Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX South Africa All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX South Africa All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from South Africa. STOXX South Africa All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large, Mid and Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX South Africa All Cap | 454.9 | 295.5 | 3.8 | 1.3 | 44.3 | 0.0 | 15.0 | 0.0 | 7.0 |
| STOXX Emerging Markets All Cap | 35,112.9 | 12,252.6 | 1.7 | 0.2 | 1,184.6 | 0.0 | 9.7 | 0.0 | 5.7 |
Supersector weighting (top 10)
| Banks | 24.4 |
|---|---|
| Basic Resources | 23.7 |
| Technology | 15.0 |
| Insurance | 7.8 |
| Personal Care, Drug and Grocery Stores | 7.0 |
| Real Estate | 4.9 |
| Retail | 3.9 |
| Telecommunications | 3.9 |
| Financial Services | 2.5 |
| Food, Beverage and Tobacco | 1.6 |
Country weighting
| South Africa | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX South Africa All Cap | 1.8 | 45.1 | 34.0 | 90.5 | 114.9 | N/A | N/A | 34.0 | 23.9 | 16.5 |
| STOXX Emerging Markets All Cap | 4.2 | 30.0 | 25.4 | 76.2 | 45.3 | N/A | N/A | 25.4 | 20.7 | 7.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX South Africa All Cap | N/A | N/A | 23.0 | 25.1 | 25.5 | N/A | N/A | 1.1 | 0.8 | 0.6 |
| STOXX Emerging Markets All Cap | N/A | N/A | 14.8 | 13.9 | 15.3 | N/A | N/A | 1.3 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX South Africa All Cap | 0.3 | 0.5 | 0.5 | 0.5 | 0.6 | 25.5 | 20.3 | 20.0 | 21.7 | 21.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX South Africa All Cap | 0.5 | 0.8 | 0.8 | 0.9 | 0.9 | -1.0 | 0.6 | 0.3 | 0.1 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX South Africa All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX South Africa All Cap | 13.3 | 11.3 | 10.2 | 11.3 | 2.0 | 4.6 | 1.5 | 0.1 |
| STOXX Emerging Markets All Cap | 20.5 | 16.3 | 17.0 | 15.4 | 2.0 | 2.9 | 1.1 | 0.6 |
Performance and annual returns
| STOXX South Africa All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1036.18 |
| 1001462400000 | 1038.73 |
| 1001548800000 | 1033.11 |
| 1001635200000 | 1042.41 |
| 1001894400000 | 1034.74 |
| 1001980800000 | 1030.72 |
| 1002067200000 | 1020 |
| 1002153600000 | 1048.59 |
| 1002240000000 | 1056.33 |
| 1002499200000 | 1057.04 |
| 1002585600000 | 1061.32 |
| 1002672000000 | 1059.87 |
| 1002758400000 | 1081.34 |
| 1002844800000 | 1076.39 |
| 1003104000000 | 1087.09 |
| 1003190400000 | 1069.19 |
| 1003276800000 | 1063.4 |
| 1003363200000 | 1054.28 |
| 1003449600000 | 1051.21 |
| 1003708800000 | 1025.12 |
| 1003795200000 | 1027.4 |
| 1003881600000 | 1035.59 |
| 1003968000000 | 1041.45 |
| 1004054400000 | 1042.32 |
| 1004313600000 | 1054.15 |
| 1004400000000 | 1036.88 |
| 1004486400000 | 1033.35 |
| 1004572800000 | 1034.02 |
| 1004659200000 | 1037.79 |
| 1004918400000 | 1049.53 |
| 1005004800000 | 1046.81 |
| 1005091200000 | 1035.99 |
| 1005177600000 | 1043.63 |
| 1005264000000 | 1026.17 |
| 1005523200000 | 1026.82 |
| 1005609600000 | 1040.36 |
| 1005696000000 | 1055.31 |
| 1005782400000 | 1066.82 |
| 1005868800000 | 1074.75 |
| 1006128000000 | 1080.78 |
| 1006214400000 | 1066.79 |
| 1006300800000 | 1043.9 |
| 1006387200000 | 1036.38 |
| 1006473600000 | 1037.42 |
| 1006732800000 | 1053.23 |
| 1006819200000 | 1034.51 |
| 1006905600000 | 1034.41 |
| 1006992000000 | 1008.16 |
| 1007078400000 | 999.23 |
| 1007337600000 | 989.85 |
| 1007424000000 | 981.68 |
| 1007510400000 | 973.33 |
| 1007596800000 | 964.41 |
| 1007683200000 | 946.38 |
| 1007942400000 | 964.86 |
| 1008028800000 | 939.89 |
| 1008115200000 | 937.19 |
| 1008201600000 | 915.15 |
| 1008288000000 | 886.21 |
| 1008547200000 | 914.02 |
| 1008633600000 | 899.25 |
| 1008720000000 | 881.26 |
| 1008806400000 | 824.07 |
| 1008892800000 | 876.47 |
| 1009152000000 | 894.08 |
| 1009238400000 | 894.08 |
| 1009324800000 | 898.57 |
| 1009411200000 | 910.95 |
| 1009497600000 | 915.24 |
| 1009756800000 | 919.66 |
| 1009929600000 | 902.37 |
| 1010016000000 | 905.72 |
| 1010102400000 | 932 |
| 1010361600000 | 960.38 |
| 1010448000000 | 979.97 |
| 1010534400000 | 993.05 |
| 1010620800000 | 992.22 |
| 1010707200000 | 1002.51 |
| 1010966400000 | 993.49 |
| 1011052800000 | 959.11 |
| 1011139200000 | 950.02 |
| 1011225600000 | 957.7 |
| 1011312000000 | 950.35 |
| 1011571200000 | 933.57 |
| 1011657600000 | 923.9 |
| 1011744000000 | 940.45 |
| 1011830400000 | 948.02 |
| 1011916800000 | 936.63 |
| 1012176000000 | 936.2 |
| 1012262400000 | 939.8 |
| 1012348800000 | 929.99 |
| 1012435200000 | 943.37 |
| 1012521600000 | 935.5 |
| 1012780800000 | 942.97 |
| 1012867200000 | 947.26 |
| 1012953600000 | 965.63 |
| 1013040000000 | 965.93 |
| 1013126400000 | 970.66 |
| 1013385600000 | 956.32 |
| 1013472000000 | 972.43 |
| 1013558400000 | 967.41 |
| 1013644800000 | 981.57 |
| 1013731200000 | 994.64 |
| 1013990400000 | 992.03 |
| 1014076800000 | 983 |
| 1014163200000 | 981.55 |
| 1014249600000 | 961.91 |
| 1014336000000 | 969.35 |
| 1014595200000 | 971.61 |
| 1014681600000 | 982.44 |
| 1014768000000 | 991.95 |
| 1014854400000 | 988.58 |
| 1014940800000 | 993.27 |
| 1015200000000 | 1032.95 |
| 1015286400000 | 1037.81 |
| 1015372800000 | 1031.07 |
| 1015459200000 | 1004.23 |
| 1015545600000 | 967.18 |
| 1015804800000 | 995.12 |
| 1015891200000 | 993.08 |
| 1015977600000 | 989.35 |
| 1016064000000 | 992.25 |
| 1016150400000 | 981.27 |
| 1016409600000 | 970.89 |
| 1016496000000 | 984.01 |
| 1016582400000 | 992 |
| 1016668800000 | 1006.1 |
| 1016755200000 | 1011.48 |
| 1017014400000 | 1011.88 |
| 1017100800000 | 1008.09 |
| 1017187200000 | 1007.78 |
| 1017273600000 | 1011.89 |
| 1017360000000 | 1011.9 |
| 1017619200000 | 1012.36 |
| 1017705600000 | 1043.45 |
| 1017792000000 | 1051.24 |
| 1017878400000 | 1055.83 |
| 1017964800000 | 1073.36 |
| 1018224000000 | 1067.19 |
| 1018310400000 | 1062.21 |
| 1018396800000 | 1077.14 |
| 1018483200000 | 1080.81 |
| 1018569600000 | 1072.9 |
| 1018828800000 | 1080.92 |
| 1018915200000 | 1093.18 |
| 1019001600000 | 1107.08 |
| 1019088000000 | 1119.58 |
| 1019174400000 | 1126.15 |
| 1019433600000 | 1146.2 |
| 1019520000000 | 1156.66 |
| 1019606400000 | 1163.56 |
| 1019692800000 | 1187.71 |
| 1019779200000 | 1194.48 |
| 1020038400000 | 1190.67 |
| 1020124800000 | 1176.46 |
| 1020211200000 | 1182.43 |
| 1020297600000 | 1194.43 |
| 1020384000000 | 1230.15 |
| 1020643200000 | 1248.41 |
| 1020729600000 | 1283.89 |
| 1020816000000 | 1289.87 |
| 1020902400000 | 1287.05 |
| 1020988800000 | 1294.22 |
| 1021248000000 | 1300.71 |
| 1021334400000 | 1310.92 |
| 1021420800000 | 1281.18 |
| 1021507200000 | 1289.08 |
| 1021593600000 | 1304.17 |
| 1021852800000 | 1307.58 |
| 1021939200000 | 1312.65 |
| 1022025600000 | 1310.82 |
| 1022112000000 | 1299.74 |
| 1022198400000 | 1330.54 |
| 1022457600000 | 1313.69 |
| 1022544000000 | 1315.47 |
| 1022630400000 | 1327.29 |
| 1022716800000 | 1323.05 |
| 1022803200000 | 1299.87 |
| 1023062400000 | 1305.52 |
| 1023148800000 | 1326.1 |
| 1023235200000 | 1289.68 |
| 1023321600000 | 1300.97 |
| 1023408000000 | 1287.98 |
| 1023667200000 | 1263.15 |
| 1023753600000 | 1236.03 |
| 1023840000000 | 1235.43 |
| 1023926400000 | 1202.18 |
| 1024012800000 | 1178.42 |
| 1024272000000 | 1163.11 |
| 1024358400000 | 1199.52 |
| 1024444800000 | 1193.87 |
| 1024531200000 | 1192.86 |
| 1024617600000 | 1180.32 |
| 1024876800000 | 1188.45 |
| 1024963200000 | 1179.8 |
| 1025049600000 | 1148.97 |
| 1025136000000 | 1149.05 |
| 1025222400000 | 1158.85 |
| 1025481600000 | 1183.15 |
| 1025568000000 | 1167.81 |
| 1025654400000 | 1137.32 |
| 1025740800000 | 1136.9 |
| 1025827200000 | 1161.46 |
| 1026086400000 | 1159.35 |
| 1026172800000 | 1169.47 |
| 1026259200000 | 1157.5 |
| 1026345600000 | 1139.56 |
| 1026432000000 | 1170.29 |
| 1026691200000 | 1169.11 |
| 1026777600000 | 1155.17 |
| 1026864000000 | 1157.52 |
| 1026950400000 | 1181.3 |
| 1027036800000 | 1170.06 |
| 1027296000000 | 1121.83 |
| 1027382400000 | 1092.02 |
| 1027468800000 | 1050.78 |
| 1027555200000 | 1073.18 |
| 1027641600000 | 1059.1 |
| 1027900800000 | 1068.78 |
| 1027987200000 | 1075.54 |
| 1028073600000 | 1036.49 |
| 1028160000000 | 1025.58 |
| 1028246400000 | 1027.42 |
| 1028505600000 | 1003.6 |
| 1028592000000 | 986.31 |
| 1028678400000 | 1011.45 |
| 1028764800000 | 1032.07 |
| 1028851200000 | 1027.93 |
| 1029110400000 | 1033.88 |
| 1029196800000 | 1018.65 |
| 1029283200000 | 1030.12 |
| 1029369600000 | 1029.3 |
| 1029456000000 | 1033.17 |
| 1029715200000 | 1025.14 |
| 1029801600000 | 1004.66 |
| 1029888000000 | 1001.82 |
| 1029974400000 | 1012.5 |
| 1030060800000 | 1024.16 |
| 1030320000000 | 1016.2 |
| 1030406400000 | 1053.29 |
| 1030492800000 | 1059.1 |
| 1030579200000 | 1046.92 |
| 1030665600000 | 1071.33 |
| 1030924800000 | 1067.36 |
| 1031011200000 | 1038.2 |
| 1031097600000 | 1043.37 |
| 1031184000000 | 1059.13 |
| 1031270400000 | 1075.71 |
| 1031529600000 | 1106.8 |
| 1031616000000 | 1105.8 |
| 1031702400000 | 1111.45 |
| 1031788800000 | 1122.37 |
| 1031875200000 | 1102.17 |
| 1032134400000 | 1098.16 |
| 1032220800000 | 1110.56 |
| 1032307200000 | 1096.53 |
| 1032393600000 | 1092.28 |
| 1032480000000 | 1092.34 |
| 1032739200000 | 1087.58 |
| 1032825600000 | 1085.42 |
| 1032912000000 | 1094.58 |
| 1032998400000 | 1091.62 |
| 1033084800000 | 1094.96 |
| 1033344000000 | 1087.2 |
| 1033430400000 | 1093.48 |
| 1033516800000 | 1088.06 |
| 1033603200000 | 1091.37 |
| 1033689600000 | 1092.08 |
| 1033948800000 | 1074.4 |
| 1034035200000 | 1057.92 |
| 1034121600000 | 1057.01 |
| 1034208000000 | 1053.42 |
| 1034294400000 | 1069.71 |
| 1034553600000 | 1087.28 |
| 1034640000000 | 1101.81 |
| 1034726400000 | 1085.59 |
| 1034812800000 | 1088.83 |
| 1034899200000 | 1084.03 |
| 1035158400000 | 1099.97 |
| 1035244800000 | 1118.45 |
| 1035331200000 | 1126.57 |
| 1035417600000 | 1138.33 |
| 1035504000000 | 1133.83 |
| 1035763200000 | 1140.52 |
| 1035849600000 | 1120.78 |
| 1035936000000 | 1121.52 |
| 1036022400000 | 1136.89 |
| 1036108800000 | 1172.84 |
| 1036368000000 | 1173.74 |
| 1036454400000 | 1176.9 |
| 1036540800000 | 1187.26 |
| 1036627200000 | 1214.06 |
| 1036713600000 | 1216.9 |
| 1036972800000 | 1214.53 |
| 1037059200000 | 1210.2 |
| 1037145600000 | 1206.38 |
| 1037232000000 | 1225.91 |
| 1037318400000 | 1243.02 |
| 1037577600000 | 1262.39 |
| 1037664000000 | 1252.23 |
| 1037750400000 | 1236.71 |
| 1037836800000 | 1241.17 |
| 1037923200000 | 1253.35 |
| 1038182400000 | 1256.92 |
| 1038268800000 | 1244.06 |
| 1038355200000 | 1258.6 |
| 1038441600000 | 1252.85 |
| 1038528000000 | 1262.97 |
| 1038787200000 | 1266.45 |
| 1038873600000 | 1266.77 |
| 1038960000000 | 1285.82 |
| 1039046400000 | 1281.67 |
| 1039132800000 | 1266.65 |
| 1039392000000 | 1281.71 |
| 1039478400000 | 1282.47 |
| 1039564800000 | 1289 |
| 1039651200000 | 1282.96 |
| 1039737600000 | 1315.66 |
| 1039996800000 | 1318.29 |
| 1040083200000 | 1321.01 |
| 1040169600000 | 1323.65 |
| 1040256000000 | 1313.54 |
| 1040342400000 | 1313.7 |
| 1040601600000 | 1332.14 |
| 1040688000000 | 1319.36 |
| 1040774400000 | 1319.48 |
| 1040860800000 | 1330.2 |
| 1040947200000 | 1255.67 |
| 1041206400000 | 1266.83 |
| 1041292800000 | 1262.47 |
| 1041465600000 | 1268.55 |
| 1041552000000 | 1291.94 |
| 1041811200000 | 1302.19 |
| 1041897600000 | 1293.16 |
| 1041984000000 | 1282.61 |
| 1042070400000 | 1291.03 |
| 1042156800000 | 1301.69 |
| 1042416000000 | 1294.65 |
| 1042502400000 | 1279.17 |
| 1042588800000 | 1279.42 |
| 1042675200000 | 1266.93 |
| 1042761600000 | 1269.31 |
| 1043020800000 | 1266.86 |
| 1043107200000 | 1235.41 |
| 1043193600000 | 1244.11 |
| 1043280000000 | 1268.05 |
| 1043366400000 | 1255.22 |
| 1043625600000 | 1236.25 |
| 1043712000000 | 1228.45 |
| 1043798400000 | 1244.15 |
| 1043884800000 | 1238.71 |
| 1043971200000 | 1240.29 |
| 1044230400000 | 1244.01 |
| 1044316800000 | 1263.51 |
| 1044403200000 | 1261.36 |
| 1044489600000 | 1266.49 |
| 1044576000000 | 1243.64 |
| 1044835200000 | 1227.77 |
| 1044921600000 | 1237.86 |
| 1045008000000 | 1239.14 |
| 1045094400000 | 1228.25 |
| 1045180800000 | 1236.06 |
| 1045440000000 | 1233.8 |
| 1045526400000 | 1225.68 |
| 1045612800000 | 1228.28 |
| 1045699200000 | 1252.99 |
| 1045785600000 | 1267.65 |
| 1046044800000 | 1258.09 |
| 1046131200000 | 1246.89 |
| 1046217600000 | 1250.13 |
| 1046304000000 | 1246.77 |
| 1046390400000 | 1238.87 |
| 1046649600000 | 1248.08 |
| 1046736000000 | 1231.31 |
| 1046822400000 | 1234.81 |
| 1046908800000 | 1209.64 |
| 1046995200000 | 1204.08 |
| 1047254400000 | 1191.76 |
| 1047340800000 | 1167.33 |
| 1047427200000 | 1146.97 |
| 1047513600000 | 1151.85 |
| 1047600000000 | 1154.69 |
| 1047859200000 | 1144.05 |
| 1047945600000 | 1167.48 |
| 1048032000000 | 1179.15 |
| 1048118400000 | 1162.14 |
| 1048204800000 | 1152.76 |
| 1048464000000 | 1128.59 |
| 1048550400000 | 1130.71 |
| 1048636800000 | 1126.55 |
| 1048723200000 | 1125.87 |
| 1048809600000 | 1109.54 |
| 1049068800000 | 1137.09 |
| 1049155200000 | 1152.26 |
| 1049241600000 | 1145.27 |
| 1049328000000 | 1150.91 |
| 1049414400000 | 1140.12 |
| 1049673600000 | 1156.31 |
| 1049760000000 | 1145.57 |
| 1049846400000 | 1162.62 |
| 1049932800000 | 1171.57 |
| 1050019200000 | 1178.09 |
| 1050278400000 | 1175.78 |
| 1050364800000 | 1191.97 |
| 1050451200000 | 1177.46 |
| 1050537600000 | 1186.71 |
| 1050624000000 | 1186.71 |
| 1050883200000 | 1182.44 |
| 1050969600000 | 1195.9 |
| 1051056000000 | 1206.79 |
| 1051142400000 | 1228.16 |
| 1051228800000 | 1216.22 |
| 1051488000000 | 1226.39 |
| 1051574400000 | 1216.8 |
| 1051660800000 | 1209.63 |
| 1051747200000 | 1210.26 |
| 1051833600000 | 1195.67 |
| 1052092800000 | 1242.21 |
| 1052179200000 | 1234.34 |
| 1052265600000 | 1245.94 |
| 1052352000000 | 1240.32 |
| 1052438400000 | 1253.88 |
| 1052697600000 | 1256.98 |
| 1052784000000 | 1271.98 |
| 1052870400000 | 1257.26 |
| 1052956800000 | 1224 |
| 1053043200000 | 1235.85 |
| 1053302400000 | 1224.93 |
| 1053388800000 | 1231.89 |
| 1053475200000 | 1245.5 |
| 1053561600000 | 1226.34 |
| 1053648000000 | 1239.06 |
| 1053907200000 | 1249.55 |
| 1053993600000 | 1224.61 |
| 1054080000000 | 1219.94 |
| 1054166400000 | 1225.27 |
| 1054252800000 | 1239.4 |
| 1054512000000 | 1251.99 |
| 1054598400000 | 1248.96 |
| 1054684800000 | 1238.4 |
| 1054771200000 | 1285.05 |
| 1054857600000 | 1278.69 |
| 1055116800000 | 1290.67 |
| 1055203200000 | 1282.6 |
| 1055289600000 | 1276.09 |
| 1055376000000 | 1286.74 |
| 1055462400000 | 1291.44 |
| 1055721600000 | 1303.71 |
| 1055808000000 | 1314.92 |
| 1055894400000 | 1298.91 |
| 1055980800000 | 1316.47 |
| 1056067200000 | 1309.84 |
| 1056326400000 | 1285.74 |
| 1056412800000 | 1292.39 |
| 1056499200000 | 1301.15 |
| 1056585600000 | 1312.65 |
| 1056672000000 | 1323.3 |
| 1056931200000 | 1331.06 |
| 1057017600000 | 1355.46 |
| 1057104000000 | 1369.76 |
| 1057190400000 | 1379.02 |
| 1057276800000 | 1374 |
| 1057536000000 | 1377.17 |
| 1057622400000 | 1378.22 |
| 1057708800000 | 1372.97 |
| 1057795200000 | 1374.6 |
| 1057881600000 | 1370.21 |
| 1058140800000 | 1388.14 |
| 1058227200000 | 1363.86 |
| 1058313600000 | 1338.59 |
| 1058400000000 | 1324.45 |
| 1058486400000 | 1323.04 |
| 1058745600000 | 1324.77 |
| 1058832000000 | 1342.86 |
| 1058918400000 | 1355.61 |
| 1059004800000 | 1355.56 |
| 1059091200000 | 1381.04 |
| 1059350400000 | 1409.55 |
| 1059436800000 | 1403.74 |
| 1059523200000 | 1395.56 |
| 1059609600000 | 1399.15 |
| 1059696000000 | 1392.47 |
| 1059955200000 | 1391.53 |
| 1060041600000 | 1391.05 |
| 1060128000000 | 1403.89 |
| 1060214400000 | 1420.23 |
| 1060300800000 | 1398.58 |
| 1060560000000 | 1414.54 |
| 1060646400000 | 1417.82 |
| 1060732800000 | 1417.62 |
| 1060819200000 | 1433.98 |
| 1060905600000 | 1429.23 |
| 1061164800000 | 1436.86 |
| 1061251200000 | 1443.48 |
| 1061337600000 | 1453.68 |
| 1061424000000 | 1445.2 |
| 1061510400000 | 1446.77 |
| 1061769600000 | 1428.59 |
| 1061856000000 | 1440.57 |
| 1061942400000 | 1454.01 |
| 1062028800000 | 1452.47 |
| 1062115200000 | 1459.21 |
| 1062374400000 | 1473.95 |
| 1062460800000 | 1464 |
| 1062547200000 | 1477.7 |
| 1062633600000 | 1470.28 |
| 1062720000000 | 1470.38 |
| 1062979200000 | 1445.95 |
| 1063065600000 | 1470.2 |
| 1063152000000 | 1474.92 |
| 1063238400000 | 1460.51 |
| 1063324800000 | 1452.27 |
| 1063584000000 | 1440.43 |
| 1063670400000 | 1438.71 |
| 1063756800000 | 1456.26 |
| 1063843200000 | 1469.62 |
| 1063929600000 | 1471.75 |
| 1064188800000 | 1484.32 |
| 1064275200000 | 1488.74 |
| 1064361600000 | 1489.52 |
| 1064448000000 | 1495.67 |
| 1064534400000 | 1470.41 |
| 1064793600000 | 1479.2 |
| 1064880000000 | 1504.05 |
| 1064966400000 | 1501.52 |
| 1065052800000 | 1523.95 |
| 1065139200000 | 1532.17 |
| 1065398400000 | 1516.88 |
| 1065484800000 | 1546.83 |
| 1065571200000 | 1550.49 |
| 1065657600000 | 1568.54 |
| 1065744000000 | 1578.32 |
| 1066003200000 | 1578.4 |
| 1066089600000 | 1580.75 |
| 1066176000000 | 1571.47 |
| 1066262400000 | 1589.24 |
| 1066348800000 | 1575.71 |
| 1066608000000 | 1558.98 |
| 1066694400000 | 1569.36 |
| 1066780800000 | 1592.88 |
| 1066867200000 | 1585.16 |
| 1066953600000 | 1599.32 |
| 1067212800000 | 1605.15 |
| 1067299200000 | 1605.23 |
| 1067385600000 | 1622.26 |
| 1067472000000 | 1636.35 |
| 1067558400000 | 1628.59 |
| 1067817600000 | 1638.83 |
| 1067904000000 | 1628.57 |
| 1067990400000 | 1618.15 |
| 1068076800000 | 1622.43 |
| 1068163200000 | 1621.24 |
| 1068422400000 | 1634.2 |
| 1068508800000 | 1627.61 |
| 1068595200000 | 1633.54 |
| 1068681600000 | 1677.48 |
| 1068768000000 | 1705.6 |
| 1069027200000 | 1697.04 |
| 1069113600000 | 1698.8 |
| 1069200000000 | 1710.6 |
| 1069286400000 | 1709.33 |
| 1069372800000 | 1726.28 |
| 1069632000000 | 1705.39 |
| 1069718400000 | 1726.53 |
| 1069804800000 | 1765.24 |
| 1069891200000 | 1761.77 |
| 1069977600000 | 1800.09 |
| 1070236800000 | 1844.32 |
| 1070323200000 | 1845.29 |
| 1070409600000 | 1860.69 |
| 1070496000000 | 1832.5 |
| 1070582400000 | 1840.09 |
| 1070841600000 | 1807.97 |
| 1070928000000 | 1815.58 |
| 1071014400000 | 1796.49 |
| 1071100800000 | 1802.66 |
| 1071187200000 | 1819.22 |
| 1071446400000 | 1849.48 |
| 1071532800000 | 1841.84 |
| 1071619200000 | 1819.18 |
| 1071705600000 | 1783.04 |
| 1071792000000 | 1733.27 |
| 1072051200000 | 1735.08 |
| 1072137600000 | 1748.31 |
| 1072224000000 | 1794.1 |
| 1072310400000 | 1794.1 |
| 1072396800000 | 1794.77 |
| 1072656000000 | 1792.79 |
| 1072742400000 | 1848.13 |
| 1072828800000 | 1830.25 |
| 1073001600000 | 1882.13 |
| 1073260800000 | 1947.99 |
| 1073347200000 | 1899.51 |
| 1073433600000 | 1887.86 |
| 1073520000000 | 1854.34 |
| 1073606400000 | 1844.07 |
| 1073865600000 | 1792.4 |
| 1073952000000 | 1823.21 |
| 1074038400000 | 1761.29 |
| 1074124800000 | 1697.01 |
| 1074211200000 | 1715.57 |
| 1074470400000 | 1720.52 |
| 1074556800000 | 1748.78 |
| 1074643200000 | 1739.48 |
| 1074729600000 | 1762.79 |
| 1074816000000 | 1770.95 |
| 1075075200000 | 1773.9 |
| 1075161600000 | 1777.7 |
| 1075248000000 | 1801.46 |
| 1075334400000 | 1774.03 |
| 1075420800000 | 1768.02 |
| 1075680000000 | 1785.08 |
| 1075766400000 | 1835.53 |
| 1075852800000 | 1814.94 |
| 1075939200000 | 1788.22 |
| 1076025600000 | 1792.39 |
| 1076284800000 | 1808.2 |
| 1076371200000 | 1833.79 |
| 1076457600000 | 1821.29 |
| 1076544000000 | 1878.79 |
| 1076630400000 | 1896.15 |
| 1076889600000 | 1877.7 |
| 1076976000000 | 1901.18 |
| 1077062400000 | 1908.91 |
| 1077148800000 | 1888.19 |
| 1077235200000 | 1849.59 |
| 1077494400000 | 1873.32 |
| 1077580800000 | 1862.54 |
| 1077667200000 | 1858.29 |
| 1077753600000 | 1847.7 |
| 1077840000000 | 1857.04 |
| 1078099200000 | 1889.87 |
| 1078185600000 | 1890.74 |
| 1078272000000 | 1828.94 |
| 1078358400000 | 1831.87 |
| 1078444800000 | 1899.3 |
| 1078704000000 | 1901.91 |
| 1078790400000 | 1909.19 |
| 1078876800000 | 1879.25 |
| 1078963200000 | 1848.63 |
| 1079049600000 | 1827.36 |
| 1079308800000 | 1842.29 |
| 1079395200000 | 1843.82 |
| 1079481600000 | 1818.15 |
| 1079568000000 | 1871.29 |
| 1079654400000 | 1877.95 |
| 1079913600000 | 1925.15 |
| 1080000000000 | 1896.46 |
| 1080086400000 | 1884.65 |
| 1080172800000 | 1889.05 |
| 1080259200000 | 1893.98 |
| 1080518400000 | 1937.29 |
| 1080604800000 | 1967.24 |
| 1080691200000 | 1989.56 |
| 1080777600000 | 1990.03 |
| 1080864000000 | 1960.1 |
| 1081123200000 | 1979.86 |
| 1081209600000 | 2003.13 |
| 1081296000000 | 2027.91 |
| 1081382400000 | 2010.97 |
| 1081468800000 | 2010.97 |
| 1081728000000 | 2021.75 |
| 1081814400000 | 1958.18 |
| 1081900800000 | 1930.1 |
| 1081987200000 | 1922.87 |
| 1082073600000 | 1971.09 |
| 1082332800000 | 1938.87 |
| 1082419200000 | 1947.98 |
| 1082505600000 | 1879.74 |
| 1082592000000 | 1824.4 |
| 1082678400000 | 1846.42 |
| 1082937600000 | 1854.86 |
| 1083024000000 | 1857.28 |
| 1083110400000 | 1812.06 |
| 1083196800000 | 1799.18 |
| 1083283200000 | 1753.72 |
| 1083542400000 | 1750.47 |
| 1083628800000 | 1782.36 |
| 1083715200000 | 1814.13 |
| 1083801600000 | 1782.92 |
| 1083888000000 | 1744.09 |
| 1084147200000 | 1690.75 |
| 1084233600000 | 1727.26 |
| 1084320000000 | 1730.76 |
| 1084406400000 | 1726.78 |
| 1084492800000 | 1713.38 |
| 1084752000000 | 1728.99 |
| 1084838400000 | 1704.33 |
| 1084924800000 | 1767.52 |
| 1085011200000 | 1759.99 |
| 1085097600000 | 1764.52 |
| 1085356800000 | 1761.88 |
| 1085443200000 | 1790.88 |
| 1085529600000 | 1823.93 |
| 1085616000000 | 1872.33 |
| 1085702400000 | 1886.64 |
| 1085961600000 | 1902.87 |
| 1086048000000 | 1927.42 |
| 1086134400000 | 1913.63 |
| 1086220800000 | 1901 |
| 1086307200000 | 1884.38 |
| 1086566400000 | 1907.5 |
| 1086652800000 | 1886.89 |
| 1086739200000 | 1872.37 |
| 1086825600000 | 1877.21 |
| 1086912000000 | 1855.35 |
| 1087171200000 | 1835.74 |
| 1087257600000 | 1847.33 |
| 1087344000000 | 1843.3 |
| 1087430400000 | 1839.59 |
| 1087516800000 | 1893.92 |
| 1087776000000 | 1912.83 |
| 1087862400000 | 1911.59 |
| 1087948800000 | 1924.03 |
| 1088035200000 | 1943.01 |
| 1088121600000 | 1933.06 |
| 1088380800000 | 1963.01 |
| 1088467200000 | 1941.3 |
| 1088553600000 | 1960.55 |
| 1088640000000 | 1966.29 |
| 1088726400000 | 1989.99 |
| 1088985600000 | 1976.03 |
| 1089072000000 | 1940.94 |
| 1089158400000 | 1981.41 |
| 1089244800000 | 1995.27 |
| 1089331200000 | 1980.17 |
| 1089590400000 | 1997 |
| 1089676800000 | 2004.96 |
| 1089763200000 | 2021.73 |
| 1089849600000 | 2016.61 |
| 1089936000000 | 2016.76 |
| 1090195200000 | 2019.57 |
| 1090281600000 | 2004.01 |
