Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX South Africa Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX South Africa Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from South Africa covering approximately 70% of investable market capitalization. STOXX South Africa Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX South Africa Large Cap | 285.2 | 181.3 | 15.1 | 12.6 | 44.3 | 2.9 | 24.5 | 1.6 | 9.6 |
| STOXX Emerging Markets Large Cap | 23,706.5 | 8,808.7 | 10.0 | 2.6 | 1,184.6 | 0.0 | 13.4 | 0.0 | 6.2 |
Supersector weighting (top 10)
| Banks | 35.8 |
|---|---|
| Basic Resources | 26.5 |
| Technology | 24.5 |
| Telecommunications | 5.7 |
| Insurance | 3.9 |
| Personal Care, Drug and Grocery Stores | 3.7 |
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 Large Cap | 1.6 | 61.6 | 47.6 | 109.2 | 96.7 | N/A | N/A | 47.6 | 27.8 | 14.4 |
| STOXX Emerging Markets Large Cap | 5.0 | 33.1 | 27.9 | 78.7 | 37.9 | N/A | N/A | 27.9 | 21.3 | 6.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX South Africa Large Cap | N/A | N/A | 24.1 | 26.7 | 27.9 | N/A | N/A | 1.5 | 0.8 | 0.5 |
| STOXX Emerging Markets Large Cap | N/A | N/A | 15.7 | 15.0 | 16.5 | N/A | N/A | 1.4 | 1.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX South Africa Large Cap | 0.2 | 0.5 | 0.5 | 0.5 | 0.6 | 26.3 | 21.5 | 21.1 | 23.0 | 22.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX South Africa Large Cap | 0.4 | 0.7 | 0.8 | 0.9 | 1.0 | -1.5 | 1.1 | 0.7 | 0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX South Africa Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX South Africa Large Cap | 10.8 | 12.0 | 9.2 | 12.0 | 2.6 | 3.7 | 3.3 | 0.1 |
| STOXX Emerging Markets Large Cap | 19.2 | 15.7 | 18.0 | 15.2 | 2.2 | 2.6 | 1.1 | 1.6 |
Performance and annual returns
| STOXX South Africa Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1041.25 |
| 1001462400000 | 1041.8 |
| 1001548800000 | 1033.57 |
| 1001635200000 | 1039.78 |
| 1001894400000 | 1033.1 |
| 1001980800000 | 1028.75 |
| 1002067200000 | 1017.86 |
| 1002153600000 | 1048.67 |
| 1002240000000 | 1062.64 |
| 1002499200000 | 1067.64 |
| 1002585600000 | 1077.57 |
| 1002672000000 | 1075.49 |
| 1002758400000 | 1102.54 |
| 1002844800000 | 1099.84 |
| 1003104000000 | 1106.38 |
| 1003190400000 | 1091.85 |
| 1003276800000 | 1082.59 |
| 1003363200000 | 1064.11 |
| 1003449600000 | 1053.66 |
| 1003708800000 | 1028.5 |
| 1003795200000 | 1033.62 |
| 1003881600000 | 1040.15 |
| 1003968000000 | 1047.21 |
| 1004054400000 | 1053.92 |
| 1004313600000 | 1069.52 |
| 1004400000000 | 1049.09 |
| 1004486400000 | 1043.6 |
| 1004572800000 | 1042.98 |
| 1004659200000 | 1042.45 |
| 1004918400000 | 1056.14 |
| 1005004800000 | 1054.7 |
| 1005091200000 | 1044.53 |
| 1005177600000 | 1054.6 |
| 1005264000000 | 1033.32 |
| 1005523200000 | 1038.24 |
| 1005609600000 | 1053.07 |
| 1005696000000 | 1069.31 |
| 1005782400000 | 1072.77 |
| 1005868800000 | 1075.55 |
| 1006128000000 | 1083.17 |
| 1006214400000 | 1063.05 |
| 1006300800000 | 1034.61 |
| 1006387200000 | 1023.65 |
| 1006473600000 | 1020.79 |
| 1006732800000 | 1035.04 |
| 1006819200000 | 1016.62 |
| 1006905600000 | 1018.07 |
| 1006992000000 | 995.66 |
| 1007078400000 | 987.84 |
| 1007337600000 | 979.64 |
| 1007424000000 | 976.32 |
| 1007510400000 | 980.66 |
| 1007596800000 | 971.99 |
| 1007683200000 | 954.01 |
| 1007942400000 | 974.06 |
| 1008028800000 | 949.34 |
| 1008115200000 | 955.25 |
| 1008201600000 | 931.91 |
| 1008288000000 | 905.34 |
| 1008547200000 | 932.79 |
| 1008633600000 | 925.81 |
| 1008720000000 | 911.69 |
| 1008806400000 | 852.19 |
| 1008892800000 | 900.74 |
| 1009152000000 | 915.47 |
| 1009238400000 | 915.47 |
| 1009324800000 | 920.07 |
| 1009411200000 | 934.12 |
| 1009497600000 | 943.48 |
| 1009756800000 | 947.98 |
| 1009929600000 | 930.42 |
| 1010016000000 | 938.15 |
| 1010102400000 | 959.52 |
| 1010361600000 | 989.51 |
| 1010448000000 | 1016.43 |
| 1010534400000 | 1026.34 |
| 1010620800000 | 1015.87 |
| 1010707200000 | 1033.06 |
| 1010966400000 | 1017.99 |
| 1011052800000 | 984.07 |
| 1011139200000 | 966.88 |
| 1011225600000 | 976.9 |
| 1011312000000 | 964.73 |
| 1011571200000 | 948.74 |
| 1011657600000 | 934.91 |
| 1011744000000 | 949 |
| 1011830400000 | 964.4 |
| 1011916800000 | 956.43 |
| 1012176000000 | 964.68 |
| 1012262400000 | 969.92 |
| 1012348800000 | 960.43 |
| 1012435200000 | 973.59 |
| 1012521600000 | 969.91 |
| 1012780800000 | 982.62 |
| 1012867200000 | 980.82 |
| 1012953600000 | 995.34 |
| 1013040000000 | 992.57 |
| 1013126400000 | 992.58 |
| 1013385600000 | 980.89 |
| 1013472000000 | 1001.75 |
| 1013558400000 | 994.71 |
| 1013644800000 | 1016.7 |
| 1013731200000 | 1038.05 |
| 1013990400000 | 1038.76 |
| 1014076800000 | 1027.49 |
| 1014163200000 | 1025.78 |
| 1014249600000 | 995.88 |
| 1014336000000 | 1000.44 |
| 1014595200000 | 1004.09 |
| 1014681600000 | 1003.9 |
| 1014768000000 | 1016.84 |
| 1014854400000 | 1017.18 |
| 1014940800000 | 1027.09 |
| 1015200000000 | 1074.5 |
| 1015286400000 | 1082.78 |
| 1015372800000 | 1079.27 |
| 1015459200000 | 1046.95 |
| 1015545600000 | 1008.3 |
| 1015804800000 | 1036.09 |
| 1015891200000 | 1043.35 |
| 1015977600000 | 1039.1 |
| 1016064000000 | 1048.39 |
| 1016150400000 | 1040.8 |
| 1016409600000 | 1027.75 |
| 1016496000000 | 1029.35 |
| 1016582400000 | 1045.89 |
| 1016668800000 | 1060.76 |
| 1016755200000 | 1070.05 |
| 1017014400000 | 1063.55 |
| 1017100800000 | 1064.89 |
| 1017187200000 | 1065.66 |
| 1017273600000 | 1068.32 |
| 1017360000000 | 1068.32 |
| 1017619200000 | 1068.79 |
| 1017705600000 | 1109.44 |
| 1017792000000 | 1114.43 |
| 1017878400000 | 1113.76 |
| 1017964800000 | 1132.18 |
| 1018224000000 | 1123.69 |
| 1018310400000 | 1120.83 |
| 1018396800000 | 1127.94 |
| 1018483200000 | 1126.21 |
| 1018569600000 | 1116.97 |
| 1018828800000 | 1122.32 |
| 1018915200000 | 1141.4 |
| 1019001600000 | 1147.6 |
| 1019088000000 | 1163.45 |
| 1019174400000 | 1168.44 |
| 1019433600000 | 1187.13 |
| 1019520000000 | 1193.02 |
| 1019606400000 | 1204.94 |
| 1019692800000 | 1221.88 |
| 1019779200000 | 1224.11 |
| 1020038400000 | 1219.08 |
| 1020124800000 | 1216.68 |
| 1020211200000 | 1222.85 |
| 1020297600000 | 1242.86 |
| 1020384000000 | 1287.56 |
| 1020643200000 | 1298.63 |
| 1020729600000 | 1325.78 |
| 1020816000000 | 1325.81 |
| 1020902400000 | 1309.9 |
| 1020988800000 | 1310.54 |
| 1021248000000 | 1303.94 |
| 1021334400000 | 1316.51 |
| 1021420800000 | 1298.8 |
| 1021507200000 | 1308.95 |
| 1021593600000 | 1319.55 |
| 1021852800000 | 1326.7 |
| 1021939200000 | 1331.96 |
| 1022025600000 | 1326.34 |
| 1022112000000 | 1317.92 |
| 1022198400000 | 1347.57 |
| 1022457600000 | 1327.79 |
| 1022544000000 | 1320.25 |
| 1022630400000 | 1332.12 |
| 1022716800000 | 1331.7 |
| 1022803200000 | 1311.67 |
| 1023062400000 | 1317.6 |
| 1023148800000 | 1337 |
| 1023235200000 | 1311 |
| 1023321600000 | 1320.39 |
| 1023408000000 | 1308.09 |
| 1023667200000 | 1288.04 |
| 1023753600000 | 1260.25 |
| 1023840000000 | 1245.4 |
| 1023926400000 | 1212.07 |
| 1024012800000 | 1186.62 |
| 1024272000000 | 1171.19 |
| 1024358400000 | 1209.67 |
| 1024444800000 | 1187.72 |
| 1024531200000 | 1179.72 |
| 1024617600000 | 1161.72 |
| 1024876800000 | 1169.15 |
| 1024963200000 | 1162.06 |
| 1025049600000 | 1126.54 |
| 1025136000000 | 1132.79 |
| 1025222400000 | 1144.14 |
| 1025481600000 | 1167.32 |
| 1025568000000 | 1142.58 |
| 1025654400000 | 1117.59 |
| 1025740800000 | 1112.89 |
| 1025827200000 | 1140.3 |
| 1026086400000 | 1132.88 |
| 1026172800000 | 1128.61 |
| 1026259200000 | 1109.45 |
| 1026345600000 | 1096.42 |
| 1026432000000 | 1138.3 |
| 1026691200000 | 1144.28 |
| 1026777600000 | 1135.7 |
| 1026864000000 | 1144.91 |
| 1026950400000 | 1170.68 |
| 1027036800000 | 1151.77 |
| 1027296000000 | 1093.02 |
| 1027382400000 | 1062.78 |
| 1027468800000 | 1034.96 |
| 1027555200000 | 1051.6 |
| 1027641600000 | 1041.59 |
| 1027900800000 | 1048.14 |
| 1027987200000 | 1046.5 |
| 1028073600000 | 994.55 |
| 1028160000000 | 984.52 |
| 1028246400000 | 982.74 |
| 1028505600000 | 961.54 |
| 1028592000000 | 953.73 |
| 1028678400000 | 970.28 |
| 1028764800000 | 1002.3 |
| 1028851200000 | 998.28 |
| 1029110400000 | 1003.89 |
| 1029196800000 | 991.37 |
| 1029283200000 | 1005.05 |
| 1029369600000 | 997.25 |
| 1029456000000 | 996.61 |
| 1029715200000 | 985.02 |
| 1029801600000 | 961.48 |
| 1029888000000 | 959.26 |
| 1029974400000 | 973.74 |
| 1030060800000 | 983.79 |
| 1030320000000 | 974.76 |
| 1030406400000 | 1017.2 |
| 1030492800000 | 1026.91 |
| 1030579200000 | 1010.1 |
| 1030665600000 | 1036.26 |
| 1030924800000 | 1031.61 |
| 1031011200000 | 995.69 |
| 1031097600000 | 996.63 |
| 1031184000000 | 1012.27 |
| 1031270400000 | 1033.11 |
| 1031529600000 | 1056.18 |
| 1031616000000 | 1061.69 |
| 1031702400000 | 1071.53 |
| 1031788800000 | 1074.05 |
| 1031875200000 | 1053.74 |
| 1032134400000 | 1053 |
| 1032220800000 | 1066.08 |
| 1032307200000 | 1045.67 |
| 1032393600000 | 1040.12 |
| 1032480000000 | 1040.22 |
| 1032739200000 | 1039.21 |
| 1032825600000 | 1037.15 |
| 1032912000000 | 1040.21 |
| 1032998400000 | 1029.93 |
| 1033084800000 | 1035.91 |
| 1033344000000 | 1036.3 |
| 1033430400000 | 1041.98 |
| 1033516800000 | 1026.7 |
| 1033603200000 | 1027.67 |
| 1033689600000 | 1029.33 |
| 1033948800000 | 1014.47 |
| 1034035200000 | 987.53 |
| 1034121600000 | 982.2 |
| 1034208000000 | 971.67 |
| 1034294400000 | 997.3 |
| 1034553600000 | 1019.97 |
| 1034640000000 | 1030.52 |
| 1034726400000 | 1012.8 |
| 1034812800000 | 1009.32 |
| 1034899200000 | 1004.39 |
| 1035158400000 | 1020 |
| 1035244800000 | 1032.7 |
| 1035331200000 | 1037.99 |
| 1035417600000 | 1049.91 |
| 1035504000000 | 1048.34 |
| 1035763200000 | 1053.94 |
| 1035849600000 | 1037.63 |
| 1035936000000 | 1042.11 |
| 1036022400000 | 1061.2 |
| 1036108800000 | 1095.86 |
| 1036368000000 | 1090.24 |
| 1036454400000 | 1097.25 |
| 1036540800000 | 1106.6 |
| 1036627200000 | 1131.61 |
| 1036713600000 | 1134.2 |
| 1036972800000 | 1133.9 |
| 1037059200000 | 1125.81 |
| 1037145600000 | 1121.59 |
| 1037232000000 | 1138.89 |
| 1037318400000 | 1150.53 |
| 1037577600000 | 1168.1 |
| 1037664000000 | 1158.78 |
| 1037750400000 | 1141.48 |
| 1037836800000 | 1139.84 |
| 1037923200000 | 1144.91 |
| 1038182400000 | 1143.63 |
| 1038268800000 | 1126.02 |
| 1038355200000 | 1135.64 |
| 1038441600000 | 1125.55 |
| 1038528000000 | 1139.86 |
| 1038787200000 | 1139.46 |
| 1038873600000 | 1144.31 |
| 1038960000000 | 1166.13 |
| 1039046400000 | 1161.58 |
| 1039132800000 | 1148.09 |
| 1039392000000 | 1169.86 |
| 1039478400000 | 1164.87 |
| 1039564800000 | 1171.8 |
| 1039651200000 | 1177.32 |
| 1039737600000 | 1216.54 |
| 1039996800000 | 1218.98 |
| 1040083200000 | 1235.29 |
| 1040169600000 | 1223.77 |
| 1040256000000 | 1221.33 |
| 1040342400000 | 1210.54 |
| 1040601600000 | 1234.92 |
| 1040688000000 | 1221.1 |
| 1040774400000 | 1221.1 |
| 1040860800000 | 1230.9 |
| 1040947200000 | 1084.2 |
| 1041206400000 | 1092.26 |
| 1041292800000 | 1083.82 |
| 1041465600000 | 1085.2 |
| 1041552000000 | 1106.57 |
| 1041811200000 | 1124.21 |
| 1041897600000 | 1111 |
| 1041984000000 | 1103.3 |
| 1042070400000 | 1107.96 |
| 1042156800000 | 1115 |
| 1042416000000 | 1115.55 |
| 1042502400000 | 1105.81 |
| 1042588800000 | 1099.71 |
| 1042675200000 | 1090.06 |
| 1042761600000 | 1100.56 |
| 1043020800000 | 1097.24 |
| 1043107200000 | 1063.93 |
| 1043193600000 | 1073.46 |
| 1043280000000 | 1093.92 |
| 1043366400000 | 1089.54 |
| 1043625600000 | 1078.1 |
| 1043712000000 | 1067.43 |
| 1043798400000 | 1080.33 |
| 1043884800000 | 1069.61 |
| 1043971200000 | 1065.84 |
| 1044230400000 | 1064.11 |
| 1044316800000 | 1074.32 |
| 1044403200000 | 1080.26 |
| 1044489600000 | 1078.56 |
| 1044576000000 | 1055.68 |
| 1044835200000 | 1039.88 |
| 1044921600000 | 1050.08 |
| 1045008000000 | 1047.36 |
| 1045094400000 | 1038.48 |
| 1045180800000 | 1046.39 |
| 1045440000000 | 1048.05 |
| 1045526400000 | 1038.68 |
| 1045612800000 | 1044.47 |
| 1045699200000 | 1066.2 |
| 1045785600000 | 1076.71 |
| 1046044800000 | 1066.99 |
| 1046131200000 | 1054.26 |
| 1046217600000 | 1048.93 |
| 1046304000000 | 1048.69 |
| 1046390400000 | 1050.73 |
| 1046649600000 | 1059.41 |
| 1046736000000 | 1042.55 |
| 1046822400000 | 1045.25 |
| 1046908800000 | 1025.57 |
| 1046995200000 | 1015.66 |
| 1047254400000 | 997.57 |
| 1047340800000 | 966.93 |
| 1047427200000 | 953.96 |
| 1047513600000 | 971.22 |
| 1047600000000 | 977.49 |
| 1047859200000 | 968.14 |
| 1047945600000 | 985.07 |
| 1048032000000 | 993.33 |
| 1048118400000 | 975.89 |
| 1048204800000 | 968.01 |
| 1048464000000 | 944.13 |
| 1048550400000 | 946.01 |
| 1048636800000 | 936.55 |
| 1048723200000 | 936.96 |
| 1048809600000 | 920.44 |
| 1049068800000 | 949.27 |
| 1049155200000 | 962.53 |
| 1049241600000 | 960.93 |
| 1049328000000 | 963.39 |
| 1049414400000 | 947.44 |
| 1049673600000 | 963.39 |
| 1049760000000 | 952.46 |
| 1049846400000 | 965.68 |
| 1049932800000 | 971.26 |
| 1050019200000 | 974.69 |
| 1050278400000 | 973.21 |
| 1050364800000 | 981.67 |
| 1050451200000 | 972.5 |
| 1050537600000 | 976.9 |
| 1050624000000 | 976.9 |
| 1050883200000 | 973.38 |
| 1050969600000 | 989.53 |
| 1051056000000 | 1000.37 |
| 1051142400000 | 1018.09 |
| 1051228800000 | 997.67 |
| 1051488000000 | 1006.02 |
| 1051574400000 | 996.03 |
| 1051660800000 | 994.75 |
| 1051747200000 | 995.27 |
| 1051833600000 | 990.89 |
| 1052092800000 | 1026.94 |
| 1052179200000 | 1021.7 |
| 1052265600000 | 1030.14 |
| 1052352000000 | 1021.3 |
| 1052438400000 | 1033.6 |
| 1052697600000 | 1041.71 |
| 1052784000000 | 1056.77 |
| 1052870400000 | 1049.79 |
| 1052956800000 | 1027.85 |
| 1053043200000 | 1031.16 |
| 1053302400000 | 1026.6 |
| 1053388800000 | 1025.17 |
| 1053475200000 | 1036.19 |
| 1053561600000 | 1019.9 |
| 1053648000000 | 1032.38 |
| 1053907200000 | 1045.47 |
| 1053993600000 | 1023.01 |
| 1054080000000 | 1022.16 |
| 1054166400000 | 1018.36 |
| 1054252800000 | 1029.61 |
| 1054512000000 | 1043.21 |
| 1054598400000 | 1035.98 |
| 1054684800000 | 1025.62 |
| 1054771200000 | 1064.79 |
| 1054857600000 | 1058.89 |
| 1055116800000 | 1068.36 |
| 1055203200000 | 1063.67 |
| 1055289600000 | 1051.11 |
| 1055376000000 | 1055.64 |
| 1055462400000 | 1057.83 |
| 1055721600000 | 1067.87 |
| 1055808000000 | 1076.15 |
| 1055894400000 | 1061.01 |
| 1055980800000 | 1076.5 |
| 1056067200000 | 1068.36 |
| 1056326400000 | 1046.01 |
| 1056412800000 | 1050.12 |
| 1056499200000 | 1051.87 |
| 1056585600000 | 1062.33 |
| 1056672000000 | 1071.92 |
| 1056931200000 | 1079.06 |
| 1057017600000 | 1103.54 |
| 1057104000000 | 1113.83 |
| 1057190400000 | 1122.24 |
| 1057276800000 | 1112.09 |
| 1057536000000 | 1113.73 |
| 1057622400000 | 1119.23 |
| 1057708800000 | 1114.75 |
| 1057795200000 | 1113.82 |
| 1057881600000 | 1112.2 |
| 1058140800000 | 1129.7 |
| 1058227200000 | 1106.85 |
| 1058313600000 | 1080.59 |
| 1058400000000 | 1064.5 |
| 1058486400000 | 1066.54 |
| 1058745600000 | 1070.51 |
| 1058832000000 | 1082.4 |
| 1058918400000 | 1092.52 |
| 1059004800000 | 1090.23 |
| 1059091200000 | 1107.72 |
| 1059350400000 | 1128.63 |
| 1059436800000 | 1119.55 |
| 1059523200000 | 1112.26 |
| 1059609600000 | 1110.14 |
| 1059696000000 | 1102.58 |
| 1059955200000 | 1104.42 |
| 1060041600000 | 1099.73 |
| 1060128000000 | 1112.92 |
| 1060214400000 | 1125.11 |
| 1060300800000 | 1112.95 |
| 1060560000000 | 1130.31 |
| 1060646400000 | 1133.02 |
| 1060732800000 | 1129.73 |
| 1060819200000 | 1140.08 |
| 1060905600000 | 1138.39 |
| 1061164800000 | 1143.53 |
| 1061251200000 | 1151.62 |
| 1061337600000 | 1161.32 |
| 1061424000000 | 1156.13 |
| 1061510400000 | 1155.67 |
| 1061769600000 | 1141.67 |
| 1061856000000 | 1145.14 |
| 1061942400000 | 1158.82 |
| 1062028800000 | 1158.99 |
| 1062115200000 | 1170.39 |
| 1062374400000 | 1187.9 |
| 1062460800000 | 1170.02 |
| 1062547200000 | 1182.48 |
| 1062633600000 | 1174.75 |
| 1062720000000 | 1180.48 |
| 1062979200000 | 1159.31 |
| 1063065600000 | 1185.86 |
| 1063152000000 | 1182.5 |
| 1063238400000 | 1171.12 |
| 1063324800000 | 1156.13 |
| 1063584000000 | 1147.55 |
| 1063670400000 | 1154.23 |
| 1063756800000 | 1168.08 |
| 1063843200000 | 1180.47 |
| 1063929600000 | 1183 |
| 1064188800000 | 1193.9 |
| 1064275200000 | 1193.39 |
| 1064361600000 | 1194.02 |
| 1064448000000 | 1198.22 |
| 1064534400000 | 1173.12 |
| 1064793600000 | 1184.9 |
| 1064880000000 | 1199.59 |
| 1064966400000 | 1191.64 |
| 1065052800000 | 1208.91 |
| 1065139200000 | 1216.23 |
| 1065398400000 | 1205.59 |
| 1065484800000 | 1227.61 |
| 1065571200000 | 1234.4 |
| 1065657600000 | 1249.8 |
| 1065744000000 | 1261 |
| 1066003200000 | 1259.69 |
| 1066089600000 | 1258.7 |
| 1066176000000 | 1251.27 |
| 1066262400000 | 1267.64 |
| 1066348800000 | 1259.09 |
| 1066608000000 | 1242.73 |
| 1066694400000 | 1251.06 |
| 1066780800000 | 1274.3 |
| 1066867200000 | 1264.07 |
| 1066953600000 | 1276.06 |
| 1067212800000 | 1281.49 |
| 1067299200000 | 1282.06 |
| 1067385600000 | 1296.59 |
| 1067472000000 | 1307.37 |
| 1067558400000 | 1298.57 |
| 1067817600000 | 1303.26 |
| 1067904000000 | 1292.64 |
| 1067990400000 | 1282.06 |
| 1068076800000 | 1287.2 |
| 1068163200000 | 1281.77 |
| 1068422400000 | 1294.45 |
| 1068508800000 | 1287.76 |
| 1068595200000 | 1291.08 |
| 1068681600000 | 1323.6 |
| 1068768000000 | 1349.52 |
| 1069027200000 | 1340.52 |
| 1069113600000 | 1337.74 |
| 1069200000000 | 1346.51 |
| 1069286400000 | 1345.73 |
| 1069372800000 | 1358.18 |
| 1069632000000 | 1341.6 |
| 1069718400000 | 1359.01 |
| 1069804800000 | 1386.85 |
| 1069891200000 | 1382.99 |
| 1069977600000 | 1416.35 |
| 1070236800000 | 1462.19 |
| 1070323200000 | 1454.8 |
| 1070409600000 | 1464.31 |
| 1070496000000 | 1433.49 |
| 1070582400000 | 1444.93 |
| 1070841600000 | 1417.04 |
| 1070928000000 | 1426.58 |
| 1071014400000 | 1412.3 |
| 1071100800000 | 1409.9 |
| 1071187200000 | 1427.36 |
| 1071446400000 | 1450.3 |
| 1071532800000 | 1444.31 |
| 1071619200000 | 1425.5 |
| 1071705600000 | 1393.2 |
| 1071792000000 | 1356.71 |
| 1072051200000 | 1365.49 |
| 1072137600000 | 1374.78 |
| 1072224000000 | 1408.67 |
| 1072310400000 | 1408.67 |
| 1072396800000 | 1409.2 |
| 1072656000000 | 1407.78 |
| 1072742400000 | 1451.16 |
| 1072828800000 | 1437.95 |
| 1073001600000 | 1478.68 |
| 1073260800000 | 1529.11 |
| 1073347200000 | 1493.87 |
| 1073433600000 | 1488.4 |
| 1073520000000 | 1458.83 |
| 1073606400000 | 1452.28 |
| 1073865600000 | 1415.44 |
| 1073952000000 | 1444.3 |
| 1074038400000 | 1395.17 |
| 1074124800000 | 1341.03 |
| 1074211200000 | 1356.59 |
| 1074470400000 | 1359.69 |
| 1074556800000 | 1380.61 |
| 1074643200000 | 1369.75 |
| 1074729600000 | 1395.1 |
| 1074816000000 | 1406.88 |
| 1075075200000 | 1405.78 |
| 1075161600000 | 1411.71 |
| 1075248000000 | 1424.38 |
| 1075334400000 | 1402.37 |
| 1075420800000 | 1393.17 |
| 1075680000000 | 1410.77 |
| 1075766400000 | 1454.18 |
| 1075852800000 | 1432.22 |
| 1075939200000 | 1404.23 |
| 1076025600000 | 1412.12 |
| 1076284800000 | 1428.69 |
| 1076371200000 | 1449.52 |
| 1076457600000 | 1432.58 |
| 1076544000000 | 1472.9 |
| 1076630400000 | 1481.85 |
| 1076889600000 | 1466.25 |
| 1076976000000 | 1484.33 |
| 1077062400000 | 1489.76 |
| 1077148800000 | 1468.23 |
| 1077235200000 | 1435.16 |
| 1077494400000 | 1452.26 |
| 1077580800000 | 1441.38 |
| 1077667200000 | 1439.15 |
| 1077753600000 | 1429.39 |
| 1077840000000 | 1440.8 |
| 1078099200000 | 1470.62 |
| 1078185600000 | 1471.1 |
| 1078272000000 | 1428.78 |
| 1078358400000 | 1430.06 |
| 1078444800000 | 1480.17 |
| 1078704000000 | 1478.11 |
| 1078790400000 | 1482.12 |
| 1078876800000 | 1454.1 |
| 1078963200000 | 1430.14 |
| 1079049600000 | 1415.69 |
| 1079308800000 | 1424.27 |
| 1079395200000 | 1422.62 |
| 1079481600000 | 1404.31 |
| 1079568000000 | 1454.16 |
| 1079654400000 | 1461.52 |
| 1079913600000 | 1498.25 |
| 1080000000000 | 1470.59 |
| 1080086400000 | 1458.62 |
| 1080172800000 | 1458.22 |
| 1080259200000 | 1464.91 |
| 1080518400000 | 1494.82 |
| 1080604800000 | 1520.37 |
| 1080691200000 | 1541.57 |
| 1080777600000 | 1545.31 |
| 1080864000000 | 1520.53 |
| 1081123200000 | 1529.48 |
| 1081209600000 | 1549.56 |
| 1081296000000 | 1569.66 |
| 1081382400000 | 1553.56 |
| 1081468800000 | 1553.56 |
| 1081728000000 | 1561.89 |
| 1081814400000 | 1512.45 |
| 1081900800000 | 1490.77 |
| 1081987200000 | 1475.96 |
| 1082073600000 | 1506.1 |
| 1082332800000 | 1479.98 |
| 1082419200000 | 1486.79 |
| 1082505600000 | 1437.15 |
| 1082592000000 | 1393.25 |
| 1082678400000 | 1406.4 |
| 1082937600000 | 1410.16 |
| 1083024000000 | 1412.01 |
| 1083110400000 | 1369.32 |
| 1083196800000 | 1362.46 |
| 1083283200000 | 1327.49 |
| 1083542400000 | 1330.13 |
| 1083628800000 | 1356.06 |
| 1083715200000 | 1382.26 |
| 1083801600000 | 1354.17 |
| 1083888000000 | 1317.4 |
| 1084147200000 | 1270.17 |
| 1084233600000 | 1306.79 |
| 1084320000000 | 1306.49 |
| 1084406400000 | 1303.73 |
| 1084492800000 | 1285.74 |
| 1084752000000 | 1303.5 |
| 1084838400000 | 1283.52 |
| 1084924800000 | 1344.28 |
| 1085011200000 | 1344.64 |
| 1085097600000 | 1346.19 |
| 1085356800000 | 1335.55 |
| 1085443200000 | 1366.32 |
| 1085529600000 | 1395.68 |
| 1085616000000 | 1437.23 |
| 1085702400000 | 1445.97 |
| 1085961600000 | 1460.73 |
| 1086048000000 | 1476.58 |
| 1086134400000 | 1463.69 |
| 1086220800000 | 1450.69 |
| 1086307200000 | 1436.37 |
| 1086566400000 | 1460.65 |
| 1086652800000 | 1450.52 |
| 1086739200000 | 1433.29 |
| 1086825600000 | 1432.75 |
| 1086912000000 | 1405.12 |
| 1087171200000 | 1388.75 |
| 1087257600000 | 1393.86 |
| 1087344000000 | 1390.82 |
| 1087430400000 | 1393.6 |
| 1087516800000 | 1440.17 |
| 1087776000000 | 1451.03 |
| 1087862400000 | 1454.04 |
| 1087948800000 | 1457.39 |
| 1088035200000 | 1480.16 |
| 1088121600000 | 1474.64 |
| 1088380800000 | 1490.69 |
| 1088467200000 | 1471.06 |
| 1088553600000 | 1485.71 |
| 1088640000000 | 1491.37 |
| 1088726400000 | 1505.87 |
| 1088985600000 | 1498.45 |
| 1089072000000 | 1468.18 |
| 1089158400000 | 1499.21 |
| 1089244800000 | 1506.14 |
| 1089331200000 | 1493.87 |
| 1089590400000 | 1506.99 |
| 1089676800000 | 1518.53 |
| 1089763200000 | 1534.55 |
| 1089849600000 | 1531 |
| 1089936000000 | 1521.15 |
| 1090195200000 | 1517.01 |
| 1090281600000 | 1507.13 |
| 1090368000000 | 1505.84 |
| 1090454400000 | 1511.67 |
| 1090540800000 | 1482.21 |
| 1090800000000 | 1476.18 |
| 1090886400000 | 1462.59 |
| 1090972800000 | 1482.57 |
| 1091059200000 | 1480.5 |
| 1091145600000 | 1488.82 |
| 1091404800000 | 1486.37 |
| 1091491200000 | 1496.95 |
| 1091577600000 | 1511.73 |
| 1091664000000 | 1503.91 |
| 1091750400000 | 1504.81 |
| 1092009600000 | 1518.77 |
| 1092096000000 | 1511.11 |
| 1092182400000 | 1484.91 |
| 1092268800000 | 1484.41 |
| 1092355200000 | 1484.94 |
| 1092614400000 | 1484.32 |
| 1092700800000 | 1490.53 |
| 1092787200000 | 1486.51 |
| 1092873600000 | 1496.59 |
| 1092960000000 | 1513.83 |
| 1093219200000 | 1515.7 |
| 1093305600000 | 1495.36 |
| 1093392000000 | 1504.47 |
| 1093478400000 | 1528.82 |
| 1093564800000 | 1514.26 |
| 1093824000000 | 1524.64 |
| 1093910400000 | 1536.44 |
| 1093996800000 | 1538.27 |
| 1094083200000 | 1557.82 |
| 1094169600000 | 1546.82 |
| 1094428800000 | 1548.17 |
| 1094515200000 | 1527.17 |
| 1094601600000 | 1527.21 |
| 1094688000000 | 1538.28 |
| 1094774400000 | 1571.67 |
| 1095033600000 | 1578.64 |
| 1095120000000 | 1610.62 |
| 1095206400000 | 1580.39 |
| 1095292800000 | 1597.93 |
| 1095379200000 | 1613.49 |
| 1095638400000 | 1638.83 |
| 1095724800000 | 1653.67 |
| 1095811200000 | 1634.23 |
| 1095897600000 | 1666.45 |
| 1095984000000 | 1672.38 |
| 1096243200000 | 1667.24 |
| 1096329600000 | 1672.31 |
| 1096416000000 | 1683.51 |
| 1096502400000 | 1687.91 |
| 1096588800000 | 1687.29 |
| 1096848000000 | 1686.59 |
| 1096934400000 | 1671.75 |
| 1097020800000 | 1694.36 |
| 1097107200000 | 1684.22 |
| 1097193600000 | 1703.07 |
| 1097452800000 | 1698.25 |
| 1097539200000 | 1669.58 |
| 1097625600000 | 1642.79 |
| 1097712000000 | 1667.57 |
| 1097798400000 | 1707.91 |
| 1098057600000 | 1726.09 |
| 1098144000000 | 1735.66 |
| 1098230400000 | 1721.66 |
| 1098316800000 | 1752.93 |
| 1098403200000 | 1775.44 |
| 1098662400000 | 1761.65 |
| 1098748800000 | 1760.74 |
| 1098835200000 | 1810.28 |
| 1098921600000 | 1810.76 |
| 1099008000000 | 1787.23 |
| 1099267200000 | 1814.12 |
| 1099353600000 | 1795.21 |
| 1099440000000 | 1819.25 |
| 1099526400000 | 1828 |
| 1099612800000 | 1834.09 |
| 1099872000000 | 1849.36 |
| 1099958400000 | 1846.24 |
| 1100044800000 | 1834.09 |
| 1100131200000 | 1849.37 |
| 1100217600000 | 1854.64 |
| 1100476800000 | 1864.56 |
| 1100563200000 | 1875.35 |
| 1100649600000 | 1905.06 |
| 1100736000000 | 1890.59 |
| 1100822400000 | 1883.13 |
| 1101081600000 | 1879.8 |
| 1101168000000 | 1882.51 |
| 1101254400000 | 1896.6 |
| 1101340800000 | 1937.36 |
| 1101427200000 | 1967.68 |
| 1101686400000 | 2007.99 |
| 1101772800000 | 2001.16 |
| 1101859200000 | 2016.53 |
| 1101945600000 | 1976.57 |
| 1102032000000 | 1987.64 |
| 1102291200000 | 1987.23 |
| 1102377600000 | 1971.79 |
| 1102464000000 | 1916.9 |
| 1102550400000 | 1926.97 |
| 1102636800000 | 1935.78 |
| 1102896000000 | 1967.91 |
| 1102982400000 | 1968.53 |
| 1103068800000 | 1982.84 |
| 1103155200000 | 1970.63 |
| 1103241600000 | 1976.85 |
| 1103500800000 | 2009.29 |
| 1103587200000 | 2019.92 |
| 1103673600000 | 2040.31 |
| 1103760000000 | 2061.18 |
| 1103846400000 | 2057.74 |
| 1104105600000 | 2070.74 |
| 1104192000000 | 2089.26 |
| 1104278400000 | 2066.6 |
| 1104364800000 | 2073.7 |
| 1104451200000 | 2084.72 |
| 1104710400000 | 2102.55 |
| 1104796800000 | 2018.31 |
| 1104883200000 | 1976.62 |
| 1104969600000 | 1913.35 |
| 1105056000000 | 1907.64 |
| 1105315200000 | 1947.03 |
| 1105401600000 | 1946.68 |
| 1105488000000 | 1961.88 |
| 1105574400000 | 1938.22 |
| 1105660800000 | 1949.97 |
| 1105920000000 | 1911.61 |
| 1106006400000 | 1879.92 |
| 1106092800000 | 1879.75 |
| 1106179200000 | 1857.95 |
| 1106265600000 | 1890.17 |
| 1106524800000 | 1922.85 |
| 1106611200000 | 1916.29 |
| 1106697600000 | 1937.12 |
| 1106784000000 | 1974.43 |
| 1106870400000 | 1965.04 |
| 1107129600000 | 1984.58 |
| 1107216000000 | 1958.02 |
| 1107302400000 | 1934.03 |
| 1107388800000 | 1913.77 |
| 1107475200000 | 1928.2 |
| 1107734400000 | 1885.43 |
| 1107820800000 | 1867.76 |
| 1107907200000 | 1893.99 |
| 1107993600000 | 1928.88 |
| 1108080000000 | 1954.81 |
| 1108339200000 | 1970.77 |
| 1108425600000 | 1969.95 |
| 1108512000000 | 1993.19 |
| 1108598400000 | 2025.31 |
| 1108684800000 | 2040.36 |
| 1108944000000 | 2055.82 |
| 1109030400000 | 2114.74 |
| 1109116800000 | 2099.59 |
| 1109203200000 | 2101.94 |
| 1109289600000 | 2111.33 |
| 1109548800000 | 2137.28 |
| 1109635200000 | 2122.75 |
| 1109721600000 | 2082.24 |
| 1109808000000 | 2078.46 |
| 1109894400000 | 2124.81 |
| 1110153600000 | 2117.53 |
| 1110240000000 | 2175.09 |
| 1110326400000 | 2186.51 |
| 1110412800000 | 2151.41 |
| 1110499200000 | 2157.23 |
| 1110758400000 | 2111.8 |
| 1110844800000 | 2056.7 |
| 1110931200000 | 2047.61 |
| 1111017600000 | 2046.31 |
| 1111104000000 | 2059.84 |
| 1111363200000 | 2038.78 |
| 1111449600000 | 2039.83 |
| 1111536000000 | 1965.47 |
| 1111622400000 | 1936.62 |
| 1111708800000 | 1936.62 |
| 1111968000000 | 1897.76 |
| 1112054400000 | 1896.05 |
| 1112140800000 | 1910.67 |
| 1112227200000 | 1953.06 |
| 1112313600000 | 1998.62 |
| 1112572800000 | 1950.26 |
| 1112659200000 | 1964.42 |
| 1112745600000 | 1995.66 |
| 1112832000000 | 1993.07 |
| 1112918400000 | 1979.84 |
| 1113177600000 | 1984.43 |
| 1113264000000 | 1957.85 |
| 1113350400000 | 1945.34 |
| 1113436800000 | 1914.59 |
| 1113523200000 | 1922.3 |
| 1113782400000 | 1917.56 |
| 1113868800000 | 1946.77 |
| 1113955200000 | 1957.59 |
| 1114041600000 | 1962.89 |
| 1114128000000 | 1961.56 |
| 1114387200000 | 1946.92 |
| 1114473600000 | 1968.64 |
| 1114560000000 | 1971.48 |
| 1114646400000 | 1904.92 |
| 1114732800000 | 1928.29 |
| 1114992000000 | 1923 |
| 1115078400000 | 1940.03 |
| 1115164800000 | 1985.63 |
| 1115251200000 | 2017.62 |
| 1115337600000 | 2015.37 |
| 1115596800000 | 2017.33 |
| 1115683200000 | 2007.05 |
| 1115769600000 | 2008.93 |
| 1115856000000 | 1966.73 |
| 1115942400000 | 1943.77 |
| 1116201600000 | 1945.18 |
| 1116288000000 | 1910.25 |
| 1116374400000 | 1936.41 |
| 1116460800000 | 1942.1 |
| 1116547200000 | 1914.46 |
| 1116806400000 | 1935.62 |
| 1116892800000 | 1917.2 |
| 1116979200000 | 1934.47 |
| 1117065600000 | 1929.22 |
| 1117152000000 | 1943.66 |
| 1117411200000 | 1943.94 |
| 1117497600000 | 1874.21 |
| 1117584000000 | 1840.67 |
| 1117670400000 | 1862.73 |
| 1117756800000 | 1898.38 |
| 1118016000000 | 1949.9 |
| 1118102400000 | 1954.76 |
| 1118188800000 | 1932.97 |
| 1118275200000 | 1882.36 |
| 1118361600000 | 1901.53 |
| 1118620800000 | 1901.27 |
| 1118707200000 | 1891.75 |
| 1118793600000 | 1926.21 |
| 1118880000000 | 1939.66 |
| 1118966400000 | 1980.4 |
| 1119225600000 | 1957.65 |
| 1119312000000 | 1950.8 |
| 1119398400000 | 1961.94 |
| 1119484800000 | 1946.4 |
| 1119571200000 | 1932.65 |
| 1119830400000 | 1948.64 |
| 1119916800000 | 1960.84 |
| 1120003200000 | 1961.96 |
| 1120089600000 | 1964.61 |
| 1120176000000 | 1941.27 |
| 1120435200000 | 1936.73 |
| 1120521600000 | 1933.41 |
| 1120608000000 | 1949.87 |
| 1120694400000 | 1946.25 |
| 1120780800000 | 1940.58 |
| 1121040000000 | 2007.49 |
| 1121126400000 | 2100.5 |
| 1121212800000 | 2091.85 |
| 1121299200000 | 2137.95 |
| 1121385600000 | 2110.11 |
| 1121644800000 | 2109.15 |
| 1121731200000 | 2105.04 |
| 1121817600000 | 2110.36 |
| 1121904000000 | 2135.59 |
| 1121990400000 | 2141.22 |
| 1122249600000 | 2145.41 |
| 1122336000000 | 2117.09 |
| 1122422400000 | 2141.75 |
| 1122508800000 | 2162.98 |
| 1122595200000 | 2158.13 |
| 1122854400000 | 2196.24 |
| 1122940800000 | 2217.98 |
| 1123027200000 | 2251.96 |
| 1123113600000 | 2263.94 |
| 1123200000000 | 2244.22 |
| 1123459200000 | 2272.97 |
| 1123545600000 | 2267.52 |
| 1123632000000 | 2332.36 |
| 1123718400000 | 2345.14 |
| 1123804800000 | 2333.9 |
| 1124064000000 | 2323.88 |
| 1124150400000 | 2301.96 |
| 1124236800000 | 2249.1 |
| 1124323200000 | 2218.45 |
| 1124409600000 | 2233.56 |
| 1124668800000 | 2266.96 |
| 1124755200000 | 2253.79 |
| 1124841600000 | 2237.27 |
| 1124928000000 | 2228.97 |
| 1125014400000 | 2212.89 |
| 1125273600000 | 2218.36 |
| 1125360000000 | 2187.69 |
| 1125446400000 | 2238.37 |
| 1125532800000 | 2329.63 |
| 1125619200000 | 2368.84 |
| 1125878400000 | 2357.65 |
| 1125964800000 | 2350.18 |
| 1126051200000 | 2368.99 |
| 1126137600000 | 2371.16 |
| 1126224000000 | 2377.97 |
| 1126483200000 | 2375.66 |
| 1126569600000 | 2368.26 |
| 1126656000000 | 2376.41 |
| 1126742400000 | 2374.02 |
| 1126828800000 | 2404.47 |
| 1127088000000 | 2399.31 |
| 1127174400000 | 2405.93 |
| 1127260800000 | 2413.02 |
| 1127347200000 | 2395.13 |
| 1127433600000 | 2365.61 |
| 1127692800000 | 2387.8 |
| 1127779200000 | 2398.86 |
| 1127865600000 | 2409.47 |
| 1127952000000 | 2456.66 |
| 1128038400000 | 2498.18 |
| 1128297600000 | 2443.2 |
| 1128384000000 | 2428.53 |
| 1128470400000 | 2381.98 |
| 1128556800000 | 2314.11 |
| 1128643200000 | 2294.5 |
| 1128902400000 | 2308.48 |
| 1128988800000 | 2332.65 |
| 1129075200000 | 2323.87 |
| 1129161600000 | 2235.7 |
| 1129248000000 | 2214.27 |
| 1129507200000 | 2293.5 |
| 1129593600000 | 2254.24 |
| 1129680000000 | 2199.32 |
| 1129766400000 | 2248.93 |
| 1129852800000 | 2199.15 |
| 1130112000000 | 2263.77 |
| 1130198400000 | 2273.07 |
| 1130284800000 | 2289.66 |
| 1130371200000 | 2245.26 |
| 1130457600000 | 2232.77 |
| 1130716800000 | 2265.64 |
| 1130803200000 | 2300.79 |
| 1130889600000 | 2321.65 |
| 1130976000000 | 2393.74 |
| 1131062400000 | 2352.59 |
| 1131321600000 | 2374.17 |
| 1131408000000 | 2320.59 |
| 1131494400000 | 2319.44 |
| 1131580800000 | 2349.01 |
| 1131667200000 | 2367.99 |
| 1131926400000 | 2416.78 |
| 1132012800000 | 2397.32 |
| 1132099200000 | 2395.18 |
| 1132185600000 | 2432.39 |
| 1132272000000 | 2452.91 |
| 1132531200000 | 2480.11 |
| 1132617600000 | 2465.39 |
| 1132704000000 | 2487.88 |
| 1132790400000 | 2512.14 |
| 1132876800000 | 2506.06 |
| 1133136000000 | 2488.49 |
| 1133222400000 | 2462.53 |
| 1133308800000 | 2433.87 |
| 1133395200000 | 2435.52 |
| 1133481600000 | 2488.66 |
| 1133740800000 | 2505.19 |
| 1133827200000 | 2552.67 |
| 1133913600000 | 2601.7 |
| 1134000000000 | 2581.82 |
| 1134086400000 | 2567.04 |
| 1134345600000 | 2619.67 |
| 1134432000000 | 2623.75 |
| 1134518400000 | 2622.53 |
| 1134604800000 | 2615.81 |
| 1134691200000 | 2621.63 |
| 1134950400000 | 2687.15 |
| 1135036800000 | 2675.8 |
| 1135123200000 | 2677.23 |
| 1135209600000 | 2721.72 |
| 1135296000000 | 2747.75 |
| 1135555200000 | 2747.75 |
| 1135641600000 | 2771.82 |
| 1135728000000 | 2719.85 |
| 1135814400000 | 2755.54 |
| 1135900800000 | 2725.23 |
| 1136160000000 | 2725.23 |
| 1136246400000 | 2823.48 |
| 1136332800000 | 2858.32 |
| 1136419200000 | 2818.16 |
| 1136505600000 | 2910.41 |
| 1136764800000 | 2937.21 |
| 1136851200000 | 2937.09 |
| 1136937600000 | 2981.77 |
| 1137024000000 | 2966.09 |
| 1137110400000 | 3005.69 |
| 1137369600000 | 2951.83 |
| 1137456000000 | 2889.11 |
| 1137542400000 | 2884.52 |
| 1137628800000 | 3036.8 |
| 1137715200000 | 3045.02 |
| 1137974400000 | 3034.58 |
| 1138060800000 | 3040.91 |
| 1138147200000 | 3065.42 |
| 1138233600000 | 3033.55 |
| 1138320000000 | 3065.48 |
| 1138579200000 | 3037.68 |
| 1138665600000 | 3123.06 |
| 1138752000000 | 3175.95 |
| 1138838400000 | 3205.25 |