| 1090368000000 | 1991.6 |
| 1090454400000 | 1992.53 |
| 1090540800000 | 1948.89 |
| 1090800000000 | 1942.93 |
| 1090886400000 | 1926.97 |
| 1090972800000 | 1951.17 |
| 1091059200000 | 1948.09 |
| 1091145600000 | 1962.82 |
| 1091404800000 | 1956.84 |
| 1091491200000 | 1970.98 |
| 1091577600000 | 1988.89 |
| 1091664000000 | 1982.57 |
| 1091750400000 | 1991.27 |
| 1092009600000 | 2009.74 |
| 1092096000000 | 1992.37 |
| 1092182400000 | 1957.52 |
| 1092268800000 | 1943.2 |
| 1092355200000 | 1941.01 |
| 1092614400000 | 1930.92 |
| 1092700800000 | 1941.59 |
| 1092787200000 | 1938.53 |
| 1092873600000 | 1940.49 |
| 1092960000000 | 1959.86 |
| 1093219200000 | 1960.07 |
| 1093305600000 | 1943.8 |
| 1093392000000 | 1954.51 |
| 1093478400000 | 1990.32 |
| 1093564800000 | 1962.72 |
| 1093824000000 | 1972.44 |
| 1093910400000 | 1996.03 |
| 1093996800000 | 2002.53 |
| 1094083200000 | 2030.89 |
| 1094169600000 | 2023.7 |
| 1094428800000 | 2025.31 |
| 1094515200000 | 2009.37 |
| 1094601600000 | 2009.86 |
| 1094688000000 | 2023.64 |
| 1094774400000 | 2059.62 |
| 1095033600000 | 2064.37 |
| 1095120000000 | 2100.93 |
| 1095206400000 | 2067.55 |
| 1095292800000 | 2087.42 |
| 1095379200000 | 2105.86 |
| 1095638400000 | 2138.78 |
| 1095724800000 | 2161.87 |
| 1095811200000 | 2142.67 |
| 1095897600000 | 2178.48 |
| 1095984000000 | 2180.58 |
| 1096243200000 | 2178.03 |
| 1096329600000 | 2182.64 |
| 1096416000000 | 2192.98 |
| 1096502400000 | 2195.38 |
| 1096588800000 | 2202.09 |
| 1096848000000 | 2210.11 |
| 1096934400000 | 2187.38 |
| 1097020800000 | 2210.34 |
| 1097107200000 | 2200.13 |
| 1097193600000 | 2224.99 |
| 1097452800000 | 2220.29 |
| 1097539200000 | 2190.03 |
| 1097625600000 | 2163.85 |
| 1097712000000 | 2193.88 |
| 1097798400000 | 2243.55 |
| 1098057600000 | 2273.08 |
| 1098144000000 | 2296.14 |
| 1098230400000 | 2282.67 |
| 1098316800000 | 2325.01 |
| 1098403200000 | 2347.91 |
| 1098662400000 | 2335.28 |
| 1098748800000 | 2330.06 |
| 1098835200000 | 2397.25 |
| 1098921600000 | 2415.18 |
| 1099008000000 | 2389.9 |
| 1099267200000 | 2427.11 |
| 1099353600000 | 2413.19 |
| 1099440000000 | 2459.62 |
| 1099526400000 | 2478.97 |
| 1099612800000 | 2486.19 |
| 1099872000000 | 2491.21 |
| 1099958400000 | 2489.79 |
| 1100044800000 | 2484.26 |
| 1100131200000 | 2505.07 |
| 1100217600000 | 2522.21 |
| 1100476800000 | 2544.81 |
| 1100563200000 | 2558.77 |
| 1100649600000 | 2586.78 |
| 1100736000000 | 2567.73 |
| 1100822400000 | 2570.52 |
| 1101081600000 | 2566.02 |
| 1101168000000 | 2567.15 |
| 1101254400000 | 2598.23 |
| 1101340800000 | 2651.84 |
| 1101427200000 | 2696.58 |
| 1101686400000 | 2758.78 |
| 1101772800000 | 2744.41 |
| 1101859200000 | 2765.11 |
| 1101945600000 | 2718.04 |
| 1102032000000 | 2735.55 |
| 1102291200000 | 2741.07 |
| 1102377600000 | 2720.35 |
| 1102464000000 | 2649.28 |
| 1102550400000 | 2658.74 |
| 1102636800000 | 2679.4 |
| 1102896000000 | 2730.64 |
| 1102982400000 | 2740.76 |
| 1103068800000 | 2756.49 |
| 1103155200000 | 2739.51 |
| 1103241600000 | 2744.35 |
| 1103500800000 | 2789.85 |
| 1103587200000 | 2806.51 |
| 1103673600000 | 2825.85 |
| 1103760000000 | 2856.17 |
| 1103846400000 | 2852.11 |
| 1104105600000 | 2870.12 |
| 1104192000000 | 2886.26 |
| 1104278400000 | 2857.16 |
| 1104364800000 | 2869.23 |
| 1104451200000 | 2889.16 |
| 1104710400000 | 2906.94 |
| 1104796800000 | 2806.93 |
| 1104883200000 | 2757.34 |
| 1104969600000 | 2660.67 |
| 1105056000000 | 2658.53 |
| 1105315200000 | 2705.8 |
| 1105401600000 | 2705.07 |
| 1105488000000 | 2718.14 |
| 1105574400000 | 2691.28 |
| 1105660800000 | 2703.92 |
| 1105920000000 | 2651.64 |
| 1106006400000 | 2605.45 |
| 1106092800000 | 2607.35 |
| 1106179200000 | 2576.82 |
| 1106265600000 | 2620.64 |
| 1106524800000 | 2663.55 |
| 1106611200000 | 2651.09 |
| 1106697600000 | 2682.84 |
| 1106784000000 | 2725.8 |
| 1106870400000 | 2715.04 |
| 1107129600000 | 2736.63 |
| 1107216000000 | 2703.03 |
| 1107302400000 | 2675.57 |
| 1107388800000 | 2640.85 |
| 1107475200000 | 2652.9 |
| 1107734400000 | 2607.41 |
| 1107820800000 | 2578.47 |
| 1107907200000 | 2608.22 |
| 1107993600000 | 2642.66 |
| 1108080000000 | 2683.29 |
| 1108339200000 | 2712.48 |
| 1108425600000 | 2712.47 |
| 1108512000000 | 2737.95 |
| 1108598400000 | 2776.77 |
| 1108684800000 | 2795 |
| 1108944000000 | 2813.22 |
| 1109030400000 | 2894.78 |
| 1109116800000 | 2882.7 |
| 1109203200000 | 2886.13 |
| 1109289600000 | 2895.31 |
| 1109548800000 | 2926.48 |
| 1109635200000 | 2909.69 |
| 1109721600000 | 2867.71 |
| 1109808000000 | 2857.2 |
| 1109894400000 | 2914.68 |
| 1110153600000 | 2913.74 |
| 1110240000000 | 2979.29 |
| 1110326400000 | 2987.97 |
| 1110412800000 | 2943.86 |
| 1110499200000 | 2951.46 |
| 1110758400000 | 2883.27 |
| 1110844800000 | 2809.53 |
| 1110931200000 | 2789.96 |
| 1111017600000 | 2779.77 |
| 1111104000000 | 2800.43 |
| 1111363200000 | 2771.8 |
| 1111449600000 | 2769.22 |
| 1111536000000 | 2672.01 |
| 1111622400000 | 2640.3 |
| 1111708800000 | 2640.3 |
| 1111968000000 | 2587.33 |
| 1112054400000 | 2582.5 |
| 1112140800000 | 2602.71 |
| 1112227200000 | 2658.58 |
| 1112313600000 | 2718.22 |
| 1112572800000 | 2656.01 |
| 1112659200000 | 2672.13 |
| 1112745600000 | 2708.98 |
| 1112832000000 | 2704.01 |
| 1112918400000 | 2685.15 |
| 1113177600000 | 2692.77 |
| 1113264000000 | 2656.88 |
| 1113350400000 | 2648.23 |
| 1113436800000 | 2602.74 |
| 1113523200000 | 2608.68 |
| 1113782400000 | 2599.63 |
| 1113868800000 | 2641.61 |
| 1113955200000 | 2661.22 |
| 1114041600000 | 2668.25 |
| 1114128000000 | 2671.96 |
| 1114387200000 | 2651.18 |
| 1114473600000 | 2675.98 |
| 1114560000000 | 2679.84 |
| 1114646400000 | 2600.85 |
| 1114732800000 | 2635.47 |
| 1114992000000 | 2628.23 |
| 1115078400000 | 2646.05 |
| 1115164800000 | 2707.73 |
| 1115251200000 | 2751.05 |
| 1115337600000 | 2751.46 |
| 1115596800000 | 2749.84 |
| 1115683200000 | 2731.69 |
| 1115769600000 | 2727.42 |
| 1115856000000 | 2675.83 |
| 1115942400000 | 2644.1 |
| 1116201600000 | 2641.61 |
| 1116288000000 | 2600.64 |
| 1116374400000 | 2626.74 |
| 1116460800000 | 2637.04 |
| 1116547200000 | 2596.14 |
| 1116806400000 | 2620.02 |
| 1116892800000 | 2600 |
| 1116979200000 | 2621.68 |
| 1117065600000 | 2610.31 |
| 1117152000000 | 2630.54 |
| 1117411200000 | 2624.67 |
| 1117497600000 | 2540.25 |
| 1117584000000 | 2492.39 |
| 1117670400000 | 2523.06 |
| 1117756800000 | 2564.1 |
| 1118016000000 | 2627.48 |
| 1118102400000 | 2644.94 |
| 1118188800000 | 2620.12 |
| 1118275200000 | 2551.46 |
| 1118361600000 | 2577.37 |
| 1118620800000 | 2572.3 |
| 1118707200000 | 2560.09 |
| 1118793600000 | 2599.47 |
| 1118880000000 | 2617.62 |
| 1118966400000 | 2678.07 |
| 1119225600000 | 2650.78 |
| 1119312000000 | 2640.45 |
| 1119398400000 | 2655.96 |
| 1119484800000 | 2639.88 |
| 1119571200000 | 2625.17 |
| 1119830400000 | 2646.57 |
| 1119916800000 | 2663.12 |
| 1120003200000 | 2662.19 |
| 1120089600000 | 2666.97 |
| 1120176000000 | 2636.75 |
| 1120435200000 | 2625.85 |
| 1120521600000 | 2619.69 |
| 1120608000000 | 2644.2 |
| 1120694400000 | 2632.41 |
| 1120780800000 | 2625.54 |
| 1121040000000 | 2717.09 |
| 1121126400000 | 2838.11 |
| 1121212800000 | 2817.73 |
| 1121299200000 | 2884.01 |
| 1121385600000 | 2850.94 |
| 1121644800000 | 2847.96 |
| 1121731200000 | 2841.9 |
| 1121817600000 | 2848.53 |
| 1121904000000 | 2890.49 |
| 1121990400000 | 2897.61 |
| 1122249600000 | 2906.64 |
| 1122336000000 | 2867.8 |
| 1122422400000 | 2902.76 |
| 1122508800000 | 2932.12 |
| 1122595200000 | 2931.37 |
| 1122854400000 | 2984.03 |
| 1122940800000 | 3009.62 |
| 1123027200000 | 3055.01 |
| 1123113600000 | 3072.46 |
| 1123200000000 | 3051.26 |
| 1123459200000 | 3086.95 |
| 1123545600000 | 3079.55 |
| 1123632000000 | 3160.74 |
| 1123718400000 | 3168.56 |
| 1123804800000 | 3150.31 |
| 1124064000000 | 3134.59 |
| 1124150400000 | 3106.93 |
| 1124236800000 | 3040.6 |
| 1124323200000 | 3007.39 |
| 1124409600000 | 3028.49 |
| 1124668800000 | 3078.44 |
| 1124755200000 | 3063.91 |
| 1124841600000 | 3044.43 |
| 1124928000000 | 3031.42 |
| 1125014400000 | 3021.08 |
| 1125273600000 | 3021.28 |
| 1125360000000 | 2982.24 |
| 1125446400000 | 3040.78 |
| 1125532800000 | 3155.89 |
| 1125619200000 | 3211.29 |
| 1125878400000 | 3199.65 |
| 1125964800000 | 3191.56 |
| 1126051200000 | 3217.01 |
| 1126137600000 | 3225.25 |
| 1126224000000 | 3238.24 |
| 1126483200000 | 3226.5 |
| 1126569600000 | 3221.01 |
| 1126656000000 | 3237.01 |
| 1126742400000 | 3231.8 |
| 1126828800000 | 3261.37 |
| 1127088000000 | 3258.43 |
| 1127174400000 | 3275.26 |
| 1127260800000 | 3279.2 |
| 1127347200000 | 3253.86 |
| 1127433600000 | 3217.99 |
| 1127692800000 | 3237.38 |
| 1127779200000 | 3242.79 |
| 1127865600000 | 3254.91 |
| 1127952000000 | 3310.68 |
| 1128038400000 | 3362.53 |
| 1128297600000 | 3292.39 |
| 1128384000000 | 3280.5 |
| 1128470400000 | 3224.15 |
| 1128556800000 | 3146.73 |
| 1128643200000 | 3111.87 |
| 1128902400000 | 3132.57 |
| 1128988800000 | 3162.19 |
| 1129075200000 | 3151.18 |
| 1129161600000 | 3038.78 |
| 1129248000000 | 3015.38 |
| 1129507200000 | 3112.98 |
| 1129593600000 | 3063.16 |
| 1129680000000 | 2998.15 |
| 1129766400000 | 3060.69 |
| 1129852800000 | 3001.75 |
| 1130112000000 | 3076.13 |
| 1130198400000 | 3083.48 |
| 1130284800000 | 3098.91 |
| 1130371200000 | 3050.32 |
| 1130457600000 | 3032.16 |
| 1130716800000 | 3070.72 |
| 1130803200000 | 3115.94 |
| 1130889600000 | 3151.66 |
| 1130976000000 | 3250.36 |
| 1131062400000 | 3194.83 |
| 1131321600000 | 3215.04 |
| 1131408000000 | 3157.82 |
| 1131494400000 | 3156.41 |
| 1131580800000 | 3182.21 |
| 1131667200000 | 3198.3 |
| 1131926400000 | 3250.15 |
| 1132012800000 | 3228.29 |
| 1132099200000 | 3229.35 |
| 1132185600000 | 3276.63 |
| 1132272000000 | 3302.75 |
| 1132531200000 | 3336.81 |
| 1132617600000 | 3320.28 |
| 1132704000000 | 3355.57 |
| 1132790400000 | 3384.28 |
| 1132876800000 | 3377.08 |
| 1133136000000 | 3354.02 |
| 1133222400000 | 3324.58 |
| 1133308800000 | 3299.55 |
| 1133395200000 | 3303.02 |
| 1133481600000 | 3373.59 |
| 1133740800000 | 3400.72 |
| 1133827200000 | 3464.67 |
| 1133913600000 | 3512.72 |
| 1134000000000 | 3487.59 |
| 1134086400000 | 3465.24 |
| 1134345600000 | 3528.82 |
| 1134432000000 | 3542.6 |
| 1134518400000 | 3539.53 |
| 1134604800000 | 3513.86 |
| 1134691200000 | 3521.61 |
| 1134950400000 | 3596.32 |
| 1135036800000 | 3587.64 |
| 1135123200000 | 3588.17 |
| 1135209600000 | 3636.35 |
| 1135296000000 | 3671.17 |
| 1135555200000 | 3671.17 |
| 1135641600000 | 3704.11 |
| 1135728000000 | 3653.3 |
| 1135814400000 | 3698.6 |
| 1135900800000 | 3668.04 |
| 1136160000000 | 3668.04 |
| 1136246400000 | 3784.65 |
| 1136332800000 | 3843.94 |
| 1136419200000 | 3804.91 |
| 1136505600000 | 3921.99 |
| 1136764800000 | 3965.23 |
| 1136851200000 | 3973.21 |
| 1136937600000 | 4030.24 |
| 1137024000000 | 4020.76 |
| 1137110400000 | 4083.06 |
| 1137369600000 | 4021 |
| 1137456000000 | 3948.02 |
| 1137542400000 | 3933.62 |
| 1137628800000 | 4109.46 |
| 1137715200000 | 4115.44 |
| 1137974400000 | 4113.13 |
| 1138060800000 | 4120.32 |
| 1138147200000 | 4151.67 |
| 1138233600000 | 4111.02 |
| 1138320000000 | 4137.51 |
| 1138579200000 | 4103.76 |
| 1138665600000 | 4209.65 |
| 1138752000000 | 4271.12 |
| 1138838400000 | 4301.73 |
| 1138924800000 | 4179.94 |
| 1139184000000 | 4231.01 |
| 1139270400000 | 4180.08 |
| 1139356800000 | 4063.16 |
| 1139443200000 | 4197.12 |
| 1139529600000 | 4202.82 |
| 1139788800000 | 4089.15 |
| 1139875200000 | 4012.39 |
| 1139961600000 | 4086.48 |
| 1140048000000 | 4085.18 |
| 1140134400000 | 4244.68 |
| 1140393600000 | 4257.9 |
| 1140480000000 | 4267.16 |
| 1140566400000 | 4257.56 |
| 1140652800000 | 4261.53 |
| 1140739200000 | 4201.42 |
| 1140998400000 | 4179.94 |
| 1141084800000 | 4066.89 |
| 1141171200000 | 4061.17 |
| 1141257600000 | 4152.46 |
| 1141344000000 | 4058.39 |
| 1141603200000 | 4043.36 |
| 1141689600000 | 3863.72 |
| 1141776000000 | 3862.97 |
| 1141862400000 | 3968.72 |
| 1141948800000 | 3944.63 |
| 1142208000000 | 4006.12 |
| 1142294400000 | 4102.96 |
| 1142380800000 | 4212.97 |
| 1142467200000 | 4205.82 |
| 1142553600000 | 4228.37 |
| 1142812800000 | 4232.95 |
| 1142899200000 | 4171.1 |
| 1142985600000 | 4179.84 |
| 1143072000000 | 4242.45 |
| 1143158400000 | 4274.35 |
| 1143417600000 | 4322.93 |
| 1143504000000 | 4248.26 |
| 1143590400000 | 4209.98 |
| 1143676800000 | 4383.67 |
| 1143763200000 | 4351.63 |
| 1144022400000 | 4453.9 |
| 1144108800000 | 4491.1 |
| 1144195200000 | 4480.61 |
| 1144281600000 | 4437.98 |
| 1144368000000 | 4377.14 |
| 1144627200000 | 4364.49 |
| 1144713600000 | 4408.56 |
| 1144800000000 | 4376.43 |
| 1144886400000 | 4366.98 |
| 1144972800000 | 4367 |
| 1145232000000 | 4425.97 |
| 1145318400000 | 4493.23 |
| 1145404800000 | 4529.94 |
| 1145491200000 | 4471 |
| 1145577600000 | 4486.64 |
| 1145836800000 | 4428.15 |
| 1145923200000 | 4434.66 |
| 1146009600000 | 4410.75 |
| 1146096000000 | 4423.84 |
| 1146182400000 | 4490.74 |
| 1146441600000 | 4534.55 |
| 1146528000000 | 4531.34 |
| 1146614400000 | 4508.97 |
| 1146700800000 | 4529.41 |
| 1146787200000 | 4578.18 |
| 1147046400000 | 4524.08 |
| 1147132800000 | 4590.04 |
| 1147219200000 | 4629.01 |
| 1147305600000 | 4603.68 |
| 1147392000000 | 4401.64 |
| 1147651200000 | 4064.43 |
| 1147737600000 | 4106.69 |
| 1147824000000 | 4104.31 |
| 1147910400000 | 4021.93 |
| 1147996800000 | 3898.46 |
| 1148256000000 | 3777.04 |
| 1148342400000 | 3964.8 |
| 1148428800000 | 3798.47 |
| 1148515200000 | 3848.22 |
| 1148601600000 | 3939.82 |
| 1148860800000 | 4040.18 |
| 1148947200000 | 3931.05 |
| 1149033600000 | 3819.58 |
| 1149120000000 | 3839.31 |
| 1149206400000 | 3905.91 |
| 1149465600000 | 3949.62 |
| 1149552000000 | 3710.87 |
| 1149638400000 | 3652.81 |
| 1149724800000 | 3393.81 |
| 1149811200000 | 3641.54 |
| 1150070400000 | 3591.42 |
| 1150156800000 | 3389.55 |
| 1150243200000 | 3450.69 |
| 1150329600000 | 3593.88 |
| 1150416000000 | 3603.7 |
| 1150675200000 | 3573.61 |
| 1150761600000 | 3538.68 |
| 1150848000000 | 3541.34 |
| 1150934400000 | 3459.02 |
| 1151020800000 | 3365.28 |
| 1151280000000 | 3279.12 |
| 1151366400000 | 3369.79 |
| 1151452800000 | 3418.77 |
| 1151539200000 | 3469.57 |
| 1151625600000 | 3617.84 |
| 1151884800000 | 3743.67 |
| 1151971200000 | 3744.74 |
| 1152057600000 | 3567.29 |
| 1152144000000 | 3611.57 |
| 1152230400000 | 3655.86 |
| 1152489600000 | 3676.39 |
| 1152576000000 | 3646.66 |
| 1152662400000 | 3708.22 |
| 1152748800000 | 3549.34 |
| 1152835200000 | 3517.9 |
| 1153094400000 | 3415.68 |
| 1153180800000 | 3457.34 |
| 1153267200000 | 3567.08 |
| 1153353600000 | 3615.38 |
| 1153440000000 | 3527.25 |
| 1153699200000 | 3541.48 |
| 1153785600000 | 3567.61 |
| 1153872000000 | 3603.08 |
| 1153958400000 | 3730.92 |
| 1154044800000 | 3677.3 |
| 1154304000000 | 3672.87 |
| 1154390400000 | 3609.69 |
| 1154476800000 | 3686.9 |
| 1154563200000 | 3674.81 |
| 1154649600000 | 3742.58 |
| 1154908800000 | 3703.19 |
| 1154995200000 | 3707.69 |
| 1155081600000 | 3763.16 |
| 1155168000000 | 3709.73 |
| 1155254400000 | 3760.67 |
| 1155513600000 | 3697.87 |
| 1155600000000 | 3711.8 |
| 1155686400000 | 3779.84 |
| 1155772800000 | 3835.47 |
| 1155859200000 | 3691.37 |
| 1156118400000 | 3694.04 |
| 1156204800000 | 3692.75 |
| 1156291200000 | 3669.48 |
| 1156377600000 | 3649.3 |
| 1156464000000 | 3653.25 |
| 1156723200000 | 3677.36 |
| 1156809600000 | 3685.75 |
| 1156896000000 | 3783.69 |
| 1156982400000 | 3674.05 |
| 1157068800000 | 3695.4 |
| 1157328000000 | 3775.8 |
| 1157414400000 | 3760.57 |
| 1157500800000 | 3718.11 |
| 1157587200000 | 3566.37 |
| 1157673600000 | 3551.59 |
| 1157932800000 | 3425.27 |
| 1158019200000 | 3518.5 |
| 1158105600000 | 3521.06 |
| 1158192000000 | 3492.73 |
| 1158278400000 | 3512.99 |
| 1158537600000 | 3573.62 |
| 1158624000000 | 3585.92 |
| 1158710400000 | 3563.3 |
| 1158796800000 | 3521.64 |
| 1158883200000 | 3472.04 |
| 1159142400000 | 3438.6 |
| 1159228800000 | 3490.78 |
| 1159315200000 | 3484.95 |
| 1159401600000 | 3492.13 |
| 1159488000000 | 3440.96 |
| 1159747200000 | 3458.92 |
| 1159833600000 | 3400.81 |
| 1159920000000 | 3337.44 |
| 1160006400000 | 3417.32 |
| 1160092800000 | 3427.86 |
| 1160352000000 | 3464.24 |
| 1160438400000 | 3491.97 |
| 1160524800000 | 3507.22 |
| 1160611200000 | 3580.76 |
| 1160697600000 | 3668.06 |
| 1160956800000 | 3713.31 |
| 1161043200000 | 3632.68 |
| 1161129600000 | 3672.59 |
| 1161216000000 | 3697.12 |
| 1161302400000 | 3700.66 |
| 1161561600000 | 3632.24 |
| 1161648000000 | 3643.02 |
| 1161734400000 | 3696.58 |
| 1161820800000 | 3717 |
| 1161907200000 | 3745.11 |
| 1162166400000 | 3713.71 |
| 1162252800000 | 3839.39 |
| 1162339200000 | 3893.59 |
| 1162425600000 | 3838.3 |
| 1162512000000 | 3884 |
| 1162771200000 | 3936.82 |
| 1162857600000 | 3981.8 |
| 1162944000000 | 3977.84 |
| 1163030400000 | 4003.4 |
| 1163116800000 | 4015.58 |
| 1163376000000 | 3987.67 |
| 1163462400000 | 4029.52 |
| 1163548800000 | 3989.04 |
| 1163635200000 | 4009.72 |
| 1163721600000 | 3894.4 |
| 1163980800000 | 3990.2 |
| 1164067200000 | 4019.47 |
| 1164153600000 | 4110.02 |
| 1164240000000 | 4104.75 |
| 1164326400000 | 4165.16 |
| 1164585600000 | 4179.15 |
| 1164672000000 | 4074.29 |
| 1164758400000 | 4124.58 |
| 1164844800000 | 4124.86 |
| 1164931200000 | 4160 |
| 1165190400000 | 4167.23 |
| 1165276800000 | 4182.21 |
| 1165363200000 | 4175.96 |
| 1165449600000 | 4191.26 |
| 1165536000000 | 4207.67 |
| 1165795200000 | 4183.86 |
| 1165881600000 | 4187.74 |
| 1165968000000 | 4216.11 |
| 1166054400000 | 4241.38 |
| 1166140800000 | 4283.57 |
| 1166400000000 | 4312.75 |
| 1166486400000 | 4278.43 |
| 1166572800000 | 4377.84 |
| 1166659200000 | 4450.97 |
| 1166745600000 | 4461.6 |
| 1167004800000 | 4461.6 |
| 1167091200000 | 4413.5 |
| 1167177600000 | 4484.48 |
| 1167264000000 | 4480.34 |
| 1167350400000 | 4453.97 |
| 1167696000000 | 4575.67 |
| 1167782400000 | 4492.17 |
| 1167868800000 | 4299.84 |
| 1167955200000 | 4211.15 |
| 1168214400000 | 4232.31 |
| 1168300800000 | 4251.89 |
| 1168387200000 | 4193.91 |
| 1168473600000 | 4263.77 |
| 1168560000000 | 4307.81 |
| 1168819200000 | 4396.68 |
| 1168905600000 | 4398.98 |
| 1168992000000 | 4436.78 |
| 1169078400000 | 4502.15 |
| 1169164800000 | 4440.73 |
| 1169424000000 | 4508.77 |
| 1169510400000 | 4500.43 |
| 1169596800000 | 4513.31 |
| 1169683200000 | 4480.67 |
| 1169769600000 | 4446.15 |
| 1170028800000 | 4409.93 |
| 1170115200000 | 4438.48 |
| 1170201600000 | 4490.55 |
| 1170288000000 | 4572 |
| 1170374400000 | 4545.35 |
| 1170633600000 | 4510.13 |
| 1170720000000 | 4572.74 |
| 1170806400000 | 4559.11 |
| 1170892800000 | 4516.8 |
| 1170979200000 | 4544.75 |
| 1171238400000 | 4465.09 |
| 1171324800000 | 4512.99 |
| 1171411200000 | 4586.98 |
| 1171497600000 | 4636.42 |
| 1171584000000 | 4669.13 |
| 1171843200000 | 4732.56 |
| 1171929600000 | 4703.01 |
| 1172016000000 | 4684.6 |
| 1172102400000 | 4796.6 |
| 1172188800000 | 4804.73 |
| 1172448000000 | 4815.48 |
| 1172534400000 | 4613.08 |
| 1172620800000 | 4504.95 |
| 1172707200000 | 4417.84 |
| 1172793600000 | 4395.87 |
| 1173052800000 | 4199.33 |
| 1173139200000 | 4269.59 |
| 1173225600000 | 4299.46 |
| 1173312000000 | 4405.36 |
| 1173398400000 | 4474.59 |
| 1173657600000 | 4487.62 |
| 1173744000000 | 4413.36 |
| 1173830400000 | 4269.69 |
| 1173916800000 | 4375.73 |
| 1174003200000 | 4346.23 |
| 1174262400000 | 4423.97 |
| 1174348800000 | 4485.67 |
| 1174435200000 | 4515.57 |
| 1174521600000 | 4662.82 |
| 1174608000000 | 4701.86 |
| 1174867200000 | 4671.15 |
| 1174953600000 | 4658.12 |
| 1175040000000 | 4569.21 |
| 1175126400000 | 4665.7 |
| 1175212800000 | 4751.84 |
| 1175472000000 | 4764.16 |
| 1175558400000 | 4843.8 |
| 1175644800000 | 4857.69 |
| 1175731200000 | 4880.65 |
| 1175817600000 | 4880.66 |
| 1176076800000 | 4895.87 |
| 1176163200000 | 4927.83 |
| 1176249600000 | 4918.54 |
| 1176336000000 | 4939.63 |
| 1176422400000 | 4979.12 |
| 1176681600000 | 5113.37 |
| 1176768000000 | 5153.09 |
| 1176854400000 | 5116.87 |
| 1176940800000 | 5130.13 |
| 1177027200000 | 5217.08 |
| 1177286400000 | 5197.47 |
| 1177372800000 | 5163.5 |
| 1177459200000 | 5222.79 |
| 1177545600000 | 5184.92 |
| 1177632000000 | 5175.22 |
| 1177891200000 | 5177.3 |
| 1177977600000 | 5184.94 |
| 1178064000000 | 5184.84 |
| 1178150400000 | 5225.62 |
| 1178236800000 | 5281.99 |
| 1178496000000 | 5310.06 |
| 1178582400000 | 5218.57 |
| 1178668800000 | 5250.35 |
| 1178755200000 | 5197.82 |
| 1178841600000 | 5190.76 |
| 1179100800000 | 5169.03 |
| 1179187200000 | 5135.52 |
| 1179273600000 | 5127.78 |
| 1179360000000 | 5036.17 |
| 1179446400000 | 5092.65 |
| 1179705600000 | 5147.76 |
| 1179792000000 | 5149.43 |
| 1179878400000 | 5225.93 |
| 1179964800000 | 5103.65 |
| 1180051200000 | 5084.45 |
| 1180310400000 | 5091.51 |
| 1180396800000 | 5101.43 |
| 1180483200000 | 4983.6 |
| 1180569600000 | 5033.42 |
| 1180656000000 | 5073.49 |
| 1180915200000 | 5004.38 |
| 1181001600000 | 4995.44 |
| 1181088000000 | 4928.35 |
| 1181174400000 | 4943.16 |
| 1181260800000 | 4806.3 |
| 1181520000000 | 4882.78 |
| 1181606400000 | 4841.51 |
| 1181692800000 | 4849.31 |
| 1181779200000 | 4971.06 |
| 1181865600000 | 5038.45 |
| 1182124800000 | 5095.69 |
| 1182211200000 | 5098.65 |
| 1182297600000 | 5099.18 |
| 1182384000000 | 5012.74 |
| 1182470400000 | 4990.99 |
| 1182729600000 | 4950.03 |
| 1182816000000 | 4858.78 |
| 1182902400000 | 4834.69 |
| 1182988800000 | 4928.37 |
| 1183075200000 | 4958.35 |
| 1183334400000 | 5046.05 |
| 1183420800000 | 5045.37 |
| 1183507200000 | 5066.88 |
| 1183593600000 | 5001.3 |
| 1183680000000 | 5079.68 |
| 1183939200000 | 5185.2 |
| 1184025600000 | 5122.36 |
| 1184112000000 | 5100.15 |
| 1184198400000 | 5152.07 |
| 1184284800000 | 5177.82 |
| 1184544000000 | 5186.84 |
| 1184630400000 | 5152.88 |
| 1184716800000 | 5134.23 |
| 1184803200000 | 5238.74 |
| 1184889600000 | 5254.38 |
| 1185148800000 | 5344.53 |
| 1185235200000 | 5293.56 |
| 1185321600000 | 5164.27 |
| 1185408000000 | 5014.11 |
| 1185494400000 | 4812.02 |
| 1185753600000 | 4818.15 |
| 1185840000000 | 4898.83 |
| 1185926400000 | 4737.26 |
| 1186012800000 | 4779.36 |
| 1186099200000 | 4730.11 |
| 1186358400000 | 4615.13 |
| 1186444800000 | 4709.95 |
| 1186531200000 | 4904.53 |
| 1186617600000 | 4830.97 |
| 1186704000000 | 4623.96 |
| 1186963200000 | 4720.99 |
| 1187049600000 | 4590.16 |
| 1187136000000 | 4499.74 |
| 1187222400000 | 4272.29 |
| 1187308800000 | 4313.26 |
| 1187568000000 | 4435.04 |
| 1187654400000 | 4410.3 |
| 1187740800000 | 4594.17 |
| 1187827200000 | 4628.45 |
| 1187913600000 | 4628.69 |
| 1188172800000 | 4700.18 |
| 1188259200000 | 4647.77 |
| 1188345600000 | 4677.38 |
| 1188432000000 | 4800.16 |
| 1188518400000 | 4893.13 |
| 1188777600000 | 4918.92 |
| 1188864000000 | 4913.88 |
| 1188950400000 | 4823.68 |
| 1189036800000 | 4857.14 |
| 1189123200000 | 4757.4 |
| 1189382400000 | 4798.05 |
| 1189468800000 | 4935.46 |
| 1189555200000 | 4940.91 |
| 1189641600000 | 4970.54 |
| 1189728000000 | 4947.05 |
| 1189987200000 | 4881.88 |
| 1190073600000 | 4898.11 |
| 1190160000000 | 5078.04 |
| 1190246400000 | 5089.66 |
| 1190332800000 | 5064.43 |
| 1190592000000 | 5086.7 |
| 1190678400000 | 5049.63 |
| 1190764800000 | 5107.35 |
| 1190851200000 | 5189.66 |
| 1190937600000 | 5150.84 |
| 1191196800000 | 5156.23 |
| 1191283200000 | 5238.88 |
| 1191369600000 | 5366.75 |
| 1191456000000 | 5378.13 |
| 1191542400000 | 5462.16 |
| 1191801600000 | 5439.63 |
| 1191888000000 | 5439.43 |
| 1191974400000 | 5427.89 |
| 1192060800000 | 5577.18 |
| 1192147200000 | 5535.91 |
| 1192406400000 | 5500.47 |
| 1192492800000 | 5373.99 |
| 1192579200000 | 5481.92 |
| 1192665600000 | 5459.15 |
| 1192752000000 | 5426.93 |
| 1193011200000 | 5330.67 |
| 1193097600000 | 5503.34 |
| 1193184000000 | 5527.15 |
| 1193270400000 | 5677.05 |
| 1193356800000 | 5852.75 |
| 1193616000000 | 5839.01 |
| 1193702400000 | 5830.11 |
| 1193788800000 | 5867.76 |
| 1193875200000 | 5765.2 |
| 1193961600000 | 5760.58 |
| 1194220800000 | 5751.8 |
| 1194307200000 | 5841.16 |
| 1194393600000 | 5902.49 |
| 1194480000000 | 5897.98 |
| 1194566400000 | 5781.73 |
| 1194825600000 | 5594.69 |
| 1194912000000 | 5642.6 |
| 1194998400000 | 5772.08 |
| 1195084800000 | 5650.69 |
| 1195171200000 | 5556.38 |
| 1195430400000 | 5441.15 |
| 1195516800000 | 5545.07 |
| 1195603200000 | 5369.06 |
| 1195689600000 | 5416.63 |
| 1195776000000 | 5372.04 |
| 1196035200000 | 5281.02 |
| 1196121600000 | 5141.56 |
| 1196208000000 | 5255.7 |
| 1196294400000 | 5379.6 |
| 1196380800000 | 5420.77 |
| 1196640000000 | 5425.86 |
| 1196726400000 | 5427.71 |
| 1196812800000 | 5440.43 |
| 1196899200000 | 5474.88 |
| 1196985600000 | 5546.17 |
| 1197244800000 | 5545.85 |
| 1197331200000 | 5545.54 |
| 1197417600000 | 5518.66 |
| 1197504000000 | 5325.32 |
| 1197590400000 | 5185.42 |
| 1197849600000 | 5126.84 |
| 1197936000000 | 5062.34 |
| 1198022400000 | 5001.35 |
| 1198108800000 | 4984.21 |
| 1198195200000 | 5120.04 |
| 1198454400000 | 5177.66 |
| 1198540800000 | 5177.66 |
| 1198627200000 | 5187.29 |
| 1198713600000 | 5392.59 |
| 1198800000000 | 5382.15 |
| 1199059200000 | 5232.91 |
| 1199232000000 | 5314.77 |
| 1199318400000 | 5245.99 |
| 1199404800000 | 5217.22 |
| 1199664000000 | 5137.86 |
| 1199750400000 | 5242.26 |
| 1199836800000 | 5181.9 |
| 1199923200000 | 5083.12 |
| 1200009600000 | 5086.24 |
| 1200268800000 | 5185.39 |
| 1200355200000 | 5081.18 |
| 1200441600000 | 4806.53 |
| 1200528000000 | 4809.86 |
| 1200614400000 | 4726.51 |
| 1200873600000 | 4453.06 |
| 1200960000000 | 4519.36 |
| 1201046400000 | 4484.97 |
| 1201132800000 | 4713.53 |
| 1201219200000 | 4575.89 |
| 1201478400000 | 4421.34 |
| 1201564800000 | 4530.33 |
| 1201651200000 | 4516.22 |
| 1201737600000 | 4415.79 |
| 1201824000000 | 4599.62 |
| 1202083200000 | 4559.13 |
| 1202169600000 | 4351.34 |
| 1202256000000 | 4292.76 |
| 1202342400000 | 4222.31 |
| 1202428800000 | 4213.03 |
| 1202688000000 | 4179.9 |
| 1202774400000 | 4345.82 |
| 1202860800000 | 4344.3 |
| 1202947200000 | 4456.97 |
| 1203033600000 | 4417.19 |
| 1203292800000 | 4485.72 |
| 1203379200000 | 4563.36 |
| 1203465600000 | 4383.88 |
| 1203552000000 | 4519.04 |
| 1203638400000 | 4505.81 |
| 1203897600000 | 4592.84 |
| 1203984000000 | 4748.91 |
| 1204070400000 | 4827.69 |
| 1204156800000 | 4758.06 |
| 1204243200000 | 4670.63 |
| 1204502400000 | 4614.01 |
| 1204588800000 | 4580.41 |
| 1204675200000 | 4568.22 |
| 1204761600000 | 4523.06 |
| 1204848000000 | 4458.67 |
| 1205107200000 | 4388.66 |
| 1205193600000 | 4549.4 |
| 1205280000000 | 4631.07 |
| 1205366400000 | 4505.69 |
| 1205452800000 | 4546.88 |
| 1205712000000 | 4293.83 |
| 1205798400000 | 4438.84 |
| 1205884800000 | 4411.88 |
| 1205971200000 | 4165.98 |
| 1206057600000 | 4165.99 |
| 1206316800000 | 4221.01 |
| 1206403200000 | 4343.23 |
| 1206489600000 | 4411.29 |
| 1206576000000 | 4485.2 |
| 1206662400000 | 4395.06 |
| 1206921600000 | 4291.28 |
| 1207008000000 | 4362.3 |
| 1207094400000 | 4572.92 |
| 1207180800000 | 4573.91 |
| 1207267200000 | 4595.26 |
| 1207526400000 | 4694.1 |
| 1207612800000 | 4706.27 |
| 1207699200000 | 4698.26 |
| 1207785600000 | 4675.26 |
| 1207872000000 | 4694.37 |
| 1208131200000 | 4597.71 |
| 1208217600000 | 4625.14 |
| 1208304000000 | 4663.11 |
| 1208390400000 | 4707.02 |
| 1208476800000 | 4738.01 |
| 1208736000000 | 4759.66 |
| 1208822400000 | 4822.42 |
| 1208908800000 | 4807.28 |
| 1208995200000 | 4692.82 |
| 1209081600000 | 4719.63 |
| 1209340800000 | 4774.12 |
| 1209427200000 | 4759.73 |
| 1209513600000 | 4768.18 |
| 1209600000000 | 4705.42 |
| 1209686400000 | 4749.1 |
| 1209945600000 | 4799.25 |
| 1210032000000 | 4906.86 |
| 1210118400000 | 4969.87 |
| 1210204800000 | 4928.84 |
| 1210291200000 | 4875.35 |
| 1210550400000 | 4926.03 |
| 1210636800000 | 4948.35 |
| 1210723200000 | 4917.76 |
| 1210809600000 | 4962.9 |
| 1210896000000 | 5048.87 |
| 1211155200000 | 5097.94 |
| 1211241600000 | 5010.41 |
| 1211328000000 | 5001.46 |
| 1211414400000 | 4966.94 |
| 1211500800000 | 4948.83 |
| 1211760000000 | 4879.62 |
| 1211846400000 | 4825.07 |
| 1211932800000 | 4827.73 |
| 1212019200000 | 4854.76 |
| 1212105600000 | 4811.91 |
| 1212364800000 | 4719.74 |
| 1212451200000 | 4723.09 |
| 1212537600000 | 4644 |
| 1212624000000 | 4641.37 |
| 1212710400000 | 4669.32 |
| 1212969600000 | 4553.53 |
| 1213056000000 | 4467.26 |
| 1213142400000 | 4370.17 |
| 1213228800000 | 4372.39 |
| 1213315200000 | 4361.6 |
| 1213574400000 | 4387.66 |
| 1213660800000 | 4376.48 |
| 1213747200000 | 4313.54 |
| 1213833600000 | 4374.44 |
| 1213920000000 | 4257.07 |
| 1214179200000 | 4190.99 |
| 1214265600000 | 4164.25 |
| 1214352000000 | 4277 |
| 1214438400000 | 4302.4 |
| 1214524800000 | 4336.23 |
| 1214784000000 | 4345.9 |
| 1214870400000 | 4227.63 |
| 1214956800000 | 4243.55 |
| 1215043200000 | 4152.35 |
| 1215129600000 | 4175.98 |
| 1215388800000 | 4180.78 |
| 1215475200000 | 4111.14 |
| 1215561600000 | 4204.56 |
| 1215648000000 | 4153.87 |
| 1215734400000 | 4188.07 |
| 1215993600000 | 4195.47 |
| 1216080000000 | 4111.04 |
| 1216166400000 | 4190.76 |
| 1216252800000 | 4422.97 |
| 1216339200000 | 4348.49 |
| 1216598400000 | 4296.52 |
| 1216684800000 | 4297.77 |
| 1216771200000 | 4318.27 |
| 1216857600000 | 4310.82 |
| 1216944000000 | 4259.43 |
| 1217203200000 | 4333.03 |
| 1217289600000 | 4384.62 |
| 1217376000000 | 4479.86 |
| 1217462400000 | 4569.43 |
| 1217548800000 | 4410.57 |
| 1217808000000 | 4353.23 |
| 1217894400000 | 4350.41 |
| 1217980800000 | 4383.4 |
| 1218067200000 | 4314.47 |
| 1218153600000 | 4217.31 |
| 1218412800000 | 4249.62 |
| 1218499200000 | 4175.09 |
| 1218585600000 | 4132.81 |
| 1218672000000 | 4306.55 |
| 1218758400000 | 4206.29 |
| 1219017600000 | 4265.58 |
| 1219104000000 | 4098.75 |
| 1219190400000 | 4158.5 |
| 1219276800000 | 4234.21 |
| 1219363200000 | 4278.02 |
| 1219622400000 | 4205.64 |
| 1219708800000 | 4177.01 |
| 1219795200000 | 4278.71 |
| 1219881600000 | 4426.48 |
| 1219968000000 | 4413.4 |
| 1220227200000 | 4264.02 |
| 1220313600000 | 4281.94 |
| 1220400000000 | 4223.18 |
| 1220486400000 | 4158.88 |
| 1220572800000 | 4038.48 |
| 1220832000000 | 4236.51 |
| 1220918400000 | 4115.28 |
| 1221004800000 | 4026.21 |
| 1221091200000 | 3897.11 |
| 1221177600000 | 4037.8 |
| 1221436800000 | 3972.3 |
| 1221523200000 | 3856.94 |
| 1221609600000 | 3777.9 |
| 1221696000000 | 3707.64 |
| 1221782400000 | 4034.26 |
| 1222041600000 | 4112.42 |
| 1222128000000 | 3837.76 |
| 1222214400000 | 3871.54 |
| 1222300800000 | 3873.55 |
| 1222387200000 | 3863.87 |
| 1222646400000 | 3665.48 |
| 1222732800000 | 3789.09 |
| 1222819200000 | 3729.62 |
| 1222905600000 | 3548.03 |
| 1222992000000 | 3526.33 |
| 1223251200000 | 3119.23 |
| 1223337600000 | 3182.02 |
| 1223424000000 | 2986.61 |
| 1223510400000 | 3089.46 |
| 1223596800000 | 2919.33 |
| 1223856000000 | 3052 |
| 1223942400000 | 3243.04 |
| 1224028800000 | 2941.94 |
| 1224115200000 | 2570.47 |
| 1224201600000 | 2582.28 |
| 1224460800000 | 2617.16 |
| 1224547200000 | 2548 |
| 1224633600000 | 2313.57 |
| 1224720000000 | 2276.12 |
| 1224806400000 | 2182.57 |
| 1225065600000 | 2180.89 |
| 1225152000000 | 2325.44 |
| 1225238400000 | 2611.73 |
| 1225324800000 | 2703.66 |
| 1225411200000 | 2820.21 |
| 1225670400000 | 2830.59 |
| 1225756800000 | 2932.37 |
| 1225843200000 | 2864.41 |
| 1225929600000 | 2691.06 |
| 1226016000000 | 2615.66 |
| 1226275200000 | 2761.07 |
| 1226361600000 | 2593.79 |
| 1226448000000 | 2529.84 |
| 1226534400000 | 2494.44 |
| 1226620800000 | 2635.87 |
| 1226880000000 | 2571.02 |
| 1226966400000 | 2506.5 |
| 1227052800000 | 2506.36 |
| 1227139200000 | 2351.93 |
| 1227225600000 | 2361.34 |
| 1227484800000 | 2550.48 |
| 1227571200000 | 2735.3 |
| 1227657600000 | 2748.51 |
| 1227744000000 | 2847.12 |
| 1227830400000 | 2790.93 |
| 1228089600000 | 2644.64 |
| 1228176000000 | 2552.86 |
| 1228262400000 | 2570.24 |
| 1228348800000 | 2633.48 |
| 1228435200000 | 2533.45 |
| 1228694400000 | 2756.47 |
| 1228780800000 | 2787.01 |
| 1228867200000 | 2870.69 |
| 1228953600000 | 2894.84 |
| 1229040000000 | 2763.95 |
| 1229299200000 | 2796.36 |
| 1229385600000 | 2774.56 |
| 1229472000000 | 2975.53 |
| 1229558400000 | 3063.89 |
| 1229644800000 | 2952.49 |
| 1229904000000 | 2948.91 |
| 1229990400000 | 2985.96 |
| 1230076800000 | 2944.54 |
| 1230163200000 | 2944.54 |
| 1230249600000 | 2943.78 |
| 1230508800000 | 3066.28 |
| 1230595200000 | 3131.35 |
| 1230681600000 | 3178.9 |
| 1230854400000 | 3147.87 |
| 1231113600000 | 3242.35 |
| 1231200000000 | 3296.45 |
| 1231286400000 | 3211.23 |
| 1231372800000 | 3086.54 |
| 1231459200000 | 3079.88 |
| 1231718400000 | 2991.74 |
| 1231804800000 | 2941.82 |
| 1231891200000 | 2821.69 |
| 1231977600000 | 2791.34 |
| 1232064000000 | 2885.22 |
| 1232323200000 | 2801.32 |
| 1232409600000 | 2736.53 |
| 1232496000000 | 2739.11 |
| 1232582400000 | 2740.25 |
| 1232668800000 | 2640.1 |
| 1232928000000 | 2729.22 |
| 1233014400000 | 2838.37 |
| 1233100800000 | 2909.07 |
| 1233187200000 | 2841.89 |
| 1233273600000 | 2778.62 |
| 1233532800000 | 2706.56 |
| 1233619200000 | 2745.8 |
| 1233705600000 | 2819.78 |
| 1233792000000 | 2806.29 |
| 1233878400000 | 2965.43 |
| 1234137600000 | 3044.2 |
| 1234224000000 | 2989.32 |
| 1234310400000 | 2910.66 |
| 1234396800000 | 2841 |
| 1234483200000 | 2840.97 |
| 1234742400000 | 2801.22 |
| 1234828800000 | 2714 |
| 1234915200000 | 2709.52 |
| 1235001600000 | 2765.45 |
| 1235088000000 | 2647.54 |
| 1235347200000 | 2697.71 |
| 1235433600000 | 2667.32 |
| 1235520000000 | 2673.66 |
| 1235606400000 | 2749.7 |
| 1235692800000 | 2601.51 |
| 1235952000000 | 2488.23 |
| 1236038400000 | 2438.79 |
| 1236124800000 | 2480.84 |
| 1236211200000 | 2432.56 |
| 1236297600000 | 2435.97 |
| 1236556800000 | 2385.29 |
| 1236643200000 | 2482.7 |
| 1236729600000 | 2601.96 |
| 1236816000000 | 2693.01 |
| 1236902400000 | 2745.11 |
| 1237161600000 | 2797.41 |
| 1237248000000 | 2716.34 |
| 1237334400000 | 2729.13 |
| 1237420800000 | 2944.04 |
| 1237507200000 | 2975.39 |
| 1237766400000 | 3106.17 |
| 1237852800000 | 3100.93 |
| 1237939200000 | 3157.99 |
| 1238025600000 | 3138.62 |
| 1238112000000 | 3008.71 |
| 1238371200000 | 2900.12 |
| 1238457600000 | 3011.33 |
| 1238544000000 | 3111.68 |
| 1238630400000 | 3239.94 |
| 1238716800000 | 3221.47 |
| 1238976000000 | 3180.44 |
| 1239062400000 | 3130.39 |
| 1239148800000 | 3127.44 |
| 1239235200000 | 3237.66 |
| 1239321600000 | 3237.68 |
| 1239580800000 | 3248.62 |
| 1239667200000 | 3279.56 |
| 1239753600000 | 3224.62 |
| 1239840000000 | 3264.37 |
| 1239926400000 | 3237.51 |
| 1240185600000 | 3115.78 |
| 1240272000000 | 3066.67 |
| 1240358400000 | 3125.89 |
| 1240444800000 | 3182.17 |
| 1240531200000 | 3267.66 |
| 1240790400000 | 3302.46 |
| 1240876800000 | 3328.11 |
| 1240963200000 | 3399.13 |
| 1241049600000 | 3406.79 |
| 1241136000000 | 3411.31 |
| 1241395200000 | 3603.57 |
| 1241481600000 | 3553.31 |
| 1241568000000 | 3564.07 |
| 1241654400000 | 3551.48 |
| 1241740800000 | 3594.51 |
| 1242000000000 | 3605.14 |
| 1242086400000 | 3603.59 |
| 1242172800000 | 3503.45 |
| 1242259200000 | 3482.38 |
| 1242345600000 | 3526.86 |
| 1242604800000 | 3528.99 |
| 1242691200000 | 3663.53 |
| 1242777600000 | 3771.85 |
| 1242864000000 | 3614.79 |
| 1242950400000 | 3757.79 |
| 1243209600000 | 3782.34 |
| 1243296000000 | 3741.35 |
| 1243382400000 | 3830.05 |
| 1243468800000 | 3851.76 |
| 1243555200000 | 3903.12 |
| 1243814400000 | 4010.99 |
| 1243900800000 | 3998.59 |
| 1243987200000 | 3917.54 |
| 1244073600000 | 3946.69 |
| 1244160000000 | 3939.15 |
| 1244419200000 | 3828.25 |
| 1244505600000 | 3907.42 |
| 1244592000000 | 3934.83 |
| 1244678400000 | 3922.13 |
| 1244764800000 | 3896.4 |
| 1245024000000 | 3875.93 |
| 1245110400000 | 3915.93 |
| 1245196800000 | 3773.53 |
| 1245283200000 | 3782.16 |
| 1245369600000 | 3808.64 |
| 1245628800000 | 3683.17 |
| 1245715200000 | 3652.28 |
| 1245801600000 | 3804.87 |
| 1245888000000 | 3809.02 |
| 1245974400000 | 3915.54 |
| 1246233600000 | 3963.3 |
| 1246320000000 | 4000.46 |
| 1246406400000 | 4071.04 |
| 1246492800000 | 3971.41 |
| 1246579200000 | 3943.51 |
| 1246838400000 | 3828.91 |
| 1246924800000 | 3876.99 |
| 1247011200000 | 3799.59 |
| 1247097600000 | 3828.74 |
| 1247184000000 | 3822.27 |
| 1247443200000 | 3787.55 |
| 1247529600000 | 3870.88 |
| 1247616000000 | 4000.23 |
| 1247702400000 | 4043.67 |
| 1247788800000 | 4046.54 |
| 1248048000000 | 4159.78 |
| 1248134400000 | 4253.4 |
| 1248220800000 | 4281.89 |
| 1248307200000 | 4327.12 |
| 1248393600000 | 4253.86 |
| 1248652800000 | 4262.4 |
| 1248739200000 | 4171.92 |
| 1248825600000 | 4115.63 |
| 1248912000000 | 4215.31 |
| 1248998400000 | 4229.12 |
| 1249257600000 | 4367.47 |
| 1249344000000 | 4307.46 |
| 1249430400000 | 4226.66 |
| 1249516800000 | 4204.97 |
| 1249603200000 | 4258.84 |
| 1249862400000 | 4237.24 |
| 1249948800000 | 4161.54 |
| 1250035200000 | 4166 |
| 1250121600000 | 4228.93 |
| 1250208000000 | 4180.77 |
| 1250467200000 | 4051.51 |
| 1250553600000 | 4153.56 |
| 1250640000000 | 4139.07 |
| 1250726400000 | 4248.29 |
| 1250812800000 | 4367.44 |
| 1251072000000 | 4440.79 |
| 1251158400000 | 4432.22 |
| 1251244800000 | 4387.13 |
| 1251331200000 | 4391.89 |
| 1251417600000 | 4503.92 |
| 1251676800000 | 4449.7 |
| 1251763200000 | 4418.39 |
| 1251849600000 | 4346.23 |
| 1251936000000 | 4404.56 |
| 1252022400000 | 4486 |
| 1252281600000 | 4560.4 |
| 1252368000000 | 4612.04 |
| 1252454400000 | 4640.9 |
| 1252540800000 | 4595.16 |
| 1252627200000 | 4744.11 |
| 1252886400000 | 4662.94 |
| 1252972800000 | 4721.19 |
| 1253059200000 | 4825.23 |
| 1253145600000 | 4865.17 |
| 1253232000000 | 4807.64 |
| 1253491200000 | 4720.53 |
| 1253577600000 | 4807.66 |
| 1253664000000 | 4735.72 |
| 1253750400000 | 4726.55 |
| 1253836800000 | 4716.8 |
| 1254096000000 | 4733.62 |
| 1254182400000 | 4684.69 |
| 1254268800000 | 4603.36 |
| 1254355200000 | 4569.14 |
| 1254441600000 | 4496.63 |
| 1254700800000 | 4573.34 |
| 1254787200000 | 4733.3 |
| 1254873600000 | 4745.2 |
| 1254960000000 | 4831.63 |
| 1255046400000 | 4806.08 |
| 1255305600000 | 4919.13 |
| 1255392000000 | 4898.69 |
| 1255478400000 | 4985 |
| 1255564800000 | 4987.51 |
| 1255651200000 | 4881.59 |
| 1255910400000 | 4939.46 |
| 1255996800000 | 4925.84 |
| 1256083200000 | 4930.77 |
| 1256169600000 | 4910.93 |
| 1256256000000 | 4902.46 |
| 1256515200000 | 4834.06 |
| 1256601600000 | 4706.63 |
| 1256688000000 | 4562.73 |
| 1256774400000 | 4635.78 |
| 1256860800000 | 4569.1 |
| 1257120000000 | 4496.16 |
| 1257206400000 | 4440.25 |
| 1257292800000 | 4565.22 |
| 1257379200000 | 4599.44 |
| 1257465600000 | 4644.52 |
| 1257724800000 | 4774.95 |
| 1257811200000 | 4794.08 |
| 1257897600000 | 4861.99 |
| 1257984000000 | 4819.58 |
| 1258070400000 | 4793.51 |
| 1258329600000 | 4885.4 |
| 1258416000000 | 4815.81 |
| 1258502400000 | 4860.34 |
| 1258588800000 | 4736.85 |
| 1258675200000 | 4688.95 |
| 1258934400000 | 4842.82 |
| 1259020800000 | 4837.8 |
| 1259107200000 | 4917.46 |
| 1259193600000 | 4743.75 |
| 1259280000000 | 4774.54 |
| 1259539200000 | 4780.58 |
| 1259625600000 | 4921.52 |
| 1259712000000 | 4961.38 |
| 1259798400000 | 4915.15 |
| 1259884800000 | 4833.26 |
| 1260144000000 | 4814.58 |
| 1260230400000 | 4758.45 |
| 1260316800000 | 4685.73 |
| 1260403200000 | 4772.33 |
| 1260489600000 | 4810.14 |
| 1260748800000 | 4914.9 |
| 1260835200000 | 4873.35 |
| 1260921600000 | 4897.79 |
| 1261008000000 | 4823.72 |
| 1261094400000 | 4784.97 |
| 1261353600000 | 4700.36 |
| 1261440000000 | 4726.6 |
| 1261526400000 | 4833.81 |
| 1261612800000 | 4892.81 |
| 1261699200000 | 4892.83 |
| 1261958400000 | 4966.8 |
| 1262044800000 | 4968.3 |
| 1262131200000 | 4955.96 |
| 1262217600000 | 5026.34 |
| 1262563200000 | 5084.4 |
| 1262649600000 | 5114.37 |
| 1262736000000 | 5115.59 |
| 1262822400000 | 5029.78 |
| 1262908800000 | 5063.13 |
| 1263168000000 | 5080.65 |
| 1263254400000 | 5009.48 |
| 1263340800000 | 4994 |
| 1263427200000 | 4987.87 |
| 1263513600000 | 4984.11 |
| 1263772800000 | 4984.44 |
| 1263859200000 | 4978.67 |
| 1263945600000 | 4891.31 |
| 1264032000000 | 4852.96 |
| 1264118400000 | 4755.89 |
| 1264377600000 | 4766.06 |
| 1264464000000 | 4716.11 |
| 1264550400000 | 4712.19 |
| 1264636800000 | 4745.51 |
| 1264723200000 | 4780.8 |
| 1264982400000 | 4755.82 |
| 1265068800000 | 4836.78 |
| 1265155200000 | 4849.05 |
| 1265241600000 | 4673.76 |
| 1265328000000 | 4552.23 |
| 1265587200000 | 4568.93 |
| 1265673600000 | 4652.26 |
| 1265760000000 | 4620.84 |
| 1265846400000 | 4644.77 |
| 1265932800000 | 4616.57 |
| 1266192000000 | 4669.48 |
| 1266278400000 | 4724.89 |
| 1266364800000 | 4823.09 |
| 1266451200000 | 4819.85 |
| 1266537600000 | 4746.42 |
| 1266796800000 | 4724.76 |
| 1266883200000 | 4689.4 |
| 1266969600000 | 4653.89 |
| 1267056000000 | 4610.58 |
| 1267142400000 | 4763 |
| 1267401600000 | 4815.53 |
| 1267488000000 | 4895 |
| 1267574400000 | 4998.2 |
| 1267660800000 | 5041.35 |
| 1267747200000 | 5071.62 |
| 1268006400000 | 5149.11 |
| 1268092800000 | 5120.74 |
| 1268179200000 | 5147.98 |
| 1268265600000 | 5081.58 |
| 1268352000000 | 5159.92 |
| 1268611200000 | 5128.09 |
| 1268697600000 | 5196.42 |
| 1268784000000 | 5316.03 |
| 1268870400000 | 5377.82 |
| 1268956800000 | 5304.85 |
| 1269216000000 | 5310.49 |
| 1269302400000 | 5292.27 |
| 1269388800000 | 5245.9 |
| 1269475200000 | 5199.28 |
| 1269561600000 | 5197.68 |
| 1269820800000 | 5237.59 |
| 1269907200000 | 5251.08 |
| 1269993600000 | 5286.22 |
| 1270080000000 | 5365.7 |
| 1270166400000 | 5365.71 |
| 1270425600000 | 5402.41 |
| 1270512000000 | 5462.53 |
| 1270598400000 | 5489.31 |
| 1270684800000 | 5418.73 |
| 1270771200000 | 5465.65 |
| 1271030400000 | 5465.7 |
| 1271116800000 | 5361.18 |
| 1271203200000 | 5407.32 |
| 1271289600000 | 5442.22 |
| 1271376000000 | 5314.04 |
| 1271635200000 | 5224.83 |
| 1271721600000 | 5308.08 |
| 1271808000000 | 5302.1 |
| 1271894400000 | 5204.07 |
| 1271980800000 | 5272.73 |
| 1272240000000 | 5387.5 |
| 1272326400000 | 5363.59 |
| 1272412800000 | 5223.75 |
| 1272499200000 | 5330.64 |
| 1272585600000 | 5352.7 |
| 1272844800000 | 5319.68 |
| 1272931200000 | 5136.69 |
| 1273017600000 | 5016.33 |
| 1273104000000 | 4978.73 |
| 1273190400000 | 4790.94 |
| 1273449600000 | 5095.72 |
| 1273536000000 | 5057.6 |
| 1273622400000 | 5245.07 |
| 1273708800000 | 5203.4 |
| 1273795200000 | 5056.42 |
| 1274054400000 | 5052.42 |
| 1274140800000 | 5086.17 |
| 1274227200000 | 4857.34 |
| 1274313600000 | 4606 |
| 1274400000000 | 4644.9 |
| 1274659200000 | 4764.81 |
| 1274745600000 | 4580.48 |
| 1274832000000 | 4945.82 |
| 1274918400000 | 4982.95 |
| 1275004800000 | 5009.23 |
| 1275264000000 | 4956.93 |
| 1275350400000 | 4942.18 |
| 1275436800000 | 4952.59 |
| 1275523200000 | 4946.25 |
| 1275609600000 | 4782.75 |
| 1275868800000 | 4698.09 |
| 1275955200000 | 4699.97 |
| 1276041600000 | 4792.73 |
| 1276128000000 | 4842.58 |
| 1276214400000 | 4806.51 |
| 1276473600000 | 4944.54 |
| 1276560000000 | 5013.47 |
| 1276646400000 | 5025.17 |
| 1276732800000 | 5074.54 |
| 1276819200000 | 5129.05 |
| 1277078400000 | 5166.09 |
| 1277164800000 | 5091.76 |
| 1277251200000 | 5059.8 |
| 1277337600000 | 4963.33 |
| 1277424000000 | 4945.82 |
| 1277683200000 | 4997.12 |
| 1277769600000 | 4866.1 |
| 1277856000000 | 4797.68 |
| 1277942400000 | 4682.77 |
| 1278028800000 | 4776.88 |
| 1278288000000 | 4777.03 |
| 1278374400000 | 4924.69 |
| 1278460800000 | 4938.09 |
| 1278547200000 | 4993.29 |
| 1278633600000 | 5017.79 |
| 1278892800000 | 4996.27 |
| 1278979200000 | 5093.24 |
| 1279065600000 | 5099.51 |
| 1279152000000 | 5097.59 |
| 1279238400000 | 5091.97 |
| 1279497600000 | 4993.59 |
| 1279584000000 | 5026.7 |
| 1279670400000 | 5173.77 |
| 1279756800000 | 5314.33 |
| 1279843200000 | 5328.08 |
| 1280102400000 | 5418.21 |
| 1280188800000 | 5421.42 |
| 1280275200000 | 5375.36 |
| 1280361600000 | 5423.08 |
| 1280448000000 | 5411.7 |
| 1280707200000 | 5512.84 |
| 1280793600000 | 5438.11 |
| 1280880000000 | 5421.46 |
| 1280966400000 | 5440.61 |
| 1281052800000 | 5418.91 |
| 1281312000000 | 5449.16 |
| 1281398400000 | 5358.96 |
| 1281484800000 | 5271.63 |
| 1281571200000 | 5279.08 |
| 1281657600000 | 5254.99 |
| 1281916800000 | 5308.96 |
| 1282003200000 | 5343.98 |
| 1282089600000 | 5267.19 |
| 1282176000000 | 5270.26 |
| 1282262400000 | 5184.57 |
| 1282521600000 | 5235.02 |
| 1282608000000 | 5178.76 |
| 1282694400000 | 5071.08 |
| 1282780800000 | 5198.81 |
| 1282867200000 | 5167.59 |
| 1283126400000 | 5229.32 |
| 1283212800000 | 5243.02 |
| 1283299200000 | 5409.97 |
| 1283385600000 | 5437.55 |
| 1283472000000 | 5485.37 |
| 1283731200000 | 5470.85 |
| 1283817600000 | 5384.39 |
| 1283904000000 | 5422.51 |
| 1283990400000 | 5479.3 |
| 1284076800000 | 5521.5 |
| 1284336000000 | 5654.84 |
| 1284422400000 | 5693.47 |
| 1284508800000 | 5682.63 |
| 1284595200000 | 5625.79 |