| 1138924800000 | 3104.75 |
| 1139184000000 | 3150.64 |
| 1139270400000 | 3107.33 |
| 1139356800000 | 3001.99 |
| 1139443200000 | 3111.7 |
| 1139529600000 | 3107.01 |
| 1139788800000 | 3007.09 |
| 1139875200000 | 2944.16 |
| 1139961600000 | 2986.35 |
| 1140048000000 | 2987.77 |
| 1140134400000 | 3129.43 |
| 1140393600000 | 3133.28 |
| 1140480000000 | 3146.18 |
| 1140566400000 | 3131.95 |
| 1140652800000 | 3129.48 |
| 1140739200000 | 3075.1 |
| 1140998400000 | 3064 |
| 1141084800000 | 2964 |
| 1141171200000 | 2959.82 |
| 1141257600000 | 3026.13 |
| 1141344000000 | 2956.41 |
| 1141603200000 | 2946.24 |
| 1141689600000 | 2801.59 |
| 1141776000000 | 2805.16 |
| 1141862400000 | 2889.45 |
| 1141948800000 | 2858.29 |
| 1142208000000 | 2906.37 |
| 1142294400000 | 2988.58 |
| 1142380800000 | 3088.93 |
| 1142467200000 | 3080.72 |
| 1142553600000 | 3106.71 |
| 1142812800000 | 3112.73 |
| 1142899200000 | 3067.24 |
| 1142985600000 | 3064 |
| 1143072000000 | 3113.16 |
| 1143158400000 | 3130.46 |
| 1143417600000 | 3174.58 |
| 1143504000000 | 3112.24 |
| 1143590400000 | 3082.17 |
| 1143676800000 | 3221.39 |
| 1143763200000 | 3180.21 |
| 1144022400000 | 3271.29 |
| 1144108800000 | 3283.11 |
| 1144195200000 | 3268.35 |
| 1144281600000 | 3229.97 |
| 1144368000000 | 3188.7 |
| 1144627200000 | 3173.11 |
| 1144713600000 | 3215.18 |
| 1144800000000 | 3190.33 |
| 1144886400000 | 3181.15 |
| 1144972800000 | 3181.15 |
| 1145232000000 | 3224.1 |
| 1145318400000 | 3282.43 |
| 1145404800000 | 3310.38 |
| 1145491200000 | 3266.48 |
| 1145577600000 | 3269.02 |
| 1145836800000 | 3225.91 |
| 1145923200000 | 3239.13 |
| 1146009600000 | 3224.11 |
| 1146096000000 | 3233.68 |
| 1146182400000 | 3268.89 |
| 1146441600000 | 3300.78 |
| 1146528000000 | 3311.89 |
| 1146614400000 | 3286.67 |
| 1146700800000 | 3304.16 |
| 1146787200000 | 3349.87 |
| 1147046400000 | 3302.24 |
| 1147132800000 | 3355.82 |
| 1147219200000 | 3394.26 |
| 1147305600000 | 3374.21 |
| 1147392000000 | 3229.06 |
| 1147651200000 | 2971.16 |
| 1147737600000 | 2994.5 |
| 1147824000000 | 2988.15 |
| 1147910400000 | 2934.76 |
| 1147996800000 | 2838.66 |
| 1148256000000 | 2739.78 |
| 1148342400000 | 2897.37 |
| 1148428800000 | 2766.67 |
| 1148515200000 | 2814.08 |
| 1148601600000 | 2895.62 |
| 1148860800000 | 2971.8 |
| 1148947200000 | 2883.92 |
| 1149033600000 | 2803.64 |
| 1149120000000 | 2816.16 |
| 1149206400000 | 2875.45 |
| 1149465600000 | 2903.09 |
| 1149552000000 | 2711.36 |
| 1149638400000 | 2666.55 |
| 1149724800000 | 2457.73 |
| 1149811200000 | 2676.57 |
| 1150070400000 | 2628.08 |
| 1150156800000 | 2474.48 |
| 1150243200000 | 2528.66 |
| 1150329600000 | 2646.72 |
| 1150416000000 | 2653.95 |
| 1150675200000 | 2628.18 |
| 1150761600000 | 2613.33 |
| 1150848000000 | 2632.03 |
| 1150934400000 | 2583.63 |
| 1151020800000 | 2519.17 |
| 1151280000000 | 2460.53 |
| 1151366400000 | 2529.06 |
| 1151452800000 | 2566.95 |
| 1151539200000 | 2613.89 |
| 1151625600000 | 2723.18 |
| 1151884800000 | 2822.21 |
| 1151971200000 | 2816.27 |
| 1152057600000 | 2671.33 |
| 1152144000000 | 2709.91 |
| 1152230400000 | 2750.16 |
| 1152489600000 | 2763.51 |
| 1152576000000 | 2732.72 |
| 1152662400000 | 2787.89 |
| 1152748800000 | 2655.27 |
| 1152835200000 | 2630.57 |
| 1153094400000 | 2553.68 |
| 1153180800000 | 2589.44 |
| 1153267200000 | 2675.12 |
| 1153353600000 | 2696.24 |
| 1153440000000 | 2621 |
| 1153699200000 | 2629.19 |
| 1153785600000 | 2645.7 |
| 1153872000000 | 2673.74 |
| 1153958400000 | 2779.48 |
| 1154044800000 | 2736.12 |
| 1154304000000 | 2738.84 |
| 1154390400000 | 2691.87 |
| 1154476800000 | 2756.7 |
| 1154563200000 | 2743.14 |
| 1154649600000 | 2794.5 |
| 1154908800000 | 2754.92 |
| 1154995200000 | 2761.32 |
| 1155081600000 | 2802.64 |
| 1155168000000 | 2755.03 |
| 1155254400000 | 2792.95 |
| 1155513600000 | 2734.34 |
| 1155600000000 | 2748.27 |
| 1155686400000 | 2798.32 |
| 1155772800000 | 2834.83 |
| 1155859200000 | 2718.95 |
| 1156118400000 | 2732.27 |
| 1156204800000 | 2745.88 |
| 1156291200000 | 2723.87 |
| 1156377600000 | 2709.99 |
| 1156464000000 | 2716.18 |
| 1156723200000 | 2740.78 |
| 1156809600000 | 2735.26 |
| 1156896000000 | 2815.21 |
| 1156982400000 | 2725.07 |
| 1157068800000 | 2751.35 |
| 1157328000000 | 2821.6 |
| 1157414400000 | 2805.8 |
| 1157500800000 | 2779.31 |
| 1157587200000 | 2653.39 |
| 1157673600000 | 2632.95 |
| 1157932800000 | 2524.38 |
| 1158019200000 | 2596.21 |
| 1158105600000 | 2596.65 |
| 1158192000000 | 2573.58 |
| 1158278400000 | 2591.45 |
| 1158537600000 | 2641.33 |
| 1158624000000 | 2648.83 |
| 1158710400000 | 2632.32 |
| 1158796800000 | 2603.85 |
| 1158883200000 | 2568.88 |
| 1159142400000 | 2544.14 |
| 1159228800000 | 2585.98 |
| 1159315200000 | 2578.55 |
| 1159401600000 | 2588.66 |
| 1159488000000 | 2549.32 |
| 1159747200000 | 2563.09 |
| 1159833600000 | 2512.6 |
| 1159920000000 | 2466.82 |
| 1160006400000 | 2528.98 |
| 1160092800000 | 2536.5 |
| 1160352000000 | 2572.43 |
| 1160438400000 | 2589.45 |
| 1160524800000 | 2594.77 |
| 1160611200000 | 2650.51 |
| 1160697600000 | 2716.34 |
| 1160956800000 | 2753.89 |
| 1161043200000 | 2681.71 |
| 1161129600000 | 2713.62 |
| 1161216000000 | 2732.8 |
| 1161302400000 | 2740.39 |
| 1161561600000 | 2686.89 |
| 1161648000000 | 2695.87 |
| 1161734400000 | 2732.86 |
| 1161820800000 | 2734.53 |
| 1161907200000 | 2746.63 |
| 1162166400000 | 2728.09 |
| 1162252800000 | 2820.13 |
| 1162339200000 | 2862.53 |
| 1162425600000 | 2820.11 |
| 1162512000000 | 2854.95 |
| 1162771200000 | 2905.31 |
| 1162857600000 | 2936.07 |
| 1162944000000 | 2933.25 |
| 1163030400000 | 2947.26 |
| 1163116800000 | 2956.06 |
| 1163376000000 | 2931.43 |
| 1163462400000 | 2961.78 |
| 1163548800000 | 2925.93 |
| 1163635200000 | 2931.03 |
| 1163721600000 | 2832.22 |
| 1163980800000 | 2914.02 |
| 1164067200000 | 2942.72 |
| 1164153600000 | 3007.41 |
| 1164240000000 | 3001.28 |
| 1164326400000 | 3049.8 |
| 1164585600000 | 3059.76 |
| 1164672000000 | 2980.29 |
| 1164758400000 | 3018.94 |
| 1164844800000 | 3024.49 |
| 1164931200000 | 3050.84 |
| 1165190400000 | 3054.7 |
| 1165276800000 | 3065.64 |
| 1165363200000 | 3056.78 |
| 1165449600000 | 3063.9 |
| 1165536000000 | 3080.55 |
| 1165795200000 | 3064.54 |
| 1165881600000 | 3060.71 |
| 1165968000000 | 3082.16 |
| 1166054400000 | 3100.77 |
| 1166140800000 | 3136.86 |
| 1166400000000 | 3163.99 |
| 1166486400000 | 3132.33 |
| 1166572800000 | 3213.33 |
| 1166659200000 | 3284.46 |
| 1166745600000 | 3285.29 |
| 1167004800000 | 3285.29 |
| 1167091200000 | 3249.87 |
| 1167177600000 | 3306.59 |
| 1167264000000 | 3297.97 |
| 1167350400000 | 3278.01 |
| 1167696000000 | 3369.47 |
| 1167782400000 | 3298.02 |
| 1167868800000 | 3143.92 |
| 1167955200000 | 3081.79 |
| 1168214400000 | 3098.24 |
| 1168300800000 | 3115.61 |
| 1168387200000 | 3062.64 |
| 1168473600000 | 3111.53 |
| 1168560000000 | 3140.8 |
| 1168819200000 | 3218 |
| 1168905600000 | 3218.22 |
| 1168992000000 | 3235.06 |
| 1169078400000 | 3290.01 |
| 1169164800000 | 3229.18 |
| 1169424000000 | 3282.03 |
| 1169510400000 | 3275.19 |
| 1169596800000 | 3287.4 |
| 1169683200000 | 3269.06 |
| 1169769600000 | 3239.41 |
| 1170028800000 | 3212.06 |
| 1170115200000 | 3239.27 |
| 1170201600000 | 3276.89 |
| 1170288000000 | 3343.59 |
| 1170374400000 | 3315.91 |
| 1170633600000 | 3288.31 |
| 1170720000000 | 3346.77 |
| 1170806400000 | 3330.84 |
| 1170892800000 | 3280.83 |
| 1170979200000 | 3299.95 |
| 1171238400000 | 3243.62 |
| 1171324800000 | 3282.71 |
| 1171411200000 | 3337.62 |
| 1171497600000 | 3383.54 |
| 1171584000000 | 3407.08 |
| 1171843200000 | 3449.75 |
| 1171929600000 | 3425.33 |
| 1172016000000 | 3410.97 |
| 1172102400000 | 3502.34 |
| 1172188800000 | 3509.53 |
| 1172448000000 | 3517.36 |
| 1172534400000 | 3349.52 |
| 1172620800000 | 3265.93 |
| 1172707200000 | 3193.58 |
| 1172793600000 | 3187.13 |
| 1173052800000 | 3038.23 |
| 1173139200000 | 3090.24 |
| 1173225600000 | 3105.45 |
| 1173312000000 | 3189.77 |
| 1173398400000 | 3246.12 |
| 1173657600000 | 3255.08 |
| 1173744000000 | 3193.37 |
| 1173830400000 | 3078.49 |
| 1173916800000 | 3162.31 |
| 1174003200000 | 3141.38 |
| 1174262400000 | 3202.18 |
| 1174348800000 | 3248.21 |
| 1174435200000 | 3269.98 |
| 1174521600000 | 3383.5 |
| 1174608000000 | 3422.08 |
| 1174867200000 | 3397.95 |
| 1174953600000 | 3385.74 |
| 1175040000000 | 3327.35 |
| 1175126400000 | 3401.87 |
| 1175212800000 | 3468.91 |
| 1175472000000 | 3481.46 |
| 1175558400000 | 3539 |
| 1175644800000 | 3542.78 |
| 1175731200000 | 3560.87 |
| 1175817600000 | 3560.87 |
| 1176076800000 | 3572 |
| 1176163200000 | 3595.13 |
| 1176249600000 | 3568.15 |
| 1176336000000 | 3592.86 |
| 1176422400000 | 3630.6 |
| 1176681600000 | 3728.52 |
| 1176768000000 | 3761.2 |
| 1176854400000 | 3724.52 |
| 1176940800000 | 3738.96 |
| 1177027200000 | 3803.13 |
| 1177286400000 | 3781.97 |
| 1177372800000 | 3746.02 |
| 1177459200000 | 3783.52 |
| 1177545600000 | 3748.58 |
| 1177632000000 | 3741.51 |
| 1177891200000 | 3732.89 |
| 1177977600000 | 3738.44 |
| 1178064000000 | 3737.5 |
| 1178150400000 | 3758.4 |
| 1178236800000 | 3795.42 |
| 1178496000000 | 3810.71 |
| 1178582400000 | 3737.69 |
| 1178668800000 | 3765.57 |
| 1178755200000 | 3728.49 |
| 1178841600000 | 3739.9 |
| 1179100800000 | 3716.11 |
| 1179187200000 | 3693.61 |
| 1179273600000 | 3679.07 |
| 1179360000000 | 3605.38 |
| 1179446400000 | 3649.93 |
| 1179705600000 | 3694.56 |
| 1179792000000 | 3694.93 |
| 1179878400000 | 3752.38 |
| 1179964800000 | 3652.62 |
| 1180051200000 | 3639.35 |
| 1180310400000 | 3646.76 |
| 1180396800000 | 3645.6 |
| 1180483200000 | 3556.61 |
| 1180569600000 | 3593.74 |
| 1180656000000 | 3628.23 |
| 1180915200000 | 3572.81 |
| 1181001600000 | 3567.08 |
| 1181088000000 | 3520.47 |
| 1181174400000 | 3534.72 |
| 1181260800000 | 3430.28 |
| 1181520000000 | 3492.48 |
| 1181606400000 | 3453.75 |
| 1181692800000 | 3470.81 |
| 1181779200000 | 3574.49 |
| 1181865600000 | 3634.39 |
| 1182124800000 | 3676.65 |
| 1182211200000 | 3681.67 |
| 1182297600000 | 3700.85 |
| 1182384000000 | 3633.38 |
| 1182470400000 | 3616.71 |
| 1182729600000 | 3566.76 |
| 1182816000000 | 3492.95 |
| 1182902400000 | 3483.38 |
| 1182988800000 | 3552.03 |
| 1183075200000 | 3562.86 |
| 1183334400000 | 3633.34 |
| 1183420800000 | 3622.9 |
| 1183507200000 | 3638.52 |
| 1183593600000 | 3575.03 |
| 1183680000000 | 3643.79 |
| 1183939200000 | 3724.45 |
| 1184025600000 | 3701.43 |
| 1184112000000 | 3694.87 |
| 1184198400000 | 3732.22 |
| 1184284800000 | 3748.82 |
| 1184544000000 | 3753.86 |
| 1184630400000 | 3721.55 |
| 1184716800000 | 3708.9 |
| 1184803200000 | 3793.08 |
| 1184889600000 | 3809.92 |
| 1185148800000 | 3891.14 |
| 1185235200000 | 3853.48 |
| 1185321600000 | 3750.48 |
| 1185408000000 | 3642.47 |
| 1185494400000 | 3478.2 |
| 1185753600000 | 3502.37 |
| 1185840000000 | 3558.24 |
| 1185926400000 | 3433.06 |
| 1186012800000 | 3461.16 |
| 1186099200000 | 3417.98 |
| 1186358400000 | 3336.65 |
| 1186444800000 | 3416.96 |
| 1186531200000 | 3581.53 |
| 1186617600000 | 3529.24 |
| 1186704000000 | 3361.61 |
| 1186963200000 | 3447.04 |
| 1187049600000 | 3332.6 |
| 1187136000000 | 3268.08 |
| 1187222400000 | 3093.79 |
| 1187308800000 | 3104.59 |
| 1187568000000 | 3207.69 |
| 1187654400000 | 3175.64 |
| 1187740800000 | 3320.62 |
| 1187827200000 | 3339.72 |
| 1187913600000 | 3337.19 |
| 1188172800000 | 3404.7 |
| 1188259200000 | 3353.11 |
| 1188345600000 | 3382.21 |
| 1188432000000 | 3481.4 |
| 1188518400000 | 3559.02 |
| 1188777600000 | 3590.78 |
| 1188864000000 | 3589.84 |
| 1188950400000 | 3511.1 |
| 1189036800000 | 3536.5 |
| 1189123200000 | 3450.19 |
| 1189382400000 | 3493.91 |
| 1189468800000 | 3604.16 |
| 1189555200000 | 3615.22 |
| 1189641600000 | 3638.77 |
| 1189728000000 | 3612.63 |
| 1189987200000 | 3565.14 |
| 1190073600000 | 3572.08 |
| 1190160000000 | 3719.46 |
| 1190246400000 | 3738.97 |
| 1190332800000 | 3712.65 |
| 1190592000000 | 3729.03 |
| 1190678400000 | 3696.98 |
| 1190764800000 | 3739.5 |
| 1190851200000 | 3792.95 |
| 1190937600000 | 3755.79 |
| 1191196800000 | 3759.76 |
| 1191283200000 | 3838.29 |
| 1191369600000 | 3944.69 |
| 1191456000000 | 3960.39 |
| 1191542400000 | 4019.54 |
| 1191801600000 | 3995.3 |
| 1191888000000 | 3996.82 |
| 1191974400000 | 3978.3 |
| 1192060800000 | 4099.9 |
| 1192147200000 | 4076.59 |
| 1192406400000 | 4044.16 |
| 1192492800000 | 3947.07 |
| 1192579200000 | 4032.42 |
| 1192665600000 | 4006.94 |
| 1192752000000 | 3975.37 |
| 1193011200000 | 3894 |
| 1193097600000 | 4025.84 |
| 1193184000000 | 4031.71 |
| 1193270400000 | 4152.69 |
| 1193356800000 | 4285.3 |
| 1193616000000 | 4270.35 |
| 1193702400000 | 4272.15 |
| 1193788800000 | 4309.24 |
| 1193875200000 | 4224.07 |
| 1193961600000 | 4206.56 |
| 1194220800000 | 4204.92 |
| 1194307200000 | 4274.9 |
| 1194393600000 | 4318.57 |
| 1194480000000 | 4337.32 |
| 1194566400000 | 4247.72 |
| 1194825600000 | 4116.68 |
| 1194912000000 | 4146.63 |
| 1194998400000 | 4244.5 |
| 1195084800000 | 4143.26 |
| 1195171200000 | 4052.23 |
| 1195430400000 | 3961.84 |
| 1195516800000 | 4064.57 |
| 1195603200000 | 3929.46 |
| 1195689600000 | 3980.67 |
| 1195776000000 | 3954.63 |
| 1196035200000 | 3875.66 |
| 1196121600000 | 3772.88 |
| 1196208000000 | 3861.64 |
| 1196294400000 | 3968.13 |
| 1196380800000 | 4002.71 |
| 1196640000000 | 4002.46 |
| 1196726400000 | 3992.25 |
| 1196812800000 | 4018.47 |
| 1196899200000 | 4040.87 |
| 1196985600000 | 4093.82 |
| 1197244800000 | 4089.62 |
| 1197331200000 | 4087.58 |
| 1197417600000 | 4061.57 |
| 1197504000000 | 3895.95 |
| 1197590400000 | 3772.97 |
| 1197849600000 | 3730.21 |
| 1197936000000 | 3682.39 |
| 1198022400000 | 3635.54 |
| 1198108800000 | 3637.72 |
| 1198195200000 | 3769.83 |
| 1198454400000 | 3805.96 |
| 1198540800000 | 3805.96 |
| 1198627200000 | 3813.06 |
| 1198713600000 | 3972.39 |
| 1198800000000 | 3959.95 |
| 1199059200000 | 3813.2 |
| 1199232000000 | 3889.22 |
| 1199318400000 | 3842.63 |
| 1199404800000 | 3825.59 |
| 1199664000000 | 3775.51 |
| 1199750400000 | 3863.85 |
| 1199836800000 | 3816.83 |
| 1199923200000 | 3733.34 |
| 1200009600000 | 3737.14 |
| 1200268800000 | 3850.27 |
| 1200355200000 | 3770.77 |
| 1200441600000 | 3552.34 |
| 1200528000000 | 3562.77 |
| 1200614400000 | 3494.95 |
| 1200873600000 | 3291.17 |
| 1200960000000 | 3340.83 |
| 1201046400000 | 3303.66 |
| 1201132800000 | 3501.74 |
| 1201219200000 | 3396.96 |
| 1201478400000 | 3288.16 |
| 1201564800000 | 3387.2 |
| 1201651200000 | 3389.88 |
| 1201737600000 | 3315.81 |
| 1201824000000 | 3479.92 |
| 1202083200000 | 3423.64 |
| 1202169600000 | 3250.05 |
| 1202256000000 | 3212.24 |
| 1202342400000 | 3164.94 |
| 1202428800000 | 3154.56 |
| 1202688000000 | 3129.47 |
| 1202774400000 | 3276.43 |
| 1202860800000 | 3263.11 |
| 1202947200000 | 3350.76 |
| 1203033600000 | 3308.62 |
| 1203292800000 | 3356.05 |
| 1203379200000 | 3425.29 |
| 1203465600000 | 3297 |
| 1203552000000 | 3418.3 |
| 1203638400000 | 3402.92 |
| 1203897600000 | 3469.75 |
| 1203984000000 | 3586.71 |
| 1204070400000 | 3637.02 |
| 1204156800000 | 3565.55 |
| 1204243200000 | 3520.36 |
| 1204502400000 | 3492.3 |
| 1204588800000 | 3483.85 |
| 1204675200000 | 3468.25 |
| 1204761600000 | 3448.34 |
| 1204848000000 | 3411 |
| 1205107200000 | 3361.47 |
| 1205193600000 | 3483.7 |
| 1205280000000 | 3546.12 |
| 1205366400000 | 3440.55 |
| 1205452800000 | 3477.38 |
| 1205712000000 | 3292.46 |
| 1205798400000 | 3407.38 |
| 1205884800000 | 3376.51 |
| 1205971200000 | 3165.84 |
| 1206057600000 | 3165.84 |
| 1206316800000 | 3207.75 |
| 1206403200000 | 3302.29 |
| 1206489600000 | 3360.08 |
| 1206576000000 | 3423.07 |
| 1206662400000 | 3347.68 |
| 1206921600000 | 3252.06 |
| 1207008000000 | 3309.46 |
| 1207094400000 | 3472.56 |
| 1207180800000 | 3476.15 |
| 1207267200000 | 3500.01 |
| 1207526400000 | 3580.65 |
| 1207612800000 | 3602.66 |
| 1207699200000 | 3595.62 |
| 1207785600000 | 3585.97 |
| 1207872000000 | 3615.49 |
| 1208131200000 | 3535.34 |
| 1208217600000 | 3570.71 |
| 1208304000000 | 3604.37 |
| 1208390400000 | 3631.7 |
| 1208476800000 | 3653.04 |
| 1208736000000 | 3669.88 |
| 1208822400000 | 3722.6 |
| 1208908800000 | 3705.67 |
| 1208995200000 | 3613.44 |
| 1209081600000 | 3630.63 |
| 1209340800000 | 3672.67 |
| 1209427200000 | 3663.92 |
| 1209513600000 | 3673.21 |
| 1209600000000 | 3625.42 |
| 1209686400000 | 3659.18 |
| 1209945600000 | 3712.71 |
| 1210032000000 | 3825.03 |
| 1210118400000 | 3876.93 |
| 1210204800000 | 3850.82 |
| 1210291200000 | 3810.36 |
| 1210550400000 | 3859.79 |
| 1210636800000 | 3873.13 |
| 1210723200000 | 3847.87 |
| 1210809600000 | 3883.44 |
| 1210896000000 | 3944.73 |
| 1211155200000 | 3993.9 |
| 1211241600000 | 3931.19 |
| 1211328000000 | 3935.3 |
| 1211414400000 | 3919.69 |