| 1284681600000 | 5599.39 |
| 1284940800000 | 5707.62 |
| 1285027200000 | 5721.38 |
| 1285113600000 | 5781.72 |
| 1285200000000 | 5769.12 |
| 1285286400000 | 5805.33 |
| 1285545600000 | 5853.78 |
| 1285632000000 | 5882.71 |
| 1285718400000 | 5936.47 |
| 1285804800000 | 6005.12 |
| 1285891200000 | 6006.6 |
| 1286150400000 | 5924.8 |
| 1286236800000 | 6081.53 |
| 1286323200000 | 6119.88 |
| 1286409600000 | 6057.54 |
| 1286496000000 | 6096.94 |
| 1286755200000 | 6092.14 |
| 1286841600000 | 6127.51 |
| 1286928000000 | 6271.75 |
| 1287014400000 | 6298.78 |
| 1287100800000 | 6217.27 |
| 1287360000000 | 6197.67 |
| 1287446400000 | 6081.78 |
| 1287532800000 | 6119.46 |
| 1287619200000 | 6204.9 |
| 1287705600000 | 6098.48 |
| 1287964800000 | 6117.03 |
| 1288051200000 | 6104.09 |
| 1288137600000 | 5941.96 |
| 1288224000000 | 6028.42 |
| 1288310400000 | 6121.44 |
| 1288569600000 | 6111.57 |
| 1288656000000 | 6186.24 |
| 1288742400000 | 6249.66 |
| 1288828800000 | 6381.07 |
| 1288915200000 | 6422.13 |
| 1289174400000 | 6335.44 |
| 1289260800000 | 6454.08 |
| 1289347200000 | 6375.4 |
| 1289433600000 | 6324.08 |
| 1289520000000 | 6352.6 |
| 1289779200000 | 6311.81 |
| 1289865600000 | 6194.1 |
| 1289952000000 | 6243.33 |
| 1290038400000 | 6276.15 |
| 1290124800000 | 6249.94 |
| 1290384000000 | 6255.95 |
| 1290470400000 | 6092.67 |
| 1290556800000 | 6160.24 |
| 1290643200000 | 6195.22 |
| 1290729600000 | 6075.81 |
| 1290988800000 | 6000.88 |
| 1291075200000 | 5956.22 |
| 1291161600000 | 6076.1 |
| 1291248000000 | 6262.15 |
| 1291334400000 | 6368.78 |
| 1291593600000 | 6424.47 |
| 1291680000000 | 6409.92 |
| 1291766400000 | 6360.48 |
| 1291852800000 | 6414.68 |
| 1291939200000 | 6416.97 |
| 1292198400000 | 6357.28 |
| 1292284800000 | 6392.2 |
| 1292371200000 | 6431.95 |
| 1292457600000 | 6406.38 |
| 1292544000000 | 6364.72 |
| 1292803200000 | 6389.7 |
| 1292889600000 | 6497.89 |
| 1292976000000 | 6510.95 |
| 1293062400000 | 6563.6 |
| 1293148800000 | 6562.27 |
| 1293408000000 | 6558.98 |
| 1293494400000 | 6621.81 |
| 1293580800000 | 6688.2 |
| 1293667200000 | 6687.3 |
| 1293753600000 | 6754.04 |
| 1294012800000 | 6792.47 |
| 1294099200000 | 6717.26 |
| 1294185600000 | 6636.99 |
| 1294272000000 | 6558.65 |
| 1294358400000 | 6563.7 |
| 1294617600000 | 6456.98 |
| 1294704000000 | 6498.03 |
| 1294790400000 | 6599.51 |
| 1294876800000 | 6638.17 |
| 1294963200000 | 6542.86 |
| 1295222400000 | 6513.15 |
| 1295308800000 | 6517.8 |
| 1295395200000 | 6421.99 |
| 1295481600000 | 6225.7 |
| 1295568000000 | 6275.92 |
| 1295827200000 | 6299.86 |
| 1295913600000 | 6209.39 |
| 1296000000000 | 6221.72 |
| 1296086400000 | 6275.84 |
| 1296172800000 | 6041.12 |
| 1296432000000 | 5984.89 |
| 1296518400000 | 6070.56 |
| 1296604800000 | 6137.31 |
| 1296691200000 | 6070.98 |
| 1296777600000 | 6125.78 |
| 1297036800000 | 6061.53 |
| 1297123200000 | 6142.86 |
| 1297209600000 | 6080.84 |
| 1297296000000 | 5956.73 |
| 1297382400000 | 6056.89 |
| 1297641600000 | 6033.66 |
| 1297728000000 | 6052 |
| 1297814400000 | 6093.22 |
| 1297900800000 | 6120.98 |
| 1297987200000 | 6188.34 |
| 1298246400000 | 6249.07 |
| 1298332800000 | 6193.06 |
| 1298419200000 | 6100.34 |
| 1298505600000 | 6077.31 |
| 1298592000000 | 6199.12 |
| 1298851200000 | 6307.19 |
| 1298937600000 | 6250.75 |
| 1299024000000 | 6343.16 |
| 1299110400000 | 6351.96 |
| 1299196800000 | 6376.77 |
| 1299456000000 | 6397.49 |
| 1299542400000 | 6313.71 |
| 1299628800000 | 6348.51 |
| 1299715200000 | 6147.5 |
| 1299801600000 | 6222.28 |
| 1300060800000 | 6246.44 |
| 1300147200000 | 5969.31 |
| 1300233600000 | 6032.02 |
| 1300320000000 | 5983.93 |
| 1300406400000 | 6021.37 |
| 1300665600000 | 6071.13 |
| 1300752000000 | 6179.88 |
| 1300838400000 | 6196.68 |
| 1300924800000 | 6351.58 |
| 1301011200000 | 6365.83 |
| 1301270400000 | 6318.81 |
| 1301356800000 | 6393.18 |
| 1301443200000 | 6546.61 |
| 1301529600000 | 6588.53 |
| 1301616000000 | 6697.75 |
| 1301875200000 | 6729.52 |
| 1301961600000 | 6726.58 |
| 1302048000000 | 6840.39 |
| 1302134400000 | 6800.35 |
| 1302220800000 | 6835.26 |
| 1302480000000 | 6808.01 |
| 1302566400000 | 6639.33 |
| 1302652800000 | 6595.56 |
| 1302739200000 | 6515.84 |
| 1302825600000 | 6469.19 |
| 1303084800000 | 6288.37 |
| 1303171200000 | 6388.2 |
| 1303257600000 | 6611.97 |
| 1303344000000 | 6700.4 |
| 1303430400000 | 6700.4 |
| 1303689600000 | 6682.25 |
| 1303776000000 | 6751.41 |
| 1303862400000 | 6791.17 |
| 1303948800000 | 6846.36 |
| 1304035200000 | 6949.64 |
| 1304294400000 | 6978.49 |
| 1304380800000 | 6793.67 |
| 1304467200000 | 6666.58 |
| 1304553600000 | 6508.65 |
| 1304640000000 | 6634.79 |
| 1304899200000 | 6493.49 |
| 1304985600000 | 6558.22 |
| 1305072000000 | 6469.9 |
| 1305158400000 | 6302.16 |
| 1305244800000 | 6305.03 |
| 1305504000000 | 6364.87 |
| 1305590400000 | 6276.61 |
| 1305676800000 | 6348.36 |
| 1305763200000 | 6410.44 |
| 1305849600000 | 6366.19 |
| 1306108800000 | 6189.94 |
| 1306195200000 | 6301.41 |
| 1306281600000 | 6250.18 |
| 1306368000000 | 6316.5 |
| 1306454400000 | 6477.89 |
| 1306713600000 | 6446.58 |
| 1306800000000 | 6620.58 |
| 1306886400000 | 6627.36 |
| 1306972800000 | 6612.15 |
| 1307059200000 | 6573.96 |
| 1307318400000 | 6531.06 |
| 1307404800000 | 6614.09 |
| 1307491200000 | 6571.68 |
| 1307577600000 | 6547.75 |
| 1307664000000 | 6443.08 |
| 1307923200000 | 6431.59 |
| 1308009600000 | 6445.81 |
| 1308096000000 | 6387.53 |
| 1308182400000 | 6331.35 |
| 1308268800000 | 6361.17 |
| 1308528000000 | 6366.86 |
| 1308614400000 | 6454.1 |
| 1308700800000 | 6393.96 |
| 1308787200000 | 6191.97 |
| 1308873600000 | 6223.15 |
| 1309132800000 | 6282.4 |
| 1309219200000 | 6374.62 |
| 1309305600000 | 6450.98 |
| 1309392000000 | 6538.25 |
| 1309478400000 | 6582.49 |
| 1309737600000 | 6645.51 |
| 1309824000000 | 6666.08 |
| 1309910400000 | 6623.79 |
| 1309996800000 | 6717.09 |
| 1310083200000 | 6614.16 |
| 1310342400000 | 6458.04 |
| 1310428800000 | 6444.59 |
| 1310515200000 | 6548.32 |
| 1310601600000 | 6533.74 |
| 1310688000000 | 6540.25 |
| 1310947200000 | 6379.79 |
| 1311033600000 | 6457 |
| 1311120000000 | 6488.51 |
| 1311206400000 | 6590.42 |
| 1311292800000 | 6563.58 |
| 1311552000000 | 6604.47 |
| 1311638400000 | 6664.86 |
| 1311724800000 | 6599.5 |
| 1311811200000 | 6547.39 |
| 1311897600000 | 6510.9 |
| 1312156800000 | 6557.91 |
| 1312243200000 | 6475.23 |
| 1312329600000 | 6402.45 |
| 1312416000000 | 6112.68 |
| 1312502400000 | 6081.46 |
| 1312761600000 | 5807.61 |
| 1312848000000 | 5606.69 |
| 1312934400000 | 5689.24 |
| 1313020800000 | 5848.18 |
| 1313107200000 | 5904.42 |
| 1313366400000 | 6053.61 |
| 1313452800000 | 6025.04 |
| 1313539200000 | 6093.13 |
| 1313625600000 | 5854.35 |
| 1313712000000 | 5928.06 |
| 1313971200000 | 5929.13 |
| 1314057600000 | 5862.16 |
| 1314144000000 | 5880.78 |
| 1314230400000 | 5814.52 |
| 1314316800000 | 5887.6 |
| 1314576000000 | 6187.33 |
| 1314662400000 | 6170.44 |
| 1314748800000 | 6383.37 |
| 1314835200000 | 6403.91 |
| 1314921600000 | 6249.2 |
| 1315180800000 | 6127.72 |
| 1315267200000 | 6043.59 |
| 1315353600000 | 6199.69 |
| 1315440000000 | 6268.42 |
| 1315526400000 | 6083.88 |
| 1315785600000 | 5908.98 |
| 1315872000000 | 5978.86 |
| 1315958400000 | 5998.99 |
| 1316044800000 | 6057.15 |
| 1316131200000 | 6059.42 |
| 1316390400000 | 5832.44 |
| 1316476800000 | 5913.34 |
| 1316563200000 | 5735.81 |
| 1316649600000 | 5352.03 |
| 1316736000000 | 5254.58 |
| 1316995200000 | 5348.65 |
| 1317081600000 | 5707.23 |
| 1317168000000 | 5648.51 |
| 1317254400000 | 5493.09 |
| 1317340800000 | 5431.14 |
| 1317600000000 | 5328.87 |
| 1317686400000 | 5164.87 |
| 1317772800000 | 5339.36 |
| 1317859200000 | 5392.98 |
| 1317945600000 | 5564.82 |
| 1318204800000 | 5688.99 |
| 1318291200000 | 5621.84 |
| 1318377600000 | 5762.33 |
| 1318464000000 | 5631.91 |
| 1318550400000 | 5687.39 |
| 1318809600000 | 5641 |
| 1318896000000 | 5574.79 |
| 1318982400000 | 5657.29 |
| 1319068800000 | 5448.52 |
| 1319155200000 | 5583.05 |
| 1319414400000 | 5714.69 |
| 1319500800000 | 5778.1 |
| 1319587200000 | 5698.32 |
| 1319673600000 | 6011.26 |
| 1319760000000 | 6104.88 |
| 1320019200000 | 5885.57 |
| 1320105600000 | 5660.21 |
| 1320192000000 | 5840.04 |
| 1320278400000 | 5951.15 |
| 1320364800000 | 5867.88 |
| 1320624000000 | 5918.78 |
| 1320710400000 | 5994.66 |
| 1320796800000 | 5789.43 |
| 1320883200000 | 5800.56 |
| 1320969600000 | 5912.18 |
| 1321228800000 | 5851.67 |
| 1321315200000 | 5755.33 |
| 1321401600000 | 5767.68 |
| 1321488000000 | 5742.08 |
| 1321574400000 | 5617.57 |
| 1321833600000 | 5424.1 |
| 1321920000000 | 5400.84 |
| 1322006400000 | 5271.86 |
| 1322092800000 | 5371.73 |
| 1322179200000 | 5319.22 |
| 1322438400000 | 5513.98 |
| 1322524800000 | 5488.23 |
| 1322611200000 | 5873.61 |
| 1322697600000 | 5868.6 |
| 1322784000000 | 5901.95 |
| 1323043200000 | 5964.41 |
| 1323129600000 | 5889.38 |
| 1323216000000 | 5914.83 |
| 1323302400000 | 5816.17 |
| 1323388800000 | 5859.57 |
| 1323648000000 | 5709.29 |
| 1323734400000 | 5676.74 |
| 1323820800000 | 5492.51 |
| 1323907200000 | 5542.94 |
| 1323993600000 | 5570.46 |
| 1324252800000 | 5536.02 |
| 1324339200000 | 5631.38 |
| 1324425600000 | 5605.15 |
| 1324512000000 | 5717.68 |
| 1324598400000 | 5774.27 |
| 1324857600000 | 5774.27 |
| 1324944000000 | 5774.23 |
| 1325030400000 | 5757.73 |
| 1325116800000 | 5736.65 |
| 1325203200000 | 5825.78 |
| 1325462400000 | 5825.78 |
| 1325548800000 | 5934.53 |
| 1325635200000 | 5844.54 |
| 1325721600000 | 5780.95 |
| 1325808000000 | 5860.23 |
| 1326067200000 | 5855.78 |
| 1326153600000 | 5906.36 |
| 1326240000000 | 5870.32 |
| 1326326400000 | 5934.26 |
| 1326412800000 | 5860.52 |
| 1326672000000 | 5966.6 |
| 1326758400000 | 6027.77 |
| 1326844800000 | 6089.35 |
| 1326931200000 | 6172.02 |
| 1327017600000 | 6158.62 |
| 1327276800000 | 6192.1 |
| 1327363200000 | 6119.16 |
| 1327449600000 | 6023.54 |
| 1327536000000 | 6288.67 |
| 1327622400000 | 6297.33 |
| 1327881600000 | 6188.27 |
| 1327968000000 | 6284.3 |
| 1328054400000 | 6467.4 |
| 1328140800000 | 6543.16 |
| 1328227200000 | 6580.01 |
| 1328486400000 | 6510.59 |
| 1328572800000 | 6494.69 |
| 1328659200000 | 6548.48 |
| 1328745600000 | 6553.37 |
| 1328832000000 | 6367.64 |
| 1329091200000 | 6424.19 |
| 1329177600000 | 6391.53 |
| 1329264000000 | 6407.55 |
| 1329350400000 | 6284.72 |
| 1329436800000 | 6399.89 |
| 1329696000000 | 6472.87 |
| 1329782400000 | 6445.67 |
| 1329868800000 | 6409.77 |
| 1329955200000 | 6474.59 |
| 1330041600000 | 6588.23 |
| 1330300800000 | 6526.97 |
| 1330387200000 | 6652.22 |
| 1330473600000 | 6753.6 |
| 1330560000000 | 6757.47 |
| 1330646400000 | 6696.18 |
| 1330905600000 | 6642.81 |
| 1330992000000 | 6460.97 |
| 1331078400000 | 6464.64 |
| 1331164800000 | 6630.95 |
| 1331251200000 | 6689.35 |
| 1331510400000 | 6628.64 |
| 1331596800000 | 6696.15 |
| 1331683200000 | 6602.86 |
| 1331769600000 | 6643.4 |
| 1331856000000 | 6623.98 |
| 1332115200000 | 6661.69 |
| 1332201600000 | 6570 |
| 1332288000000 | 6548.37 |
| 1332374400000 | 6441.42 |
| 1332460800000 | 6458.64 |
| 1332720000000 | 6606.1 |
| 1332806400000 | 6681.53 |
| 1332892800000 | 6561.24 |
| 1332979200000 | 6480.19 |
| 1333065600000 | 6561.66 |
| 1333324800000 | 6651.04 |
| 1333411200000 | 6651.56 |
| 1333497600000 | 6388.04 |
| 1333584000000 | 6460.88 |
| 1333670400000 | 6460.88 |
| 1333929600000 | 6412.93 |
| 1334016000000 | 6284.74 |
| 1334102400000 | 6313.49 |
| 1334188800000 | 6379.43 |
| 1334275200000 | 6344.71 |
| 1334534400000 | 6305.88 |
| 1334620800000 | 6466.7 |
| 1334707200000 | 6504.89 |
| 1334793600000 | 6466.96 |
| 1334880000000 | 6552.96 |
| 1335139200000 | 6425.63 |
| 1335225600000 | 6511.26 |
| 1335312000000 | 6526.02 |
| 1335398400000 | 6580.42 |
| 1335484800000 | 6610.79 |
| 1335744000000 | 6648.63 |
| 1335830400000 | 6660.12 |
| 1335916800000 | 6650.46 |
| 1336003200000 | 6672.69 |
| 1336089600000 | 6597.25 |
| 1336348800000 | 6558.18 |
| 1336435200000 | 6397.99 |
| 1336521600000 | 6263.71 |
| 1336608000000 | 6360.75 |
| 1336694400000 | 6333.53 |
| 1336953600000 | 6155.77 |
| 1337040000000 | 6079.64 |
| 1337126400000 | 6113.34 |
| 1337212800000 | 6065.64 |
| 1337299200000 | 6019.07 |
| 1337558400000 | 6020.56 |
| 1337644800000 | 6123.15 |
| 1337731200000 | 5881.84 |
| 1337817600000 | 6010.34 |
| 1337904000000 | 5978.94 |
| 1338163200000 | 6012.77 |
| 1338249600000 | 6109.39 |
| 1338336000000 | 5886.5 |
| 1338422400000 | 5903.03 |
| 1338508800000 | 5874.16 |
| 1338768000000 | 5977.3 |
| 1338854400000 | 6005.15 |
| 1338940800000 | 6143.97 |
| 1339027200000 | 6216.53 |
| 1339113600000 | 6078.94 |
| 1339372800000 | 6065.67 |
| 1339459200000 | 6085.05 |
| 1339545600000 | 6192.66 |
| 1339632000000 | 6120.14 |
| 1339718400000 | 6174.23 |
| 1339977600000 | 6281.16 |
| 1340064000000 | 6413.88 |
| 1340150400000 | 6465.28 |
| 1340236800000 | 6335.63 |
| 1340323200000 | 6193.93 |
| 1340582400000 | 6087.38 |
| 1340668800000 | 6094.9 |
| 1340755200000 | 6140.64 |
| 1340841600000 | 6012.59 |
| 1340928000000 | 6244.64 |
| 1341187200000 | 6244.91 |
| 1341273600000 | 6373.86 |
| 1341360000000 | 6336.38 |
| 1341446400000 | 6413.54 |
| 1341532800000 | 6306.98 |
| 1341792000000 | 6266.28 |
| 1341878400000 | 6341.18 |
| 1341964800000 | 6263.25 |
| 1342051200000 | 6114.83 |
| 1342137600000 | 6238.21 |
| 1342396800000 | 6286.32 |
| 1342483200000 | 6281.98 |
| 1342569600000 | 6389.64 |
| 1342656000000 | 6380.96 |
| 1342742400000 | 6309.63 |
| 1343001600000 | 6103.18 |
| 1343088000000 | 6095.63 |
| 1343174400000 | 6161.33 |
| 1343260800000 | 6321.55 |
| 1343347200000 | 6508.73 |
| 1343606400000 | 6532.39 |
| 1343692800000 | 6449.65 |
| 1343779200000 | 6487.38 |
| 1343865600000 | 6411.89 |
| 1343952000000 | 6670.53 |
| 1344211200000 | 6693.68 |
| 1344297600000 | 6658.92 |
| 1344384000000 | 6624.52 |
| 1344470400000 | 6685.74 |
| 1344556800000 | 6706.15 |
| 1344816000000 | 6606.38 |
| 1344902400000 | 6633.12 |
| 1344988800000 | 6587.39 |
| 1345075200000 | 6618.07 |
| 1345161600000 | 6468.28 |
| 1345420800000 | 6477.44 |
| 1345507200000 | 6615.58 |
| 1345593600000 | 6510.87 |
| 1345680000000 | 6566.84 |
| 1345766400000 | 6491.66 |
| 1346025600000 | 6526.16 |
| 1346112000000 | 6476.66 |
| 1346198400000 | 6485 |
| 1346284800000 | 6353.14 |
| 1346371200000 | 6420.28 |
| 1346630400000 | 6478.71 |
| 1346716800000 | 6451.01 |
| 1346803200000 | 6398.35 |
| 1346889600000 | 6595.55 |
| 1346976000000 | 6661.67 |
| 1347235200000 | 6638.42 |
| 1347321600000 | 6649.79 |
| 1347408000000 | 6470.97 |
| 1347494400000 | 6504.17 |
| 1347580800000 | 6688.41 |
| 1347840000000 | 6692.16 |
| 1347926400000 | 6698.55 |
| 1348012800000 | 6695.88 |
| 1348099200000 | 6631.34 |
| 1348185600000 | 6707.76 |
| 1348444800000 | 6686.51 |
| 1348531200000 | 6756.76 |
| 1348617600000 | 6596.7 |
| 1348704000000 | 6678.82 |
| 1348790400000 | 6677.06 |
| 1349049600000 | 6657.94 |
| 1349136000000 | 6625.64 |
| 1349222400000 | 6537.23 |
| 1349308800000 | 6490.03 |
| 1349395200000 | 6373.93 |
| 1349654400000 | 6141.18 |
| 1349740800000 | 6197.23 |
| 1349827200000 | 6300.45 |
| 1349913600000 | 6352.53 |
| 1350000000000 | 6428.3 |
| 1350259200000 | 6307.79 |
| 1350345600000 | 6445.01 |
| 1350432000000 | 6584.62 |
| 1350518400000 | 6519.4 |
| 1350604800000 | 6465.49 |
| 1350864000000 | 6522.92 |
| 1350950400000 | 6361.18 |
| 1351036800000 | 6412.61 |
| 1351123200000 | 6457.33 |
| 1351209600000 | 6477.22 |
| 1351468800000 | 6468.73 |
| 1351555200000 | 6532.37 |
| 1351641600000 | 6491.16 |
| 1351728000000 | 6542.65 |
| 1351814400000 | 6523.64 |
| 1352073600000 | 6571.66 |
| 1352160000000 | 6631.92 |
| 1352246400000 | 6637.06 |
| 1352332800000 | 6585.46 |
| 1352419200000 | 6563.83 |
| 1352678400000 | 6553.68 |
| 1352764800000 | 6543.88 |
| 1352851200000 | 6400.92 |
| 1352937600000 | 6339.27 |
| 1353024000000 | 6362.06 |
| 1353283200000 | 6478.06 |
| 1353369600000 | 6427.92 |
| 1353456000000 | 6356.08 |
| 1353542400000 | 6407.19 |
| 1353628800000 | 6437.37 |
| 1353888000000 | 6447.92 |
| 1353974400000 | 6462.65 |
| 1354060800000 | 6397.53 |
| 1354147200000 | 6520.78 |
| 1354233600000 | 6438.03 |
| 1354492800000 | 6457.53 |
| 1354579200000 | 6492.04 |
| 1354665600000 | 6552.28 |
| 1354752000000 | 6670.29 |
| 1354838400000 | 6667.73 |
| 1355097600000 | 6690.7 |
| 1355184000000 | 6724.89 |
| 1355270400000 | 6764.64 |
| 1355356800000 | 6772.91 |
| 1355443200000 | 6783.52 |
| 1355702400000 | 6841.4 |
| 1355788800000 | 6911.13 |
| 1355875200000 | 6982.08 |
| 1355961600000 | 6992.25 |
| 1356048000000 | 6928.99 |
| 1356307200000 | 6926.26 |
| 1356393600000 | 6926.26 |
| 1356480000000 | 6947.24 |
| 1356566400000 | 7071.1 |
| 1356652800000 | 7094 |
| 1356912000000 | 7071.15 |
| 1357084800000 | 7133.47 |
| 1357171200000 | 7116.64 |
| 1357257600000 | 7097.5 |
| 1357516800000 | 7121.38 |
| 1357603200000 | 7087.71 |
| 1357689600000 | 7101.9 |
| 1357776000000 | 7023.42 |
| 1357862400000 | 6913.7 |
| 1358121600000 | 6924.38 |
| 1358208000000 | 6770.15 |
| 1358294400000 | 6762.65 |
| 1358380800000 | 6787 |
| 1358467200000 | 6755.05 |
| 1358726400000 | 6784.69 |
| 1358812800000 | 6768.91 |
| 1358899200000 | 6652.06 |
| 1358985600000 | 6687.06 |
| 1359072000000 | 6762.23 |
| 1359331200000 | 6634.53 |
| 1359417600000 | 6687.61 |
| 1359504000000 | 6601.97 |
| 1359590400000 | 6698.41 |
| 1359676800000 | 6764.58 |
| 1359936000000 | 6738.53 |
| 1360022400000 | 6838.41 |
| 1360108800000 | 6754.98 |
| 1360195200000 | 6811.52 |
| 1360281600000 | 6853.49 |
| 1360540800000 | 6834.44 |
| 1360627200000 | 6792.36 |
| 1360713600000 | 6850.51 |
| 1360800000000 | 6867.37 |
| 1360886400000 | 6836.38 |
| 1361145600000 | 6778.88 |
| 1361232000000 | 6795.48 |
| 1361318400000 | 6769.55 |
| 1361404800000 | 6683.45 |
| 1361491200000 | 6678.26 |
| 1361750400000 | 6762.56 |
| 1361836800000 | 6724.64 |
| 1361923200000 | 6647.85 |
| 1362009600000 | 6613.37 |
| 1362096000000 | 6625.14 |
| 1362355200000 | 6563.87 |
| 1362441600000 | 6698.73 |
| 1362528000000 | 6667.38 |
| 1362614400000 | 6640.58 |
| 1362700800000 | 6722.59 |
| 1362960000000 | 6756.1 |
| 1363046400000 | 6684.53 |
| 1363132800000 | 6591.56 |
| 1363219200000 | 6629.92 |
| 1363305600000 | 6583.34 |
| 1363564800000 | 6585.54 |
| 1363651200000 | 6500.43 |
| 1363737600000 | 6516.43 |
| 1363824000000 | 6485.58 |
| 1363910400000 | 6451.61 |
| 1364169600000 | 6502.41 |
| 1364256000000 | 6600.65 |
| 1364342400000 | 6495.13 |
| 1364428800000 | 6583.22 |
| 1364515200000 | 6583.22 |
| 1364774400000 | 6577.05 |
| 1364860800000 | 6578.83 |
| 1364947200000 | 6486.24 |
| 1365033600000 | 6453.46 |
| 1365120000000 | 6420.38 |
| 1365379200000 | 6519.42 |
| 1365465600000 | 6593.73 |
| 1365552000000 | 6695.26 |
| 1365638400000 | 6715.21 |
| 1365724800000 | 6606.99 |
| 1365984000000 | 6342.97 |
| 1366070400000 | 6389.8 |
| 1366156800000 | 6317.05 |
| 1366243200000 | 6340.78 |
| 1366329600000 | 6390.24 |
| 1366588800000 | 6314.61 |
| 1366675200000 | 6404.96 |
| 1366761600000 | 6436.63 |
| 1366848000000 | 6577.24 |
| 1366934400000 | 6514.26 |
| 1367193600000 | 6645.91 |
| 1367280000000 | 6622.62 |
| 1367366400000 | 6578.92 |
| 1367452800000 | 6732.22 |
| 1367539200000 | 6794.88 |
| 1367798400000 | 6733.24 |
| 1367884800000 | 6698.78 |
| 1367971200000 | 6809.21 |
| 1368057600000 | 6818.4 |
| 1368144000000 | 6742.6 |
| 1368403200000 | 6744.83 |
| 1368489600000 | 6741.58 |
| 1368576000000 | 6744.35 |
| 1368662400000 | 6783.25 |
| 1368748800000 | 6673.07 |
| 1369008000000 | 6508 |
| 1369094400000 | 6529.64 |
| 1369180800000 | 6506.98 |
| 1369267200000 | 6412.59 |
| 1369353600000 | 6445.21 |
| 1369612800000 | 6449.91 |
| 1369699200000 | 6415.93 |
| 1369785600000 | 6296.6 |
| 1369872000000 | 6213.65 |
| 1369958400000 | 6214.7 |
| 1370217600000 | 6181.38 |
| 1370304000000 | 6310.14 |
| 1370390400000 | 6076.96 |
| 1370476800000 | 5981.47 |
| 1370563200000 | 6074.27 |
| 1370822400000 | 5929.35 |
| 1370908800000 | 5792.64 |
| 1370995200000 | 5862.29 |
| 1371081600000 | 5941.47 |
| 1371168000000 | 6021.47 |
| 1371427200000 | 6061.09 |
| 1371513600000 | 6089.35 |
| 1371600000000 | 6109.54 |
| 1371686400000 | 5740.43 |
| 1371772800000 | 5704.55 |
| 1372032000000 | 5656.02 |
| 1372118400000 | 5716.13 |
| 1372204800000 | 5827.63 |
| 1372291200000 | 5973 |
| 1372377600000 | 6161.69 |
| 1372636800000 | 6247.02 |
| 1372723200000 | 6243.16 |
| 1372809600000 | 6003.09 |
| 1372896000000 | 6138.95 |
| 1372982400000 | 5907.84 |
| 1373241600000 | 5932.29 |
| 1373328000000 | 6042.47 |
| 1373414400000 | 6025.95 |
| 1373500800000 | 6166.7 |
| 1373587200000 | 6256.57 |
| 1373846400000 | 6306.91 |
| 1373932800000 | 6283.08 |
| 1374019200000 | 6327.63 |
| 1374105600000 | 6296.77 |
| 1374192000000 | 6227.55 |
| 1374451200000 | 6273.33 |
| 1374537600000 | 6342.42 |
| 1374624000000 | 6343.35 |
| 1374710400000 | 6309.64 |
| 1374796800000 | 6247.55 |
| 1375056000000 | 6298.37 |
| 1375142400000 | 6354.41 |
| 1375228800000 | 6307.41 |
| 1375315200000 | 6339.37 |
| 1375401600000 | 6384.72 |
| 1375660800000 | 6389.3 |
| 1375747200000 | 6335.4 |
| 1375833600000 | 6341.06 |
| 1375920000000 | 6399.93 |
| 1376006400000 | 6455.15 |
| 1376265600000 | 6476.82 |
| 1376352000000 | 6402.32 |
| 1376438400000 | 6456.13 |
| 1376524800000 | 6339.64 |
| 1376611200000 | 6432.54 |
| 1376870400000 | 6275.71 |
| 1376956800000 | 6284.39 |
| 1377043200000 | 6241 |
| 1377129600000 | 6239.54 |
| 1377216000000 | 6293.36 |
| 1377475200000 | 6292.85 |
| 1377561600000 | 6159.54 |
| 1377648000000 | 6074.4 |
| 1377734400000 | 6116.62 |
| 1377820800000 | 6201.37 |
| 1378080000000 | 6250.19 |
| 1378166400000 | 6191.61 |
| 1378252800000 | 6224.25 |
| 1378339200000 | 6311.24 |
| 1378425600000 | 6451.9 |
| 1378684800000 | 6487.73 |
| 1378771200000 | 6578.57 |
| 1378857600000 | 6661.84 |
| 1378944000000 | 6740.45 |
| 1379030400000 | 6723.55 |
| 1379289600000 | 6813.29 |
| 1379376000000 | 6873.06 |
| 1379462400000 | 6753.16 |
| 1379548800000 | 7027.93 |
| 1379635200000 | 6826.9 |
| 1379894400000 | 6858.35 |
| 1379980800000 | 6849.77 |
| 1380067200000 | 6882.77 |
| 1380153600000 | 6770.74 |
| 1380240000000 | 6723.31 |
| 1380499200000 | 6688.12 |
| 1380585600000 | 6704.37 |
| 1380672000000 | 6732.47 |
| 1380758400000 | 6754.75 |
| 1380844800000 | 6800.23 |
| 1381104000000 | 6830.35 |
| 1381190400000 | 6802.29 |
| 1381276800000 | 6703.11 |
| 1381363200000 | 6840.53 |
| 1381449600000 | 6882.87 |
| 1381708800000 | 6860.99 |
| 1381795200000 | 6960.68 |