| 1211500800000 | 3902.59 |
| 1211760000000 | 3846.32 |
| 1211846400000 | 3778.79 |
| 1211932800000 | 3767.13 |
| 1212019200000 | 3804.52 |
| 1212105600000 | 3768.39 |
| 1212364800000 | 3696.76 |
| 1212451200000 | 3707.71 |
| 1212537600000 | 3643.22 |
| 1212624000000 | 3642.17 |
| 1212710400000 | 3663.31 |
| 1212969600000 | 3568.73 |
| 1213056000000 | 3501.29 |
| 1213142400000 | 3414.64 |
| 1213228800000 | 3419.2 |
| 1213315200000 | 3412.16 |
| 1213574400000 | 3431.87 |
| 1213660800000 | 3420.69 |
| 1213747200000 | 3365.83 |
| 1213833600000 | 3420.84 |
| 1213920000000 | 3313.62 |
| 1214179200000 | 3270.48 |
| 1214265600000 | 3251.36 |
| 1214352000000 | 3349.5 |
| 1214438400000 | 3370.33 |
| 1214524800000 | 3413.78 |
| 1214784000000 | 3408.29 |
| 1214870400000 | 3320.32 |
| 1214956800000 | 3316.98 |
| 1215043200000 | 3242.33 |
| 1215129600000 | 3268.05 |
| 1215388800000 | 3285.04 |
| 1215475200000 | 3225.81 |
| 1215561600000 | 3303.55 |
| 1215648000000 | 3247.82 |
| 1215734400000 | 3278.33 |
| 1215993600000 | 3281.59 |
| 1216080000000 | 3211.12 |
| 1216166400000 | 3262.32 |
| 1216252800000 | 3442.48 |
| 1216339200000 | 3354.1 |
| 1216598400000 | 3307.54 |
| 1216684800000 | 3307.21 |
| 1216771200000 | 3313.74 |
| 1216857600000 | 3309.55 |
| 1216944000000 | 3260.19 |
| 1217203200000 | 3330.4 |
| 1217289600000 | 3361.72 |
| 1217376000000 | 3442.22 |
| 1217462400000 | 3503.29 |
| 1217548800000 | 3355.4 |
| 1217808000000 | 3304.88 |
| 1217894400000 | 3309.23 |
| 1217980800000 | 3345.18 |
| 1218067200000 | 3272.1 |
| 1218153600000 | 3201.65 |
| 1218412800000 | 3217.99 |
| 1218499200000 | 3149.86 |
| 1218585600000 | 3126.06 |
| 1218672000000 | 3278.53 |
| 1218758400000 | 3182.8 |
| 1219017600000 | 3207.96 |
| 1219104000000 | 3074.55 |
| 1219190400000 | 3125.82 |
| 1219276800000 | 3186.29 |
| 1219363200000 | 3223.32 |
| 1219622400000 | 3157.21 |
| 1219708800000 | 3137.61 |
| 1219795200000 | 3225.82 |
| 1219881600000 | 3336.5 |
| 1219968000000 | 3318.39 |
| 1220227200000 | 3181.1 |
| 1220313600000 | 3192.54 |
| 1220400000000 | 3138.67 |
| 1220486400000 | 3089.26 |
| 1220572800000 | 2997.25 |
| 1220832000000 | 3156.99 |
| 1220918400000 | 3037.71 |
| 1221004800000 | 2970.04 |
| 1221091200000 | 2884.15 |
| 1221177600000 | 3000.76 |
| 1221436800000 | 2952.65 |
| 1221523200000 | 2859.91 |
| 1221609600000 | 2795.94 |
| 1221696000000 | 2737.74 |
| 1221782400000 | 3004.62 |
| 1222041600000 | 3068.17 |
| 1222128000000 | 2840.34 |
| 1222214400000 | 2871.22 |
| 1222300800000 | 2886.13 |
| 1222387200000 | 2874.03 |
| 1222646400000 | 2720.63 |
| 1222732800000 | 2836.13 |
| 1222819200000 | 2771.06 |
| 1222905600000 | 2612.73 |
| 1222992000000 | 2582.59 |
| 1223251200000 | 2274.2 |
| 1223337600000 | 2317.4 |
| 1223424000000 | 2188.72 |
| 1223510400000 | 2276.2 |
| 1223596800000 | 2153.3 |
| 1223856000000 | 2251.21 |
| 1223942400000 | 2400.23 |
| 1224028800000 | 2164.68 |
| 1224115200000 | 1896.41 |
| 1224201600000 | 1904.96 |
| 1224460800000 | 1944.23 |
| 1224547200000 | 1881.36 |
| 1224633600000 | 1686.96 |
| 1224720000000 | 1664.99 |
| 1224806400000 | 1586.15 |
| 1225065600000 | 1597.02 |
| 1225152000000 | 1702.32 |
| 1225238400000 | 1926.47 |
| 1225324800000 | 1998.28 |
| 1225411200000 | 2082.63 |
| 1225670400000 | 2092.39 |
| 1225756800000 | 2173.25 |
| 1225843200000 | 2109.49 |
| 1225929600000 | 1974.37 |
| 1226016000000 | 1922.91 |
| 1226275200000 | 2054.9 |
| 1226361600000 | 1918.03 |
| 1226448000000 | 1865.55 |
| 1226534400000 | 1837.15 |
| 1226620800000 | 1950.34 |
| 1226880000000 | 1899.02 |
| 1226966400000 | 1864.9 |
| 1227052800000 | 1843.24 |
| 1227139200000 | 1715.13 |
| 1227225600000 | 1728.24 |
| 1227484800000 | 1887.04 |
| 1227571200000 | 2034.32 |
| 1227657600000 | 2053.11 |
| 1227744000000 | 2149.8 |
| 1227830400000 | 2106.89 |
| 1228089600000 | 1978.83 |
| 1228176000000 | 1895.3 |
| 1228262400000 | 1902.17 |
| 1228348800000 | 1964.34 |
| 1228435200000 | 1877.05 |
| 1228694400000 | 2062.46 |
| 1228780800000 | 2086.02 |
| 1228867200000 | 2161.94 |
| 1228953600000 | 2172.1 |
| 1229040000000 | 2065.18 |
| 1229299200000 | 2101.35 |
| 1229385600000 | 2084.96 |
| 1229472000000 | 2251.84 |
| 1229558400000 | 2303.8 |
| 1229644800000 | 2206.03 |
| 1229904000000 | 2195.43 |
| 1229990400000 | 2227.6 |
| 1230076800000 | 2191.46 |
| 1230163200000 | 2191.46 |
| 1230249600000 | 2190.9 |
| 1230508800000 | 2288.77 |
| 1230595200000 | 2341.6 |
| 1230681600000 | 2380.32 |
| 1230854400000 | 2355.6 |
| 1231113600000 | 2438.8 |
| 1231200000000 | 2484.44 |
| 1231286400000 | 2401.34 |
| 1231372800000 | 2299.83 |
| 1231459200000 | 2299.95 |
| 1231718400000 | 2230.44 |
| 1231804800000 | 2184.98 |
| 1231891200000 | 2086.45 |
| 1231977600000 | 2056.41 |
| 1232064000000 | 2141.72 |
| 1232323200000 | 2067.16 |
| 1232409600000 | 2013.86 |
| 1232496000000 | 2015.57 |
| 1232582400000 | 2009.95 |
| 1232668800000 | 1934.79 |
| 1232928000000 | 2016.28 |
| 1233014400000 | 2108.98 |
| 1233100800000 | 2157.39 |
| 1233187200000 | 2105.39 |
| 1233273600000 | 2054.02 |
| 1233532800000 | 1985.27 |
| 1233619200000 | 2024.01 |
| 1233705600000 | 2077.73 |
| 1233792000000 | 2058.52 |
| 1233878400000 | 2203.58 |
| 1234137600000 | 2265.39 |
| 1234224000000 | 2217.61 |
| 1234310400000 | 2157.7 |
| 1234396800000 | 2104.15 |
| 1234483200000 | 2099.04 |
| 1234742400000 | 2071.46 |
| 1234828800000 | 2015.21 |
| 1234915200000 | 2016.35 |
| 1235001600000 | 2053.74 |
| 1235088000000 | 1971.32 |
| 1235347200000 | 2009.99 |
| 1235433600000 | 1983.88 |
| 1235520000000 | 1991.65 |
| 1235606400000 | 2048 |
| 1235692800000 | 1925.77 |
| 1235952000000 | 1846.46 |
| 1236038400000 | 1816 |
| 1236124800000 | 1857.1 |
| 1236211200000 | 1822.38 |
| 1236297600000 | 1830.86 |
| 1236556800000 | 1789.08 |
| 1236643200000 | 1864.96 |
| 1236729600000 | 1965.44 |
| 1236816000000 | 2045.83 |
| 1236902400000 | 2084.57 |
| 1237161600000 | 2120.65 |
| 1237248000000 | 2052.89 |
| 1237334400000 | 2055.8 |
| 1237420800000 | 2241.42 |
| 1237507200000 | 2261.73 |
| 1237766400000 | 2373.35 |
| 1237852800000 | 2367.47 |
| 1237939200000 | 2421.65 |
| 1238025600000 | 2398.51 |
| 1238112000000 | 2282.46 |
| 1238371200000 | 2202.7 |
| 1238457600000 | 2289.82 |
| 1238544000000 | 2373.27 |
| 1238630400000 | 2455.9 |
| 1238716800000 | 2435.9 |
| 1238976000000 | 2389.57 |
| 1239062400000 | 2354.42 |
| 1239148800000 | 2356.51 |
| 1239235200000 | 2444.73 |
| 1239321600000 | 2444.73 |
| 1239580800000 | 2452.98 |
| 1239667200000 | 2468.01 |
| 1239753600000 | 2430.23 |
| 1239840000000 | 2446.47 |
| 1239926400000 | 2422.27 |
| 1240185600000 | 2324.23 |
| 1240272000000 | 2272.74 |
| 1240358400000 | 2316.66 |
| 1240444800000 | 2363.62 |
| 1240531200000 | 2437.59 |
| 1240790400000 | 2463.73 |
| 1240876800000 | 2475.94 |
| 1240963200000 | 2527.59 |
| 1241049600000 | 2521.4 |
| 1241136000000 | 2524.75 |
| 1241395200000 | 2691.3 |
| 1241481600000 | 2646.52 |
| 1241568000000 | 2665.57 |
| 1241654400000 | 2641.17 |
| 1241740800000 | 2679.73 |
| 1242000000000 | 2692.27 |
| 1242086400000 | 2705.89 |
| 1242172800000 | 2633.28 |
| 1242259200000 | 2621.37 |
| 1242345600000 | 2660.71 |
| 1242604800000 | 2658.57 |
| 1242691200000 | 2763.33 |
| 1242777600000 | 2855.5 |
| 1242864000000 | 2722.74 |
| 1242950400000 | 2846.03 |
| 1243209600000 | 2875.9 |
| 1243296000000 | 2831.34 |
| 1243382400000 | 2891.01 |
| 1243468800000 | 2896.19 |
| 1243555200000 | 2943.16 |
| 1243814400000 | 3024.37 |
| 1243900800000 | 3015.47 |
| 1243987200000 | 2946.04 |
| 1244073600000 | 2962.76 |
| 1244160000000 | 2947.58 |
| 1244419200000 | 2855.63 |
| 1244505600000 | 2919.58 |
| 1244592000000 | 2941.63 |
| 1244678400000 | 2928.22 |
| 1244764800000 | 2914.23 |
| 1245024000000 | 2903.3 |
| 1245110400000 | 2933.27 |
| 1245196800000 | 2821.03 |
| 1245283200000 | 2828.34 |
| 1245369600000 | 2846.27 |
| 1245628800000 | 2738.21 |
| 1245715200000 | 2714.46 |
| 1245801600000 | 2831.25 |
| 1245888000000 | 2838.56 |
| 1245974400000 | 2920.84 |
| 1246233600000 | 2952.03 |
| 1246320000000 | 2974.47 |
| 1246406400000 | 3034.64 |
| 1246492800000 | 2947.18 |
| 1246579200000 | 2929.15 |
| 1246838400000 | 2835.6 |
| 1246924800000 | 2878.58 |
| 1247011200000 | 2819.44 |
| 1247097600000 | 2834.12 |
| 1247184000000 | 2838.06 |
| 1247443200000 | 2806.24 |
| 1247529600000 | 2874.81 |
| 1247616000000 | 2985.35 |
| 1247702400000 | 3016.67 |
| 1247788800000 | 3020.78 |
| 1248048000000 | 3108.49 |
| 1248134400000 | 3181.13 |
| 1248220800000 | 3195.12 |
| 1248307200000 | 3225.78 |
| 1248393600000 | 3161.27 |
| 1248652800000 | 3161.22 |
| 1248739200000 | 3077.93 |
| 1248825600000 | 3036.52 |
| 1248912000000 | 3122.77 |
| 1248998400000 | 3122.69 |
| 1249257600000 | 3229.18 |
| 1249344000000 | 3185.31 |
| 1249430400000 | 3121.44 |
| 1249516800000 | 3121.4 |
| 1249603200000 | 3169.27 |
| 1249862400000 | 3153.18 |
| 1249948800000 | 3102.75 |
| 1250035200000 | 3112.42 |
| 1250121600000 | 3162.4 |
| 1250208000000 | 3122.5 |
| 1250467200000 | 3021.32 |
| 1250553600000 | 3094.32 |
| 1250640000000 | 3085.36 |
| 1250726400000 | 3164.26 |
| 1250812800000 | 3259.74 |
| 1251072000000 | 3302.67 |
| 1251158400000 | 3309.06 |
| 1251244800000 | 3265.83 |
| 1251331200000 | 3270.96 |
| 1251417600000 | 3346.4 |
| 1251676800000 | 3291.85 |
| 1251763200000 | 3259.75 |
| 1251849600000 | 3218.7 |
| 1251936000000 | 3258.94 |
| 1252022400000 | 3318.37 |
| 1252281600000 | 3385.88 |
| 1252368000000 | 3441.74 |
| 1252454400000 | 3453.43 |
| 1252540800000 | 3419.78 |
| 1252627200000 | 3521.54 |
| 1252886400000 | 3456.5 |
| 1252972800000 | 3512.16 |
| 1253059200000 | 3594.64 |
| 1253145600000 | 3621.22 |
| 1253232000000 | 3554.72 |
| 1253491200000 | 3488.43 |
| 1253577600000 | 3547.01 |
| 1253664000000 | 3485.67 |
| 1253750400000 | 3478.92 |
| 1253836800000 | 3455.29 |
| 1254096000000 | 3471.23 |
| 1254182400000 | 3428.28 |
| 1254268800000 | 3363.84 |
| 1254355200000 | 3349.33 |
| 1254441600000 | 3289.95 |
| 1254700800000 | 3352.95 |
| 1254787200000 | 3473.22 |
| 1254873600000 | 3491.39 |
| 1254960000000 | 3548.01 |
| 1255046400000 | 3520.77 |
| 1255305600000 | 3599.11 |
| 1255392000000 | 3589.25 |
| 1255478400000 | 3656.31 |
| 1255564800000 | 3666.13 |
| 1255651200000 | 3580.77 |
| 1255910400000 | 3628.13 |
| 1255996800000 | 3623.33 |
| 1256083200000 | 3632.42 |
| 1256169600000 | 3621.97 |
| 1256256000000 | 3601.5 |
| 1256515200000 | 3544.85 |
| 1256601600000 | 3442.24 |
| 1256688000000 | 3330.52 |
| 1256774400000 | 3379.25 |
| 1256860800000 | 3322.61 |
| 1257120000000 | 3269.88 |
| 1257206400000 | 3235.02 |
| 1257292800000 | 3334.86 |
| 1257379200000 | 3365.85 |
| 1257465600000 | 3402.16 |
| 1257724800000 | 3494.36 |
| 1257811200000 | 3511 |
| 1257897600000 | 3558.79 |
| 1257984000000 | 3530.37 |
| 1258070400000 | 3508.52 |
| 1258329600000 | 3577.68 |
| 1258416000000 | 3529.14 |
| 1258502400000 | 3562.84 |
| 1258588800000 | 3470.29 |
| 1258675200000 | 3438.1 |
| 1258934400000 | 3558.45 |
| 1259020800000 | 3549.97 |
| 1259107200000 | 3617.75 |
| 1259193600000 | 3493.9 |
| 1259280000000 | 3513.76 |
| 1259539200000 | 3517.07 |
| 1259625600000 | 3626.77 |
| 1259712000000 | 3657.72 |
| 1259798400000 | 3620.12 |
| 1259884800000 | 3564.47 |
| 1260144000000 | 3551.03 |
| 1260230400000 | 3500.97 |
| 1260316800000 | 3449.67 |
| 1260403200000 | 3517.1 |
| 1260489600000 | 3540.88 |
| 1260748800000 | 3612.64 |
| 1260835200000 | 3568.13 |
| 1260921600000 | 3586.03 |
| 1261008000000 | 3533.99 |
| 1261094400000 | 3511.42 |
| 1261353600000 | 3446.61 |
| 1261440000000 | 3465.84 |
| 1261526400000 | 3543.16 |
| 1261612800000 | 3588.35 |
| 1261699200000 | 3588.35 |
| 1261958400000 | 3648.19 |
| 1262044800000 | 3630.26 |
| 1262131200000 | 3617.3 |
| 1262217600000 | 3674.45 |
| 1262563200000 | 3724.83 |
| 1262649600000 | 3748.09 |
| 1262736000000 | 3745.93 |
| 1262822400000 | 3678.35 |
| 1262908800000 | 3706.8 |
| 1263168000000 | 3733.52 |
| 1263254400000 | 3680.8 |
| 1263340800000 | 3676.46 |
| 1263427200000 | 3663.88 |
| 1263513600000 | 3651.14 |
| 1263772800000 | 3650.7 |
| 1263859200000 | 3644.95 |
| 1263945600000 | 3577.16 |
| 1264032000000 | 3546.82 |
| 1264118400000 | 3474.5 |
| 1264377600000 | 3494.14 |
| 1264464000000 | 3449.46 |
| 1264550400000 | 3455.71 |
| 1264636800000 | 3476.81 |
| 1264723200000 | 3495.74 |
| 1264982400000 | 3476 |
| 1265068800000 | 3540.3 |
| 1265155200000 | 3543.51 |
| 1265241600000 | 3385.27 |
| 1265328000000 | 3290.94 |
| 1265587200000 | 3310.91 |
| 1265673600000 | 3386.46 |
| 1265760000000 | 3358.91 |
| 1265846400000 | 3375.1 |
| 1265932800000 | 3347.49 |
| 1266192000000 | 3396.23 |
| 1266278400000 | 3443.85 |
| 1266364800000 | 3509.95 |
| 1266451200000 | 3509.09 |
| 1266537600000 | 3452.78 |
| 1266796800000 | 3430.63 |
| 1266883200000 | 3396.03 |
| 1266969600000 | 3367.28 |
| 1267056000000 | 3335.14 |
| 1267142400000 | 3454.65 |
| 1267401600000 | 3494.67 |
| 1267488000000 | 3552.83 |
| 1267574400000 | 3617.04 |
| 1267660800000 | 3645.47 |
| 1267747200000 | 3673.4 |
| 1268006400000 | 3726.5 |
| 1268092800000 | 3699.11 |
| 1268179200000 | 3712.68 |
| 1268265600000 | 3654.72 |
| 1268352000000 | 3724.57 |
| 1268611200000 | 3701.75 |
| 1268697600000 | 3755.46 |
| 1268784000000 | 3842.13 |
| 1268870400000 | 3901.4 |
| 1268956800000 | 3851.28 |
| 1269216000000 | 3855.38 |
| 1269302400000 | 3831.73 |
| 1269388800000 | 3794.79 |
| 1269475200000 | 3746.74 |
| 1269561600000 | 3746.32 |
| 1269820800000 | 3776.63 |
| 1269907200000 | 3792.28 |
| 1269993600000 | 3819.1 |
| 1270080000000 | 3884.78 |
| 1270166400000 | 3884.78 |
| 1270425600000 | 3911.35 |
| 1270512000000 | 3951.45 |
| 1270598400000 | 3966.01 |
| 1270684800000 | 3914.76 |
| 1270771200000 | 3952.71 |
| 1271030400000 | 3942.29 |
| 1271116800000 | 3850.37 |
| 1271203200000 | 3891.99 |
| 1271289600000 | 3921.06 |
| 1271376000000 | 3820.34 |
| 1271635200000 | 3748.36 |
| 1271721600000 | 3810.07 |
| 1271808000000 | 3804.17 |
| 1271894400000 | 3733.83 |
| 1271980800000 | 3786.45 |
| 1272240000000 | 3884.73 |
| 1272326400000 | 3867.49 |
| 1272412800000 | 3755.87 |
| 1272499200000 | 3838.77 |
| 1272585600000 | 3863.55 |
| 1272844800000 | 3836.61 |
| 1272931200000 | 3686.71 |
| 1273017600000 | 3596.28 |
| 1273104000000 | 3570.29 |
| 1273190400000 | 3434.07 |
| 1273449600000 | 3654.74 |
| 1273536000000 | 3633.41 |
| 1273622400000 | 3779.31 |
| 1273708800000 | 3759.49 |
| 1273795200000 | 3638.52 |
| 1274054400000 | 3636.38 |
| 1274140800000 | 3667.22 |
| 1274227200000 | 3488.68 |
| 1274313600000 | 3296.17 |
| 1274400000000 | 3332.55 |
| 1274659200000 | 3436.32 |
| 1274745600000 | 3294.24 |
| 1274832000000 | 3581.59 |
| 1274918400000 | 3592.79 |
| 1275004800000 | 3600.05 |
| 1275264000000 | 3570.59 |
| 1275350400000 | 3557.78 |
| 1275436800000 | 3565.96 |
| 1275523200000 | 3552.34 |
| 1275609600000 | 3428.24 |
| 1275868800000 | 3366.25 |
| 1275955200000 | 3359.72 |
| 1276041600000 | 3433.83 |
| 1276128000000 | 3464.93 |
| 1276214400000 | 3430.33 |
| 1276473600000 | 3545.75 |
| 1276560000000 | 3595.59 |
| 1276646400000 | 3603.98 |
| 1276732800000 | 3648.56 |
| 1276819200000 | 3679.29 |
| 1277078400000 | 3710 |
| 1277164800000 | 3657.45 |
| 1277251200000 | 3626.47 |
| 1277337600000 | 3545.47 |
| 1277424000000 | 3535.45 |
| 1277683200000 | 3571.2 |
| 1277769600000 | 3473.69 |
| 1277856000000 | 3416.09 |
| 1277942400000 | 3326.73 |
| 1278028800000 | 3403.04 |
| 1278288000000 | 3405.42 |
| 1278374400000 | 3522.79 |
| 1278460800000 | 3534.53 |
| 1278547200000 | 3570.16 |
| 1278633600000 | 3595.7 |
| 1278892800000 | 3575.59 |
| 1278979200000 | 3655.04 |
| 1279065600000 | 3652.72 |
| 1279152000000 | 3646.52 |
| 1279238400000 | 3648.15 |
| 1279497600000 | 3566.06 |
| 1279584000000 | 3592.55 |
| 1279670400000 | 3709.18 |
| 1279756800000 | 3819.47 |
| 1279843200000 | 3830.01 |
| 1280102400000 | 3887 |
| 1280188800000 | 3884.86 |
| 1280275200000 | 3837.87 |
| 1280361600000 | 3872.13 |
| 1280448000000 | 3863.4 |
| 1280707200000 | 3947.87 |
| 1280793600000 | 3890.07 |
| 1280880000000 | 3879.53 |
| 1280966400000 | 3896.21 |
| 1281052800000 | 3870.44 |
| 1281312000000 | 3892.05 |
| 1281398400000 | 3822.36 |
| 1281484800000 | 3757.3 |
| 1281571200000 | 3761.74 |
| 1281657600000 | 3740.57 |
| 1281916800000 | 3784.54 |
| 1282003200000 | 3811.7 |
| 1282089600000 | 3751.04 |
| 1282176000000 | 3758.91 |
| 1282262400000 | 3696.5 |
| 1282521600000 | 3744.94 |
| 1282608000000 | 3696.35 |
| 1282694400000 | 3598.85 |
| 1282780800000 | 3700.9 |
| 1282867200000 | 3665.59 |
| 1283126400000 | 3718.8 |
| 1283212800000 | 3721.8 |
| 1283299200000 | 3853.31 |
| 1283385600000 | 3869.91 |
| 1283472000000 | 3906.89 |
| 1283731200000 | 3899.54 |
| 1283817600000 | 3829.36 |
| 1283904000000 | 3868.82 |
| 1283990400000 | 3898.7 |
| 1284076800000 | 3933.95 |
| 1284336000000 | 4039.37 |
| 1284422400000 | 4068.34 |
| 1284508800000 | 4051.92 |
| 1284595200000 | 4011.91 |
| 1284681600000 | 3986.02 |
| 1284940800000 | 4072.15 |
| 1285027200000 | 4073.09 |
| 1285113600000 | 4116.21 |
| 1285200000000 | 4105.89 |
| 1285286400000 | 4131.66 |
| 1285545600000 | 4157.74 |
| 1285632000000 | 4179.06 |
| 1285718400000 | 4207.94 |
| 1285804800000 | 4256.13 |
| 1285891200000 | 4256.92 |
| 1286150400000 | 4205.93 |
| 1286236800000 | 4327.12 |
| 1286323200000 | 4361.37 |
| 1286409600000 | 4309.01 |
| 1286496000000 | 4338.42 |
| 1286755200000 | 4337.03 |
| 1286841600000 | 4367.29 |
| 1286928000000 | 4479.83 |
| 1287014400000 | 4493.79 |
| 1287100800000 | 4426.94 |
| 1287360000000 | 4412.81 |
| 1287446400000 | 4310.49 |
| 1287532800000 | 4331.55 |
| 1287619200000 | 4400.14 |
| 1287705600000 | 4313.63 |
| 1287964800000 | 4325.79 |
| 1288051200000 | 4314.19 |
| 1288137600000 | 4185.57 |
| 1288224000000 | 4252.09 |
| 1288310400000 | 4322.14 |
| 1288569600000 | 4313.47 |
| 1288656000000 | 4360.79 |
| 1288742400000 | 4406.73 |
| 1288828800000 | 4505.24 |
| 1288915200000 | 4550.84 |
| 1289174400000 | 4485.21 |
| 1289260800000 | 4582.63 |
| 1289347200000 | 4513.1 |
| 1289433600000 | 4478.95 |
| 1289520000000 | 4510.25 |
| 1289779200000 | 4475.83 |
| 1289865600000 | 4377.35 |
| 1289952000000 | 4414.9 |
| 1290038400000 | 4434.26 |
| 1290124800000 | 4408.95 |
| 1290384000000 | 4413.24 |
| 1290470400000 | 4285.23 |
| 1290556800000 | 4342.5 |
| 1290643200000 | 4364.15 |
| 1290729600000 | 4276.93 |
| 1290988800000 | 4215.32 |
| 1291075200000 | 4173.99 |
| 1291161600000 | 4269.96 |
| 1291248000000 | 4415.87 |
| 1291334400000 | 4496.88 |
| 1291593600000 | 4547.92 |
| 1291680000000 | 4535.45 |
| 1291766400000 | 4506.06 |
| 1291852800000 | 4539.88 |
| 1291939200000 | 4530.74 |
| 1292198400000 | 4473.73 |
| 1292284800000 | 4499.26 |
| 1292371200000 | 4541.2 |
| 1292457600000 | 4523.14 |
| 1292544000000 | 4489.09 |
| 1292803200000 | 4507.46 |
| 1292889600000 | 4590.59 |
| 1292976000000 | 4592.18 |
| 1293062400000 | 4634.99 |
| 1293148800000 | 4632.75 |
| 1293408000000 | 4630.42 |
| 1293494400000 | 4675.65 |
| 1293580800000 | 4722.5 |
| 1293667200000 | 4728.01 |
| 1293753600000 | 4774.01 |
| 1294012800000 | 4805.79 |
| 1294099200000 | 4748.58 |
| 1294185600000 | 4684.26 |
| 1294272000000 | 4624.05 |
| 1294358400000 | 4624.47 |
| 1294617600000 | 4554.07 |
| 1294704000000 | 4596.86 |
| 1294790400000 | 4680.19 |
| 1294876800000 | 4717.67 |
| 1294963200000 | 4652.15 |
| 1295222400000 | 4622.07 |
| 1295308800000 | 4646.69 |
| 1295395200000 | 4578.57 |
| 1295481600000 | 4436.42 |
| 1295568000000 | 4474.63 |
| 1295827200000 | 4486.47 |
| 1295913600000 | 4416.58 |
| 1296000000000 | 4423.34 |
| 1296086400000 | 4463.21 |
| 1296172800000 | 4291.43 |
| 1296432000000 | 4259.72 |
| 1296518400000 | 4334.3 |
| 1296604800000 | 4388.92 |
| 1296691200000 | 4353.19 |
| 1296777600000 | 4399.8 |
| 1297036800000 | 4341.42 |
| 1297123200000 | 4401.95 |
| 1297209600000 | 4353.46 |
| 1297296000000 | 4262.48 |
| 1297382400000 | 4356.26 |
| 1297641600000 | 4328.09 |
| 1297728000000 | 4333.31 |
| 1297814400000 | 4358.13 |
| 1297900800000 | 4375.59 |
| 1297987200000 | 4426.79 |
| 1298246400000 | 4474.54 |
| 1298332800000 | 4433.23 |
| 1298419200000 | 4361.23 |
| 1298505600000 | 4351.44 |
| 1298592000000 | 4442.36 |
| 1298851200000 | 4511.11 |
| 1298937600000 | 4465.83 |
| 1299024000000 | 4544.82 |
| 1299110400000 | 4560.46 |
| 1299196800000 | 4573.29 |
| 1299456000000 | 4591.79 |
| 1299542400000 | 4528.53 |
| 1299628800000 | 4553.75 |
| 1299715200000 | 4392.4 |
| 1299801600000 | 4465.88 |
| 1300060800000 | 4482.09 |
| 1300147200000 | 4267.55 |
| 1300233600000 | 4320.53 |
| 1300320000000 | 4286.87 |
| 1300406400000 | 4303.37 |
| 1300665600000 | 4338.93 |
| 1300752000000 | 4427.6 |
| 1300838400000 | 4447.25 |
| 1300924800000 | 4579.48 |
| 1301011200000 | 4581.75 |
| 1301270400000 | 4538.77 |
| 1301356800000 | 4604.55 |
| 1301443200000 | 4721.96 |
| 1301529600000 | 4740.01 |
| 1301616000000 | 4821.25 |
| 1301875200000 | 4843 |
| 1301961600000 | 4841.67 |
| 1302048000000 | 4929.04 |
| 1302134400000 | 4890.91 |
| 1302220800000 | 4912.36 |
| 1302480000000 | 4886.86 |
| 1302566400000 | 4753.95 |
| 1302652800000 | 4724.84 |
| 1302739200000 | 4665.9 |
| 1302825600000 | 4621.64 |
| 1303084800000 | 4468.47 |
| 1303171200000 | 4557.21 |
| 1303257600000 | 4758.22 |
| 1303344000000 | 4819.38 |
| 1303430400000 | 4819.38 |
| 1303689600000 | 4806.32 |
| 1303776000000 | 4862.22 |
| 1303862400000 | 4890.86 |
| 1303948800000 | 4916.69 |
| 1304035200000 | 4999.98 |
| 1304294400000 | 5020.74 |
| 1304380800000 | 4859.89 |
| 1304467200000 | 4751.48 |
| 1304553600000 | 4634.24 |
| 1304640000000 | 4739.45 |
| 1304899200000 | 4629.95 |
| 1304985600000 | 4683.77 |
| 1305072000000 | 4615.08 |
| 1305158400000 | 4488.96 |
| 1305244800000 | 4494.26 |
| 1305504000000 | 4547.08 |
| 1305590400000 | 4466.57 |
| 1305676800000 | 4517.62 |
| 1305763200000 | 4567.34 |
| 1305849600000 | 4538.11 |
| 1306108800000 | 4402.91 |
| 1306195200000 | 4488.71 |
| 1306281600000 | 4457.26 |
| 1306368000000 | 4502.92 |
| 1306454400000 | 4628.89 |
| 1306713600000 | 4601.19 |
| 1306800000000 | 4728.02 |
| 1306886400000 | 4730.27 |
| 1306972800000 | 4705.45 |
| 1307059200000 | 4663.07 |
| 1307318400000 | 4633.8 |
| 1307404800000 | 4694.89 |
| 1307491200000 | 4659.15 |
| 1307577600000 | 4635.73 |
| 1307664000000 | 4546.33 |
| 1307923200000 | 4541.48 |
| 1308009600000 | 4548.51 |
| 1308096000000 | 4509.91 |
| 1308182400000 | 4470.25 |
| 1308268800000 | 4468.85 |
| 1308528000000 | 4491.73 |
| 1308614400000 | 4557.54 |
| 1308700800000 | 4503.56 |
| 1308787200000 | 4357.59 |
| 1308873600000 | 4388.14 |
| 1309132800000 | 4441.21 |
| 1309219200000 | 4503.99 |
| 1309305600000 | 4566.1 |
| 1309392000000 | 4626.1 |
| 1309478400000 | 4646.05 |
| 1309737600000 | 4694.81 |
| 1309824000000 | 4706.23 |
| 1309910400000 | 4675.39 |
| 1309996800000 | 4738.64 |
| 1310083200000 | 4647.63 |
| 1310342400000 | 4537.79 |
| 1310428800000 | 4539.64 |
| 1310515200000 | 4617.14 |
| 1310601600000 | 4612.21 |
| 1310688000000 | 4625.1 |
| 1310947200000 | 4509.71 |
| 1311033600000 | 4565.19 |
| 1311120000000 | 4582.64 |
| 1311206400000 | 4651.63 |
| 1311292800000 | 4624.43 |
| 1311552000000 | 4662.97 |
| 1311638400000 | 4696.87 |
| 1311724800000 | 4640.81 |
| 1311811200000 | 4599.37 |
| 1311897600000 | 4570.23 |
| 1312156800000 | 4618.59 |
| 1312243200000 | 4556.77 |
| 1312329600000 | 4506.66 |
| 1312416000000 | 4277.45 |
| 1312502400000 | 4268.07 |
| 1312761600000 | 4071.49 |
| 1312848000000 | 3930.49 |
| 1312934400000 | 3991.02 |
| 1313020800000 | 4132.21 |
| 1313107200000 | 4171.66 |
| 1313366400000 | 4292.03 |
| 1313452800000 | 4256.87 |
| 1313539200000 | 4309.55 |
| 1313625600000 | 4119.48 |
| 1313712000000 | 4188.19 |
| 1313971200000 | 4191.62 |
| 1314057600000 | 4134.21 |
| 1314144000000 | 4150.44 |
| 1314230400000 | 4089.22 |
| 1314316800000 | 4151.01 |
| 1314576000000 | 4379.35 |
| 1314662400000 | 4366.62 |
| 1314748800000 | 4524.03 |
| 1314835200000 | 4539.1 |
| 1314921600000 | 4416.33 |
| 1315180800000 | 4322.47 |
| 1315267200000 | 4253.36 |
| 1315353600000 | 4401.14 |
| 1315440000000 | 4453.9 |
| 1315526400000 | 4312.34 |
| 1315785600000 | 4178.4 |
| 1315872000000 | 4235.64 |
| 1315958400000 | 4255.06 |
| 1316044800000 | 4303.69 |
| 1316131200000 | 4303.01 |
| 1316390400000 | 4148.2 |
| 1316476800000 | 4213.79 |
| 1316563200000 | 4092.36 |
| 1316649600000 | 3816.91 |
| 1316736000000 | 3741.71 |
| 1316995200000 | 3793.55 |
| 1317081600000 | 4072.25 |
| 1317168000000 | 4021.96 |
| 1317254400000 | 3889.14 |
| 1317340800000 | 3856.9 |
| 1317600000000 | 3796.32 |
| 1317686400000 | 3658.89 |
| 1317772800000 | 3786.15 |
| 1317859200000 | 3828.38 |
| 1317945600000 | 3955.95 |
| 1318204800000 | 4055.34 |
| 1318291200000 | 3998.56 |
| 1318377600000 | 4099.98 |
| 1318464000000 | 3999.9 |
| 1318550400000 | 4040.21 |
| 1318809600000 | 4013.27 |
| 1318896000000 | 3963.43 |
| 1318982400000 | 4030.94 |
| 1319068800000 | 3868.81 |
| 1319155200000 | 3973.49 |
| 1319414400000 | 4070.02 |
| 1319500800000 | 4120.56 |
| 1319587200000 | 4072.38 |
| 1319673600000 | 4309.77 |
| 1319760000000 | 4378.49 |
| 1320019200000 | 4210.91 |
| 1320105600000 | 4035.49 |
| 1320192000000 | 4179.07 |
| 1320278400000 | 4266.73 |
| 1320364800000 | 4195.73 |
| 1320624000000 | 4256.61 |
| 1320710400000 | 4301.74 |
| 1320796800000 | 4140.03 |
| 1320883200000 | 4149.6 |
| 1320969600000 | 4225.19 |
| 1321228800000 | 4186.41 |
| 1321315200000 | 4122.09 |
| 1321401600000 | 4133.58 |
| 1321488000000 | 4110.81 |
| 1321574400000 | 4007.28 |
| 1321833600000 | 3852.88 |
| 1321920000000 | 3847.36 |
| 1322006400000 | 3755.06 |
| 1322092800000 | 3835.28 |
| 1322179200000 | 3787.54 |
| 1322438400000 | 3940.4 |
| 1322524800000 | 3908.3 |
| 1322611200000 | 4214.15 |
| 1322697600000 | 4194.52 |
| 1322784000000 | 4202.58 |
| 1323043200000 | 4253.79 |
| 1323129600000 | 4190.96 |
| 1323216000000 | 4207.18 |
| 1323302400000 | 4135.12 |
| 1323388800000 | 4169.27 |
| 1323648000000 | 4046.43 |
| 1323734400000 | 4022.76 |
| 1323820800000 | 3885.99 |
| 1323907200000 | 3928.03 |
| 1323993600000 | 3947.58 |
| 1324252800000 | 3913.3 |
| 1324339200000 | 3983.2 |
| 1324425600000 | 3957.73 |
| 1324512000000 | 4037.35 |
| 1324598400000 | 4088.83 |
| 1324857600000 | 4088.83 |
| 1324944000000 | 4088.8 |
| 1325030400000 | 4080.18 |
| 1325116800000 | 4060.53 |
| 1325203200000 | 4126.79 |
| 1325462400000 | 4126.79 |
| 1325548800000 | 4207.51 |
| 1325635200000 | 4135.35 |
| 1325721600000 | 4078.71 |
| 1325808000000 | 4145.02 |
| 1326067200000 | 4135.27 |
| 1326153600000 | 4173.9 |
| 1326240000000 | 4141.72 |
| 1326326400000 | 4181.16 |
| 1326412800000 | 4119.42 |
| 1326672000000 | 4206.37 |
| 1326758400000 | 4253.04 |
| 1326844800000 | 4298.44 |
| 1326931200000 | 4358.9 |
| 1327017600000 | 4345.64 |
| 1327276800000 | 4369.65 |
| 1327363200000 | 4320.09 |
| 1327449600000 | 4240.21 |
| 1327536000000 | 4441.08 |
| 1327622400000 | 4448.01 |
| 1327881600000 | 4360.23 |
| 1327968000000 | 4430.9 |
| 1328054400000 | 4567.31 |
| 1328140800000 | 4621.59 |
| 1328227200000 | 4628.59 |
| 1328486400000 | 4566.67 |
| 1328572800000 | 4559.54 |
| 1328659200000 | 4602.92 |
| 1328745600000 | 4614.85 |
| 1328832000000 | 4473.43 |
| 1329091200000 | 4514.71 |
| 1329177600000 | 4496.51 |
| 1329264000000 | 4497.54 |
| 1329350400000 | 4402.75 |
| 1329436800000 | 4486.84 |
| 1329696000000 | 4536.02 |
| 1329782400000 | 4517.29 |
| 1329868800000 | 4485.57 |
| 1329955200000 | 4542.99 |
| 1330041600000 | 4635.14 |
| 1330300800000 | 4576.62 |
| 1330387200000 | 4672.36 |
| 1330473600000 | 4740.25 |
| 1330560000000 | 4738.39 |
| 1330646400000 | 4690.92 |
| 1330905600000 | 4644.99 |
| 1330992000000 | 4507.58 |
| 1331078400000 | 4517.54 |
| 1331164800000 | 4632.94 |
| 1331251200000 | 4672.95 |
| 1331510400000 | 4624.61 |
| 1331596800000 | 4662.26 |
| 1331683200000 | 4592.69 |
| 1331769600000 | 4626.23 |
| 1331856000000 | 4619.02 |
| 1332115200000 | 4642.5 |
| 1332201600000 | 4571.33 |
| 1332288000000 | 4556.28 |
| 1332374400000 | 4476.02 |
| 1332460800000 | 4493.46 |
| 1332720000000 | 4595.47 |
| 1332806400000 | 4652.34 |
| 1332892800000 | 4563 |
| 1332979200000 | 4496.96 |
| 1333065600000 | 4546.59 |
| 1333324800000 | 4604.76 |
| 1333411200000 | 4611.22 |
| 1333497600000 | 4402.64 |
| 1333584000000 | 4464.61 |
| 1333670400000 | 4464.61 |
| 1333929600000 | 4431.48 |
| 1334016000000 | 4338.36 |
| 1334102400000 | 4365.94 |
| 1334188800000 | 4410.99 |
| 1334275200000 | 4380.42 |
| 1334534400000 | 4350.95 |
| 1334620800000 | 4459.66 |
| 1334707200000 | 4488.67 |
| 1334793600000 | 4461.67 |
| 1334880000000 | 4518.99 |
| 1335139200000 | 4426.92 |
| 1335225600000 | 4494.83 |
| 1335312000000 | 4503.48 |
| 1335398400000 | 4550.78 |
| 1335484800000 | 4571.78 |
| 1335744000000 | 4597.54 |
| 1335830400000 | 4605.49 |
| 1335916800000 | 4597.16 |
| 1336003200000 | 4611.22 |
| 1336089600000 | 4555.49 |
| 1336348800000 | 4527.72 |
| 1336435200000 | 4405.16 |
| 1336521600000 | 4321.57 |
| 1336608000000 | 4410.87 |
| 1336694400000 | 4398.26 |
| 1336953600000 | 4259.54 |
| 1337040000000 | 4213.28 |
| 1337126400000 | 4239.27 |
| 1337212800000 | 4206.84 |
| 1337299200000 | 4169.99 |
| 1337558400000 | 4155.16 |
| 1337644800000 | 4237.07 |
| 1337731200000 | 4066.19 |
| 1337817600000 | 4169.47 |
| 1337904000000 | 4148.16 |
| 1338163200000 | 4170.39 |
| 1338249600000 | 4248.81 |
| 1338336000000 | 4082.72 |
| 1338422400000 | 4096.08 |
| 1338508800000 | 4080.53 |
| 1338768000000 | 4152.61 |
| 1338854400000 | 4169.26 |
| 1338940800000 | 4275.14 |
| 1339027200000 | 4318.99 |
| 1339113600000 | 4217.48 |
| 1339372800000 | 4201.69 |
| 1339459200000 | 4218.51 |
| 1339545600000 | 4297.59 |
| 1339632000000 | 4245.13 |
| 1339718400000 | 4286.37 |
| 1339977600000 | 4372.96 |
| 1340064000000 | 4462.61 |
| 1340150400000 | 4496.15 |
| 1340236800000 | 4398.32 |
| 1340323200000 | 4263.98 |
| 1340582400000 | 4194.12 |
| 1340668800000 | 4193.13 |
| 1340755200000 | 4223.74 |
| 1340841600000 | 4119.36 |
| 1340928000000 | 4279.63 |
| 1341187200000 | 4270.09 |
| 1341273600000 | 4361.17 |
| 1341360000000 | 4322.98 |
| 1341446400000 | 4378.47 |
| 1341532800000 | 4301.88 |
| 1341792000000 | 4275.89 |
| 1341878400000 | 4330.65 |
| 1341964800000 | 4270.3 |
| 1342051200000 | 4166.76 |
| 1342137600000 | 4258.73 |
| 1342396800000 | 4289.39 |
| 1342483200000 | 4282.01 |
| 1342569600000 | 4374.67 |
| 1342656000000 | 4358.45 |
| 1342742400000 | 4299.34 |
| 1343001600000 | 4151.73 |
| 1343088000000 | 4151.81 |
| 1343174400000 | 4193.55 |
| 1343260800000 | 4308.88 |
| 1343347200000 | 4448.21 |
| 1343606400000 | 4464.22 |
| 1343692800000 | 4382.89 |
| 1343779200000 | 4426.17 |
| 1343865600000 | 4379.1 |
| 1343952000000 | 4554.58 |
| 1344211200000 | 4565.64 |
| 1344297600000 | 4546.32 |
| 1344384000000 | 4526.3 |
| 1344470400000 | 4568.13 |
| 1344556800000 | 4581.1 |
| 1344816000000 | 4510.62 |
| 1344902400000 | 4532.85 |
| 1344988800000 | 4510.11 |
| 1345075200000 | 4536.48 |
| 1345161600000 | 4436.39 |
| 1345420800000 | 4438.3 |
| 1345507200000 | 4535.58 |
| 1345593600000 | 4457.67 |
| 1345680000000 | 4489.74 |
| 1345766400000 | 4436.52 |
| 1346025600000 | 4458.23 |
| 1346112000000 | 4415.33 |
| 1346198400000 | 4427.88 |
| 1346284800000 | 4328.89 |
| 1346371200000 | 4375.92 |
| 1346630400000 | 4407.39 |
| 1346716800000 | 4375.84 |
| 1346803200000 | 4343.03 |
| 1346889600000 | 4496.47 |
| 1346976000000 | 4554.79 |
| 1347235200000 | 4549.28 |
| 1347321600000 | 4558.53 |
| 1347408000000 | 4425.36 |
| 1347494400000 | 4439.32 |
| 1347580800000 | 4580.85 |
| 1347840000000 | 4574.82 |
| 1347926400000 | 4575.43 |
| 1348012800000 | 4577.38 |
| 1348099200000 | 4526.7 |
| 1348185600000 | 4591 |
| 1348444800000 | 4576.46 |
| 1348531200000 | 4621.41 |
| 1348617600000 | 4494.29 |
| 1348704000000 | 4571.24 |
| 1348790400000 | 4581.33 |
| 1349049600000 | 4587.73 |
| 1349136000000 | 4548.42 |
| 1349222400000 | 4470.04 |
| 1349308800000 | 4437.6 |
| 1349395200000 | 4373.52 |
| 1349654400000 | 4222.93 |
| 1349740800000 | 4267.26 |
| 1349827200000 | 4344.83 |
| 1349913600000 | 4380.57 |
| 1350000000000 | 4429.46 |
| 1350259200000 | 4345.72 |
| 1350345600000 | 4437.11 |
| 1350432000000 | 4532.55 |
| 1350518400000 | 4476.43 |
| 1350604800000 | 4442.68 |
| 1350864000000 | 4486.44 |
| 1350950400000 | 4369.95 |
| 1351036800000 | 4408.56 |
| 1351123200000 | 4446.88 |
| 1351209600000 | 4466.04 |
| 1351468800000 | 4473.01 |
| 1351555200000 | 4520.08 |
| 1351641600000 | 4494.05 |
| 1351728000000 | 4533.37 |
| 1351814400000 | 4527.45 |
| 1352073600000 | 4567.04 |
| 1352160000000 | 4608.72 |
| 1352246400000 | 4609.62 |
| 1352332800000 | 4568.08 |
| 1352419200000 | 4536.54 |
| 1352678400000 | 4527.66 |
| 1352764800000 | 4523.35 |
| 1352851200000 | 4419.88 |
| 1352937600000 | 4372.81 |
| 1353024000000 | 4388.88 |
| 1353283200000 | 4477.27 |
| 1353369600000 | 4440.77 |
| 1353456000000 | 4390.47 |
| 1353542400000 | 4427.09 |
| 1353628800000 | 4441.01 |
| 1353888000000 | 4451.09 |
| 1353974400000 | 4462.37 |
| 1354060800000 | 4409.42 |
| 1354147200000 | 4498.62 |
| 1354233600000 | 4441.34 |
| 1354492800000 | 4443.74 |
| 1354579200000 | 4459.25 |
| 1354665600000 | 4509.94 |
| 1354752000000 | 4589.62 |
| 1354838400000 | 4584.56 |
| 1355097600000 | 4607.33 |
| 1355184000000 | 4631.34 |
| 1355270400000 | 4647.61 |
| 1355356800000 | 4642.05 |
| 1355443200000 | 4644.76 |
| 1355702400000 | 4684.39 |
| 1355788800000 | 4729.12 |
| 1355875200000 | 4781.02 |
| 1355961600000 | 4795.89 |
| 1356048000000 | 4758.69 |
| 1356307200000 | 4756.26 |
| 1356393600000 | 4756.26 |
| 1356480000000 | 4770.67 |