| 1381881600000 | 7093.09 |
| 1381968000000 | 7100.52 |
| 1382054400000 | 7173.44 |
| 1382313600000 | 7178.94 |
| 1382400000000 | 7256.64 |
| 1382486400000 | 7174.36 |
| 1382572800000 | 7164.84 |
| 1382659200000 | 7110.99 |
| 1382918400000 | 7162.13 |
| 1383004800000 | 7147.06 |
| 1383091200000 | 7182.4 |
| 1383177600000 | 7064.89 |
| 1383264000000 | 6922.91 |
| 1383523200000 | 6915.64 |
| 1383609600000 | 6824.31 |
| 1383696000000 | 6854.73 |
| 1383782400000 | 6827.02 |
| 1383868800000 | 6699.65 |
| 1384128000000 | 6665.03 |
| 1384214400000 | 6688.6 |
| 1384300800000 | 6600.31 |
| 1384387200000 | 6672.14 |
| 1384473600000 | 6821.96 |
| 1384732800000 | 6911.18 |
| 1384819200000 | 6822.08 |
| 1384905600000 | 6916.12 |
| 1384992000000 | 6778.42 |
| 1385078400000 | 6780.38 |
| 1385337600000 | 6838.01 |
| 1385424000000 | 6688.75 |
| 1385510400000 | 6701.04 |
| 1385596800000 | 6759.93 |
| 1385683200000 | 6804.24 |
| 1385942400000 | 6720.76 |
| 1386028800000 | 6556.28 |
| 1386115200000 | 6455.97 |
| 1386201600000 | 6528.11 |
| 1386288000000 | 6677.17 |
| 1386547200000 | 6691.29 |
| 1386633600000 | 6681.09 |
| 1386720000000 | 6651.93 |
| 1386806400000 | 6437.34 |
| 1386892800000 | 6519.41 |
| 1387152000000 | 6515.6 |
| 1387238400000 | 6590.91 |
| 1387324800000 | 6600.87 |
| 1387411200000 | 6640.16 |
| 1387497600000 | 6718.24 |
| 1387756800000 | 6782.37 |
| 1387843200000 | 6766.99 |
| 1387929600000 | 6766.99 |
| 1388016000000 | 6752.93 |
| 1388102400000 | 6756.1 |
| 1388361600000 | 6845.05 |
| 1388448000000 | 6847.16 |
| 1388620800000 | 6780 |
| 1388707200000 | 6725.08 |
| 1388966400000 | 6657.08 |
| 1389052800000 | 6714.07 |
| 1389139200000 | 6619.39 |
| 1389225600000 | 6499.16 |
| 1389312000000 | 6603.67 |
| 1389571200000 | 6646 |
| 1389657600000 | 6586.24 |
| 1389744000000 | 6595.07 |
| 1389830400000 | 6569.73 |
| 1389916800000 | 6596.13 |
| 1390176000000 | 6607.63 |
| 1390262400000 | 6631.41 |
| 1390348800000 | 6651.4 |
| 1390435200000 | 6581.89 |
| 1390521600000 | 6382.03 |
| 1390780800000 | 6216.25 |
| 1390867200000 | 6314.25 |
| 1390953600000 | 6168.65 |
| 1391040000000 | 6144.71 |
| 1391126400000 | 6167.98 |
| 1391385600000 | 6107.77 |
| 1391472000000 | 6115.36 |
| 1391558400000 | 6070.24 |
| 1391644800000 | 6223.04 |
| 1391731200000 | 6235.18 |
| 1391990400000 | 6257.16 |
| 1392076800000 | 6299.39 |
| 1392163200000 | 6388.53 |
| 1392249600000 | 6322.86 |
| 1392336000000 | 6490.1 |
| 1392595200000 | 6586.46 |
| 1392681600000 | 6572.39 |
| 1392768000000 | 6591.55 |
| 1392854400000 | 6445.52 |
| 1392940800000 | 6524.54 |
| 1393200000000 | 6633.45 |
| 1393286400000 | 6691.73 |
| 1393372800000 | 6624.25 |
| 1393459200000 | 6699.31 |
| 1393545600000 | 6724.69 |
| 1393804800000 | 6657.94 |
| 1393891200000 | 6750.4 |
| 1393977600000 | 6831.74 |
| 1394064000000 | 6955.07 |
| 1394150400000 | 6904.08 |
| 1394409600000 | 6852.47 |
| 1394496000000 | 6859.78 |
| 1394582400000 | 6770.08 |
| 1394668800000 | 6790.21 |
| 1394755200000 | 6787.22 |
| 1395014400000 | 6806.75 |
| 1395100800000 | 6864.47 |
| 1395187200000 | 6790.79 |
| 1395273600000 | 6637.05 |
| 1395360000000 | 6675.84 |
| 1395619200000 | 6793.01 |
| 1395705600000 | 6910.75 |
| 1395792000000 | 7023.81 |
| 1395878400000 | 7016.54 |
| 1395964800000 | 7132.55 |
| 1396224000000 | 7170.09 |
| 1396310400000 | 7199.25 |
| 1396396800000 | 7157.12 |
| 1396483200000 | 7107.14 |
| 1396569600000 | 7155.11 |
| 1396828800000 | 7130.88 |
| 1396915200000 | 7235.34 |
| 1397001600000 | 7234.65 |
| 1397088000000 | 7361.53 |
| 1397174400000 | 7209.01 |
| 1397433600000 | 7180.39 |
| 1397520000000 | 7070.54 |
| 1397606400000 | 7110.39 |
| 1397692800000 | 7236.74 |
| 1397779200000 | 7236.74 |
| 1398038400000 | 7225.9 |
| 1398124800000 | 7219.6 |
| 1398211200000 | 7183.6 |
| 1398297600000 | 7193.26 |
| 1398384000000 | 7189.2 |
| 1398643200000 | 7203.95 |
| 1398729600000 | 7225.84 |
| 1398816000000 | 7192.92 |
| 1398902400000 | 7225.96 |
| 1398988800000 | 7322.6 |
| 1399248000000 | 7242.72 |
| 1399334400000 | 7261.88 |
| 1399420800000 | 7284.36 |
| 1399507200000 | 7444.64 |
| 1399593600000 | 7393.65 |
| 1399852800000 | 7455.31 |
| 1399939200000 | 7515.54 |
| 1400025600000 | 7610.31 |
| 1400112000000 | 7505.19 |
| 1400198400000 | 7487.31 |
| 1400457600000 | 7569.06 |
| 1400544000000 | 7512.68 |
| 1400630400000 | 7533.9 |
| 1400716800000 | 7615.06 |
| 1400803200000 | 7682.02 |
| 1401062400000 | 7612.6 |
| 1401148800000 | 7475.87 |
| 1401235200000 | 7437.05 |
| 1401321600000 | 7515.65 |
| 1401408000000 | 7342.72 |
| 1401667200000 | 7326.07 |
| 1401753600000 | 7286.8 |
| 1401840000000 | 7253.7 |
| 1401926400000 | 7309.32 |
| 1402012800000 | 7470.66 |
| 1402272000000 | 7425.02 |
| 1402358400000 | 7475.96 |
| 1402444800000 | 7427.05 |
| 1402531200000 | 7503.07 |
| 1402617600000 | 7459.07 |
| 1402876800000 | 7469.58 |
| 1402963200000 | 7411.8 |
| 1403049600000 | 7429.91 |
| 1403136000000 | 7572.42 |
| 1403222400000 | 7537.14 |
| 1403481600000 | 7559.09 |
| 1403568000000 | 7615.37 |
| 1403654400000 | 7512.29 |
| 1403740800000 | 7522.22 |
| 1403827200000 | 7502.03 |
| 1404086400000 | 7539.75 |
| 1404172800000 | 7551.69 |
| 1404259200000 | 7576.29 |
| 1404345600000 | 7527.7 |
| 1404432000000 | 7542.42 |
| 1404691200000 | 7517.13 |
| 1404777600000 | 7585.47 |
| 1404864000000 | 7589.66 |
| 1404950400000 | 7501.79 |
| 1405036800000 | 7542.16 |
| 1405296000000 | 7591.38 |
| 1405382400000 | 7602.2 |
| 1405468800000 | 7685.45 |
| 1405555200000 | 7653.12 |
| 1405641600000 | 7630.8 |
| 1405900800000 | 7599.57 |
| 1405987200000 | 7735.47 |
| 1406073600000 | 7809.09 |
| 1406160000000 | 7815.39 |
| 1406246400000 | 7779.67 |
| 1406505600000 | 7809.99 |
| 1406592000000 | 7839.21 |
| 1406678400000 | 7682.92 |
| 1406764800000 | 7620.91 |
| 1406851200000 | 7636.28 |
| 1407110400000 | 7718.32 |
| 1407196800000 | 7673.97 |
| 1407283200000 | 7590.48 |
| 1407369600000 | 7541.07 |
| 1407456000000 | 7612.25 |
| 1407715200000 | 7786 |
| 1407801600000 | 7813.43 |
| 1407888000000 | 7852.56 |
| 1407974400000 | 7795.93 |
| 1408060800000 | 7723.57 |
| 1408320000000 | 7755.93 |
| 1408406400000 | 7789.79 |
| 1408492800000 | 7718 |
| 1408579200000 | 7767.01 |
| 1408665600000 | 7717.28 |
| 1408924800000 | 7758.33 |
| 1409011200000 | 7843.24 |
| 1409097600000 | 7853.04 |
| 1409184000000 | 7803.75 |
| 1409270400000 | 7768.02 |
| 1409529600000 | 7770.69 |
| 1409616000000 | 7764.16 |
| 1409702400000 | 7888.82 |
| 1409788800000 | 7943.98 |
| 1409875200000 | 7891.02 |
| 1410134400000 | 7863.47 |
| 1410220800000 | 7717.69 |
| 1410307200000 | 7605.77 |
| 1410393600000 | 7589.79 |
| 1410480000000 | 7532.15 |
| 1410739200000 | 7488.19 |
| 1410825600000 | 7500.79 |
| 1410912000000 | 7555.87 |
| 1410998400000 | 7578.21 |
| 1411084800000 | 7565.66 |
| 1411344000000 | 7340.77 |
| 1411430400000 | 7260.73 |
| 1411516800000 | 7255.15 |
| 1411603200000 | 7120.83 |
| 1411689600000 | 7154.74 |
| 1411948800000 | 7106.2 |
| 1412035200000 | 7094.23 |
| 1412121600000 | 7078.19 |
| 1412208000000 | 7037.44 |
| 1412294400000 | 7043.87 |
| 1412553600000 | 7236.68 |
| 1412640000000 | 7215.35 |
| 1412726400000 | 7092.41 |
| 1412812800000 | 7209.65 |
| 1412899200000 | 7004.22 |
| 1413158400000 | 7078.85 |
| 1413244800000 | 7116.59 |
| 1413331200000 | 6969.14 |
| 1413417600000 | 6984.54 |
| 1413504000000 | 7096.53 |
| 1413763200000 | 7092.77 |
| 1413849600000 | 7299.09 |
| 1413936000000 | 7263.39 |
| 1414022400000 | 7282.6 |
| 1414108800000 | 7277.57 |
| 1414368000000 | 7316.49 |
| 1414454400000 | 7461.6 |
| 1414540800000 | 7598.49 |
| 1414627200000 | 7542.29 |
| 1414713600000 | 7586.72 |
| 1414972800000 | 7602.27 |
| 1415059200000 | 7592.5 |
| 1415145600000 | 7478.08 |
| 1415232000000 | 7435.4 |
| 1415318400000 | 7380.59 |
| 1415577600000 | 7476.52 |
| 1415664000000 | 7485.95 |
| 1415750400000 | 7565.24 |
| 1415836800000 | 7603.11 |
| 1415923200000 | 7718.93 |
| 1416182400000 | 7695.14 |
| 1416268800000 | 7761.92 |
| 1416355200000 | 7700.74 |
| 1416441600000 | 7657.56 |
| 1416528000000 | 7917.66 |
| 1416787200000 | 7863.53 |
| 1416873600000 | 7863 |
| 1416960000000 | 7807.63 |
| 1417046400000 | 7813.04 |
| 1417132800000 | 7656.77 |
| 1417392000000 | 7505.43 |
| 1417478400000 | 7543.46 |
| 1417564800000 | 7523.4 |
| 1417651200000 | 7459.1 |
| 1417737600000 | 7354.23 |
| 1417996800000 | 7208.49 |
| 1418083200000 | 7169.81 |
| 1418169600000 | 7070.36 |
| 1418256000000 | 6947.46 |
| 1418342400000 | 6906.66 |
| 1418601600000 | 6824.73 |
| 1418688000000 | 6814.69 |
| 1418774400000 | 6873.95 |
| 1418860800000 | 7314.19 |
| 1418947200000 | 7295.16 |
| 1419206400000 | 7305.58 |
| 1419292800000 | 7279.33 |
| 1419379200000 | 7224.06 |
| 1419465600000 | 7224.06 |
| 1419552000000 | 7269.04 |
| 1419811200000 | 7410.37 |
| 1419897600000 | 7401.23 |
| 1419984000000 | 7384.14 |
| 1420156800000 | 7265.25 |
| 1420416000000 | 7074.51 |
| 1420502400000 | 7231.06 |
| 1420588800000 | 7298.2 |
| 1420675200000 | 7478.02 |
| 1420761600000 | 7448.4 |
| 1421020800000 | 7329.08 |
| 1421107200000 | 7505.39 |
| 1421193600000 | 7391.09 |
| 1421280000000 | 7400.45 |
| 1421366400000 | 7301.86 |
| 1421625600000 | 7339.22 |
| 1421712000000 | 7359.36 |
| 1421798400000 | 7561.73 |
| 1421884800000 | 7676.64 |
| 1421971200000 | 7724.65 |
| 1422230400000 | 7797.85 |
| 1422316800000 | 7756.98 |
| 1422403200000 | 7834.55 |
| 1422489600000 | 7799.43 |
| 1422576000000 | 7738.71 |
| 1422835200000 | 7844.91 |
| 1422921600000 | 8007.12 |
| 1423008000000 | 7932.34 |
| 1423094400000 | 8079.47 |
| 1423180800000 | 7961.94 |
| 1423440000000 | 7850.12 |
| 1423526400000 | 7759.58 |
| 1423612800000 | 7598.32 |
| 1423699200000 | 7741.9 |
| 1423785600000 | 7870.66 |
| 1424044800000 | 7869.33 |
| 1424131200000 | 7820.16 |
| 1424217600000 | 7716.2 |
| 1424304000000 | 7797.24 |
| 1424390400000 | 7847.89 |
| 1424649600000 | 7915.75 |
| 1424736000000 | 7963.38 |
| 1424822400000 | 8004.23 |
| 1424908800000 | 7949.11 |
| 1424995200000 | 7813.61 |
| 1425254400000 | 7717.27 |
| 1425340800000 | 7709.14 |
| 1425427200000 | 7651.77 |
| 1425513600000 | 7746.7 |
| 1425600000000 | 7566.95 |
| 1425859200000 | 7468.93 |
| 1425945600000 | 7246.47 |
| 1426032000000 | 7289.55 |
| 1426118400000 | 7356.93 |
| 1426204800000 | 7179.97 |
| 1426464000000 | 7242.73 |
| 1426550400000 | 7288.59 |
| 1426636800000 | 7336.3 |
| 1426723200000 | 7432.49 |
| 1426809600000 | 7575.92 |
| 1427068800000 | 7679.7 |
| 1427155200000 | 7808.5 |
| 1427241600000 | 7729.33 |
| 1427328000000 | 7580.77 |
| 1427414400000 | 7585.04 |
| 1427673600000 | 7606.98 |
| 1427760000000 | 7664.75 |
| 1427846400000 | 7789.96 |
| 1427932800000 | 7817.31 |
| 1428019200000 | 7817.31 |
| 1428278400000 | 7995.67 |
| 1428364800000 | 7967.45 |
| 1428451200000 | 7977.93 |
| 1428537600000 | 7985.09 |
| 1428624000000 | 8018.61 |
| 1428883200000 | 7965.47 |
| 1428969600000 | 7969.68 |
| 1429056000000 | 7854.35 |
| 1429142400000 | 8071.13 |
| 1429228800000 | 7922.52 |
| 1429488000000 | 7900.54 |
| 1429574400000 | 8000.83 |
| 1429660800000 | 7898.42 |
| 1429747200000 | 7975.02 |
| 1429833600000 | 8037.29 |
| 1430092800000 | 8128.26 |
| 1430179200000 | 8246.46 |
| 1430265600000 | 8226.65 |
| 1430352000000 | 8051.59 |
| 1430438400000 | 8000.33 |
| 1430697600000 | 7946.54 |
| 1430784000000 | 8007.38 |
| 1430870400000 | 7892.74 |
| 1430956800000 | 7737.23 |
| 1431043200000 | 7836.46 |
| 1431302400000 | 7779.34 |
| 1431388800000 | 7731.51 |
| 1431475200000 | 7899.51 |
| 1431561600000 | 7916.73 |
| 1431648000000 | 7968.58 |
| 1431907200000 | 7982.97 |
| 1431993600000 | 7954.55 |
| 1432080000000 | 7969.22 |
| 1432166400000 | 7975.86 |
| 1432252800000 | 7927.32 |
| 1432512000000 | 7913.43 |
| 1432598400000 | 7647.53 |
| 1432684800000 | 7595.3 |
| 1432771200000 | 7511.9 |
| 1432857600000 | 7444.95 |
| 1433116800000 | 7381.72 |
| 1433203200000 | 7384.01 |
| 1433289600000 | 7269.9 |
| 1433376000000 | 7173.3 |
| 1433462400000 | 7113.92 |
| 1433721600000 | 7115.22 |
| 1433808000000 | 7127.01 |
| 1433894400000 | 7300.31 |
| 1433980800000 | 7281.84 |
| 1434067200000 | 7265.41 |
| 1434326400000 | 7184.03 |
| 1434412800000 | 7194.39 |
| 1434499200000 | 7198.34 |
| 1434585600000 | 7394.26 |
| 1434672000000 | 7422.35 |
| 1434931200000 | 7524.16 |
| 1435017600000 | 7513.42 |
| 1435104000000 | 7594.51 |
| 1435190400000 | 7705.26 |
| 1435276800000 | 7559.38 |
| 1435536000000 | 7405.69 |
| 1435622400000 | 7606.9 |
| 1435708800000 | 7517.48 |
| 1435795200000 | 7584.42 |
| 1435881600000 | 7519.65 |
| 1436140800000 | 7328.73 |
| 1436227200000 | 7058.92 |
| 1436313600000 | 7044.87 |
| 1436400000000 | 7274.38 |
| 1436486400000 | 7332.93 |
| 1436745600000 | 7419.84 |
| 1436832000000 | 7434.3 |
| 1436918400000 | 7453.23 |
| 1437004800000 | 7494.3 |
| 1437091200000 | 7550.97 |
| 1437350400000 | 7529.59 |
| 1437436800000 | 7593.63 |
| 1437523200000 | 7439.62 |
| 1437609600000 | 7443.6 |
| 1437696000000 | 7188.95 |
| 1437955200000 | 7163.51 |
| 1438041600000 | 7056.25 |
| 1438128000000 | 7220.21 |
| 1438214400000 | 7080.79 |
| 1438300800000 | 7209.66 |
| 1438560000000 | 7112.83 |
| 1438646400000 | 7265.02 |
| 1438732800000 | 7195.33 |
| 1438819200000 | 7189.63 |
| 1438905600000 | 7207.21 |
| 1439164800000 | 7167.02 |
| 1439251200000 | 7130.97 |
| 1439337600000 | 6921.24 |
| 1439424000000 | 7024.91 |
| 1439510400000 | 6915.8 |
| 1439769600000 | 6845.77 |
| 1439856000000 | 6853.66 |
| 1439942400000 | 6759.53 |
| 1440028800000 | 6703.74 |
| 1440115200000 | 6606.32 |
| 1440374400000 | 6348.96 |
| 1440460800000 | 6705.44 |
| 1440547200000 | 6545.98 |
| 1440633600000 | 6632.22 |
| 1440720000000 | 6683.97 |
| 1440979200000 | 6683.76 |
| 1441065600000 | 6419.26 |
| 1441152000000 | 6455.25 |
| 1441238400000 | 6567.87 |
| 1441324800000 | 6274.34 |
| 1441584000000 | 6111.13 |
| 1441670400000 | 6298.68 |
| 1441756800000 | 6315.15 |
| 1441843200000 | 6295.05 |
| 1441929600000 | 6281.68 |
| 1442188800000 | 6434.94 |
| 1442275200000 | 6459.61 |
| 1442361600000 | 6634 |
| 1442448000000 | 6657.74 |
| 1442534400000 | 6657.74 |
| 1442793600000 | 6484.27 |
| 1442880000000 | 6301.02 |
| 1442966400000 | 6310.81 |
| 1443052800000 | 6197.07 |
| 1443139200000 | 6263.39 |
| 1443398400000 | 6059.23 |
| 1443484800000 | 6111.92 |
| 1443571200000 | 6250.58 |
| 1443657600000 | 6329.58 |
| 1443744000000 | 6417.24 |
| 1444003200000 | 6687.6 |
| 1444089600000 | 6711.13 |
| 1444176000000 | 6866.59 |
| 1444262400000 | 6840.92 |
| 1444348800000 | 6952.93 |
| 1444608000000 | 6922.26 |
| 1444694400000 | 6814.55 |
| 1444780800000 | 6841.44 |
| 1444867200000 | 7004.38 |
| 1444953600000 | 7003.76 |
| 1445212800000 | 6969.52 |
| 1445299200000 | 6927.28 |
| 1445385600000 | 6789.26 |
| 1445472000000 | 6867.68 |
| 1445558400000 | 6909.13 |
| 1445817600000 | 6902.11 |
| 1445904000000 | 6832.52 |
| 1445990400000 | 6903.17 |
| 1446076800000 | 6642.94 |
| 1446163200000 | 6697.17 |
| 1446422400000 | 6739.93 |
| 1446508800000 | 6724.49 |
| 1446595200000 | 6731.2 |
| 1446681600000 | 6714.64 |
| 1446768000000 | 6492.67 |
| 1447027200000 | 6468.11 |
| 1447113600000 | 6396.26 |
| 1447200000000 | 6423.51 |
| 1447286400000 | 6318.11 |
| 1447372800000 | 6127.67 |
| 1447632000000 | 6208.62 |
| 1447718400000 | 6362.02 |
| 1447804800000 | 6327.7 |
| 1447891200000 | 6497.55 |
| 1447977600000 | 6583.56 |
| 1448236800000 | 6558.66 |
| 1448323200000 | 6549.2 |
| 1448409600000 | 6446.39 |
| 1448496000000 | 6419.04 |
| 1448582400000 | 6291.9 |
| 1448841600000 | 6222.73 |
| 1448928000000 | 6175.19 |
| 1449014400000 | 6139.07 |
| 1449100800000 | 6055.98 |
| 1449187200000 | 5929.62 |
| 1449446400000 | 5882.84 |
| 1449532800000 | 5778.57 |
| 1449619200000 | 5865.21 |
| 1449705600000 | 5426.39 |
| 1449792000000 | 4934.51 |
| 1450051200000 | 5320.06 |
| 1450137600000 | 5536.77 |
| 1450224000000 | 5514.11 |
| 1450310400000 | 5634.29 |
| 1450396800000 | 5547.92 |
| 1450656000000 | 5611.12 |
| 1450742400000 | 5642.23 |
| 1450828800000 | 5769.29 |
| 1450915200000 | 5765.78 |
| 1451001600000 | 5765.78 |
| 1451260800000 | 5750.01 |
| 1451347200000 | 5721.03 |
| 1451433600000 | 5558.58 |
| 1451520000000 | 5569.35 |
| 1451865600000 | 5359.14 |
| 1451952000000 | 5413.78 |
| 1452038400000 | 5277.03 |
| 1452124800000 | 5074.6 |
| 1452211200000 | 5001.24 |
| 1452470400000 | 4805.86 |
| 1452556800000 | 4898.8 |
| 1452643200000 | 4963.91 |
| 1452729600000 | 4851.03 |
| 1452816000000 | 4644.17 |
| 1453075200000 | 4632.67 |
| 1453161600000 | 4751 |
| 1453248000000 | 4545.89 |
| 1453334400000 | 4624.08 |
| 1453420800000 | 4821.54 |
| 1453680000000 | 4783.98 |
| 1453766400000 | 4858.65 |
| 1453852800000 | 4919.41 |
| 1453939200000 | 5093.64 |
| 1454025600000 | 5340.46 |
| 1454284800000 | 5257.77 |
| 1454371200000 | 5047.6 |
| 1454457600000 | 5054.32 |
| 1454544000000 | 5367.92 |
| 1454630400000 | 5309.36 |
| 1454889600000 | 5196.16 |
| 1454976000000 | 5095.77 |
| 1455062400000 | 5177.11 |
| 1455148800000 | 5132.29 |
| 1455235200000 | 5205.88 |
| 1455494400000 | 5394.74 |
| 1455580800000 | 5359.33 |
| 1455667200000 | 5520.68 |
| 1455753600000 | 5625.53 |
| 1455840000000 | 5441.95 |
| 1456099200000 | 5550.51 |
| 1456185600000 | 5472.87 |
| 1456272000000 | 5278.55 |
| 1456358400000 | 5342.55 |
| 1456444800000 | 5251.19 |
| 1456704000000 | 5359.24 |
| 1456790400000 | 5528.91 |
| 1456876800000 | 5641.15 |
| 1456963200000 | 5747.58 |
| 1457049600000 | 5838.77 |
| 1457308800000 | 5942.37 |
| 1457395200000 | 5849.11 |
| 1457481600000 | 5813.18 |
| 1457568000000 | 5752.78 |
| 1457654400000 | 5845.33 |
| 1457913600000 | 5761.85 |
| 1458000000000 | 5585.12 |
| 1458086400000 | 5572.44 |
| 1458172800000 | 6059.75 |
| 1458259200000 | 6169.53 |
| 1458518400000 | 6212.26 |
| 1458604800000 | 6205.95 |
| 1458691200000 | 6034.49 |
| 1458777600000 | 5927.51 |
| 1458864000000 | 5927.51 |
| 1459123200000 | 5909.34 |
| 1459209600000 | 5906.17 |
| 1459296000000 | 6253.94 |
| 1459382400000 | 6315.14 |
| 1459468800000 | 6187.26 |
| 1459728000000 | 6291.95 |
| 1459814400000 | 6070.72 |
| 1459900800000 | 5962.06 |
| 1459987200000 | 5956.69 |
| 1460073600000 | 6145.71 |
| 1460332800000 | 6230.3 |
| 1460419200000 | 6338.85 |
| 1460505600000 | 6481.64 |
| 1460592000000 | 6518.2 |
| 1460678400000 | 6485.64 |
| 1460937600000 | 6557.55 |
| 1461024000000 | 6662.72 |
| 1461110400000 | 6714.97 |
| 1461196800000 | 6678.34 |
| 1461283200000 | 6539.35 |
| 1461542400000 | 6502.8 |
| 1461628800000 | 6556.7 |
| 1461715200000 | 6509.67 |
| 1461801600000 | 6656.01 |
| 1461888000000 | 6641.99 |
| 1462147200000 | 6591.1 |
| 1462233600000 | 6258.72 |
| 1462320000000 | 6133.5 |
| 1462406400000 | 6082.23 |
| 1462492800000 | 6027.28 |
| 1462752000000 | 5928.11 |
| 1462838400000 | 6015.41 |
| 1462924800000 | 6080.45 |
| 1463011200000 | 6009.46 |
| 1463097600000 | 5913.15 |
| 1463356800000 | 5818.58 |
| 1463443200000 | 5841.23 |
| 1463529600000 | 5775.01 |
| 1463616000000 | 5682.03 |
| 1463702400000 | 5824.91 |
| 1463961600000 | 5820.65 |
| 1464048000000 | 5893.66 |
| 1464134400000 | 5947.85 |
| 1464220800000 | 6017.07 |
| 1464307200000 | 6052.09 |
| 1464566400000 | 6004.56 |
| 1464652800000 | 5999.03 |
| 1464739200000 | 6083.75 |
| 1464825600000 | 6100.66 |
| 1464912000000 | 6320.36 |
| 1465171200000 | 6452.53 |
| 1465257600000 | 6499.34 |
| 1465344000000 | 6529.31 |
| 1465430400000 | 6404.2 |
| 1465516800000 | 6293.12 |
| 1465776000000 | 6241.3 |
| 1465862400000 | 5981.32 |
| 1465948800000 | 6077.86 |
| 1466035200000 | 5976.11 |
| 1466121600000 | 6102.64 |
| 1466380800000 | 6371.08 |
| 1466467200000 | 6403.25 |
| 1466553600000 | 6516.59 |
| 1466640000000 | 6615 |
| 1466726400000 | 6263.03 |
| 1466985600000 | 5816.28 |
| 1467072000000 | 6054.13 |
| 1467158400000 | 6351.14 |
| 1467244800000 | 6504.09 |
| 1467331200000 | 6551.65 |
| 1467590400000 | 6572.26 |
| 1467676800000 | 6348.77 |
| 1467763200000 | 6204.61 |
| 1467849600000 | 6290.09 |
| 1467936000000 | 6421.16 |
| 1468195200000 | 6612.92 |
| 1468281600000 | 6716.69 |
| 1468368000000 | 6674.13 |
| 1468454400000 | 6799.69 |
| 1468540800000 | 6810.02 |
| 1468800000000 | 6836.15 |
| 1468886400000 | 6812.14 |
| 1468972800000 | 6904.57 |
| 1469059200000 | 6952.12 |
| 1469145600000 | 6911.02 |
| 1469404800000 | 6926.47 |
| 1469491200000 | 6964.34 |
| 1469577600000 | 7059.92 |
| 1469664000000 | 6992.61 |
| 1469750400000 | 7106.96 |
| 1470009600000 | 7147.13 |
| 1470096000000 | 7011.85 |
| 1470182400000 | 6996.04 |
| 1470268800000 | 7153.96 |
| 1470355200000 | 7107.29 |
| 1470614400000 | 7245.74 |
| 1470700800000 | 7350.31 |
| 1470787200000 | 7434.03 |
| 1470873600000 | 7497.36 |
| 1470960000000 | 7438.85 |
| 1471219200000 | 7505.54 |
| 1471305600000 | 7407.93 |
| 1471392000000 | 7343.76 |
| 1471478400000 | 7510.28 |
| 1471564800000 | 7393.13 |
| 1471824000000 | 7348.04 |
| 1471910400000 | 7383.88 |
| 1471996800000 | 7010.72 |
| 1472083200000 | 6929.87 |
| 1472169600000 | 7041.91 |
| 1472428800000 | 6863.43 |
| 1472515200000 | 6801.33 |
| 1472601600000 | 6583.63 |
| 1472688000000 | 6567.45 |
| 1472774400000 | 6808.77 |
| 1473033600000 | 6886.56 |
| 1473120000000 | 7121.37 |
| 1473206400000 | 7120.86 |
| 1473292800000 | 7126.02 |
| 1473379200000 | 6873.53 |
| 1473638400000 | 6758.75 |
| 1473724800000 | 6788.68 |
| 1473811200000 | 6856.15 |
| 1473897600000 | 6886.49 |
| 1473984000000 | 6785.15 |
| 1474243200000 | 6983.69 |
| 1474329600000 | 6971.14 |
| 1474416000000 | 6963.33 |
| 1474502400000 | 7184.04 |
| 1474588800000 | 7136.26 |
| 1474848000000 | 7068.6 |
| 1474934400000 | 7068.6 |
| 1475020800000 | 7106.55 |
| 1475107200000 | 7093.42 |
| 1475193600000 | 7054 |
| 1475452800000 | 7060.74 |
| 1475539200000 | 7102.83 |
| 1475625600000 | 7056.35 |
| 1475712000000 | 6932.9 |
| 1475798400000 | 6999.07 |
| 1476057600000 | 7015.97 |
| 1476144000000 | 6693.09 |
| 1476230400000 | 6704.87 |
| 1476316800000 | 6518.5 |
| 1476403200000 | 6670.89 |
| 1476662400000 | 6647.63 |
| 1476748800000 | 6798.77 |
| 1476835200000 | 6921.29 |
| 1476921600000 | 6887.02 |
| 1477008000000 | 6877.9 |
| 1477267200000 | 6965.01 |
| 1477353600000 | 6991.83 |
| 1477440000000 | 6921.91 |
| 1477526400000 | 6870.07 |
| 1477612800000 | 6860.37 |
| 1477872000000 | 7043.21 |
| 1477958400000 | 7030.78 |
| 1478044800000 | 7011.94 |
| 1478131200000 | 6981.35 |
| 1478217600000 | 6763.35 |
| 1478476800000 | 6982.99 |
| 1478563200000 | 7107.81 |
| 1478649600000 | 6924.41 |
| 1478736000000 | 6653.8 |
| 1478822400000 | 6327.15 |
| 1479081600000 | 6203.3 |