| 1356566400000 | 4861.28 |
| 1356652800000 | 4877.68 |
| 1356912000000 | 4861.11 |
| 1357084800000 | 4916.23 |
| 1357171200000 | 4898.09 |
| 1357257600000 | 4872.22 |
| 1357516800000 | 4875.56 |
| 1357603200000 | 4849.65 |
| 1357689600000 | 4862.33 |
| 1357776000000 | 4813.16 |
| 1357862400000 | 4741.08 |
| 1358121600000 | 4747.37 |
| 1358208000000 | 4649.52 |
| 1358294400000 | 4647.89 |
| 1358380800000 | 4668.64 |
| 1358467200000 | 4642.06 |
| 1358726400000 | 4675.12 |
| 1358812800000 | 4655.03 |
| 1358899200000 | 4572.91 |
| 1358985600000 | 4601.2 |
| 1359072000000 | 4639.14 |
| 1359331200000 | 4548.86 |
| 1359417600000 | 4594.85 |
| 1359504000000 | 4539.35 |
| 1359590400000 | 4609.39 |
| 1359676800000 | 4656.49 |
| 1359936000000 | 4656.65 |
| 1360022400000 | 4727.78 |
| 1360108800000 | 4660.18 |
| 1360195200000 | 4698.25 |
| 1360281600000 | 4730.95 |
| 1360540800000 | 4716.39 |
| 1360627200000 | 4684.82 |
| 1360713600000 | 4718.75 |
| 1360800000000 | 4726.72 |
| 1360886400000 | 4695.59 |
| 1361145600000 | 4653.81 |
| 1361232000000 | 4664.06 |
| 1361318400000 | 4650.08 |
| 1361404800000 | 4579.6 |
| 1361491200000 | 4573.7 |
| 1361750400000 | 4639.21 |
| 1361836800000 | 4604.3 |
| 1361923200000 | 4540.05 |
| 1362009600000 | 4509.79 |
| 1362096000000 | 4531.99 |
| 1362355200000 | 4481.63 |
| 1362441600000 | 4585.82 |
| 1362528000000 | 4551.31 |
| 1362614400000 | 4536.25 |
| 1362700800000 | 4596.37 |
| 1362960000000 | 4618.51 |
| 1363046400000 | 4571.26 |
| 1363132800000 | 4505.49 |
| 1363219200000 | 4535.41 |
| 1363305600000 | 4499.1 |
| 1363564800000 | 4499.98 |
| 1363651200000 | 4434.68 |
| 1363737600000 | 4443.55 |
| 1363824000000 | 4422.52 |
| 1363910400000 | 4376.26 |
| 1364169600000 | 4406.6 |
| 1364256000000 | 4477.41 |
| 1364342400000 | 4402.82 |
| 1364428800000 | 4456.39 |
| 1364515200000 | 4456.39 |
| 1364774400000 | 4452.22 |
| 1364860800000 | 4441.21 |
| 1364947200000 | 4367.3 |
| 1365033600000 | 4341.98 |
| 1365120000000 | 4312.49 |
| 1365379200000 | 4376.36 |
| 1365465600000 | 4427.8 |
| 1365552000000 | 4499.83 |
| 1365638400000 | 4507.59 |
| 1365724800000 | 4421.28 |
| 1365984000000 | 4236.25 |
| 1366070400000 | 4277.67 |
| 1366156800000 | 4217.48 |
| 1366243200000 | 4234.7 |
| 1366329600000 | 4283.75 |
| 1366588800000 | 4226.89 |
| 1366675200000 | 4301.25 |
| 1366761600000 | 4316.82 |
| 1366848000000 | 4410.19 |
| 1366934400000 | 4358.79 |
| 1367193600000 | 4451.64 |
| 1367280000000 | 4425.3 |
| 1367366400000 | 4396.1 |
| 1367452800000 | 4503.4 |
| 1367539200000 | 4571.02 |
| 1367798400000 | 4529.7 |
| 1367884800000 | 4504.82 |
| 1367971200000 | 4588.77 |
| 1368057600000 | 4588.45 |
| 1368144000000 | 4543.6 |
| 1368403200000 | 4537.77 |
| 1368489600000 | 4541.71 |
| 1368576000000 | 4553.39 |
| 1368662400000 | 4598.11 |
| 1368748800000 | 4514.19 |
| 1369008000000 | 4413.72 |
| 1369094400000 | 4456.1 |
| 1369180800000 | 4431.33 |
| 1369267200000 | 4354.46 |
| 1369353600000 | 4378.52 |
| 1369612800000 | 4398.55 |
| 1369699200000 | 4377.96 |
| 1369785600000 | 4290.3 |
| 1369872000000 | 4260.55 |
| 1369958400000 | 4289.71 |
| 1370217600000 | 4245.74 |
| 1370304000000 | 4310.64 |
| 1370390400000 | 4146.01 |
| 1370476800000 | 4075.07 |
| 1370563200000 | 4146.52 |
| 1370822400000 | 4053.89 |
| 1370908800000 | 3952.76 |
| 1370995200000 | 4006.98 |
| 1371081600000 | 4059.35 |
| 1371168000000 | 4112.19 |
| 1371427200000 | 4139.25 |
| 1371513600000 | 4171.05 |
| 1371600000000 | 4193.01 |
| 1371686400000 | 3923.53 |
| 1371772800000 | 3884.42 |
| 1372032000000 | 3853.8 |
| 1372118400000 | 3887.99 |
| 1372204800000 | 3965.95 |
| 1372291200000 | 4066.65 |
| 1372377600000 | 4204.05 |
| 1372636800000 | 4256.2 |
| 1372723200000 | 4254.16 |
| 1372809600000 | 4089.16 |
| 1372896000000 | 4195.71 |
| 1372982400000 | 4026.32 |
| 1373241600000 | 4062.5 |
| 1373328000000 | 4129.35 |
| 1373414400000 | 4116.99 |
| 1373500800000 | 4225.81 |
| 1373587200000 | 4297.85 |
| 1373846400000 | 4328.22 |
| 1373932800000 | 4297.71 |
| 1374019200000 | 4331.12 |
| 1374105600000 | 4301.57 |
| 1374192000000 | 4241.4 |
| 1374451200000 | 4289.87 |
| 1374537600000 | 4336.71 |
| 1374624000000 | 4335.6 |
| 1374710400000 | 4326.45 |
| 1374796800000 | 4281.03 |
| 1375056000000 | 4333.61 |
| 1375142400000 | 4377.15 |
| 1375228800000 | 4355.46 |
| 1375315200000 | 4388.64 |
| 1375401600000 | 4403 |
| 1375660800000 | 4412.11 |
| 1375747200000 | 4380.64 |
| 1375833600000 | 4392.02 |
| 1375920000000 | 4426.99 |
| 1376006400000 | 4465.19 |
| 1376265600000 | 4499.58 |
| 1376352000000 | 4445.38 |
| 1376438400000 | 4477.48 |
| 1376524800000 | 4399.81 |
| 1376611200000 | 4479.5 |
| 1376870400000 | 4359.05 |
| 1376956800000 | 4374.37 |
| 1377043200000 | 4350.43 |
| 1377129600000 | 4365.46 |
| 1377216000000 | 4393.75 |
| 1377475200000 | 4386.81 |
| 1377561600000 | 4304.69 |
| 1377648000000 | 4240.6 |
| 1377734400000 | 4280.33 |
| 1377820800000 | 4332.02 |
| 1378080000000 | 4359.13 |
| 1378166400000 | 4319.95 |
| 1378252800000 | 4342.53 |
| 1378339200000 | 4408.25 |
| 1378425600000 | 4504.46 |
| 1378684800000 | 4514.96 |
| 1378771200000 | 4593.75 |
| 1378857600000 | 4655.53 |
| 1378944000000 | 4712.41 |
| 1379030400000 | 4704.34 |
| 1379289600000 | 4761.03 |
| 1379376000000 | 4802.72 |
| 1379462400000 | 4714.97 |
| 1379548800000 | 4920.25 |
| 1379635200000 | 4778.48 |
| 1379894400000 | 4799.52 |
| 1379980800000 | 4793.55 |
| 1380067200000 | 4817.85 |
| 1380153600000 | 4736.18 |
| 1380240000000 | 4705.95 |
| 1380499200000 | 4668.26 |
| 1380585600000 | 4685.91 |
| 1380672000000 | 4699.39 |
| 1380758400000 | 4716.2 |
| 1380844800000 | 4749.25 |
| 1381104000000 | 4760.16 |
| 1381190400000 | 4735.73 |
| 1381276800000 | 4656.28 |
| 1381363200000 | 4760.81 |
| 1381449600000 | 4795.51 |
| 1381708800000 | 4780.63 |
| 1381795200000 | 4870 |
| 1381881600000 | 4965.99 |
| 1381968000000 | 4964.99 |
| 1382054400000 | 5008.16 |
| 1382313600000 | 5013.66 |
| 1382400000000 | 5074.68 |
| 1382486400000 | 5005.07 |
| 1382572800000 | 4988.15 |
| 1382659200000 | 4950.41 |
| 1382918400000 | 4988.84 |
| 1383004800000 | 4982.92 |
| 1383091200000 | 5008.1 |
| 1383177600000 | 4929.78 |
| 1383264000000 | 4829.22 |
| 1383523200000 | 4822.33 |
| 1383609600000 | 4749.57 |
| 1383696000000 | 4777.98 |
| 1383782400000 | 4769.17 |
| 1383868800000 | 4675.77 |
| 1384128000000 | 4661.83 |
| 1384214400000 | 4689.3 |
| 1384300800000 | 4615.6 |
| 1384387200000 | 4671.85 |
| 1384473600000 | 4774.27 |
| 1384732800000 | 4827.95 |
| 1384819200000 | 4762.72 |
| 1384905600000 | 4832.02 |
| 1384992000000 | 4723.7 |
| 1385078400000 | 4716.89 |
| 1385337600000 | 4770.87 |
| 1385424000000 | 4646.66 |
| 1385510400000 | 4660.39 |
| 1385596800000 | 4717.23 |
| 1385683200000 | 4747.08 |
| 1385942400000 | 4692.79 |
| 1386028800000 | 4561.08 |
| 1386115200000 | 4489.89 |
| 1386201600000 | 4561.26 |
| 1386288000000 | 4686.83 |
| 1386547200000 | 4702.72 |
| 1386633600000 | 4695.64 |
| 1386720000000 | 4678.86 |
| 1386806400000 | 4500.64 |
| 1386892800000 | 4572.25 |
| 1387152000000 | 4569.59 |
| 1387238400000 | 4622.67 |
| 1387324800000 | 4623.44 |
| 1387411200000 | 4668.04 |
| 1387497600000 | 4726.96 |
| 1387756800000 | 4774.06 |
| 1387843200000 | 4764.64 |
| 1387929600000 | 4764.64 |
| 1388016000000 | 4754.74 |
| 1388102400000 | 4766.64 |
| 1388361600000 | 4835.79 |
| 1388448000000 | 4843.15 |
| 1388620800000 | 4800.63 |
| 1388707200000 | 4756.13 |
| 1388966400000 | 4706.34 |
| 1389052800000 | 4754.45 |
| 1389139200000 | 4681.73 |
| 1389225600000 | 4588.35 |
| 1389312000000 | 4664.71 |
| 1389571200000 | 4696.64 |
| 1389657600000 | 4649.29 |
| 1389744000000 | 4659.82 |
| 1389830400000 | 4647.88 |
| 1389916800000 | 4679.17 |
| 1390176000000 | 4693.85 |
| 1390262400000 | 4711.3 |
| 1390348800000 | 4725.4 |
| 1390435200000 | 4678.04 |
| 1390521600000 | 4519.27 |
| 1390780800000 | 4387.31 |
| 1390867200000 | 4469.82 |
| 1390953600000 | 4377.46 |
| 1391040000000 | 4370.32 |
| 1391126400000 | 4384.47 |
| 1391385600000 | 4345.53 |
| 1391472000000 | 4350.64 |
| 1391558400000 | 4310.1 |
| 1391644800000 | 4422.1 |
| 1391731200000 | 4430.15 |
| 1391990400000 | 4452.85 |
| 1392076800000 | 4489.06 |
| 1392163200000 | 4560.21 |
| 1392249600000 | 4514.19 |
| 1392336000000 | 4650.65 |
| 1392595200000 | 4730.89 |
| 1392681600000 | 4719.48 |
| 1392768000000 | 4744.35 |
| 1392854400000 | 4626.06 |
| 1392940800000 | 4692.13 |
| 1393200000000 | 4781.02 |
| 1393286400000 | 4821.15 |
| 1393372800000 | 4775.75 |
| 1393459200000 | 4834.84 |
| 1393545600000 | 4835.43 |
| 1393804800000 | 4783.22 |
| 1393891200000 | 4861.43 |
| 1393977600000 | 4920.98 |
| 1394064000000 | 5021.42 |
| 1394150400000 | 4992.8 |
| 1394409600000 | 4953.19 |
| 1394496000000 | 4978.53 |
| 1394582400000 | 4903.89 |
| 1394668800000 | 4908.63 |
| 1394755200000 | 4895.54 |
| 1395014400000 | 4908.84 |
| 1395100800000 | 4958.12 |
| 1395187200000 | 4892.38 |
| 1395273600000 | 4784.8 |
| 1395360000000 | 4812.76 |
| 1395619200000 | 4902.25 |
| 1395705600000 | 4987.5 |
| 1395792000000 | 5069.5 |
| 1395878400000 | 5049.47 |
| 1395964800000 | 5134.42 |
| 1396224000000 | 5154.69 |
| 1396310400000 | 5184.32 |
| 1396396800000 | 5151.05 |
| 1396483200000 | 5100.12 |
| 1396569600000 | 5122.14 |
| 1396828800000 | 5088.73 |
| 1396915200000 | 5173.09 |
| 1397001600000 | 5170.29 |
| 1397088000000 | 5261.03 |
| 1397174400000 | 5132.84 |
| 1397433600000 | 5105.77 |
| 1397520000000 | 5029.94 |
| 1397606400000 | 5060.88 |
| 1397692800000 | 5163.82 |
| 1397779200000 | 5163.82 |
| 1398038400000 | 5156.09 |
| 1398124800000 | 5150.51 |
| 1398211200000 | 5111.03 |
| 1398297600000 | 5109.21 |
| 1398384000000 | 5103.18 |
| 1398643200000 | 5113.65 |
| 1398729600000 | 5119.84 |
| 1398816000000 | 5081.86 |
| 1398902400000 | 5105.21 |
| 1398988800000 | 5193.89 |
| 1399248000000 | 5127.7 |
| 1399334400000 | 5146.53 |
| 1399420800000 | 5162.45 |
| 1399507200000 | 5278.96 |
| 1399593600000 | 5247.93 |
| 1399852800000 | 5301.22 |
| 1399939200000 | 5346.85 |
| 1400025600000 | 5442.54 |
| 1400112000000 | 5362.57 |
| 1400198400000 | 5338.19 |
| 1400457600000 | 5410.74 |
| 1400544000000 | 5380.28 |
| 1400630400000 | 5410.91 |
| 1400716800000 | 5466.55 |
| 1400803200000 | 5520.2 |
| 1401062400000 | 5469.01 |
| 1401148800000 | 5367.56 |
| 1401235200000 | 5344.29 |
| 1401321600000 | 5398.01 |
| 1401408000000 | 5268.29 |
| 1401667200000 | 5263.81 |
| 1401753600000 | 5243.76 |
| 1401840000000 | 5211.28 |
| 1401926400000 | 5246.94 |
| 1402012800000 | 5374.11 |
| 1402272000000 | 5340.54 |
| 1402358400000 | 5397.81 |
| 1402444800000 | 5357.51 |
| 1402531200000 | 5423.67 |
| 1402617600000 | 5401.54 |
| 1402876800000 | 5409.15 |
| 1402963200000 | 5352.48 |
| 1403049600000 | 5362.51 |
| 1403136000000 | 5475.65 |
| 1403222400000 | 5450.88 |
| 1403481600000 | 5451.43 |
| 1403568000000 | 5498.45 |
| 1403654400000 | 5423.03 |
| 1403740800000 | 5436.17 |
| 1403827200000 | 5410.7 |
| 1404086400000 | 5442.85 |
| 1404172800000 | 5450.68 |
| 1404259200000 | 5484.88 |
| 1404345600000 | 5446.53 |
| 1404432000000 | 5457.54 |
| 1404691200000 | 5434.65 |
| 1404777600000 | 5481.3 |
| 1404864000000 | 5480.56 |
| 1404950400000 | 5405.03 |
| 1405036800000 | 5435.2 |
| 1405296000000 | 5465.45 |
| 1405382400000 | 5477.44 |
| 1405468800000 | 5540.16 |
| 1405555200000 | 5509.4 |
| 1405641600000 | 5493.58 |
| 1405900800000 | 5463.81 |
| 1405987200000 | 5570.46 |
| 1406073600000 | 5621.9 |
| 1406160000000 | 5624.73 |
| 1406246400000 | 5592.85 |
| 1406505600000 | 5622.87 |
| 1406592000000 | 5651.51 |
| 1406678400000 | 5530 |
| 1406764800000 | 5482.84 |
| 1406851200000 | 5492.14 |
| 1407110400000 | 5564.78 |
| 1407196800000 | 5529.94 |
| 1407283200000 | 5471.35 |
| 1407369600000 | 5437.25 |
| 1407456000000 | 5511.7 |
| 1407715200000 | 5647.59 |
| 1407801600000 | 5665.32 |
| 1407888000000 | 5699.51 |
| 1407974400000 | 5640.62 |
| 1408060800000 | 5580.11 |
| 1408320000000 | 5603.41 |
| 1408406400000 | 5636.17 |
| 1408492800000 | 5595.35 |
| 1408579200000 | 5625.02 |
| 1408665600000 | 5573.7 |
| 1408924800000 | 5599.57 |
| 1409011200000 | 5672.78 |
| 1409097600000 | 5676.42 |
| 1409184000000 | 5631.12 |
| 1409270400000 | 5591.76 |
| 1409529600000 | 5592.46 |
| 1409616000000 | 5582.72 |
| 1409702400000 | 5689.48 |
| 1409788800000 | 5734.29 |
| 1409875200000 | 5691.8 |
| 1410134400000 | 5676.04 |
| 1410220800000 | 5570.46 |
| 1410307200000 | 5469.09 |
| 1410393600000 | 5456.43 |
| 1410480000000 | 5407.76 |
| 1410739200000 | 5367.17 |
| 1410825600000 | 5387.48 |
| 1410912000000 | 5422.59 |
| 1410998400000 | 5466.88 |
| 1411084800000 | 5470.78 |
| 1411344000000 | 5288.58 |
| 1411430400000 | 5226.96 |
| 1411516800000 | 5222.94 |
| 1411603200000 | 5114.13 |
| 1411689600000 | 5150.29 |
| 1411948800000 | 5102.24 |
| 1412035200000 | 5090.66 |
| 1412121600000 | 5075.19 |
| 1412208000000 | 5021.63 |
| 1412294400000 | 5052.11 |
| 1412553600000 | 5210.33 |
| 1412640000000 | 5189.6 |
| 1412726400000 | 5082.16 |
| 1412812800000 | 5169.11 |
| 1412899200000 | 4993.25 |
| 1413158400000 | 5046.59 |
| 1413244800000 | 5082.09 |
| 1413331200000 | 4971.41 |
| 1413417600000 | 4992.12 |
| 1413504000000 | 5085.43 |
| 1413763200000 | 5075.06 |
| 1413849600000 | 5239.77 |
| 1413936000000 | 5217.86 |
| 1414022400000 | 5217.99 |
| 1414108800000 | 5209.99 |
| 1414368000000 | 5238.24 |
| 1414454400000 | 5345.22 |
| 1414540800000 | 5461.9 |
| 1414627200000 | 5418.67 |
| 1414713600000 | 5469.63 |
| 1414972800000 | 5494.1 |
| 1415059200000 | 5473.44 |
| 1415145600000 | 5381.2 |
| 1415232000000 | 5354.65 |
| 1415318400000 | 5311.83 |
| 1415577600000 | 5383.41 |
| 1415664000000 | 5384.24 |
| 1415750400000 | 5432.41 |
| 1415836800000 | 5463.23 |
| 1415923200000 | 5572.05 |
| 1416182400000 | 5542.08 |
| 1416268800000 | 5578.67 |
| 1416355200000 | 5515.8 |
| 1416441600000 | 5470.58 |
| 1416528000000 | 5690.02 |
| 1416787200000 | 5647.65 |
| 1416873600000 | 5646.12 |
| 1416960000000 | 5591.38 |
| 1417046400000 | 5582 |
| 1417132800000 | 5434.56 |
| 1417392000000 | 5304.9 |
| 1417478400000 | 5364.69 |
| 1417564800000 | 5357.29 |
| 1417651200000 | 5298.73 |
| 1417737600000 | 5229.08 |
| 1417996800000 | 5124.46 |
| 1418083200000 | 5068.98 |
| 1418169600000 | 4990.97 |
| 1418256000000 | 4894.77 |
| 1418342400000 | 4861.11 |
| 1418601600000 | 4796.91 |
| 1418688000000 | 4789.85 |
| 1418774400000 | 4821.28 |
| 1418860800000 | 5208.75 |
| 1418947200000 | 5191.24 |
| 1419206400000 | 5192.43 |
| 1419292800000 | 5174.55 |
| 1419379200000 | 5129.62 |
| 1419465600000 | 5129.62 |
| 1419552000000 | 5161.56 |
| 1419811200000 | 5279.75 |
| 1419897600000 | 5264.94 |
| 1419984000000 | 5248.4 |
| 1420156800000 | 5159.5 |
| 1420416000000 | 4995.42 |
| 1420502400000 | 5136.24 |
| 1420588800000 | 5201.02 |
| 1420675200000 | 5331.58 |
| 1420761600000 | 5292.02 |
| 1421020800000 | 5171.9 |
| 1421107200000 | 5317.87 |
| 1421193600000 | 5203.58 |
| 1421280000000 | 5228.27 |
| 1421366400000 | 5146.98 |
| 1421625600000 | 5177.33 |
| 1421712000000 | 5187.56 |
| 1421798400000 | 5336.1 |
| 1421884800000 | 5416.49 |
| 1421971200000 | 5453.41 |
| 1422230400000 | 5526.51 |
| 1422316800000 | 5494.02 |
| 1422403200000 | 5553.4 |
| 1422489600000 | 5524.23 |
| 1422576000000 | 5487.63 |
| 1422835200000 | 5570.08 |
| 1422921600000 | 5689.59 |
| 1423008000000 | 5637.71 |
| 1423094400000 | 5741.1 |
| 1423180800000 | 5659.6 |
| 1423440000000 | 5577.44 |
| 1423526400000 | 5509.69 |
| 1423612800000 | 5390.21 |
| 1423699200000 | 5487.28 |
| 1423785600000 | 5582.23 |
| 1424044800000 | 5593.1 |
| 1424131200000 | 5564.67 |
| 1424217600000 | 5480.67 |
| 1424304000000 | 5532.45 |
| 1424390400000 | 5575.04 |
| 1424649600000 | 5627.81 |
| 1424736000000 | 5650.65 |
| 1424822400000 | 5668.99 |
| 1424908800000 | 5631.91 |
| 1424995200000 | 5521.45 |
| 1425254400000 | 5441.79 |
| 1425340800000 | 5440.8 |
| 1425427200000 | 5407.13 |
| 1425513600000 | 5471.05 |
| 1425600000000 | 5360.44 |
| 1425859200000 | 5311.65 |
| 1425945600000 | 5145.21 |
| 1426032000000 | 5179.39 |
| 1426118400000 | 5234.01 |
| 1426204800000 | 5100.11 |
| 1426464000000 | 5139.93 |
| 1426550400000 | 5161.49 |
| 1426636800000 | 5202.2 |
| 1426723200000 | 5289.43 |
| 1426809600000 | 5388.98 |
| 1427068800000 | 5451.54 |
| 1427155200000 | 5544.2 |
| 1427241600000 | 5480.71 |
| 1427328000000 | 5365.04 |
| 1427414400000 | 5373.46 |
| 1427673600000 | 5397.71 |
| 1427760000000 | 5454.72 |
| 1427846400000 | 5561.75 |
| 1427932800000 | 5576.45 |
| 1428019200000 | 5576.45 |
| 1428278400000 | 5703.69 |
| 1428364800000 | 5693.54 |
| 1428451200000 | 5699.76 |
| 1428537600000 | 5709.92 |
| 1428624000000 | 5731.2 |
| 1428883200000 | 5706.37 |
| 1428969600000 | 5683.83 |
| 1429056000000 | 5600.97 |
| 1429142400000 | 5797.29 |
| 1429228800000 | 5662.83 |
| 1429488000000 | 5639.4 |
| 1429574400000 | 5721.59 |
| 1429660800000 | 5650.78 |
| 1429747200000 | 5716.71 |
| 1429833600000 | 5783.03 |
| 1430092800000 | 5848.49 |
| 1430179200000 | 5925.21 |
| 1430265600000 | 5900.48 |
| 1430352000000 | 5770.83 |
| 1430438400000 | 5734.09 |
| 1430697600000 | 5694.54 |
| 1430784000000 | 5737.29 |
| 1430870400000 | 5653.17 |
| 1430956800000 | 5540.12 |
| 1431043200000 | 5599.38 |
| 1431302400000 | 5561.51 |
| 1431388800000 | 5525.13 |
| 1431475200000 | 5665.72 |
| 1431561600000 | 5675.83 |
| 1431648000000 | 5705.19 |
| 1431907200000 | 5704.5 |
| 1431993600000 | 5673.97 |
| 1432080000000 | 5674.39 |
| 1432166400000 | 5676.28 |
| 1432252800000 | 5646.49 |
| 1432512000000 | 5638.45 |
| 1432598400000 | 5443.52 |
| 1432684800000 | 5403.49 |
| 1432771200000 | 5343.07 |
| 1432857600000 | 5288.43 |
| 1433116800000 | 5273.98 |
| 1433203200000 | 5291.51 |
| 1433289600000 | 5201.46 |
| 1433376000000 | 5121.04 |
| 1433462400000 | 5103.41 |
| 1433721600000 | 5109.46 |
| 1433808000000 | 5107.48 |
| 1433894400000 | 5240.39 |
| 1433980800000 | 5221.11 |
| 1434067200000 | 5218.13 |
| 1434326400000 | 5146.98 |
| 1434412800000 | 5154.4 |
| 1434499200000 | 5154.94 |
| 1434585600000 | 5309.56 |
| 1434672000000 | 5341.22 |
| 1434931200000 | 5430.99 |
| 1435017600000 | 5430.67 |
| 1435104000000 | 5505.16 |
| 1435190400000 | 5579.33 |
| 1435276800000 | 5463.31 |
| 1435536000000 | 5329.21 |
| 1435622400000 | 5482.74 |
| 1435708800000 | 5432.93 |
| 1435795200000 | 5488.86 |
| 1435881600000 | 5432.02 |
| 1436140800000 | 5261.34 |
| 1436227200000 | 5041.09 |
| 1436313600000 | 5033.7 |
| 1436400000000 | 5227.18 |
| 1436486400000 | 5259.98 |
| 1436745600000 | 5336.64 |
| 1436832000000 | 5351.71 |
| 1436918400000 | 5359.79 |
| 1437004800000 | 5375.73 |
| 1437091200000 | 5414.08 |
| 1437350400000 | 5413 |
| 1437436800000 | 5453.52 |
| 1437523200000 | 5325.92 |
| 1437609600000 | 5335.98 |
| 1437696000000 | 5144.82 |
| 1437955200000 | 5111.28 |
| 1438041600000 | 5015.16 |
| 1438128000000 | 5137.78 |
| 1438214400000 | 5038.89 |
| 1438300800000 | 5131.6 |
| 1438560000000 | 5039.67 |
| 1438646400000 | 5165.78 |
| 1438732800000 | 5118.68 |
| 1438819200000 | 5105.3 |
| 1438905600000 | 5099.87 |
| 1439164800000 | 5071.43 |
| 1439251200000 | 5050.61 |
| 1439337600000 | 4877.07 |
| 1439424000000 | 4993.62 |
| 1439510400000 | 4899.85 |
| 1439769600000 | 4845.39 |
| 1439856000000 | 4844.15 |
| 1439942400000 | 4776.9 |
| 1440028800000 | 4707.57 |
| 1440115200000 | 4633.65 |
| 1440374400000 | 4457.09 |
| 1440460800000 | 4741.09 |
| 1440547200000 | 4611.58 |
| 1440633600000 | 4674.26 |
| 1440720000000 | 4727.67 |
| 1440979200000 | 4715.08 |
| 1441065600000 | 4523.58 |
| 1441152000000 | 4557.02 |
| 1441238400000 | 4655.46 |
| 1441324800000 | 4418.7 |
| 1441584000000 | 4300.59 |
| 1441670400000 | 4455.56 |
| 1441756800000 | 4457.14 |
| 1441843200000 | 4427.52 |
| 1441929600000 | 4421.42 |
| 1442188800000 | 4532.44 |
| 1442275200000 | 4563.89 |
| 1442361600000 | 4702.75 |
| 1442448000000 | 4728.73 |
| 1442534400000 | 4719.24 |
| 1442793600000 | 4592.17 |
| 1442880000000 | 4457.84 |
| 1442966400000 | 4469.08 |
| 1443052800000 | 4388.53 |
| 1443139200000 | 4425.26 |
| 1443398400000 | 4277.13 |
| 1443484800000 | 4324.03 |
| 1443571200000 | 4444.01 |
| 1443657600000 | 4507.05 |
| 1443744000000 | 4582 |
| 1444003200000 | 4791.02 |
| 1444089600000 | 4793.73 |
| 1444176000000 | 4927.85 |
| 1444262400000 | 4899.45 |
| 1444348800000 | 4978.91 |
| 1444608000000 | 4938.48 |
| 1444694400000 | 4868.89 |
| 1444780800000 | 4876.88 |
| 1444867200000 | 4992.91 |
| 1444953600000 | 4999.72 |
| 1445212800000 | 4982.64 |
| 1445299200000 | 4944.92 |
| 1445385600000 | 4852.95 |
| 1445472000000 | 4905.5 |
| 1445558400000 | 4948.61 |
| 1445817600000 | 4918.04 |
| 1445904000000 | 4874.03 |
| 1445990400000 | 4919.45 |
| 1446076800000 | 4725.86 |
| 1446163200000 | 4773.26 |
| 1446422400000 | 4804.56 |
| 1446508800000 | 4793.22 |
| 1446595200000 | 4810.2 |
| 1446681600000 | 4800.99 |
| 1446768000000 | 4651.67 |
| 1447027200000 | 4642.17 |
| 1447113600000 | 4583.41 |
| 1447200000000 | 4606.14 |
| 1447286400000 | 4532.53 |
| 1447372800000 | 4377.18 |
| 1447632000000 | 4449.4 |
| 1447718400000 | 4581.15 |
| 1447804800000 | 4558.38 |
| 1447891200000 | 4682.39 |
| 1447977600000 | 4745.88 |
| 1448236800000 | 4741.6 |
| 1448323200000 | 4735.07 |
| 1448409600000 | 4655.34 |
| 1448496000000 | 4637.72 |
| 1448582400000 | 4529.55 |
| 1448841600000 | 4477.76 |
| 1448928000000 | 4429.2 |
| 1449014400000 | 4415.55 |
| 1449100800000 | 4354.78 |
| 1449187200000 | 4249.46 |
| 1449446400000 | 4211.27 |
| 1449532800000 | 4131.87 |
| 1449619200000 | 4195.34 |
| 1449705600000 | 3910.36 |
| 1449792000000 | 3556.28 |
| 1450051200000 | 3817.49 |
| 1450137600000 | 3988.52 |
| 1450224000000 | 3970.89 |
| 1450310400000 | 4086.29 |
| 1450396800000 | 4004.83 |
| 1450656000000 | 4048.07 |
| 1450742400000 | 4070.53 |
| 1450828800000 | 4167.44 |
| 1450915200000 | 4166.54 |
| 1451001600000 | 4166.54 |
| 1451260800000 | 4155.37 |
| 1451347200000 | 4129.06 |
| 1451433600000 | 4008.2 |
| 1451520000000 | 4015.04 |
| 1451865600000 | 3853 |
| 1451952000000 | 3887.78 |
| 1452038400000 | 3775.91 |
| 1452124800000 | 3610.46 |
| 1452211200000 | 3555.37 |
| 1452470400000 | 3410.78 |
| 1452556800000 | 3476.8 |
| 1452643200000 | 3514.24 |
| 1452729600000 | 3420.75 |
| 1452816000000 | 3281.54 |
| 1453075200000 | 3278.7 |
| 1453161600000 | 3389.82 |
| 1453248000000 | 3220.03 |
| 1453334400000 | 3272.35 |
| 1453420800000 | 3452.21 |
| 1453680000000 | 3405.95 |
| 1453766400000 | 3461.85 |
| 1453852800000 | 3501.48 |
| 1453939200000 | 3652.13 |
| 1454025600000 | 3839.67 |
| 1454284800000 | 3747.28 |
| 1454371200000 | 3590.99 |
| 1454457600000 | 3592.65 |
| 1454544000000 | 3811.93 |
| 1454630400000 | 3774.47 |
| 1454889600000 | 3659.63 |
| 1454976000000 | 3576.32 |
| 1455062400000 | 3649.98 |
| 1455148800000 | 3582.4 |
| 1455235200000 | 3636.52 |
| 1455494400000 | 3793.81 |
| 1455580800000 | 3772.6 |
| 1455667200000 | 3888.53 |
| 1455753600000 | 3981.97 |
| 1455840000000 | 3808.4 |
| 1456099200000 | 3897.46 |
| 1456185600000 | 3827.73 |
| 1456272000000 | 3687.53 |
| 1456358400000 | 3715.27 |
| 1456444800000 | 3677.76 |
| 1456704000000 | 3747.82 |
| 1456790400000 | 3876.91 |
| 1456876800000 | 3970.08 |
| 1456963200000 | 4042.38 |
| 1457049600000 | 4096.97 |
| 1457308800000 | 4160.54 |
| 1457395200000 | 4093.5 |
| 1457481600000 | 4063.93 |
| 1457568000000 | 3993.57 |
| 1457654400000 | 4068.07 |
| 1457913600000 | 4022.01 |
| 1458000000000 | 3894.89 |
| 1458086400000 | 3905.05 |
| 1458172800000 | 4250.98 |
| 1458259200000 | 4359.21 |
| 1458518400000 | 4389.4 |
| 1458604800000 | 4377.56 |
| 1458691200000 | 4252.03 |
| 1458777600000 | 4161.72 |
| 1458864000000 | 4161.72 |
| 1459123200000 | 4148.96 |
| 1459209600000 | 4121.98 |
| 1459296000000 | 4373.81 |
| 1459382400000 | 4414.84 |
| 1459468800000 | 4314.09 |
| 1459728000000 | 4390.64 |
| 1459814400000 | 4213.83 |
| 1459900800000 | 4136.9 |
| 1459987200000 | 4131.68 |
| 1460073600000 | 4272.19 |
| 1460332800000 | 4311.89 |
| 1460419200000 | 4393.28 |
| 1460505600000 | 4512.45 |
| 1460592000000 | 4545.63 |
| 1460678400000 | 4528.38 |
| 1460937600000 | 4573.31 |
| 1461024000000 | 4626.61 |
| 1461110400000 | 4638.26 |
| 1461196800000 | 4625.18 |
| 1461283200000 | 4520.23 |
| 1461542400000 | 4498.57 |
| 1461628800000 | 4551.29 |
| 1461715200000 | 4518.64 |
| 1461801600000 | 4609.59 |
| 1461888000000 | 4572.48 |
| 1462147200000 | 4537.44 |
| 1462233600000 | 4288.8 |
| 1462320000000 | 4215.64 |
| 1462406400000 | 4173.96 |
| 1462492800000 | 4123.61 |
| 1462752000000 | 4072.31 |
| 1462838400000 | 4163.99 |
| 1462924800000 | 4186.38 |
| 1463011200000 | 4118.61 |
| 1463097600000 | 4070.43 |
| 1463356800000 | 4035.45 |
| 1463443200000 | 4050.33 |
| 1463529600000 | 3996.22 |
| 1463616000000 | 3943.91 |
| 1463702400000 | 4054.3 |
| 1463961600000 | 4054.39 |
| 1464048000000 | 4130.06 |
| 1464134400000 | 4185.79 |
| 1464220800000 | 4226.55 |
| 1464307200000 | 4276.16 |
| 1464566400000 | 4251.13 |
| 1464652800000 | 4262.14 |
| 1464739200000 | 4308.8 |
| 1464825600000 | 4319.28 |
| 1464912000000 | 4474.15 |
| 1465171200000 | 4549.67 |
| 1465257600000 | 4572.63 |
| 1465344000000 | 4582.49 |
| 1465430400000 | 4493.82 |
| 1465516800000 | 4430.06 |
| 1465776000000 | 4399.23 |
| 1465862400000 | 4196.46 |
| 1465948800000 | 4275.68 |
| 1466035200000 | 4204.1 |
| 1466121600000 | 4290.25 |
| 1466380800000 | 4498.31 |
| 1466467200000 | 4515.07 |
| 1466553600000 | 4601.58 |
| 1466640000000 | 4669.99 |
| 1466726400000 | 4402.68 |
| 1466985600000 | 4082.61 |
| 1467072000000 | 4247.75 |
| 1467158400000 | 4458.87 |
| 1467244800000 | 4572.27 |
| 1467331200000 | 4585.47 |
| 1467590400000 | 4585.97 |
| 1467676800000 | 4422.1 |
| 1467763200000 | 4298.85 |
| 1467849600000 | 4366.63 |
| 1467936000000 | 4467.05 |
| 1468195200000 | 4599.4 |
| 1468281600000 | 4680.22 |
| 1468368000000 | 4649.12 |
| 1468454400000 | 4732.39 |
| 1468540800000 | 4749.46 |
| 1468800000000 | 4774.45 |
| 1468886400000 | 4754.38 |
| 1468972800000 | 4839.59 |
| 1469059200000 | 4856.94 |
| 1469145600000 | 4833.25 |
| 1469404800000 | 4849.14 |
| 1469491200000 | 4857.39 |
| 1469577600000 | 4928.84 |
| 1469664000000 | 4862.01 |
| 1469750400000 | 4920.84 |
| 1470009600000 | 4945.97 |
| 1470096000000 | 4825.71 |
| 1470182400000 | 4814.83 |
| 1470268800000 | 4932.74 |
| 1470355200000 | 4899.19 |
| 1470614400000 | 5010.27 |
| 1470700800000 | 5082.57 |
| 1470787200000 | 5124.02 |
| 1470873600000 | 5168.68 |
| 1470960000000 | 5134.94 |
| 1471219200000 | 5186.07 |
| 1471305600000 | 5121.08 |
| 1471392000000 | 5107.32 |
| 1471478400000 | 5243.59 |
| 1471564800000 | 5167.27 |
| 1471824000000 | 5152.96 |
| 1471910400000 | 5175.65 |
| 1471996800000 | 4932.32 |
| 1472083200000 | 4863.24 |
| 1472169600000 | 4949.64 |
| 1472428800000 | 4838.53 |
| 1472515200000 | 4788.01 |
| 1472601600000 | 4648.77 |
| 1472688000000 | 4643.89 |
| 1472774400000 | 4842.23 |
| 1473033600000 | 4908.07 |
| 1473120000000 | 5058.58 |
| 1473206400000 | 5059.33 |
| 1473292800000 | 5060.14 |
| 1473379200000 | 4869 |
| 1473638400000 | 4791.09 |
| 1473724800000 | 4819.79 |
| 1473811200000 | 4874.38 |
| 1473897600000 | 4906.31 |
| 1473984000000 | 4834.17 |
| 1474243200000 | 4974.02 |
| 1474329600000 | 4944.55 |
| 1474416000000 | 4913.41 |
| 1474502400000 | 5071.63 |
| 1474588800000 | 5041.05 |
| 1474848000000 | 4985.8 |
| 1474934400000 | 4975.54 |
| 1475020800000 | 5011.05 |
| 1475107200000 | 5010.46 |
| 1475193600000 | 4969.52 |
| 1475452800000 | 4958.98 |
| 1475539200000 | 4995.68 |
| 1475625600000 | 4969.09 |
| 1475712000000 | 4873.81 |
| 1475798400000 | 4931.07 |
| 1476057600000 | 4934.99 |
| 1476144000000 | 4711.18 |
| 1476230400000 | 4718.8 |
| 1476316800000 | 4549.91 |
| 1476403200000 | 4681.89 |
| 1476662400000 | 4657.77 |
| 1476748800000 | 4761.91 |
| 1476835200000 | 4863.76 |
| 1476921600000 | 4846.57 |
| 1477008000000 | 4837.23 |
| 1477267200000 | 4918.81 |
| 1477353600000 | 4942.04 |
| 1477440000000 | 4884.86 |
| 1477526400000 | 4843.56 |
| 1477612800000 | 4836.76 |
| 1477872000000 | 4950.05 |
| 1477958400000 | 4945.92 |
| 1478044800000 | 4924.02 |
| 1478131200000 | 4898.91 |
| 1478217600000 | 4727.45 |
| 1478476800000 | 4912.02 |
| 1478563200000 | 5007.1 |
| 1478649600000 | 4867.01 |
| 1478736000000 | 4683.96 |
| 1478822400000 | 4440.01 |
| 1479081600000 | 4351.46 |
| 1479168000000 | 4445.47 |
| 1479254400000 | 4502.56 |
| 1479340800000 | 4548.13 |
| 1479427200000 | 4530.96 |
| 1479686400000 | 4589.36 |
| 1479772800000 | 4695.38 |
| 1479859200000 | 4563.29 |
| 1479945600000 | 4552.96 |
| 1480032000000 | 4565.52 |
| 1480291200000 | 4685.78 |
| 1480377600000 | 4617.42 |
| 1480464000000 | 4565.92 |
| 1480550400000 | 4530.93 |
| 1480636800000 | 4471.26 |
| 1480896000000 | 4555.05 |
| 1480982400000 | 4552.46 |
| 1481068800000 | 4623.61 |
| 1481155200000 | 4681.17 |
| 1481241600000 | 4712.14 |
| 1481500800000 | 4696.36 |
| 1481587200000 | 4767.04 |
| 1481673600000 | 4748.06 |
| 1481760000000 | 4539.43 |
| 1481846400000 | 4502.06 |
| 1482105600000 | 4515.72 |
| 1482192000000 | 4586.51 |
| 1482278400000 | 4608.51 |
| 1482364800000 | 4515.02 |
| 1482451200000 | 4488.27 |
| 1482710400000 | 4488.27 |
| 1482796800000 | 4520.9 |
| 1482883200000 | 4652.65 |
| 1482969600000 | 4807.17 |
| 1483056000000 | 4753.81 |
| 1483315200000 | 4753.81 |
| 1483401600000 | 4762.47 |
| 1483488000000 | 4820.07 |
| 1483574400000 | 4767.99 |
| 1483660800000 | 4835.9 |
| 1483920000000 | 4831.11 |
| 1484006400000 | 4889.55 |
| 1484092800000 | 4840.47 |
| 1484179200000 | 4953.27 |
| 1484265600000 | 4996.33 |
| 1484524800000 | 4940.64 |
| 1484611200000 | 4964.63 |
| 1484697600000 | 5012.17 |
| 1484784000000 | 4933.45 |
| 1484870400000 | 4900.33 |
| 1485129600000 | 4975.14 |
| 1485216000000 | 5066.4 |
| 1485302400000 | 5075.98 |
| 1485388800000 | 5058.52 |
| 1485475200000 | 4921.23 |
| 1485734400000 | 4897.35 |
| 1485820800000 | 4905.66 |
| 1485907200000 | 4963.87 |
| 1485993600000 | 4978.87 |
| 1486080000000 | 5008.94 |
| 1486339200000 | 4932.9 |
| 1486425600000 | 4906.87 |
| 1486512000000 | 4857.4 |
| 1486598400000 | 4872.46 |
| 1486684800000 | 4964.5 |
| 1486944000000 | 5013.91 |
| 1487030400000 | 4991.83 |
| 1487116800000 | 5074.96 |
| 1487203200000 | 5144.08 |
| 1487289600000 | 5041.76 |
| 1487548800000 | 5113.86 |
| 1487635200000 | 5062.47 |
| 1487721600000 | 5052.37 |
| 1487808000000 | 5187.49 |
| 1487894400000 | 5102.09 |
| 1488153600000 | 5099.55 |
| 1488240000000 | 4979.76 |
| 1488326400000 | 5057.91 |
| 1488412800000 | 5078.98 |
| 1488499200000 | 5063.81 |
| 1488758400000 | 5103.63 |
| 1488844800000 | 5111.65 |
| 1488931200000 | 5067.88 |
| 1489017600000 | 4936.83 |
| 1489104000000 | 5043.31 |
| 1489363200000 | 5123.69 |
| 1489449600000 | 5092.25 |
| 1489536000000 | 5146.74 |
| 1489622400000 | 5379.82 |
| 1489708800000 | 5354.07 |
| 1489968000000 | 5464.37 |
| 1490054400000 | 5469.76 |
| 1490140800000 | 5441.67 |
| 1490227200000 | 5459.47 |
| 1490313600000 | 5472.55 |
| 1490572800000 | 5306.84 |
| 1490659200000 | 5310.3 |
| 1490745600000 | 5322.19 |
| 1490832000000 | 5333.31 |
| 1490918400000 | 5029.5 |
| 1491177600000 | 5059.84 |
| 1491264000000 | 5075.58 |
| 1491350400000 | 4992.63 |
| 1491436800000 | 4967.65 |
| 1491523200000 | 4970.41 |
| 1491782400000 | 4958.19 |
| 1491868800000 | 5011.48 |
| 1491955200000 | 5153.85 |
| 1492041600000 | 5273.26 |
| 1492128000000 | 5273.26 |
| 1492387200000 | 5319.32 |
| 1492473600000 | 5257.23 |
| 1492560000000 | 5266.62 |
| 1492646400000 | 5322.42 |
| 1492732800000 | 5304.73 |
| 1492992000000 | 5446.93 |
| 1493078400000 | 5473.18 |
| 1493164800000 | 5412.76 |
| 1493251200000 | 5384.58 |
| 1493337600000 | 5379.47 |
| 1493596800000 | 5390.53 |
| 1493683200000 | 5461.55 |
| 1493769600000 | 5414.56 |
| 1493856000000 | 5265.53 |
| 1493942400000 | 5328.58 |
| 1494201600000 | 5318.07 |
| 1494288000000 | 5385.47 |
| 1494374400000 | 5457.78 |
| 1494460800000 | 5467.03 |
| 1494547200000 | 5524.2 |
| 1494806400000 | 5597.18 |
| 1494892800000 | 5611.59 |
| 1494979200000 | 5576.83 |
| 1495065600000 | 5511.63 |
| 1495152000000 | 5569.6 |
| 1495411200000 | 5601.31 |
| 1495497600000 | 5733.68 |
| 1495584000000 | 5768.3 |
| 1495670400000 | 5796.63 |
| 1495756800000 | 5804.11 |
| 1496016000000 | 5733.11 |
| 1496102400000 | 5675.35 |
| 1496188800000 | 5530.81 |
| 1496275200000 | 5557.6 |
| 1496361600000 | 5648 |
| 1496620800000 | 5680.54 |
| 1496707200000 | 5549.55 |
| 1496793600000 | 5517.8 |
| 1496880000000 | 5449.52 |
| 1496966400000 | 5513.29 |
| 1497225600000 | 5431.39 |
| 1497312000000 | 5429.55 |
| 1497398400000 | 5521.97 |
| 1497484800000 | 5313.9 |
| 1497571200000 | 5326.05 |
| 1497830400000 | 5401.03 |
| 1497916800000 | 5273.31 |
| 1498003200000 | 5325 |
| 1498089600000 | 5311.18 |
| 1498176000000 | 5419.15 |
| 1498435200000 | 5445.8 |
| 1498521600000 | 5398.99 |
| 1498608000000 | 5374.69 |
| 1498694400000 | 5329.46 |
| 1498780800000 | 5292 |
| 1499040000000 | 5308.78 |
| 1499126400000 | 5241.17 |
| 1499212800000 | 5208.06 |
| 1499299200000 | 5196.43 |
| 1499385600000 | 5133.82 |
| 1499644800000 | 5167.22 |
| 1499731200000 | 5147.82 |
| 1499817600000 | 5359.86 |
| 1499904000000 | 5427.69 |
| 1499990400000 | 5569.64 |
| 1500249600000 | 5635.76 |
| 1500336000000 | 5571.93 |
| 1500422400000 | 5696.44 |
| 1500508800000 | 5689.6 |
| 1500595200000 | 5712.11 |
| 1500854400000 | 5758.25 |
| 1500940800000 | 5725.04 |
| 1501027200000 | 5762.35 |
| 1501113600000 | 5776.14 |
| 1501200000000 | 5783.95 |
| 1501459200000 | 5727.45 |
| 1501545600000 | 5697.47 |
| 1501632000000 | 5658.99 |