| 1479168000000 | 6350.29 |
| 1479254400000 | 6419.85 |
| 1479340800000 | 6477.87 |
| 1479427200000 | 6432.05 |
| 1479686400000 | 6521.21 |
| 1479772800000 | 6662.17 |
| 1479859200000 | 6506.32 |
| 1479945600000 | 6497.06 |
| 1480032000000 | 6514.67 |
| 1480291200000 | 6701.31 |
| 1480377600000 | 6591.43 |
| 1480464000000 | 6525.37 |
| 1480550400000 | 6478.31 |
| 1480636800000 | 6416.89 |
| 1480896000000 | 6539.46 |
| 1480982400000 | 6552.15 |
| 1481068800000 | 6666.05 |
| 1481155200000 | 6731.62 |
| 1481241600000 | 6755.27 |
| 1481500800000 | 6745.09 |
| 1481587200000 | 6843.04 |
| 1481673600000 | 6810.42 |
| 1481760000000 | 6504.14 |
| 1481846400000 | 6450.61 |
| 1482105600000 | 6486.73 |
| 1482192000000 | 6577.49 |
| 1482278400000 | 6613.09 |
| 1482364800000 | 6485.88 |
| 1482451200000 | 6459.9 |
| 1482710400000 | 6459.9 |
| 1482796800000 | 6506.86 |
| 1482883200000 | 6688.55 |
| 1482969600000 | 6892.92 |
| 1483056000000 | 6846.53 |
| 1483315200000 | 6846.53 |
| 1483401600000 | 6842.83 |
| 1483488000000 | 6933.93 |
| 1483574400000 | 6872.86 |
| 1483660800000 | 6925.22 |
| 1483920000000 | 6919.3 |
| 1484006400000 | 6989.49 |
| 1484092800000 | 6897.27 |
| 1484179200000 | 7097.2 |
| 1484265600000 | 7154.86 |
| 1484524800000 | 7089.13 |
| 1484611200000 | 7122.32 |
| 1484697600000 | 7187.03 |
| 1484784000000 | 7083.83 |
| 1484870400000 | 7043.81 |
| 1485129600000 | 7145.48 |
| 1485216000000 | 7283.52 |
| 1485302400000 | 7310.33 |
| 1485388800000 | 7285.99 |
| 1485475200000 | 7105.79 |
| 1485734400000 | 7067.5 |
| 1485820800000 | 7093.38 |
| 1485907200000 | 7160.64 |
| 1485993600000 | 7179.52 |
| 1486080000000 | 7223.46 |
| 1486339200000 | 7103.01 |
| 1486425600000 | 7081.38 |
| 1486512000000 | 7043.47 |
| 1486598400000 | 7061.82 |
| 1486684800000 | 7174 |
| 1486944000000 | 7257.14 |
| 1487030400000 | 7255.64 |
| 1487116800000 | 7404.04 |
| 1487203200000 | 7497.61 |
| 1487289600000 | 7371.54 |
| 1487548800000 | 7430.67 |
| 1487635200000 | 7356.12 |
| 1487721600000 | 7341.52 |
| 1487808000000 | 7542.82 |
| 1487894400000 | 7418.94 |
| 1488153600000 | 7416.38 |
| 1488240000000 | 7259.13 |
| 1488326400000 | 7345.46 |
| 1488412800000 | 7371.1 |
| 1488499200000 | 7361.28 |
| 1488758400000 | 7420.24 |
| 1488844800000 | 7425.9 |
| 1488931200000 | 7351.01 |
| 1489017600000 | 7175.33 |
| 1489104000000 | 7305.62 |
| 1489363200000 | 7420.46 |
| 1489449600000 | 7394.99 |
| 1489536000000 | 7472.76 |
| 1489622400000 | 7818.3 |
| 1489708800000 | 7777.3 |
| 1489968000000 | 7915.55 |
| 1490054400000 | 7923.36 |
| 1490140800000 | 7910.32 |
| 1490227200000 | 7923.46 |
| 1490313600000 | 7939.35 |
| 1490572800000 | 7691.58 |
| 1490659200000 | 7675.31 |
| 1490745600000 | 7679.89 |
| 1490832000000 | 7703.11 |
| 1490918400000 | 7251.12 |
| 1491177600000 | 7274.09 |
| 1491264000000 | 7282.51 |
| 1491350400000 | 7138.22 |
| 1491436800000 | 7081.8 |
| 1491523200000 | 7090.8 |
| 1491782400000 | 7044.89 |
| 1491868800000 | 7126.48 |
| 1491955200000 | 7309.84 |
| 1492041600000 | 7495.11 |
| 1492128000000 | 7495.11 |
| 1492387200000 | 7560.58 |
| 1492473600000 | 7483.46 |
| 1492560000000 | 7481.17 |
| 1492646400000 | 7556.94 |
| 1492732800000 | 7523.36 |
| 1492992000000 | 7715.47 |
| 1493078400000 | 7728.23 |
| 1493164800000 | 7635.72 |
| 1493251200000 | 7595.96 |
| 1493337600000 | 7589.28 |
| 1493596800000 | 7604.89 |
| 1493683200000 | 7697.76 |
| 1493769600000 | 7616.47 |
| 1493856000000 | 7430.71 |
| 1493942400000 | 7485.64 |
| 1494201600000 | 7475.2 |
| 1494288000000 | 7534.28 |
| 1494374400000 | 7637.73 |
| 1494460800000 | 7647.22 |
| 1494547200000 | 7711.27 |
| 1494806400000 | 7810.66 |
| 1494892800000 | 7840.95 |
| 1494979200000 | 7762.99 |
| 1495065600000 | 7654.3 |
| 1495152000000 | 7744.54 |
| 1495411200000 | 7787.01 |
| 1495497600000 | 7951.67 |
| 1495584000000 | 8001.18 |
| 1495670400000 | 8029.98 |
| 1495756800000 | 8037.6 |
| 1496016000000 | 7929.62 |
| 1496102400000 | 7864.87 |
| 1496188800000 | 7697.16 |
| 1496275200000 | 7738.69 |
| 1496361600000 | 7859.55 |
| 1496620800000 | 7934.04 |
| 1496707200000 | 7761.72 |
| 1496793600000 | 7713.34 |
| 1496880000000 | 7603.5 |
| 1496966400000 | 7699.51 |
| 1497225600000 | 7642.3 |
| 1497312000000 | 7639.04 |
| 1497398400000 | 7767.31 |
| 1497484800000 | 7483.07 |
| 1497571200000 | 7500.18 |
| 1497830400000 | 7559.97 |
| 1497916800000 | 7397.34 |
| 1498003200000 | 7468.89 |
| 1498089600000 | 7442.45 |
| 1498176000000 | 7567.82 |
| 1498435200000 | 7613.23 |
| 1498521600000 | 7543.95 |
| 1498608000000 | 7503.11 |
| 1498694400000 | 7463.8 |
| 1498780800000 | 7424.93 |
| 1499040000000 | 7415.18 |
| 1499126400000 | 7359.22 |
| 1499212800000 | 7295.77 |
| 1499299200000 | 7294.2 |
| 1499385600000 | 7212.97 |
| 1499644800000 | 7245.54 |
| 1499731200000 | 7196.72 |
| 1499817600000 | 7476.63 |
| 1499904000000 | 7555.82 |
| 1499990400000 | 7757.75 |
| 1500249600000 | 7855.27 |
| 1500336000000 | 7777.04 |
| 1500422400000 | 7912.62 |
| 1500508800000 | 7906.61 |
| 1500595200000 | 7939.27 |
| 1500854400000 | 7973.39 |
| 1500940800000 | 7909.87 |
| 1501027200000 | 7958.16 |
| 1501113600000 | 7986.74 |
| 1501200000000 | 7998.44 |
| 1501459200000 | 7906.26 |
| 1501545600000 | 7869.98 |
| 1501632000000 | 7840.26 |
| 1501718400000 | 7804.41 |
| 1501804800000 | 7774.44 |
| 1502064000000 | 7952.24 |
| 1502150400000 | 7987.13 |
| 1502236800000 | 7837.16 |
| 1502323200000 | 7844.34 |
| 1502409600000 | 7694.18 |
| 1502668800000 | 7860.44 |
| 1502755200000 | 7787.53 |
| 1502841600000 | 7942.03 |
| 1502928000000 | 7969.25 |
| 1503014400000 | 7949.14 |
| 1503273600000 | 7992.15 |
| 1503360000000 | 8045.66 |
| 1503446400000 | 8077.92 |
| 1503532800000 | 8173.67 |
| 1503619200000 | 8239.1 |
| 1503878400000 | 8225.72 |
| 1503964800000 | 8238.54 |
| 1504051200000 | 8174.53 |
| 1504137600000 | 8230.1 |
| 1504224000000 | 8291.49 |
| 1504483200000 | 8181.61 |
| 1504569600000 | 8207.68 |
| 1504656000000 | 8165.18 |
| 1504742400000 | 8202.69 |
| 1504828800000 | 8113.24 |
| 1505088000000 | 8158.17 |
| 1505174400000 | 8141.66 |
| 1505260800000 | 8043.75 |
| 1505347200000 | 8043.14 |
| 1505433600000 | 7980.41 |
| 1505692800000 | 7956.42 |
| 1505779200000 | 7932.81 |
| 1505865600000 | 7976.83 |
| 1505952000000 | 7967.34 |
| 1506038400000 | 8003.87 |
| 1506297600000 | 7931.83 |
| 1506384000000 | 7754.1 |
| 1506470400000 | 7642.51 |
| 1506556800000 | 7635.53 |
| 1506643200000 | 7733.67 |
| 1506902400000 | 7668.97 |
| 1506988800000 | 7733.56 |
| 1507075200000 | 7874.06 |
| 1507161600000 | 7886.51 |
| 1507248000000 | 7862.83 |
| 1507507200000 | 7838.96 |
| 1507593600000 | 8014.45 |
| 1507680000000 | 8098.96 |
| 1507766400000 | 8189 |
| 1507852800000 | 8318.84 |
| 1508112000000 | 8385.09 |
| 1508198400000 | 8240.68 |
| 1508284800000 | 8205.06 |
| 1508371200000 | 8194.75 |
| 1508457600000 | 8084.61 |
| 1508716800000 | 8056.91 |
| 1508803200000 | 8015.93 |
| 1508889600000 | 7904.45 |
| 1508976000000 | 7817.6 |
| 1509062400000 | 7860.16 |
| 1509321600000 | 7998.04 |
| 1509408000000 | 7930.19 |
| 1509494400000 | 8028.02 |
| 1509580800000 | 8046.32 |
| 1509667200000 | 7951.71 |
| 1509926400000 | 7990.3 |
| 1510012800000 | 8050.57 |
| 1510099200000 | 8085.63 |
| 1510185600000 | 8023.51 |
| 1510272000000 | 7948.24 |
| 1510531200000 | 7863.27 |
| 1510617600000 | 7910.73 |
| 1510704000000 | 7912.01 |
| 1510790400000 | 8102.9 |
| 1510876800000 | 8335.34 |
| 1511136000000 | 8417.71 |
| 1511222400000 | 8553.73 |
| 1511308800000 | 8548.73 |
| 1511395200000 | 8416.94 |
| 1511481600000 | 8435.85 |
| 1511740800000 | 8538.76 |
| 1511827200000 | 8679.42 |
| 1511913600000 | 8721.01 |
| 1512000000000 | 8641.72 |
| 1512086400000 | 8474.77 |
| 1512345600000 | 8651.07 |
| 1512432000000 | 8667.05 |
| 1512518400000 | 8531.06 |
| 1512604800000 | 8446.25 |
| 1512691200000 | 8466.55 |
| 1512950400000 | 8473.79 |
| 1513036800000 | 8268.03 |
| 1513123200000 | 8395.15 |
| 1513209600000 | 8518.2 |
| 1513296000000 | 8606.56 |
| 1513555200000 | 9121.96 |
| 1513641600000 | 9180.33 |
| 1513728000000 | 9258.89 |
| 1513814400000 | 9293.99 |
| 1513900800000 | 9373.75 |
| 1514160000000 | 9373.75 |
| 1514246400000 | 9410.65 |
| 1514332800000 | 9652.67 |
| 1514419200000 | 9650.09 |
| 1514505600000 | 9739 |
| 1514851200000 | 9699.32 |
| 1514937600000 | 9712.26 |
| 1515024000000 | 9720.39 |
| 1515110400000 | 9738.27 |
| 1515369600000 | 9690.87 |
| 1515456000000 | 9737.56 |
| 1515542400000 | 9612.04 |
| 1515628800000 | 9506.06 |
| 1515715200000 | 9573.35 |
| 1515974400000 | 9678.67 |
| 1516060800000 | 9875.8 |
| 1516147200000 | 9947.48 |
| 1516233600000 | 10049.55 |
| 1516320000000 | 9937.08 |
| 1516579200000 | 10092.12 |
| 1516665600000 | 10252.27 |
| 1516752000000 | 10403.96 |
| 1516838400000 | 10523.85 |
| 1516924800000 | 10442.45 |
| 1517184000000 | 10149.1 |
| 1517270400000 | 9906.76 |
| 1517356800000 | 9968.31 |
| 1517443200000 | 9907.51 |
| 1517529600000 | 9613.34 |
| 1517788800000 | 9345.31 |
| 1517875200000 | 9217.02 |
| 1517961600000 | 9455.21 |
| 1518048000000 | 9287.01 |
| 1518134400000 | 9198.99 |
| 1518393600000 | 9389.31 |
| 1518480000000 | 9528.21 |
| 1518566400000 | 9761.7 |
| 1518652800000 | 10295.6 |
| 1518739200000 | 10248.55 |
| 1518998400000 | 10095.97 |
| 1519084800000 | 9903.19 |
| 1519171200000 | 10164.49 |
| 1519257600000 | 10076.92 |
| 1519344000000 | 10257.64 |
| 1519603200000 | 10193.51 |
| 1519689600000 | 10136.19 |
| 1519776000000 | 9957.67 |
| 1519862400000 | 9844.44 |
| 1519948800000 | 9745.52 |
| 1520208000000 | 9909.94 |
| 1520294400000 | 10221.39 |
| 1520380800000 | 10125.15 |
| 1520467200000 | 10059.1 |
| 1520553600000 | 10192.9 |
| 1520812800000 | 10163.26 |
| 1520899200000 | 10191.37 |
| 1520985600000 | 10083.32 |
| 1521072000000 | 9918.98 |
| 1521158400000 | 9783.62 |
| 1521417600000 | 9734.97 |
| 1521504000000 | 9892.88 |
| 1521590400000 | 9929.76 |
| 1521676800000 | 9748.63 |
| 1521763200000 | 9693.83 |
| 1522022400000 | 9755.42 |
| 1522108800000 | 9754.3 |
| 1522195200000 | 9345.1 |
| 1522281600000 | 9362.28 |
| 1522368000000 | 9362.28 |
| 1522627200000 | 9360.28 |
| 1522713600000 | 9318.6 |
| 1522800000000 | 9213.69 |
| 1522886400000 | 9363.47 |
| 1522972800000 | 9303.8 |
| 1523232000000 | 9311.01 |
| 1523318400000 | 9398.4 |
| 1523404800000 | 9320.33 |
| 1523491200000 | 9414.31 |
| 1523577600000 | 9302.48 |
| 1523836800000 | 9350.55 |
| 1523923200000 | 9446.25 |
| 1524009600000 | 9646.93 |
| 1524096000000 | 9637.5 |
| 1524182400000 | 9511.53 |
| 1524441600000 | 9337.48 |
| 1524528000000 | 9204.91 |
| 1524614400000 | 8989.13 |
| 1524700800000 | 9123.83 |
| 1524787200000 | 9189.45 |
| 1525046400000 | 9240.77 |
| 1525132800000 | 9124.74 |
| 1525219200000 | 9074.51 |
| 1525305600000 | 8837.08 |
| 1525392000000 | 9009.4 |
| 1525651200000 | 9054.86 |
| 1525737600000 | 8964.94 |
| 1525824000000 | 9021.33 |
| 1525910400000 | 9208.16 |
| 1525996800000 | 9381.71 |
| 1526256000000 | 9386.98 |
| 1526342400000 | 8933.16 |
| 1526428800000 | 9172.81 |
| 1526515200000 | 8976.73 |
| 1526601600000 | 8795.07 |
| 1526860800000 | 8718.28 |
| 1526947200000 | 8955.53 |
| 1527033600000 | 8836.55 |
| 1527120000000 | 8880.43 |
| 1527206400000 | 8911.38 |
| 1527465600000 | 8928.8 |
| 1527552000000 | 8646.52 |
| 1527638400000 | 8599.83 |
| 1527724800000 | 8601.63 |
| 1527811200000 | 8839.67 |
| 1528070400000 | 9042.98 |
| 1528156800000 | 8808.58 |
| 1528243200000 | 8895.19 |
| 1528329600000 | 8783.21 |
| 1528416000000 | 8578.58 |
| 1528675200000 | 8542.21 |
| 1528761600000 | 8502.22 |
| 1528848000000 | 8525.71 |
| 1528934400000 | 8480.31 |
| 1529020800000 | 8260.22 |
| 1529280000000 | 8059.35 |
| 1529366400000 | 7849.25 |
| 1529452800000 | 8027.86 |
| 1529539200000 | 7989.27 |
| 1529625600000 | 8198.59 |
| 1529884800000 | 7998.24 |
| 1529971200000 | 7908.15 |
| 1530057600000 | 7768.7 |
| 1530144000000 | 7777.23 |
| 1530230400000 | 8201.86 |
| 1530489600000 | 8061.87 |
| 1530576000000 | 8227.59 |
| 1530662400000 | 8250.58 |
| 1530748800000 | 8297.13 |
| 1530835200000 | 8327.21 |
| 1531094400000 | 8577.38 |
| 1531180800000 | 8535.38 |
| 1531267200000 | 8389.8 |
| 1531353600000 | 8427.14 |
| 1531440000000 | 8372.59 |
| 1531699200000 | 8250.08 |
| 1531785600000 | 8376.98 |
| 1531872000000 | 8339.2 |
| 1531958400000 | 8205.35 |
| 1532044800000 | 8354.13 |
| 1532304000000 | 8242.1 |
| 1532390400000 | 8430.94 |
| 1532476800000 | 8380.66 |
| 1532563200000 | 8424.07 |
| 1532649600000 | 8537.78 |
| 1532908800000 | 8553.41 |
| 1532995200000 | 8591.01 |
| 1533081600000 | 8571.78 |
| 1533168000000 | 8259.44 |
| 1533254400000 | 8430.64 |
| 1533513600000 | 8302.75 |
| 1533600000000 | 8491.95 |
| 1533686400000 | 8469.34 |
| 1533772800000 | 8351.25 |
| 1533859200000 | 8004.39 |
| 1534118400000 | 7833.26 |
| 1534204800000 | 7875.45 |
| 1534291200000 | 7332.48 |
| 1534377600000 | 7479.32 |
| 1534464000000 | 7383.54 |
| 1534723200000 | 7523.5 |
| 1534809600000 | 7766.52 |
| 1534896000000 | 7951.8 |
| 1534982400000 | 7995.7 |
| 1535068800000 | 8108.27 |
| 1535328000000 | 8304.45 |
| 1535414400000 | 8341.61 |
| 1535500800000 | 8152.73 |
| 1535587200000 | 7739.38 |
| 1535673600000 | 7773.37 |
| 1535932800000 | 7643.12 |
| 1536019200000 | 7287.76 |
| 1536105600000 | 7068.54 |
| 1536192000000 | 7131.65 |
| 1536278400000 | 7316.18 |
| 1536537600000 | 7217.15 |
| 1536624000000 | 7196.32 |
| 1536710400000 | 7217.61 |
| 1536796800000 | 7417.12 |
| 1536883200000 | 7371.41 |
| 1537142400000 | 7297.45 |
| 1537228800000 | 7330.98 |
| 1537315200000 | 7469.05 |
| 1537401600000 | 7594.69 |
| 1537488000000 | 7748.05 |
| 1537747200000 | 7792.27 |
| 1537833600000 | 7648.09 |
| 1537920000000 | 7738.96 |
| 1538006400000 | 7753.9 |
| 1538092800000 | 7631.57 |
| 1538352000000 | 7624.08 |
| 1538438400000 | 7465.55 |
| 1538524800000 | 7392.09 |
| 1538611200000 | 7122.57 |
| 1538697600000 | 7042.17 |
| 1538956800000 | 6975.85 |
| 1539043200000 | 7017.66 |
| 1539129600000 | 6906.53 |
| 1539216000000 | 6837.66 |
| 1539302400000 | 7185.65 |
| 1539561600000 | 7042.06 |
| 1539648000000 | 7283.64 |
| 1539734400000 | 7170.08 |
| 1539820800000 | 7050.17 |
| 1539907200000 | 7001.9 |
| 1540166400000 | 7122.17 |
| 1540252800000 | 6867.72 |
| 1540339200000 | 6798.02 |
| 1540425600000 | 6876.81 |
| 1540512000000 | 6712.55 |
| 1540771200000 | 6794.69 |
| 1540857600000 | 6686.15 |
| 1540944000000 | 6820.01 |
| 1541030400000 | 7166.78 |
| 1541116800000 | 7371.59 |
| 1541376000000 | 7590.74 |
| 1541462400000 | 7537.98 |
| 1541548800000 | 7727.09 |
| 1541635200000 | 7561.87 |
| 1541721600000 | 7370.21 |
| 1541980800000 | 7118.31 |
| 1542067200000 | 7076.91 |
| 1542153600000 | 7153.85 |
| 1542240000000 | 7262.03 |
| 1542326400000 | 7364.85 |
| 1542585600000 | 7480.36 |
| 1542672000000 | 7213.5 |
| 1542758400000 | 7346.71 |
| 1542844800000 | 7458.81 |
| 1542931200000 | 7347.34 |
| 1543190400000 | 7531.95 |
| 1543276800000 | 7465.63 |
| 1543363200000 | 7537.79 |
| 1543449600000 | 7700.96 |
| 1543536000000 | 7406.47 |
| 1543795200000 | 7684.2 |
| 1543881600000 | 7742.85 |
| 1543968000000 | 7572.79 |
| 1544054400000 | 7234.2 |
| 1544140800000 | 7328.13 |
| 1544400000000 | 7004.96 |
| 1544486400000 | 7140.22 |
| 1544572800000 | 7345.25 |
| 1544659200000 | 7298.48 |
| 1544745600000 | 7140.84 |
| 1545004800000 | 7147.96 |
| 1545091200000 | 7143.9 |
| 1545177600000 | 7283.06 |
| 1545264000000 | 7190.03 |
| 1545350400000 | 7112.3 |
| 1545609600000 | 7133.63 |
| 1545696000000 | 7133.63 |
| 1545782400000 | 7136.7 |
| 1545868800000 | 7107.67 |
| 1545955200000 | 7286.43 |
| 1546214400000 | 7316.11 |
| 1546387200000 | 7110.53 |
| 1546473600000 | 7209.14 |
| 1546560000000 | 7498.17 |
| 1546819200000 | 7526.64 |
| 1546905600000 | 7471 |
| 1546992000000 | 7669.09 |
| 1547078400000 | 7753.82 |
| 1547164800000 | 7804.29 |
| 1547424000000 | 7808.78 |
| 1547510400000 | 7847.38 |
| 1547596800000 | 7930.31 |
| 1547683200000 | 7820.98 |
| 1547769600000 | 7847.26 |
| 1548028800000 | 7877.71 |
| 1548115200000 | 7845.24 |
| 1548201600000 | 7841.19 |
| 1548288000000 | 7901.1 |
| 1548374400000 | 8025.16 |
| 1548633600000 | 7885.41 |
| 1548720000000 | 8038.24 |
| 1548806400000 | 7959.95 |
| 1548892800000 | 8209.55 |
| 1548979200000 | 8101.17 |
| 1549238400000 | 7957.54 |
| 1549324800000 | 8082.17 |
| 1549411200000 | 8086.08 |
| 1549497600000 | 7867.74 |
| 1549584000000 | 7780.33 |
| 1549843200000 | 7699.48 |
| 1549929600000 | 7778.13 |
| 1550016000000 | 7669.87 |
| 1550102400000 | 7494.06 |
| 1550188800000 | 7541.98 |
| 1550448000000 | 7645.09 |
| 1550534400000 | 7620.93 |
| 1550620800000 | 7776.68 |
| 1550707200000 | 7746.66 |
| 1550793600000 | 7818.63 |
| 1551052800000 | 7905.05 |
| 1551139200000 | 7917.12 |
| 1551225600000 | 7852.59 |
| 1551312000000 | 7777.25 |
| 1551398400000 | 7692.68 |
| 1551657600000 | 7691.59 |
| 1551744000000 | 7708.78 |
| 1551830400000 | 7728.9 |
| 1551916800000 | 7507.89 |
| 1552003200000 | 7493.26 |
| 1552262400000 | 7549.98 |
| 1552348800000 | 7588.53 |
| 1552435200000 | 7540.79 |
| 1552521600000 | 7476.29 |
| 1552608000000 | 7573.5 |
| 1552867200000 | 7658.19 |
| 1552953600000 | 7640.42 |
| 1553040000000 | 7567.41 |
| 1553126400000 | 7644.21 |
| 1553212800000 | 7535.67 |
| 1553472000000 | 7503.76 |
| 1553558400000 | 7457.31 |
| 1553644800000 | 7435.88 |
| 1553731200000 | 7405.85 |
| 1553817600000 | 7595.37 |
| 1554076800000 | 7856.12 |
| 1554163200000 | 7809.53 |
| 1554249600000 | 7993.57 |
| 1554336000000 | 8014.63 |
| 1554422400000 | 8061.06 |
| 1554681600000 | 8038.37 |
| 1554768000000 | 8113.35 |
| 1554854400000 | 8335.27 |
| 1554940800000 | 8248.31 |
| 1555027200000 | 8299.39 |
| 1555286400000 | 8224.55 |
| 1555372800000 | 8307.89 |
| 1555459200000 | 8415.22 |
| 1555545600000 | 8400.47 |
| 1555632000000 | 8400.47 |
| 1555891200000 | 8329.73 |
| 1555977600000 | 8281.52 |
| 1556064000000 | 8176.37 |
| 1556150400000 | 8142.76 |
| 1556236800000 | 8255.31 |
| 1556496000000 | 8220.61 |
| 1556582400000 | 8179.15 |
| 1556668800000 | 8158.51 |
| 1556755200000 | 8115.99 |
| 1556841600000 | 8304.03 |
| 1557100800000 | 8134.84 |
| 1557187200000 | 8077.3 |
| 1557273600000 | 8143.48 |
| 1557360000000 | 7853.69 |
| 1557446400000 | 8061.7 |
| 1557705600000 | 7946.99 |
| 1557792000000 | 7968.96 |
| 1557878400000 | 7925.78 |
| 1557964800000 | 7970.79 |
| 1558051200000 | 7744.85 |
| 1558310400000 | 7678.09 |
| 1558396800000 | 7614.82 |
| 1558483200000 | 7586.96 |
| 1558569600000 | 7360.38 |
| 1558656000000 | 7393.98 |
| 1558915200000 | 7373.92 |
| 1559001600000 | 7160.32 |
| 1559088000000 | 7312.53 |
| 1559174400000 | 7498.36 |
| 1559260800000 | 7605.5 |
| 1559520000000 | 7768.59 |
| 1559606400000 | 7576.14 |
| 1559692800000 | 7527.7 |
| 1559779200000 | 7448.51 |
| 1559865600000 | 7623.69 |
| 1560124800000 | 7783.7 |
| 1560211200000 | 7840.94 |
| 1560297600000 | 7737.16 |
| 1560384000000 | 7675.29 |
| 1560470400000 | 7688.41 |
| 1560729600000 | 7663.09 |
| 1560816000000 | 7919.56 |
| 1560902400000 | 7921.91 |
| 1560988800000 | 8111.45 |
| 1561075200000 | 8089.34 |
| 1561334400000 | 7990.65 |
| 1561420800000 | 7944.9 |
| 1561507200000 | 7992.13 |
| 1561593600000 | 8002.73 |
| 1561680000000 | 8043.32 |
| 1561939200000 | 8116.4 |
| 1562025600000 | 8024.69 |
| 1562112000000 | 8021.45 |
| 1562198400000 | 8032.73 |
| 1562284800000 | 7941.41 |
| 1562544000000 | 7975.85 |
| 1562630400000 | 7846.64 |
| 1562716800000 | 8027.4 |
| 1562803200000 | 8071.12 |
| 1562889600000 | 7986.29 |
| 1563148800000 | 8121.24 |
| 1563235200000 | 8195.51 |
| 1563321600000 | 8048.05 |
| 1563408000000 | 8138.37 |
| 1563494400000 | 8173.59 |
| 1563753600000 | 8180.87 |
| 1563840000000 | 8192.58 |
| 1563926400000 | 8156.77 |
| 1564012800000 | 8027.89 |
| 1564099200000 | 7858.16 |
| 1564358400000 | 7970.86 |
| 1564444800000 | 7900.14 |
| 1564531200000 | 7831.52 |
| 1564617600000 | 7717.91 |
| 1564704000000 | 7477.48 |
| 1564963200000 | 7221.41 |
| 1565049600000 | 7225.1 |
| 1565136000000 | 7163.81 |
| 1565222400000 | 7167.94 |
| 1565308800000 | 7082.14 |
| 1565568000000 | 6993.08 |
| 1565654400000 | 7070.05 |
| 1565740800000 | 6787.69 |
| 1565827200000 | 6883.97 |
| 1565913600000 | 6902.42 |
| 1566172800000 | 6852.11 |
| 1566259200000 | 6891.38 |
| 1566345600000 | 7011.78 |
| 1566432000000 | 6954.84 |
| 1566518400000 | 6970.96 |
| 1566777600000 | 6893.53 |
| 1566864000000 | 6856.42 |
| 1566950400000 | 6897.07 |
| 1567036800000 | 6934.49 |
| 1567123200000 | 7131.92 |
| 1567382400000 | 7084.19 |
| 1567468800000 | 7142.05 |
| 1567555200000 | 7354.89 |
| 1567641600000 | 7405.12 |
| 1567728000000 | 7469.33 |
| 1567987200000 | 7451.78 |
| 1568073600000 | 7452.53 |
| 1568160000000 | 7575.29 |
| 1568246400000 | 7796.04 |
| 1568332800000 | 7850.21 |
| 1568592000000 | 8018.45 |
| 1568678400000 | 7767.83 |
| 1568764800000 | 7760.33 |
| 1568851200000 | 7683.39 |
| 1568937600000 | 7572.72 |
| 1569196800000 | 7516.95 |
| 1569283200000 | 7482.99 |
| 1569369600000 | 7333.73 |
| 1569456000000 | 7393.39 |
| 1569542400000 | 7308.57 |
| 1569801600000 | 7184.24 |
| 1569888000000 | 7126.55 |
| 1569974400000 | 7110.24 |
| 1570060800000 | 7162.44 |
| 1570147200000 | 7278.76 |
| 1570406400000 | 7323.33 |
| 1570492800000 | 7233.77 |
| 1570579200000 | 7241.65 |
| 1570665600000 | 7389.13 |
| 1570752000000 | 7591.6 |
| 1571011200000 | 7570.55 |
| 1571097600000 | 7577.44 |
| 1571184000000 | 7598.76 |
| 1571270400000 | 7692.74 |
| 1571356800000 | 7643.21 |
| 1571616000000 | 7699.45 |
| 1571702400000 | 7792.2 |
| 1571788800000 | 7678.97 |
| 1571875200000 | 7666.18 |
| 1571961600000 | 7617.53 |
| 1572220800000 | 7712.75 |
| 1572307200000 | 7675.26 |
| 1572393600000 | 7429.2 |
| 1572480000000 | 7444.66 |
| 1572566400000 | 7465.93 |
| 1572825600000 | 7677.29 |
| 1572912000000 | 7722.28 |
| 1572998400000 | 7754.73 |
| 1573084800000 | 7774.9 |
| 1573171200000 | 7687.12 |
| 1573430400000 | 7589.82 |
| 1573516800000 | 7616.48 |
| 1573603200000 | 7586 |
| 1573689600000 | 7657.62 |
| 1573776000000 | 7700.49 |
| 1574035200000 | 7692.74 |
| 1574121600000 | 7823.61 |
| 1574208000000 | 7875.55 |
| 1574294400000 | 7802 |
| 1574380800000 | 7795.16 |
| 1574640000000 | 7694.37 |
| 1574726400000 | 7523.9 |
| 1574812800000 | 7569.98 |
| 1574899200000 | 7463.17 |
| 1574985600000 | 7508.62 |
| 1575244800000 | 7434.1 |
| 1575331200000 | 7380.14 |
| 1575417600000 | 7510.78 |
| 1575504000000 | 7410.49 |
| 1575590400000 | 7488.66 |
| 1575849600000 | 7473.23 |
| 1575936000000 | 7335.4 |
| 1576022400000 | 7478.53 |
| 1576108800000 | 7586.12 |
| 1576195200000 | 7755.54 |
| 1576454400000 | 7825.96 |
| 1576540800000 | 7946.85 |
| 1576627200000 | 8141.83 |
| 1576713600000 | 8122.23 |
| 1576800000000 | 8128.06 |
| 1577059200000 | 8074.72 |
| 1577145600000 | 8145.05 |
| 1577232000000 | 8145.05 |
| 1577318400000 | 8134.99 |
| 1577404800000 | 8220.73 |
| 1577664000000 | 8246.98 |
| 1577750400000 | 8191.63 |
| 1577923200000 | 8219.75 |
| 1578009600000 | 8131.38 |
| 1578268800000 | 8029.76 |
| 1578355200000 | 7990.58 |
| 1578441600000 | 8017.62 |
| 1578528000000 | 8040.19 |
| 1578614400000 | 8077.29 |
| 1578873600000 | 7944.59 |
| 1578960000000 | 8043.17 |
| 1579046400000 | 8076.55 |
| 1579132800000 | 8067.99 |
| 1579219200000 | 8064.46 |
| 1579478400000 | 8049.64 |
| 1579564800000 | 7952.14 |
| 1579651200000 | 8024.94 |
| 1579737600000 | 7863.12 |
| 1579824000000 | 7912.48 |
| 1580083200000 | 7621.27 |
| 1580169600000 | 7592.5 |
| 1580256000000 | 7705.68 |
| 1580342400000 | 7630.91 |
| 1580428800000 | 7432.3 |
| 1580688000000 | 7473.71 |
| 1580774400000 | 7702.67 |
| 1580860800000 | 7757.64 |
| 1580947200000 | 7703.63 |
| 1581033600000 | 7577.74 |
| 1581292800000 | 7539.49 |
| 1581379200000 | 7672.37 |
| 1581465600000 | 7736.85 |
| 1581552000000 | 7736.85 |
| 1581638400000 | 7779.7 |
| 1581897600000 | 7739.85 |
| 1581984000000 | 7695.85 |
| 1582070400000 | 7747.94 |
| 1582156800000 | 7585.39 |
| 1582243200000 | 7570.62 |
| 1582502400000 | 7205.81 |
| 1582588800000 | 7122.09 |
| 1582675200000 | 7282.95 |
| 1582761600000 | 6897.81 |
| 1582848000000 | 6437.13 |
| 1583107200000 | 6582.76 |
| 1583193600000 | 6850.35 |
| 1583280000000 | 6899.09 |
| 1583366400000 | 6792.98 |
| 1583452800000 | 6649.54 |
| 1583712000000 | 6153.57 |
| 1583798400000 | 6189.29 |
| 1583884800000 | 6166.23 |
| 1583971200000 | 5495.51 |
| 1584057600000 | 5494.08 |
| 1584316800000 | 4943.45 |
| 1584403200000 | 4997.09 |
| 1584489600000 | 4384.41 |
| 1584576000000 | 4243.53 |
| 1584662400000 | 4452.23 |
| 1584921600000 | 4126.84 |
| 1585008000000 | 4434.55 |
| 1585094400000 | 4784.7 |
| 1585180800000 | 5074.22 |
| 1585267200000 | 4660.86 |
| 1585526400000 | 4542.66 |
| 1585612800000 | 4726.23 |
| 1585699200000 | 4631.56 |
| 1585785600000 | 4630.28 |
| 1585872000000 | 4495.33 |
| 1586131200000 | 4704.58 |
| 1586217600000 | 4952.05 |
| 1586304000000 | 4879.05 |
| 1586390400000 | 5150.81 |
| 1586476800000 | 5150.81 |
| 1586736000000 | 5072.25 |
| 1586822400000 | 5222.14 |
| 1586908800000 | 4964.35 |
| 1586995200000 | 4976.74 |
| 1587081600000 | 4931.82 |
| 1587340800000 | 4942.2 |
| 1587427200000 | 4783.58 |
| 1587513600000 | 4868.57 |
| 1587600000000 | 4974.27 |
| 1587686400000 | 4992.54 |
| 1587945600000 | 5023.24 |
| 1588032000000 | 5096.99 |
| 1588118400000 | 5304.87 |
| 1588204800000 | 5251.26 |
| 1588291200000 | 5112.49 |
| 1588550400000 | 5059.2 |
| 1588636800000 | 5163.72 |
| 1588723200000 | 5089.03 |
| 1588809600000 | 5127.62 |
| 1588896000000 | 5310.47 |
| 1589155200000 | 5254.5 |
| 1589241600000 | 5298.12 |
| 1589328000000 | 5256.15 |
| 1589414400000 | 5074.61 |
| 1589500800000 | 5092.59 |
| 1589760000000 | 5254.25 |
| 1589846400000 | 5402.35 |
| 1589932800000 | 5521.17 |
| 1590019200000 | 5524.03 |
| 1590105600000 | 5431.91 |
| 1590364800000 | 5384.73 |
| 1590451200000 | 5576.14 |
| 1590537600000 | 5511.53 |
| 1590624000000 | 5581.42 |
| 1590710400000 | 5375.35 |
| 1590969600000 | 5505.35 |
| 1591056000000 | 5797.41 |
| 1591142400000 | 6049.58 |
| 1591228800000 | 6007.32 |
| 1591315200000 | 6169.58 |
| 1591574400000 | 6191.87 |
| 1591660800000 | 6241.6 |
| 1591747200000 | 6125.1 |
| 1591833600000 | 5947.69 |
| 1591920000000 | 5968.28 |
| 1592179200000 | 5750.86 |
| 1592265600000 | 5756.28 |
| 1592352000000 | 6015.55 |
| 1592438400000 | 5899.09 |
| 1592524800000 | 5977.93 |
| 1592784000000 | 5977.38 |
| 1592870400000 | 6127.23 |
| 1592956800000 | 5990.83 |
| 1593043200000 | 5948.85 |
| 1593129600000 | 5878.77 |
| 1593388800000 | 5955.13 |
| 1593475200000 | 5931.44 |
| 1593561600000 | 6017.12 |
| 1593648000000 | 6159.24 |
| 1593734400000 | 6132.14 |
| 1593993600000 | 6166.03 |
| 1594080000000 | 6127.24 |
| 1594166400000 | 6278.25 |
| 1594252800000 | 6341.76 |
| 1594339200000 | 6336.29 |
| 1594598400000 | 6468.47 |
| 1594684800000 | 6314.94 |
| 1594771200000 | 6461.79 |
| 1594857600000 | 6426.26 |
| 1594944000000 | 6418.78 |
| 1595203200000 | 6453.03 |
| 1595289600000 | 6619.55 |
| 1595376000000 | 6557.29 |
| 1595462400000 | 6499.21 |
| 1595548800000 | 6350.45 |
| 1595808000000 | 6532.64 |
| 1595894400000 | 6523.83 |
| 1595980800000 | 6583.27 |
| 1596067200000 | 6312.38 |
| 1596153600000 | 6210.72 |
| 1596412800000 | 6077.73 |
| 1596499200000 | 6047 |
| 1596585600000 | 6234.27 |
| 1596672000000 | 6115.48 |
| 1596758400000 | 5983.55 |
| 1597017600000 | 5937.54 |
| 1597104000000 | 6006.79 |
| 1597190400000 | 6105.41 |
| 1597276800000 | 6095.16 |
| 1597363200000 | 6064.88 |
| 1597622400000 | 6013.22 |
| 1597708800000 | 6062.43 |
| 1597795200000 | 6074.38 |
| 1597881600000 | 5931.64 |
| 1597968000000 | 6115.98 |
| 1598227200000 | 6299.4 |
| 1598313600000 | 6321.15 |
| 1598400000000 | 6341.67 |
| 1598486400000 | 6332.49 |
| 1598572800000 | 6363.62 |
| 1598832000000 | 6125.07 |
| 1598918400000 | 6304.92 |
| 1599004800000 | 6163.92 |
| 1599091200000 | 6081.1 |
| 1599177600000 | 6033.84 |
| 1599436800000 | 6011.72 |
| 1599523200000 | 5993.21 |
| 1599609600000 | 6259.61 |
| 1599696000000 | 6291.03 |
| 1599782400000 | 6297.73 |
| 1600041600000 | 6335.19 |
| 1600128000000 | 6403.8 |
| 1600214400000 | 6445.37 |
| 1600300800000 | 6375.33 |
| 1600387200000 | 6302.65 |
| 1600646400000 | 5889.62 |
| 1600732800000 | 5976.15 |
| 1600819200000 | 5968.22 |
| 1600905600000 | 5968.24 |
| 1600992000000 | 5827.8 |
| 1601251200000 | 5968.7 |
| 1601337600000 | 6041.03 |
| 1601424000000 | 6147.07 |
| 1601510400000 | 6215.79 |
| 1601596800000 | 6307.85 |
| 1601856000000 | 6289.62 |
| 1601942400000 | 6261.49 |
| 1602028800000 | 6247.27 |
| 1602115200000 | 6250.86 |
| 1602201600000 | 6380.38 |
| 1602460800000 | 6412.67 |
| 1602547200000 | 6333.21 |
| 1602633600000 | 6388.07 |
| 1602720000000 | 6278.27 |
| 1602806400000 | 6346.17 |
| 1603065600000 | 6395.39 |
| 1603152000000 | 6402.36 |
| 1603238400000 | 6524.99 |
| 1603324800000 | 6518.01 |
| 1603411200000 | 6595.94 |
| 1603670400000 | 6576.21 |
| 1603756800000 | 6558.29 |
| 1603843200000 | 6250.53 |
| 1603929600000 | 6144.59 |
| 1604016000000 | 6220.02 |
| 1604275200000 | 6332.63 |
| 1604361600000 | 6461.86 |
| 1604448000000 | 6596.55 |
| 1604534400000 | 6916.69 |
| 1604620800000 | 7054.47 |
| 1604880000000 | 7249.23 |
| 1604966400000 | 7093.31 |
| 1605052800000 | 7027.03 |
| 1605139200000 | 7058.45 |
| 1605225600000 | 7052.6 |
| 1605484800000 | 7175.37 |
| 1605571200000 | 7094.19 |
| 1605657600000 | 7122.54 |
| 1605744000000 | 7006.85 |
| 1605830400000 | 7073.55 |
| 1606089600000 | 7051.38 |
| 1606176000000 | 7159.23 |
| 1606262400000 | 7185.9 |
| 1606348800000 | 7273.31 |
| 1606435200000 | 7197.99 |
| 1606694400000 | 6946.55 |
| 1606780800000 | 7127.99 |
| 1606867200000 | 7143.6 |
| 1606953600000 | 7282.88 |
| 1607040000000 | 7310.18 |
| 1607299200000 | 7369.89 |
| 1607385600000 | 7397.22 |
| 1607472000000 | 7443.42 |
| 1607558400000 | 7360.88 |
| 1607644800000 | 7372.49 |
| 1607904000000 | 7427.85 |
| 1607990400000 | 7511.73 |
| 1608076800000 | 7539.58 |
| 1608163200000 | 7747.15 |
| 1608249600000 | 7779.32 |
| 1608508800000 | 7591.74 |
| 1608595200000 | 7573.23 |
| 1608681600000 | 7643.38 |
| 1608768000000 | 7605.33 |
| 1608854400000 | 7605.33 |
| 1609113600000 | 7534.79 |
| 1609200000000 | 7535.67 |
| 1609286400000 | 7660.93 |
| 1609372800000 | 7624.67 |
| 1609718400000 | 7686.6 |
| 1609804800000 | 7496.48 |
| 1609891200000 | 7463.97 |
| 1609977600000 | 7358.61 |
| 1610064000000 | 7539.71 |
| 1610323200000 | 7469.75 |
| 1610409600000 | 7526.05 |
| 1610496000000 | 7621.97 |
| 1610582400000 | 7746.19 |
| 1610668800000 | 7714.68 |
| 1610928000000 | 7774.63 |
| 1611014400000 | 7987.03 |
| 1611100800000 | 8049.86 |
| 1611187200000 | 8100.41 |
| 1611273600000 | 7929.87 |
| 1611532800000 | 8011.41 |
| 1611619200000 | 7972.68 |
| 1611705600000 | 7818.42 |
| 1611792000000 | 7868.98 |
| 1611878400000 | 7851.34 |
| 1612137600000 | 7857.2 |
| 1612224000000 | 7944.16 |
| 1612310400000 | 8005.85 |
| 1612396800000 | 8074.92 |
| 1612483200000 | 8278.72 |
| 1612742400000 | 8317.75 |
| 1612828800000 | 8430.07 |
| 1612915200000 | 8558.46 |
| 1613001600000 | 8617.44 |
| 1613088000000 | 8714.28 |
| 1613347200000 | 8859.23 |
| 1613433600000 | 8696.07 |
| 1613520000000 | 8595.52 |
| 1613606400000 | 8566.43 |
| 1613692800000 | 8657.61 |
| 1613952000000 | 8572.56 |
| 1614038400000 | 8472.94 |
| 1614124800000 | 8444.09 |
| 1614211200000 | 8363.92 |
| 1614297600000 | 8094.26 |
| 1614556800000 | 8438.72 |
| 1614643200000 | 8500.02 |
| 1614729600000 | 8546.02 |
| 1614816000000 | 8413.68 |
| 1614902400000 | 8285.99 |
| 1615161600000 | 8218.8 |
| 1615248000000 | 8351.65 |
| 1615334400000 | 8536.1 |
| 1615420800000 | 8733.16 |
| 1615507200000 | 8534.17 |
| 1615766400000 | 8493.93 |
| 1615852800000 | 8532.98 |
| 1615939200000 | 8440.01 |
| 1616025600000 | 8525.84 |
| 1616112000000 | 8504.12 |
| 1616371200000 | 8524.36 |
| 1616457600000 | 8424.97 |
| 1616544000000 | 8312.55 |
| 1616630400000 | 8183.4 |
| 1616716800000 | 8427.97 |
| 1616976000000 | 8534.4 |
| 1617062400000 | 8593.68 |
| 1617148800000 | 8594.88 |
| 1617235200000 | 8848.36 |
| 1617321600000 | 8847.96 |
| 1617580800000 | 8902.29 |
| 1617667200000 | 8953.92 |
| 1617753600000 | 8796.54 |
| 1617840000000 | 8775.34 |
| 1617926400000 | 8698.98 |
| 1618185600000 | 8619.12 |
| 1618272000000 | 8742.9 |
| 1618358400000 | 8907.29 |
| 1618444800000 | 9087.99 |
| 1618531200000 | 9079.56 |
| 1618790400000 | 9026.74 |
| 1618876800000 | 8844.22 |
| 1618963200000 | 8912.66 |
| 1619049600000 | 8858.87 |
| 1619136000000 | 8870.38 |
| 1619395200000 | 8889.41 |
| 1619481600000 | 8819.02 |
| 1619568000000 | 8908.59 |
| 1619654400000 | 8862.77 |
| 1619740800000 | 8627.94 |
| 1620000000000 | 8652.24 |
| 1620086400000 | 8519.77 |
| 1620172800000 | 8680.35 |
| 1620259200000 | 8853.02 |
| 1620345600000 | 9054.71 |
| 1620604800000 | 9006.3 |
| 1620691200000 | 8907.48 |
| 1620777600000 | 8839.12 |
| 1620864000000 | 8658.81 |
| 1620950400000 | 8710.58 |
| 1621209600000 | 8802.79 |
| 1621296000000 | 8885.98 |
| 1621382400000 | 8761.37 |
| 1621468800000 | 8843.3 |
| 1621555200000 | 8846.3 |
| 1621814400000 | 8816.08 |
| 1621900800000 | 8922.91 |
| 1621987200000 | 8973.66 |
| 1622073600000 | 9040.46 |
| 1622160000000 | 9151.36 |
| 1622419200000 | 9258.47 |
| 1622505600000 | 9311.26 |
| 1622592000000 | 9438.55 |
| 1622678400000 | 9333.53 |
| 1622764800000 | 9400.91 |
| 1623024000000 | 9313.82 |
| 1623110400000 | 9233.38 |
| 1623196800000 | 9257.7 |
| 1623283200000 | 9258.14 |
| 1623369600000 | 9192.81 |
| 1623628800000 | 9220.01 |
| 1623715200000 | 9077.42 |
| 1623801600000 | 9113.73 |
| 1623888000000 | 8837.03 |
| 1623974400000 | 8621.29 |
| 1624233600000 | 8582.89 |
| 1624320000000 | 8426.94 |
| 1624406400000 | 8580.31 |
| 1624492800000 | 8583.78 |
| 1624579200000 | 8662.5 |
| 1624838400000 | 8537.01 |
| 1624924800000 | 8617.81 |
| 1625011200000 | 8624.39 |
| 1625097600000 | 8525.23 |
| 1625184000000 | 8561.15 |
| 1625443200000 | 8498.07 |
| 1625529600000 | 8439.41 |
| 1625616000000 | 8544.22 |
| 1625702400000 | 8400.71 |
| 1625788800000 | 8514 |
| 1626048000000 | 8496.06 |
| 1626134400000 | 8303 |
| 1626220800000 | 8439.07 |
| 1626307200000 | 8450.43 |
| 1626393600000 | 8472.65 |
| 1626652800000 | 8246.1 |
| 1626739200000 | 8223.66 |
| 1626825600000 | 8289.88 |
| 1626912000000 | 8384.35 |
| 1626998400000 | 8319.66 |
| 1627257600000 | 8139.38 |
| 1627344000000 | 8006.04 |
| 1627430400000 | 8197.41 |
| 1627516800000 | 8498.53 |
| 1627603200000 | 8427.69 |
| 1627862400000 | 8545.1 |
| 1627948800000 | 8481.92 |
| 1628035200000 | 8525.38 |
| 1628121600000 | 8540.85 |
| 1628208000000 | 8351.52 |
| 1628467200000 | 8297.83 |
| 1628553600000 | 8423.08 |
| 1628640000000 | 8463.8 |
| 1628726400000 | 8378.61 |
| 1628812800000 | 8409.41 |
| 1629072000000 | 8328.2 |
| 1629158400000 | 8142.64 |
| 1629244800000 | 8234.54 |
| 1629331200000 | 7930.53 |
| 1629417600000 | 7785.29 |
| 1629676800000 | 7977.31 |
| 1629763200000 | 8164.43 |
| 1629849600000 | 8158.94 |
| 1629936000000 | 8153.54 |
| 1630022400000 | 8326.2 |
| 1630281600000 | 8357 |
| 1630368000000 | 8596.56 |
| 1630454400000 | 8634.87 |
| 1630540800000 | 8500.55 |
| 1630627200000 | 8567.63 |
| 1630886400000 | 8539.85 |
| 1630972800000 | 8494.85 |
| 1631059200000 | 8453.26 |
| 1631145600000 | 8373.04 |
| 1631232000000 | 8308.07 |
| 1631491200000 | 8428.25 |
| 1631577600000 | 8373.41 |
| 1631664000000 | 8336.91 |
| 1631750400000 | 8094.28 |
| 1631836800000 | 8093.42 |
| 1632096000000 | 7929.99 |
| 1632182400000 | 8024.5 |
| 1632268800000 | 8265.13 |
| 1632355200000 | 8382.72 |
| 1632441600000 | 8188.4 |
| 1632700800000 | 8160.11 |
| 1632787200000 | 8100.48 |
| 1632873600000 | 8144.96 |
| 1632960000000 | 8250.78 |
| 1633046400000 | 8260.16 |
| 1633305600000 | 8182.36 |
| 1633392000000 | 8245.35 |
| 1633478400000 | 8231.14 |
| 1633564800000 | 8399.26 |
| 1633651200000 | 8381.39 |
| 1633910400000 | 8407.15 |
| 1633996800000 | 8415.52 |
| 1634083200000 | 8511.43 |
| 1634169600000 | 8504.39 |
| 1634256000000 | 8645.97 |
| 1634515200000 | 8618.07 |
| 1634601600000 | 8717.36 |
| 1634688000000 | 8796.79 |
| 1634774400000 | 8602.23 |
| 1634860800000 | 8558.12 |
| 1635120000000 | 8552.1 |
| 1635206400000 | 8550.23 |
| 1635292800000 | 8409.02 |
| 1635379200000 | 8336.46 |
| 1635465600000 | 8251.38 |
| 1635724800000 | 8150.05 |
| 1635811200000 | 8230.8 |
| 1635897600000 | 8292.63 |
| 1635984000000 | 8467.23 |
| 1636070400000 | 8470.46 |
| 1636329600000 | 8550.76 |
| 1636416000000 | 8476.22 |
| 1636502400000 | 8317.37 |
| 1636588800000 | 8458.64 |
| 1636675200000 | 8351.76 |
| 1636934400000 | 8448.7 |
| 1637020800000 | 8345.19 |
| 1637107200000 | 8344.44 |
| 1637193600000 | 8241.4 |
| 1637280000000 | 8105.12 |
| 1637539200000 | 8090.2 |
| 1637625600000 | 8018.75 |
| 1637712000000 | 7878.12 |
| 1637798400000 | 7934 |
| 1637884800000 | 7437.76 |
| 1638144000000 | 7639.43 |
| 1638230400000 | 7853.28 |
| 1638316800000 | 8104.73 |
| 1638403200000 | 8097.03 |
| 1638489600000 | 7989.49 |
| 1638748800000 | 8089.54 |
| 1638835200000 | 8173.51 |
| 1638921600000 | 8232.68 |
| 1639008000000 | 8069.85 |
| 1639094400000 | 7949.65 |
| 1639353600000 | 7895.01 |
| 1639440000000 | 7891.75 |
| 1639526400000 | 7877.07 |
| 1639612800000 | 7971.32 |
| 1639699200000 | 8096.68 |
| 1639958400000 | 8001.35 |
| 1640044800000 | 8036.23 |
| 1640131200000 | 8103.79 |
| 1640217600000 | 8237.01 |
| 1640304000000 | 8269.02 |
| 1640563200000 | 8273.68 |
| 1640649600000 | 8210.41 |
| 1640736000000 | 8201.47 |
| 1640822400000 | 8228.31 |
| 1640908800000 | 8220.81 |
| 1641168000000 | 8299.95 |
| 1641254400000 | 8350.6 |
| 1641340800000 | 8509.1 |
| 1641427200000 | 8436.47 |
| 1641513600000 | 8436.87 |
| 1641772800000 | 8422.67 |
| 1641859200000 | 8544.54 |
| 1641945600000 | 8843.16 |
| 1642032000000 | 8828.4 |
| 1642118400000 | 8777.4 |
| 1642377600000 | 8746.75 |
| 1642464000000 | 8611.06 |
| 1642550400000 | 8740.24 |
| 1642636800000 | 8930.68 |
| 1642723200000 | 8878.14 |
| 1642982400000 | 8496.44 |
| 1643068800000 | 8543.87 |
| 1643155200000 | 8719.19 |
| 1643241600000 | 8555.39 |
| 1643328000000 | 8425.58 |
| 1643587200000 | 8730.58 |
| 1643673600000 | 8907.41 |
| 1643760000000 | 8811.55 |
| 1643846400000 | 8865.41 |
| 1643932800000 | 8741.24 |
| 1644192000000 | 8750.23 |
| 1644278400000 | 8914.85 |
| 1644364800000 | 9007.7 |
| 1644451200000 | 9148.84 |
| 1644537600000 | 9127.41 |
| 1644796800000 | 9101.27 |
| 1644883200000 | 9109.06 |
| 1644969600000 | 9257.77 |
| 1645056000000 | 9320.44 |
| 1645142400000 | 9183.98 |
| 1645401600000 | 9082.28 |
| 1645488000000 | 9124.74 |
| 1645574400000 | 9097.43 |
| 1645660800000 | 8790.19 |
| 1645747200000 | 8973.27 |
| 1646006400000 | 9032.91 |
| 1646092800000 | 9293.03 |
| 1646179200000 | 9254.27 |
| 1646265600000 | 9412.1 |
| 1646352000000 | 8973.56 |
| 1646611200000 | 8803.55 |
| 1646697600000 | 8777.85 |
| 1646784000000 | 9001.78 |
| 1646870400000 | 9146.46 |
| 1646956800000 | 9194.58 |
| 1647216000000 | 8997.77 |
| 1647302400000 | 8865.71 |
| 1647388800000 | 9329.6 |
| 1647475200000 | 9496.15 |
| 1647561600000 | 9439.37 |
| 1647820800000 | 9503.16 |
| 1647907200000 | 9582.09 |
| 1647993600000 | 9599.72 |
| 1648080000000 | 9731.58 |
| 1648166400000 | 9623.66 |
| 1648425600000 | 9551.83 |
| 1648512000000 | 9752.26 |
| 1648598400000 | 9906.54 |
| 1648684800000 | 9783.61 |
| 1648771200000 | 9809.29 |
| 1649030400000 | 9814.11 |
| 1649116800000 | 9674.61 |
| 1649203200000 | 9655.34 |
| 1649289600000 | 9527.12 |
| 1649376000000 | 9681.68 |
| 1649635200000 | 9718.61 |
| 1649721600000 | 9695.23 |
| 1649808000000 | 9529.06 |
| 1649894400000 | 9355.45 |
| 1649980800000 | 9355.45 |
| 1650240000000 | 9328.45 |
| 1650326400000 | 9207.27 |
| 1650412800000 | 9117.25 |
| 1650499200000 | 8903.93 |
| 1650585600000 | 8724.37 |
| 1650844800000 | 8442.84 |
| 1650931200000 | 8491.37 |
| 1651017600000 | 8422.85 |
| 1651104000000 | 8467.55 |
| 1651190400000 | 8640.68 |
| 1651449600000 | 8525.17 |
| 1651536000000 | 8527.49 |
| 1651622400000 | 8394.63 |
| 1651708800000 | 8228.65 |
| 1651795200000 | 8042.13 |
| 1652054400000 | 7767.81 |
| 1652140800000 | 7869.72 |
| 1652227200000 | 8034.31 |
| 1652313600000 | 7969.09 |
| 1652400000000 | 8110.27 |
| 1652659200000 | 8138 |
| 1652745600000 | 8262.37 |
| 1652832000000 | 8198.67 |
| 1652918400000 | 8144.22 |
| 1653004800000 | 8135.95 |
| 1653264000000 | 8324.2 |
| 1653350400000 | 8192.67 |
| 1653436800000 | 8049.27 |
| 1653523200000 | 8298.25 |
| 1653609600000 | 8523.58 |
| 1653868800000 | 8767.61 |
| 1653955200000 | 8743.04 |
| 1654041600000 | 8583.5 |
| 1654128000000 | 8589.15 |
| 1654214400000 | 8560.16 |
| 1654473600000 | 8601.76 |
| 1654560000000 | 8468.39 |
| 1654646400000 | 8473.73 |
| 1654732800000 | 8330.11 |
| 1654819200000 | 8013.19 |
| 1655078400000 | 7699.84 |
| 1655164800000 | 7697.17 |
| 1655251200000 | 7928.47 |
| 1655337600000 | 7913.68 |
| 1655424000000 | 7772.7 |
| 1655683200000 | 7879.77 |
| 1655769600000 | 8035.59 |
| 1655856000000 | 7880.04 |
| 1655942400000 | 7822.64 |
| 1656028800000 | 8007.09 |
| 1656288000000 | 8143.06 |
| 1656374400000 | 8018.85 |
| 1656460800000 | 7855.04 |
| 1656547200000 | 7633.44 |
| 1656633600000 | 7562.52 |
| 1656892800000 | 7816.41 |
| 1656979200000 | 7521.81 |
| 1657065600000 | 7474.86 |
| 1657152000000 | 7727.09 |
| 1657238400000 | 7726.01 |
| 1657497600000 | 7520.28 |
| 1657584000000 | 7531.51 |
| 1657670400000 | 7421.05 |
| 1657756800000 | 7105.96 |
| 1657843200000 | 7267.29 |
| 1658102400000 | 7439.69 |
| 1658188800000 | 7500.31 |
| 1658275200000 | 7457.06 |
| 1658361600000 | 7531.71 |
| 1658448000000 | 7665.68 |
| 1658707200000 | 7584.28 |
| 1658793600000 | 7634.09 |
| 1658880000000 | 7648.99 |
| 1658966400000 | 7779.65 |
| 1659052800000 | 7702.54 |
| 1659312000000 | 7795.41 |
| 1659398400000 | 7629.82 |
| 1659484800000 | 7599.37 |
| 1659571200000 | 7657.53 |
| 1659657600000 | 7745.08 |
| 1659916800000 | 7954.09 |
| 1660003200000 | 7931.76 |
| 1660089600000 | 8189.42 |
| 1660176000000 | 8332.44 |
| 1660262400000 | 8297.45 |
| 1660521600000 | 8203.5 |
| 1660608000000 | 8280.37 |
| 1660694400000 | 8113.92 |
| 1660780800000 | 8026 |
| 1660867200000 | 7718.28 |
| 1661126400000 | 7703.34 |
| 1661212800000 | 7762.68 |
| 1661299200000 | 7763.9 |
| 1661385600000 | 7912.32 |
| 1661472000000 | 7906 |
| 1661731200000 | 7808.11 |
| 1661817600000 | 7579.93 |
| 1661904000000 | 7447.43 |
| 1661990400000 | 7253.01 |
| 1662076800000 | 7440.07 |
| 1662336000000 | 7501.1 |
| 1662422400000 | 7445.14 |
| 1662508800000 | 7328 |
| 1662595200000 | 7303.89 |
| 1662681600000 | 7508.81 |
| 1662940800000 | 7683.92 |
| 1663027200000 | 7385 |
| 1663113600000 | 7359.8 |
| 1663200000000 | 7308.24 |
| 1663286400000 | 7137.48 |
| 1663545600000 | 7085.15 |
| 1663632000000 | 7107.68 |
| 1663718400000 | 7092.3 |
| 1663804800000 | 7056.73 |
| 1663891200000 | 6776.43 |
| 1664150400000 | 6755.46 |
| 1664236800000 | 6866.01 |
| 1664323200000 | 6861.4 |
| 1664409600000 | 6717.89 |
| 1664496000000 | 6784.37 |
| 1664755200000 | 6860.7 |
| 1664841600000 | 7140.27 |
| 1664928000000 | 6986.74 |
| 1665014400000 | 7032.57 |
| 1665100800000 | 6959.37 |
| 1665360000000 | 6855.93 |
| 1665446400000 | 6869.28 |
| 1665532800000 | 6784.17 |
| 1665619200000 | 6731.35 |
| 1665705600000 | 6777.99 |
| 1665964800000 | 7055.58 |
| 1666051200000 | 7035.4 |
| 1666137600000 | 6941.06 |
| 1666224000000 | 6965.86 |
| 1666310400000 | 6902.45 |
| 1666569600000 | 6714.03 |
| 1666656000000 | 6910.06 |
| 1666742400000 | 7143.1 |
| 1666828800000 | 7243.01 |
| 1666915200000 | 7113.11 |
| 1667174400000 | 7015.56 |
| 1667260800000 | 7097.51 |
| 1667347200000 | 7139.43 |
| 1667433600000 | 6949.97 |
| 1667520000000 | 7389.83 |
| 1667779200000 | 7569.25 |
| 1667865600000 | 7518.35 |
| 1667952000000 | 7536.27 |
| 1668038400000 | 7803.88 |
| 1668124800000 | 7946.46 |
| 1668384000000 | 7926.12 |
| 1668470400000 | 7918.98 |
| 1668556800000 | 7959.15 |
| 1668643200000 | 7828.83 |
| 1668729600000 | 7959.21 |
| 1668988800000 | 7865.89 |
| 1669075200000 | 7942.89 |
| 1669161600000 | 8127.89 |
| 1669248000000 | 8137.54 |
| 1669334400000 | 8092.48 |
| 1669593600000 | 8099.03 |
| 1669680000000 | 8083.2 |
| 1669766400000 | 8271.35 |
| 1669852800000 | 7739.54 |
| 1669939200000 | 7746.28 |
| 1670198400000 | 7903.15 |
| 1670284800000 | 7924.73 |
| 1670371200000 | 7986.82 |
| 1670457600000 | 8006.46 |
| 1670544000000 | 7908.85 |
| 1670803200000 | 7765.35 |
| 1670889600000 | 8031.19 |
| 1670976000000 | 7951.88 |
| 1671062400000 | 7680.54 |
| 1671148800000 | 7571.47 |
| 1671408000000 | 7863.71 |
| 1671494400000 | 7836.12 |
| 1671580800000 | 7976.13 |
| 1671667200000 | 7932.83 |
| 1671753600000 | 8057.19 |
| 1672012800000 | 8057.19 |
| 1672099200000 | 7921.52 |
| 1672185600000 | 8009.64 |
| 1672272000000 | 8072.54 |
| 1672358400000 | 7944.39 |
| 1672617600000 | 7944.39 |
| 1672704000000 | 8125.98 |
| 1672790400000 | 8194.8 |
| 1672876800000 | 8049.99 |
| 1672963200000 | 8173.62 |
| 1673222400000 | 8489.78 |
| 1673308800000 | 8404.26 |
| 1673395200000 | 8467.2 |
| 1673481600000 | 8587.32 |
| 1673568000000 | 8699.65 |
| 1673827200000 | 8544.4599 |
| 1673913600000 | 8447.69 |
| 1674000000000 | 8551.61 |
| 1674086400000 | 8343.92 |
| 1674172800000 | 8415.67 |
| 1674432000000 | 8505.32 |
| 1674518400000 | 8480.06 |
| 1674604800000 | 8439.93 |
| 1674691200000 | 8483.19 |
| 1674777600000 | 8502.8 |
| 1675036800000 | 8373.9 |
| 1675123200000 | 8268.25 |
| 1675209600000 | 8470.3799 |
| 1675296000000 | 8586.53 |
| 1675382400000 | 8411.48 |
| 1675641600000 | 8205.15 |
| 1675728000000 | 8219.99 |
| 1675814400000 | 8137.95 |
| 1675900800000 | 8162.99 |
| 1675987200000 | 7973.27 |
| 1676246400000 | 8100.11 |
| 1676332800000 | 8057.08 |
| 1676419200000 | 7936.4 |
| 1676505600000 | 7917.51 |
| 1676592000000 | 7885.52 |
| 1676851200000 | 7867.75 |
| 1676937600000 | 7724.31 |
| 1677024000000 | 7720.45 |
| 1677110400000 | 7787.42 |
| 1677196800000 | 7548.14 |
| 1677456000000 | 7600.03 |
| 1677542400000 | 7652.62 |
| 1677628800000 | 7847.05 |
| 1677715200000 | 7716.04 |
| 1677801600000 | 7744.89 |
| 1678060800000 | 7767.52 |
| 1678147200000 | 7610.21 |
| 1678233600000 | 7538.68 |
| 1678320000000 | 7504.6 |
| 1678406400000 | 7558.47 |
| 1678665600000 | 7505.44 |
| 1678752000000 | 7427.08 |
| 1678838400000 | 7179.36 |
| 1678924800000 | 7191.09 |
| 1679011200000 | 7166.88 |
| 1679270400000 | 7189.54 |
| 1679356800000 | 7172.62 |
| 1679443200000 | 7389.08 |
| 1679529600000 | 7603.28 |
| 1679616000000 | 7485.12 |
| 1679875200000 | 7449.09 |
| 1679961600000 | 7638.51 |
| 1680048000000 | 7725.39 |
| 1680134400000 | 7815.02 |
| 1680220800000 | 7792.23 |
| 1680480000000 | 7830.43 |
| 1680566400000 | 7936.42 |
| 1680652800000 | 7804.99 |
| 1680739200000 | 7748.46 |
| 1680825600000 | 7748.46 |
| 1681084800000 | 7632.9 |
| 1681171200000 | 7721.7 |
| 1681257600000 | 7716.26 |
| 1681344000000 | 7913.98 |
| 1681430400000 | 7891.25 |
| 1681689600000 | 7806.74 |
| 1681776000000 | 7892.88 |
| 1681862400000 | 7859.98 |
| 1681948800000 | 7939.38 |
| 1682035200000 | 7825.97 |
| 1682294400000 | 7792.95 |
| 1682380800000 | 7654.56 |
| 1682467200000 | 7723.43 |
| 1682553600000 | 7772.02 |
| 1682640000000 | 7816.13 |
| 1682899200000 | 7802.77 |
| 1682985600000 | 7630.81 |
| 1683072000000 | 7740.94 |
| 1683158400000 | 7625.7 |
| 1683244800000 | 7663.22 |
| 1683504000000 | 7728.37 |
| 1683590400000 | 7513.08 |
| 1683676800000 | 7357.69 |
| 1683763200000 | 7113.19 |
| 1683849600000 | 7122.24 |
| 1684108800000 | 7240.89 |
| 1684195200000 | 7221.57 |
| 1684281600000 | 7141.65 |
| 1684368000000 | 7011.77 |
| 1684454400000 | 7026.63 |
| 1684713600000 | 7128.88 |
| 1684800000000 | 7073.52 |
| 1684886400000 | 7035.56 |
| 1684972800000 | 6835.69 |
| 1685059200000 | 6846.66 |
| 1685318400000 | 6803.75 |
| 1685404800000 | 6676.78 |
| 1685491200000 | 6666.81 |
| 1685577600000 | 6832.11 |
| 1685664000000 | 6978.18 |
| 1685923200000 | 7085.4 |
| 1686009600000 | 7110.1 |
| 1686096000000 | 7265.79 |
| 1686182400000 | 7367.91 |
| 1686268800000 | 7495.86 |
| 1686528000000 | 7467.51 |
| 1686614400000 | 7604.02 |
| 1686700800000 | 7749.03 |
| 1686787200000 | 7805.88 |
| 1686873600000 | 7880.52 |
| 1687132800000 | 7863.91 |
| 1687219200000 | 7676.12 |
| 1687305600000 | 7568.15 |
| 1687392000000 | 7461.84 |
| 1687478400000 | 7258 |
| 1687737600000 | 7288.75 |
| 1687824000000 | 7407.74 |
| 1687910400000 | 7371.98 |
| 1687996800000 | 7333.14 |
| 1688083200000 | 7410.86 |
| 1688342400000 | 7467.35 |
| 1688428800000 | 7514.13 |
| 1688515200000 | 7433.22 |
| 1688601600000 | 7147.67 |
| 1688688000000 | 7291.78 |
| 1688947200000 | 7262.37 |
| 1689033600000 | 7434.98 |
| 1689120000000 | 7774.1 |
| 1689206400000 | 7955.45 |
| 1689292800000 | 7937.19 |
| 1689552000000 | 7949.01 |
| 1689638400000 | 8062.3 |
| 1689724800000 | 8008.94 |
| 1689811200000 | 7957.83 |
| 1689897600000 | 7935.78 |
| 1690156800000 | 8044.55 |
| 1690243200000 | 8183.63 |
| 1690329600000 | 8172.49 |
| 1690416000000 | 8252.06 |
| 1690502400000 | 8368.4599 |
| 1690761600000 | 8336.92 |
| 1690848000000 | 8109.37 |
| 1690934400000 | 7729.14 |
| 1691020800000 | 7670.34 |
| 1691107200000 | 7850.05 |
| 1691366400000 | 7720.84 |
| 1691452800000 | 7596.83 |
| 1691539200000 | 7595.34 |
| 1691625600000 | 7822.91 |
| 1691712000000 | 7677.12 |
| 1691971200000 | 7505.14 |
| 1692057600000 | 7431.28 |
| 1692144000000 | 7421.48 |
| 1692230400000 | 7358.63 |
| 1692316800000 | 7263.15 |
| 1692576000000 | 7326.76 |
| 1692662400000 | 7372.09 |
| 1692748800000 | 7588.31 |
| 1692835200000 | 7541.15 |
| 1692921600000 | 7497.27 |
| 1693180800000 | 7641.09 |
| 1693267200000 | 7658.21 |
| 1693353600000 | 7658.17 |
| 1693440000000 | 7424.54 |
| 1693526400000 | 7482.5 |
| 1693785600000 | 7419.7 |
| 1693872000000 | 7304.01 |
| 1693958400000 | 7274.72 |
| 1694044800000 | 7193.44 |
| 1694131200000 | 7301.47 |
| 1694390400000 | 7411.56 |
| 1694476800000 | 7375.35 |
| 1694563200000 | 7387.59 |
| 1694649600000 | 7360.92 |
| 1694736000000 | 7280.91 |
| 1694995200000 | 7250 |
| 1695081600000 | 7286.88 |
| 1695168000000 | 7509.94 |
| 1695254400000 | 7302.49 |
| 1695340800000 | 7377.73 |
| 1695600000000 | 7344.45 |
| 1695686400000 | 7213.19 |
| 1695772800000 | 7137.48 |
| 1695859200000 | 7182.62 |
| 1695945600000 | 7237.43 |
| 1696204800000 | 6989.12 |
| 1696291200000 | 6908.86 |
| 1696377600000 | 6869.88 |
| 1696464000000 | 6868.13 |
| 1696550400000 | 6958.51 |
| 1696809600000 | 6959.74 |
| 1696896000000 | 7312.89 |
| 1696982400000 | 7465.52 |
| 1697068800000 | 7355.6 |
| 1697155200000 | 7300.33 |
| 1697414400000 | 7384.15 |
| 1697500800000 | 7382.63 |
| 1697587200000 | 7183.06 |
| 1697673600000 | 7092.55 |
| 1697760000000 | 7085.2 |
| 1698019200000 | 7104.33 |
| 1698105600000 | 7079.28 |
| 1698192000000 | 7035.79 |
| 1698278400000 | 7042.71 |
| 1698364800000 | 7048.35 |
| 1698624000000 | 7098.86 |
| 1698710400000 | 7101.29 |
| 1698796800000 | 7160.4 |
| 1698883200000 | 7431.19 |
| 1698969600000 | 7694.28 |
| 1699228800000 | 7698.87 |
| 1699315200000 | 7478.02 |
| 1699401600000 | 7545.11 |
| 1699488000000 | 7481.39 |
| 1699574400000 | 7358.49 |
| 1699833600000 | 7367.38 |
| 1699920000000 | 7679.37 |
| 1700006400000 | 7923.86 |
| 1700092800000 | 7717.15 |
| 1700179200000 | 7690.12 |
| 1700438400000 | 7707.48 |
| 1700524800000 | 7646.13 |
| 1700611200000 | 7525.23 |
| 1700697600000 | 7632.32 |
| 1700784000000 | 7656.04 |
| 1701043200000 | 7668.86 |
| 1701129600000 | 7717.03 |
| 1701216000000 | 7721.07 |
| 1701302400000 | 7588.74 |
| 1701388800000 | 7673.79 |
| 1701648000000 | 7653.48 |
| 1701734400000 | 7537.77 |
| 1701820800000 | 7610.39 |
| 1701907200000 | 7537.68 |
| 1701993600000 | 7477.29 |
| 1702252800000 | 7442.17 |
| 1702339200000 | 7366.24 |
| 1702425600000 | 7376.8 |
| 1702512000000 | 7968.62 |
| 1702598400000 | 7972.41 |
| 1702857600000 | 7679.45 |
| 1702944000000 | 7859.75 |
| 1703030400000 | 7913.87 |
| 1703116800000 | 7939.57 |
| 1703203200000 | 7753.34 |
| 1703462400000 | 7753.34 |
| 1703548800000 | 7691.76 |
| 1703635200000 | 8059.43 |
| 1703721600000 | 7981.57 |
| 1703808000000 | 8117.91 |
| 1704153600000 | 7885.83 |
| 1704240000000 | 7660.26 |
| 1704326400000 | 7669.04 |
| 1704412800000 | 7717.2 |
| 1704672000000 | 7709.96 |
| 1704758400000 | 7657.81 |
| 1704844800000 | 7625.05 |
| 1704931200000 | 7660.13 |
| 1705017600000 | 7750.74 |
| 1705276800000 | 7627.24 |
| 1705363200000 | 7449.8 |
| 1705449600000 | 7250.72 |
| 1705536000000 | 7376.32 |
| 1705622400000 | 7388.33 |
| 1705881600000 | 7280.76 |
| 1705968000000 | 7424.27 |
| 1706054400000 | 7603.42 |
| 1706140800000 | 7583.69 |
| 1706227200000 | 7730.03 |
| 1706486400000 | 7607.85 |
| 1706572800000 | 7626.14 |
| 1706659200000 | 7739.88 |
| 1706745600000 | 7754.78 |
| 1706832000000 | 7626.14 |
| 1707091200000 | 7531.8 |
| 1707177600000 | 7671.42 |
| 1707264000000 | 7635.11 |
| 1707350400000 | 7530.12 |
| 1707436800000 | 7479.79 |
| 1707696000000 | 7520.94 |
| 1707782400000 | 7390.98 |
| 1707868800000 | 7420.97 |
| 1707955200000 | 7465.39 |
| 1708041600000 | 7542.5 |
| 1708300800000 | 7504.32 |
| 1708387200000 | 7481.42 |
| 1708473600000 | 7509.53 |
| 1708560000000 | 7498.73 |
| 1708646400000 | 7405.17 |
| 1708905600000 | 7365.16 |
| 1708992000000 | 7416.18 |
| 1709078400000 | 7250.35 |
| 1709164800000 | 7328.86 |
| 1709251200000 | 7388.56 |
| 1709510400000 | 7420.91 |
| 1709596800000 | 7410.08 |
| 1709683200000 | 7603.67 |
| 1709769600000 | 7607.68 |
| 1709856000000 | 7634.71 |
| 1710115200000 | 7658.04 |
| 1710201600000 | 7610.97 |
| 1710288000000 | 7745.92 |
| 1710374400000 | 7632.95 |
| 1710460800000 | 7625.82 |
| 1710720000000 | 7344.26 |
| 1710806400000 | 7325.98 |
| 1710892800000 | 7445.62 |
| 1710979200000 | 7428.84 |
| 1711065600000 | 7431.54 |
| 1711324800000 | 7462.3 |
| 1711411200000 | 7491.43 |
| 1711497600000 | 7568.63 |
| 1711584000000 | 7591.68 |
| 1711670400000 | 7591.68 |
| 1711929600000 | 7576.16 |
| 1712016000000 | 7643.19 |
| 1712102400000 | 7636.92 |
| 1712188800000 | 7812.12 |
| 1712275200000 | 7745.54 |
| 1712534400000 | 7818.39 |
| 1712620800000 | 7917.17 |
| 1712707200000 | 7823.19 |
| 1712793600000 | 7795.69 |
| 1712880000000 | 7697.24 |
| 1713139200000 | 7572.21 |
| 1713225600000 | 7430.75 |
| 1713312000000 | 7417.3 |
| 1713398400000 | 7407.08 |
| 1713484800000 | 7411.84 |
| 1713744000000 | 7429.25 |
| 1713830400000 | 7491.39 |
| 1713916800000 | 7485.17 |
| 1714003200000 | 7490.28 |
| 1714089600000 | 7735.35 |
| 1714348800000 | 7935.78 |
| 1714435200000 | 7830.49 |
| 1714521600000 | 7919.27 |
| 1714608000000 | 7928.25 |
| 1714694400000 | 8011.28 |
| 1714953600000 | 8086.89 |
| 1715040000000 | 8092.81 |
| 1715126400000 | 8055.59 |
| 1715212800000 | 8138.74 |
| 1715299200000 | 8245.2 |
| 1715558400000 | 8347.95 |
| 1715644800000 | 8270.81 |
| 1715731200000 | 8416.26 |
| 1715817600000 | 8497.09 |
| 1715904000000 | 8496.53 |
| 1716163200000 | 8535.19 |
| 1716249600000 | 8601.09 |
| 1716336000000 | 8474.76 |
| 1716422400000 | 8297.85 |
| 1716508800000 | 8341.23 |
| 1716768000000 | 8348.31 |
| 1716854400000 | 8334.15 |
| 1716940800000 | 8278.72 |
| 1717027200000 | 7978.54 |
| 1717113600000 | 7824.42 |
| 1717372800000 | 8107.49 |
| 1717459200000 | 7941.39 |
| 1717545600000 | 7780.81 |
| 1717632000000 | 7788.88 |
| 1717718400000 | 7808.95 |
| 1717977600000 | 7815.33 |
| 1718064000000 | 7868.37 |
| 1718150400000 | 8091.05 |
| 1718236800000 | 8074.99 |
| 1718323200000 | 8233.22 |
| 1718582400000 | 8296.4 |
| 1718668800000 | 8776.7099 |
| 1718755200000 | 8969.27 |
| 1718841600000 | 8826.48 |
| 1718928000000 | 8863.47 |
| 1719187200000 | 8763.98 |
| 1719273600000 | 8672.12 |
| 1719360000000 | 8598.15 |
| 1719446400000 | 8433.83 |
| 1719532800000 | 8675.34 |
| 1719792000000 | 8716.14 |
| 1719878400000 | 8463.86 |
| 1719964800000 | 8752.68 |
| 1720051200000 | 8837.09 |
| 1720137600000 | 8813.35 |
| 1720396800000 | 8904.87 |
| 1720483200000 | 8858.8 |
| 1720569600000 | 8833.75 |
| 1720656000000 | 8985.82 |
| 1720742400000 | 9036.14 |
| 1721001600000 | 8987.07 |
| 1721088000000 | 8960.17 |
| 1721174400000 | 8773.18 |
| 1721260800000 | 8820.05 |
| 1721347200000 | 8724.85 |
| 1721606400000 | 8785.26 |
| 1721692800000 | 8772.25 |
| 1721779200000 | 8809.23 |
| 1721865600000 | 8804.16 |
| 1721952000000 | 8869.86 |
| 1722211200000 | 8745.59 |
| 1722297600000 | 8867.35 |
| 1722384000000 | 9130.5 |
| 1722470400000 | 9059.43 |
| 1722556800000 | 8859.27 |
| 1722816000000 | 8595.3799 |
| 1722902400000 | 8619.61 |
| 1722988800000 | 8782.57 |
| 1723075200000 | 8819.12 |
| 1723161600000 | 8849.2099 |
| 1723420800000 | 8873.27 |
| 1723507200000 | 8966.53 |
| 1723593600000 | 9105.6 |
| 1723680000000 | 9221.37 |
| 1723766400000 | 9381.99 |
| 1724025600000 | 9558.42 |
| 1724112000000 | 9476.01 |
| 1724198400000 | 9505.73 |
| 1724284800000 | 9373.01 |
| 1724371200000 | 9601.14 |
| 1724630400000 | 9627.2 |
| 1724716800000 | 9653.1299 |
| 1724803200000 | 9571.3799 |
| 1724889600000 | 9646.95 |
| 1724976000000 | 9580.9 |
| 1725235200000 | 9477.79 |
| 1725321600000 | 9249.04 |
| 1725408000000 | 9336.67 |
| 1725494400000 | 9422.41 |
| 1725580800000 | 9316.28 |
| 1725840000000 | 9264.15 |
| 1725926400000 | 9290.69 |
| 1726012800000 | 9203.59 |
| 1726099200000 | 9347.16 |
| 1726185600000 | 9439.97 |
| 1726444800000 | 9477.51 |
| 1726531200000 | 9631.92 |
| 1726617600000 | 9659.8 |
| 1726704000000 | 9823.87 |
| 1726790400000 | 9850.4 |
| 1727049600000 | 10120.57 |
| 1727136000000 | 10105.28 |
| 1727222400000 | 10293 |
| 1727308800000 | 10415.53 |
| 1727395200000 | 10467 |
| 1727654400000 | 10246.28 |
| 1727740800000 | 10180.44 |
| 1727827200000 | 10218.5 |
| 1727913600000 | 10066.77 |
| 1728000000000 | 10103.23 |
| 1728259200000 | 10127.08 |
| 1728345600000 | 9956.91 |
| 1728432000000 | 9894.29 |
| 1728518400000 | 9990.77 |
| 1728604800000 | 10168.18 |
| 1728864000000 | 10116.56 |
| 1728950400000 | 10054.62 |
| 1729036800000 | 10091.64 |
| 1729123200000 | 10073.54 |
| 1729209600000 | 10248.5 |
| 1729468800000 | 10202.11 |
| 1729555200000 | 10223.93 |
| 1729641600000 | 9982.2099 |
| 1729728000000 | 10128.2 |
| 1729814400000 | 10158.52 |
| 1730073600000 | 10189.97 |
| 1730160000000 | 10152.61 |
| 1730246400000 | 10114.33 |
| 1730332800000 | 9975.4599 |
| 1730419200000 | 10134.03 |
| 1730678400000 | 10172.3799 |
| 1730764800000 | 10302.82 |
| 1730851200000 | 10024.14 |
| 1730937600000 | 10273.3 |
| 1731024000000 | 10060.29 |
| 1731283200000 | 9777.68 |
| 1731369600000 | 9643.49 |
| 1731456000000 | 9584.4 |
| 1731542400000 | 9546.86 |
| 1731628800000 | 9531.59 |
| 1731888000000 | 9717.02 |
| 1731974400000 | 9724.08 |
| 1732060800000 | 9771.26 |
| 1732147200000 | 9883.28 |
| 1732233600000 | 9829.65 |
| 1732492800000 | 9739.7099 |
| 1732579200000 | 9751.98 |
| 1732665600000 | 9676.73 |
| 1732752000000 | 9713.6 |
| 1732838400000 | 9687.2 |
| 1733097600000 | 9736.26 |
| 1733184000000 | 9797.54 |
| 1733270400000 | 9882.83 |
| 1733356800000 | 9999.61 |
| 1733443200000 | 10030.23 |
| 1733702400000 | 10250.06 |
| 1733788800000 | 10152.61 |
| 1733875200000 | 10238.45 |
| 1733961600000 | 10178.4599 |
| 1734048000000 | 10160.9599 |
| 1734307200000 | 10162.02 |
| 1734393600000 | 9814.43 |
| 1734480000000 | 9848.33 |
| 1734566400000 | 9545.31 |
| 1734652800000 | 9574.86 |
| 1734912000000 | 9465.62 |
| 1734998400000 | 9438.79 |
| 1735084800000 | 9438.79 |
| 1735171200000 | 9346.03 |
| 1735257600000 | 9382.72 |
| 1735516800000 | 9243.29 |
| 1735603200000 | 9210.56 |
| 1735776000000 | 9314.58 |
| 1735862400000 | 9346.92 |
| 1736121600000 | 9428.45 |
| 1736208000000 | 9324.97 |
| 1736294400000 | 9101.74 |
| 1736380800000 | 9136.54 |
| 1736467200000 | 9000.67 |
| 1736726400000 | 8848.49 |
| 1736812800000 | 8922.27 |
| 1736899200000 | 9181.16 |
| 1736985600000 | 9145.25 |
| 1737072000000 | 9294.7 |
| 1737331200000 | 9334.51 |
| 1737417600000 | 9400.11 |
| 1737504000000 | 9374.02 |
| 1737590400000 | 9256.53 |
| 1737676800000 | 9377.9 |
| 1737936000000 | 9175.91 |
| 1738022400000 | 9201.6299 |
| 1738108800000 | 9381.05 |
| 1738195200000 | 9503.94 |
| 1738281600000 | 9407.41 |
| 1738540800000 | 9349.02 |
| 1738627200000 | 9476.52 |
| 1738713600000 | 9541.2099 |
| 1738800000000 | 9626.78 |
| 1738886400000 | 9707.59 |
| 1739145600000 | 9750.56 |
| 1739232000000 | 9713.8799 |
| 1739318400000 | 9704.3 |
| 1739404800000 | 9691.89 |
| 1739491200000 | 9873.6 |
| 1739750400000 | 9775.82 |
| 1739836800000 | 9894.09 |
| 1739923200000 | 9737.34 |
| 1740009600000 | 9893.4 |
| 1740096000000 | 9941.23 |
| 1740355200000 | 9753.1 |
| 1740441600000 | 9770.2099 |
| 1740528000000 | 9829.11 |
| 1740614400000 | 9659.32 |
| 1740700800000 | 9437.89 |
| 1740960000000 | 9603.32 |
| 1741046400000 | 9511.09 |
| 1741132800000 | 9718.06 |
| 1741219200000 | 9910.78 |
| 1741305600000 | 9927.54 |
| 1741564800000 | 9758.3 |
| 1741651200000 | 9790.66 |
| 1741737600000 | 9689.37 |
| 1741824000000 | 9727.19 |
| 1741910400000 | 9910.14 |
| 1742169600000 | 10031.64 |
| 1742256000000 | 10061.67 |
| 1742342400000 | 10198.67 |
| 1742428800000 | 10148.36 |
| 1742515200000 | 10098.25 |
| 1742774400000 | 10058.87 |
| 1742860800000 | 10122.56 |
| 1742947200000 | 10156.37 |
| 1743033600000 | 10180.09 |
| 1743120000000 | 10030.79 |
| 1743379200000 | 9949.25 |
| 1743465600000 | 10116.12 |
| 1743552000000 | 9813.6 |
| 1743638400000 | 9443.4599 |
| 1743724800000 | 8790.04 |
| 1743984000000 | 8645.65 |
| 1744070400000 | 8914.87 |
| 1744156800000 | 8593.99 |
| 1744243200000 | 9151.37 |
| 1744329600000 | 9342.23 |
| 1744588800000 | 9831.52 |
| 1744675200000 | 9822.84 |
| 1744761600000 | 9962.64 |
| 1744848000000 | 9934.67 |
| 1744934400000 | 9934.67 |
| 1745193600000 | 10006.4599 |
| 1745280000000 | 10080.25 |
| 1745366400000 | 10069.56 |
| 1745452800000 | 10080.68 |
| 1745539200000 | 10119.05 |
| 1745798400000 | 10228.2099 |
| 1745884800000 | 10299.52 |
| 1745971200000 | 10329.22 |
| 1746057600000 | 10326.44 |
| 1746144000000 | 10541.35 |
| 1746403200000 | 10548.57 |
| 1746489600000 | 10599.57 |
| 1746576000000 | 10534.6299 |
| 1746662400000 | 10497.56 |
| 1746748800000 | 10593.22 |
| 1747008000000 | 10581.12 |
| 1747094400000 | 10579.11 |
| 1747180800000 | 10644.2 |
| 1747267200000 | 10760.04 |
| 1747353600000 | 10744.73 |
| 1747612800000 | 10736.03 |
| 1747699200000 | 10832.43 |
| 1747785600000 | 10944.95 |
| 1747872000000 | 10851.4 |
| 1747958400000 | 10950.86 |
| 1748217600000 | 10985.15 |
| 1748304000000 | 10974.32 |
| 1748390400000 | 10980.44 |
| 1748476800000 | 11185.29 |
| 1748563200000 | 10951.52 |
| 1748822400000 | 11175.59 |
| 1748908800000 | 11123.61 |
| 1748995200000 | 11284.54 |
| 1749081600000 | 11403.24 |
| 1749168000000 | 11361.11 |
| 1749427200000 | 11411.9 |
| 1749513600000 | 11450.84 |
| 1749600000000 | 11377.89 |
| 1749686400000 | 11451.24 |
| 1749772800000 | 11142.99 |
| 1750032000000 | 11215.9 |
| 1750118400000 | 11030.5 |
| 1750204800000 | 11051.53 |
| 1750291200000 | 10961.27 |
| 1750377600000 | 11023.97 |
| 1750636800000 | 11043.24 |
| 1750723200000 | 11331.7099 |
| 1750809600000 | 11262.78 |
| 1750896000000 | 11294.15 |
| 1750982400000 | 11252.02 |
| 1751241600000 | 11341.47 |
| 1751328000000 | 11508.85 |
| 1751414400000 | 11443.24 |
| 1751500800000 | 11583.92 |
| 1751587200000 | 11565.51 |
| 1751846400000 | 11489.32 |
| 1751932800000 | 11384.82 |
| 1752019200000 | 11453.07 |
| 1752105600000 | 11439.39 |
| 1752192000000 | 11273.23 |
| 1752451200000 | 11250.33 |
| 1752537600000 | 11312.85 |
| 1752624000000 | 11304.45 |
| 1752710400000 | 11384.74 |
| 1752796800000 | 11678.44 |
| 1753056000000 | 11744.41 |
| 1753142400000 | 11801.55 |
| 1753228800000 | 11921.01 |
| 1753315200000 | 11862.37 |
| 1753401600000 | 11605.83 |
| 1753660800000 | 11542.7 |
| 1753747200000 | 11566.53 |
| 1753833600000 | 11573.97 |
| 1753920000000 | 11425.41 |
| 1754006400000 | 11341.59 |
| 1754265600000 | 11610.6299 |
| 1754352000000 | 11644.47 |
| 1754438400000 | 11816.26 |
| 1754524800000 | 11866.15 |
| 1754611200000 | 11918.19 |
| 1754870400000 | 11861.78 |
| 1754956800000 | 12054.77 |
| 1755043200000 | 12286.6 |
| 1755129600000 | 12172.79 |
| 1755216000000 | 12184.2099 |
| 1755475200000 | 12034.8 |
| 1755561600000 | 12029.66 |
| 1755648000000 | 11970.56 |
| 1755734400000 | 12051.57 |
| 1755820800000 | 12369.47 |
| 1756080000000 | 12318.67 |
| 1756166400000 | 12187.48 |
| 1756252800000 | 12053.47 |
| 1756339200000 | 12079.1 |
| 1756425600000 | 12065.41 |
| 1756684800000 | 12149.55 |
| 1756771200000 | 12020.81 |
| 1756857600000 | 12080.01 |
| 1756944000000 | 11844.58 |
| 1757030400000 | 12140.85 |
| 1757289600000 | 12337.02 |
| 1757376000000 | 12386.77 |
| 1757462400000 | 12502.37 |
| 1757548800000 | 12592.47 |
| 1757635200000 | 12704.97 |
| 1757894400000 | 12727.94 |
| 1757980800000 | 12745.27 |
| 1758067200000 | 12815.89 |
| 1758153600000 | 12843.03 |
| 1758240000000 | 12936.11 |
| 1758499200000 | 12900.3799 |
| 1758585600000 | 13063.05 |
| 1758672000000 | 13008.36 |
| 1758758400000 | 12765.4 |
| 1758844800000 | 12898.72 |
| 1759104000000 | 13010.28 |
| 1759190400000 | 13123.41 |
| 1759276800000 | 13305.17 |
| 1759363200000 | 13133.7 |
| 1759449600000 | 13419.59 |
| 1759708800000 | 13514.25 |
| 1759795200000 | 13434.12 |
| 1759881600000 | 13671.67 |
| 1759968000000 | 13624.82 |
| 1760054400000 | 13470.17 |
| 1760313600000 | 13587.93 |
| 1760400000000 | 13496.9 |
| 1760486400000 | 13650.91 |
| 1760572800000 | 13880.03 |
| 1760659200000 | 13521.25 |
| 1760918400000 | 13720.43 |
| 1761004800000 | 13271.3 |
| 1761091200000 | 13286.26 |
| 1761177600000 | 13595.61 |
| 1761264000000 | 13633.8 |
| 1761523200000 | 13373.02 |
| 1761609600000 | 13604.76 |
| 1761696000000 | 13691.67 |
| 1761782400000 | 13442.63 |
| 1761868800000 | 13364.4 |
| STOXX South Africa All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -24.795841919458 | -15.71715618689 |
| 2019 | 11.918534972319 | 19.422456386872 |
| 2020 | -6.870235485349 | 19.987685664342 |
| 2021 | 7.787474478672 | -1.2303801472855 |
| 2022 | -3.3624423870644 | -20.805275435793 |
| 2023 | 2.1841828006953 | 12.465440780807 |
| 2024 | 13.404863973035 | 7.6467251449016 |
| 2025 | 56.20614641345 | 36.978418422189 |
Methodology
The STOXX South Africa All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from South Africa. STOXX South Africa All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1169661670 | SWZAACP | .SWZAACP | |
| Gross Return EUR | CH1169661662 | SWZAACGR | .SWZAACGR | |
| Net Return EUR | CH1169661654 | SWZAACR | .SWZAACR | |
| Gross Return USD | CH1169661639 | SWZAACGV | .SWZAACGV | |
| Price USD | CH1169661647 | SWZAACL | .SWZAACL | |
| Net Return USD | CH1169661621 | SWZAACV | .SWZAACV |
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 |
|---|---|---|---|
| Naspers Ltd | Technology | South Africa | 15.007% |
| ANGLOGOLD ASHANTI | Basic Resources | South Africa | 8.266% |
| FirstRand Ltd | Banks | South Africa | 7.683% |
| Gold Fields Ltd | Basic Resources | South Africa | 6.778% |
| CAPITEC BANK | Banks | South Africa | 5.761% |
| Standard Bank Group Ltd/South | Banks | South Africa | 5.362% |
| ABSA GROUP LTD | Banks | South Africa | 3.148% |
| MTN Group Ltd | Telecommunications | South Africa | 2.526% |
| Shoprite Holdings Ltd | Personal Care, Drug and Grocery Stores | South Africa | 2.458% |
| Sanlam Ltd | Insurance | South Africa | 2.378% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 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.