| 1501718400000 | 5626.71 |
| 1501804800000 | 5615.35 |
| 1502064000000 | 5763.55 |
| 1502150400000 | 5791.48 |
| 1502236800000 | 5682.73 |
| 1502323200000 | 5675.96 |
| 1502409600000 | 5547.83 |
| 1502668800000 | 5688.98 |
| 1502755200000 | 5630.86 |
| 1502841600000 | 5764.72 |
| 1502928000000 | 5775.21 |
| 1503014400000 | 5758.53 |
| 1503273600000 | 5781.27 |
| 1503360000000 | 5825.45 |
| 1503446400000 | 5862.88 |
| 1503532800000 | 5930.43 |
| 1503619200000 | 5981.8 |
| 1503878400000 | 5956.62 |
| 1503964800000 | 5955.23 |
| 1504051200000 | 5908.96 |
| 1504137600000 | 5948.14 |
| 1504224000000 | 5986.75 |
| 1504483200000 | 5895.82 |
| 1504569600000 | 5906.7 |
| 1504656000000 | 5875.29 |
| 1504742400000 | 5910.41 |
| 1504828800000 | 5837.28 |
| 1505088000000 | 5895.77 |
| 1505174400000 | 5885.56 |
| 1505260800000 | 5816.85 |
| 1505347200000 | 5829.66 |
| 1505433600000 | 5763.71 |
| 1505692800000 | 5767.73 |
| 1505779200000 | 5766.2 |
| 1505865600000 | 5787.85 |
| 1505952000000 | 5777.13 |
| 1506038400000 | 5805.57 |
| 1506297600000 | 5753.32 |
| 1506384000000 | 5602.97 |
| 1506470400000 | 5521.39 |
| 1506556800000 | 5521.23 |
| 1506643200000 | 5596.7 |
| 1506902400000 | 5564.44 |
| 1506988800000 | 5619.72 |
| 1507075200000 | 5731.6 |
| 1507161600000 | 5750.4 |
| 1507248000000 | 5735.32 |
| 1507507200000 | 5723.36 |
| 1507593600000 | 5845.25 |
| 1507680000000 | 5912.06 |
| 1507766400000 | 5973.24 |
| 1507852800000 | 6068.28 |
| 1508112000000 | 6125.96 |
| 1508198400000 | 6029.62 |
| 1508284800000 | 6002.33 |
| 1508371200000 | 5998.11 |
| 1508457600000 | 5924.84 |
| 1508716800000 | 5903.78 |
| 1508803200000 | 5880.96 |
| 1508889600000 | 5811.33 |
| 1508976000000 | 5742.19 |
| 1509062400000 | 5780.36 |
| 1509321600000 | 5880.22 |
| 1509408000000 | 5829.54 |
| 1509494400000 | 5901.49 |
| 1509580800000 | 5907.31 |
| 1509667200000 | 5845.66 |
| 1509926400000 | 5896.85 |
| 1510012800000 | 5967.8 |
| 1510099200000 | 5980.56 |
| 1510185600000 | 5934.87 |
| 1510272000000 | 5875.7 |
| 1510531200000 | 5824.84 |
| 1510617600000 | 5871.31 |
| 1510704000000 | 5894.53 |
| 1510790400000 | 6049.16 |
| 1510876800000 | 6253.83 |
| 1511136000000 | 6349.16 |
| 1511222400000 | 6468.58 |
| 1511308800000 | 6422.35 |
| 1511395200000 | 6284.2 |
| 1511481600000 | 6296.16 |
| 1511740800000 | 6379.38 |
| 1511827200000 | 6476.01 |
| 1511913600000 | 6504.23 |
| 1512000000000 | 6421.89 |
| 1512086400000 | 6261.15 |
| 1512345600000 | 6413.51 |
| 1512432000000 | 6407.02 |
| 1512518400000 | 6313.16 |
| 1512604800000 | 6279.85 |
| 1512691200000 | 6309.56 |
| 1512950400000 | 6311.21 |
| 1513036800000 | 6150.84 |
| 1513123200000 | 6249.76 |
| 1513209600000 | 6319.57 |
| 1513296000000 | 6347.8 |
| 1513555200000 | 6696.27 |
| 1513641600000 | 6723.4 |
| 1513728000000 | 6802.21 |
| 1513814400000 | 6866.24 |
| 1513900800000 | 6913.76 |
| 1514160000000 | 6913.76 |
| 1514246400000 | 6940.97 |
| 1514332800000 | 7112.06 |
| 1514419200000 | 7112.17 |
| 1514505600000 | 7173.99 |
| 1514851200000 | 7176.19 |
| 1514937600000 | 7202.17 |
| 1515024000000 | 7201.21 |
| 1515110400000 | 7205.51 |
| 1515369600000 | 7162.9 |
| 1515456000000 | 7203.56 |
| 1515542400000 | 7132.44 |
| 1515628800000 | 7038.85 |
| 1515715200000 | 7093.83 |
| 1515974400000 | 7162.99 |
| 1516060800000 | 7319.54 |
| 1516147200000 | 7393.89 |
| 1516233600000 | 7453.6 |
| 1516320000000 | 7378.11 |
| 1516579200000 | 7497.2 |
| 1516665600000 | 7618.44 |
| 1516752000000 | 7697.34 |
| 1516838400000 | 7775.4 |
| 1516924800000 | 7724.57 |
| 1517184000000 | 7505.44 |
| 1517270400000 | 7289.2 |
| 1517356800000 | 7315.84 |
| 1517443200000 | 7284.15 |
| 1517529600000 | 7060 |
| 1517788800000 | 6845.11 |
| 1517875200000 | 6752.43 |
| 1517961600000 | 6890.16 |
| 1518048000000 | 6741.66 |
| 1518134400000 | 6681.98 |
| 1518393600000 | 6841.54 |
| 1518480000000 | 6943.28 |
| 1518566400000 | 7132.06 |
| 1518652800000 | 7587.74 |
| 1518739200000 | 7543.8 |
| 1518998400000 | 7412.48 |
| 1519084800000 | 7272.45 |
| 1519171200000 | 7509.01 |
| 1519257600000 | 7429.14 |
| 1519344000000 | 7567.62 |
| 1519603200000 | 7505.35 |
| 1519689600000 | 7468.84 |
| 1519776000000 | 7335.17 |
| 1519862400000 | 7262.19 |
| 1519948800000 | 7167.99 |
| 1520208000000 | 7310.59 |
| 1520294400000 | 7556.13 |
| 1520380800000 | 7475.16 |
| 1520467200000 | 7439.89 |
| 1520553600000 | 7560.69 |
| 1520812800000 | 7558.53 |
| 1520899200000 | 7589.05 |
| 1520985600000 | 7504.32 |
| 1521072000000 | 7376.49 |
| 1521158400000 | 7244.62 |
| 1521417600000 | 7228.08 |
| 1521504000000 | 7341 |
| 1521590400000 | 7368.36 |
| 1521676800000 | 7185.87 |
| 1521763200000 | 7109.03 |
| 1522022400000 | 7151.01 |
| 1522108800000 | 7138.05 |
| 1522195200000 | 6767.04 |
| 1522281600000 | 6784.51 |
| 1522368000000 | 6784.51 |
| 1522627200000 | 6783.05 |
| 1522713600000 | 6745.83 |
| 1522800000000 | 6711.07 |
| 1522886400000 | 6831.2 |
| 1522972800000 | 6760.87 |
| 1523232000000 | 6785.54 |
| 1523318400000 | 6869.63 |
| 1523404800000 | 6792.4 |
| 1523491200000 | 6891.32 |
| 1523577600000 | 6781.78 |
| 1523836800000 | 6837.64 |
| 1523923200000 | 6896.67 |
| 1524009600000 | 7045.98 |
| 1524096000000 | 7018.52 |
| 1524182400000 | 6919.33 |
| 1524441600000 | 6787.48 |
| 1524528000000 | 6688.94 |
| 1524614400000 | 6516.92 |
| 1524700800000 | 6629.79 |
| 1524787200000 | 6677.48 |
| 1525046400000 | 6725.2 |
| 1525132800000 | 6640.76 |
| 1525219200000 | 6584.96 |
| 1525305600000 | 6381.73 |
| 1525392000000 | 6563.25 |
| 1525651200000 | 6614.8 |
| 1525737600000 | 6565.85 |
| 1525824000000 | 6604.5 |
| 1525910400000 | 6797.72 |
| 1525996800000 | 6916.14 |
| 1526256000000 | 6930.62 |
| 1526342400000 | 6568 |
| 1526428800000 | 6789.66 |
| 1526515200000 | 6621.38 |
| 1526601600000 | 6484.62 |
| 1526860800000 | 6424.15 |
| 1526947200000 | 6609.32 |
| 1527033600000 | 6515.87 |
| 1527120000000 | 6577.19 |
| 1527206400000 | 6588.17 |
| 1527465600000 | 6613.51 |
| 1527552000000 | 6371.8 |
| 1527638400000 | 6317.47 |
| 1527724800000 | 6314.5 |
| 1527811200000 | 6545.22 |
| 1528070400000 | 6716.19 |
| 1528156800000 | 6553.89 |
| 1528243200000 | 6630.99 |
| 1528329600000 | 6551.3 |
| 1528416000000 | 6385.06 |
| 1528675200000 | 6349.48 |
| 1528761600000 | 6331.79 |
| 1528848000000 | 6373.55 |
| 1528934400000 | 6311.31 |
| 1529020800000 | 6116.16 |
| 1529280000000 | 5981.06 |
| 1529366400000 | 5805.34 |
| 1529452800000 | 5954.76 |
| 1529539200000 | 5915.94 |
| 1529625600000 | 6092.51 |
| 1529884800000 | 5927.74 |
| 1529971200000 | 5850.76 |
| 1530057600000 | 5760.87 |
| 1530144000000 | 5799.9 |
| 1530230400000 | 6158.78 |
| 1530489600000 | 6028.49 |
| 1530576000000 | 6152.01 |
| 1530662400000 | 6174.35 |
| 1530748800000 | 6201.66 |
| 1530835200000 | 6234 |
| 1531094400000 | 6444.51 |
| 1531180800000 | 6409.26 |
| 1531267200000 | 6295.46 |
| 1531353600000 | 6325.81 |
| 1531440000000 | 6280.57 |
| 1531699200000 | 6176.16 |
| 1531785600000 | 6284.81 |
| 1531872000000 | 6258.34 |
| 1531958400000 | 6158.16 |
| 1532044800000 | 6283.11 |
| 1532304000000 | 6190.43 |
| 1532390400000 | 6343.47 |
| 1532476800000 | 6287.41 |
| 1532563200000 | 6326.43 |
| 1532649600000 | 6426.46 |
| 1532908800000 | 6423.8 |
| 1532995200000 | 6437.31 |
| 1533081600000 | 6423.83 |
| 1533168000000 | 6154.81 |
| 1533254400000 | 6295.76 |
| 1533513600000 | 6206.8 |
| 1533600000000 | 6358.5 |
| 1533686400000 | 6334.58 |
| 1533772800000 | 6246.26 |
| 1533859200000 | 5985.8 |
| 1534118400000 | 5879.44 |
| 1534204800000 | 5899.9 |
| 1534291200000 | 5439.94 |
| 1534377600000 | 5566.67 |
| 1534464000000 | 5501.56 |
| 1534723200000 | 5625.47 |
| 1534809600000 | 5815.66 |
| 1534896000000 | 5985.48 |
| 1534982400000 | 6025.05 |
| 1535068800000 | 6122.74 |
| 1535328000000 | 6273.79 |
| 1535414400000 | 6296.15 |
| 1535500800000 | 6159.71 |
| 1535587200000 | 5801.01 |
| 1535673600000 | 5814.7 |
| 1535932800000 | 5695.92 |
| 1536019200000 | 5422.01 |
| 1536105600000 | 5232.57 |
| 1536192000000 | 5288.73 |
| 1536278400000 | 5442.14 |
| 1536537600000 | 5370.78 |
| 1536624000000 | 5358.14 |
| 1536710400000 | 5362.58 |
| 1536796800000 | 5522.86 |
| 1536883200000 | 5486.24 |
| 1537142400000 | 5437.81 |
| 1537228800000 | 5449.5 |
| 1537315200000 | 5542.28 |
| 1537401600000 | 5645.89 |
| 1537488000000 | 5770.77 |
| 1537747200000 | 5803.71 |
| 1537833600000 | 5675.19 |
| 1537920000000 | 5740.24 |
| 1538006400000 | 5738.73 |
| 1538092800000 | 5644.56 |
| 1538352000000 | 5642.58 |
| 1538438400000 | 5515.66 |
| 1538524800000 | 5445.82 |
| 1538611200000 | 5245.42 |
| 1538697600000 | 5179.38 |
| 1538956800000 | 5122.84 |
| 1539043200000 | 5142.55 |
| 1539129600000 | 5026.69 |
| 1539216000000 | 4970.23 |
| 1539302400000 | 5272.61 |
| 1539561600000 | 5127.17 |
| 1539648000000 | 5327.06 |
| 1539734400000 | 5220.78 |
| 1539820800000 | 5130.61 |
| 1539907200000 | 5093.32 |
| 1540166400000 | 5202.51 |
| 1540252800000 | 4977.69 |
| 1540339200000 | 4901.85 |
| 1540425600000 | 4977.07 |
| 1540512000000 | 4836.51 |
| 1540771200000 | 4881.4 |
| 1540857600000 | 4788.87 |
| 1540944000000 | 4924.26 |
| 1541030400000 | 5216.16 |
| 1541116800000 | 5392.29 |
| 1541376000000 | 5558.59 |
| 1541462400000 | 5525.06 |
| 1541548800000 | 5649.3 |
| 1541635200000 | 5499.05 |
| 1541721600000 | 5351.31 |
| 1541980800000 | 5152.03 |
| 1542067200000 | 5134.78 |
| 1542153600000 | 5208.9 |
| 1542240000000 | 5294.23 |
| 1542326400000 | 5371.12 |
| 1542585600000 | 5469.28 |
| 1542672000000 | 5232.43 |
| 1542758400000 | 5338.15 |
| 1542844800000 | 5426.35 |
| 1542931200000 | 5329.59 |
| 1543190400000 | 5497.58 |
| 1543276800000 | 5445.08 |
| 1543363200000 | 5516.72 |
| 1543449600000 | 5624.04 |
| 1543536000000 | 5392.18 |
| 1543795200000 | 5623.18 |
| 1543881600000 | 5660.82 |
| 1543968000000 | 5523.1 |
| 1544054400000 | 5243.95 |
| 1544140800000 | 5329.98 |
| 1544400000000 | 5074.65 |
| 1544486400000 | 5197.43 |
| 1544572800000 | 5354.75 |
| 1544659200000 | 5304.61 |
| 1544745600000 | 5201.61 |
| 1545004800000 | 5206.79 |
| 1545091200000 | 5195.43 |
| 1545177600000 | 5299.4 |
| 1545264000000 | 5220.86 |
| 1545350400000 | 5195.34 |
| 1545609600000 | 5225.25 |
| 1545696000000 | 5225.25 |
| 1545782400000 | 5227.5 |
| 1545868800000 | 5195.91 |
| 1545955200000 | 5332.12 |
| 1546214400000 | 5340.82 |
| 1546387200000 | 5172 |
| 1546473600000 | 5238.34 |
| 1546560000000 | 5464.35 |
| 1546819200000 | 5471.93 |
| 1546905600000 | 5442.21 |
| 1546992000000 | 5612.58 |
| 1547078400000 | 5665.65 |
| 1547164800000 | 5706.81 |
| 1547424000000 | 5708.72 |
| 1547510400000 | 5746.04 |
| 1547596800000 | 5811.57 |
| 1547683200000 | 5743.14 |
| 1547769600000 | 5771.59 |
| 1548028800000 | 5812.38 |
| 1548115200000 | 5786.05 |
| 1548201600000 | 5762.81 |
| 1548288000000 | 5803.96 |
| 1548374400000 | 5902.64 |
| 1548633600000 | 5784.65 |
| 1548720000000 | 5909.54 |
| 1548806400000 | 5842.54 |
| 1548892800000 | 6022.37 |
| 1548979200000 | 5916.88 |
| 1549238400000 | 5816.25 |
| 1549324800000 | 5920.92 |
| 1549411200000 | 5935.47 |
| 1549497600000 | 5771.38 |
| 1549584000000 | 5688.86 |
| 1549843200000 | 5641.39 |
| 1549929600000 | 5715.68 |
| 1550016000000 | 5624.29 |
| 1550102400000 | 5501.12 |
| 1550188800000 | 5530.42 |
| 1550448000000 | 5621.18 |
| 1550534400000 | 5598.29 |
| 1550620800000 | 5706.31 |
| 1550707200000 | 5687.68 |
| 1550793600000 | 5745.09 |
| 1551052800000 | 5812.32 |
| 1551139200000 | 5822.99 |
| 1551225600000 | 5763.92 |
| 1551312000000 | 5727.09 |
| 1551398400000 | 5656.19 |
| 1551657600000 | 5675.02 |
| 1551744000000 | 5694.89 |
| 1551830400000 | 5726.52 |
| 1551916800000 | 5553.49 |
| 1552003200000 | 5517.52 |
| 1552262400000 | 5579.94 |
| 1552348800000 | 5602.36 |
| 1552435200000 | 5566.3 |
| 1552521600000 | 5513.96 |
| 1552608000000 | 5585.9 |
| 1552867200000 | 5665.02 |
| 1552953600000 | 5649.92 |
| 1553040000000 | 5592.16 |
| 1553126400000 | 5648.91 |
| 1553212800000 | 5578.2 |
| 1553472000000 | 5554.96 |
| 1553558400000 | 5515.41 |
| 1553644800000 | 5516.53 |
| 1553731200000 | 5512.62 |
| 1553817600000 | 5655.54 |
| 1554076800000 | 5858.78 |
| 1554163200000 | 5834.83 |
| 1554249600000 | 5978.69 |
| 1554336000000 | 6007.29 |
| 1554422400000 | 6039.56 |
| 1554681600000 | 6021.03 |
| 1554768000000 | 6077.86 |
| 1554854400000 | 6258.75 |
| 1554940800000 | 6193.71 |
| 1555027200000 | 6234.21 |
| 1555286400000 | 6167.71 |
| 1555372800000 | 6235.03 |
| 1555459200000 | 6327.74 |
| 1555545600000 | 6312.62 |
| 1555632000000 | 6312.62 |
| 1555891200000 | 6259.46 |
| 1555977600000 | 6230.49 |
| 1556064000000 | 6155.87 |
| 1556150400000 | 6118.79 |
| 1556236800000 | 6214.98 |
| 1556496000000 | 6199 |
| 1556582400000 | 6160.37 |
| 1556668800000 | 6144.82 |
| 1556755200000 | 6123.51 |
| 1556841600000 | 6268.38 |
| 1557100800000 | 6101.32 |
| 1557187200000 | 6055.09 |
| 1557273600000 | 6104.71 |
| 1557360000000 | 5869.26 |
| 1557446400000 | 6037.55 |
| 1557705600000 | 5947.2 |
| 1557792000000 | 5972.37 |
| 1557878400000 | 5927.41 |
| 1557964800000 | 5971.58 |
| 1558051200000 | 5789.2 |
| 1558310400000 | 5729.14 |
| 1558396800000 | 5683.64 |
| 1558483200000 | 5650.29 |
| 1558569600000 | 5460.4 |
| 1558656000000 | 5491.78 |
| 1558915200000 | 5477.38 |
| 1559001600000 | 5310.62 |
| 1559088000000 | 5448.52 |
| 1559174400000 | 5603.05 |
| 1559260800000 | 5667.01 |
| 1559520000000 | 5797.89 |
| 1559606400000 | 5648.84 |
| 1559692800000 | 5602.94 |
| 1559779200000 | 5541.31 |
| 1559865600000 | 5688.91 |
| 1560124800000 | 5825.5 |
| 1560211200000 | 5866.33 |
| 1560297600000 | 5771.47 |
| 1560384000000 | 5725.52 |
| 1560470400000 | 5730.37 |
| 1560729600000 | 5711.5 |
| 1560816000000 | 5925.14 |
| 1560902400000 | 5923.43 |
| 1560988800000 | 6065.11 |
| 1561075200000 | 6036.13 |
| 1561334400000 | 5956.43 |
| 1561420800000 | 5899.72 |
| 1561507200000 | 5951.35 |
| 1561593600000 | 5946.56 |
| 1561680000000 | 5985.81 |
| 1561939200000 | 6067.64 |
| 1562025600000 | 5985.87 |
| 1562112000000 | 5974.93 |
| 1562198400000 | 5967.61 |
| 1562284800000 | 5910.05 |
| 1562544000000 | 5925.09 |
| 1562630400000 | 5819.95 |
| 1562716800000 | 5958.05 |
| 1562803200000 | 5984.94 |
| 1562889600000 | 5912.04 |
| 1563148800000 | 6022.99 |
| 1563235200000 | 6083.17 |
| 1563321600000 | 5956.96 |
| 1563408000000 | 6015.05 |
| 1563494400000 | 6047.02 |
| 1563753600000 | 6051.81 |
| 1563840000000 | 6074.35 |
| 1563926400000 | 6051.04 |
| 1564012800000 | 5956.35 |
| 1564099200000 | 5841.01 |
| 1564358400000 | 5939.31 |
| 1564444800000 | 5875.54 |
| 1564531200000 | 5826.5 |
| 1564617600000 | 5781.57 |
| 1564704000000 | 5558.83 |
| 1564963200000 | 5336.96 |
| 1565049600000 | 5328.32 |
| 1565136000000 | 5279.21 |
| 1565222400000 | 5302.29 |
| 1565308800000 | 5238.82 |
| 1565568000000 | 5162.55 |
| 1565654400000 | 5250.69 |
| 1565740800000 | 5003.82 |
| 1565827200000 | 5093.1 |
| 1565913600000 | 5110.97 |
| 1566172800000 | 5073.35 |
| 1566259200000 | 5101.54 |
| 1566345600000 | 5189.16 |
| 1566432000000 | 5160.68 |
| 1566518400000 | 5166.41 |
| 1566777600000 | 5094.08 |
| 1566864000000 | 5068.81 |
| 1566950400000 | 5088.27 |
| 1567036800000 | 5125.06 |
| 1567123200000 | 5274.06 |
| 1567382400000 | 5246.09 |
| 1567468800000 | 5288.71 |
| 1567555200000 | 5468.62 |
| 1567641600000 | 5516.28 |
| 1567728000000 | 5556.65 |
| 1567987200000 | 5546.11 |
| 1568073600000 | 5555.24 |
| 1568160000000 | 5673.44 |
| 1568246400000 | 5847.4 |
| 1568332800000 | 5903.58 |
| 1568592000000 | 6058.45 |
| 1568678400000 | 5841.86 |
| 1568764800000 | 5815.46 |
| 1568851200000 | 5758.52 |
| 1568937600000 | 5677.72 |
| 1569196800000 | 5611.44 |
| 1569283200000 | 5585.5 |
| 1569369600000 | 5457.91 |
| 1569456000000 | 5498.77 |
| 1569542400000 | 5428.4 |
| 1569801600000 | 5323.99 |
| 1569888000000 | 5279.89 |
| 1569974400000 | 5247.04 |
| 1570060800000 | 5290.9 |
| 1570147200000 | 5381.15 |
| 1570406400000 | 5399.8 |
| 1570492800000 | 5323.27 |
| 1570579200000 | 5333.69 |
| 1570665600000 | 5459.11 |
| 1570752000000 | 5616.08 |
| 1571011200000 | 5604.91 |
| 1571097600000 | 5600.59 |
| 1571184000000 | 5620.73 |
| 1571270400000 | 5689.76 |
| 1571356800000 | 5653.32 |
| 1571616000000 | 5697.38 |
| 1571702400000 | 5743.51 |
| 1571788800000 | 5618.86 |
| 1571875200000 | 5595.58 |
| 1571961600000 | 5553.09 |
| 1572220800000 | 5638.84 |
| 1572307200000 | 5614.1 |
| 1572393600000 | 5418.52 |
| 1572480000000 | 5430.05 |
| 1572566400000 | 5450.45 |
| 1572825600000 | 5619.14 |
| 1572912000000 | 5667.21 |
| 1572998400000 | 5694.36 |
| 1573084800000 | 5713.07 |
| 1573171200000 | 5633.86 |
| 1573430400000 | 5568.36 |
| 1573516800000 | 5602.87 |
| 1573603200000 | 5550.77 |
| 1573689600000 | 5600.7 |
| 1573776000000 | 5617.76 |
| 1574035200000 | 5618.1 |
| 1574121600000 | 5739.99 |
| 1574208000000 | 5770.81 |
| 1574294400000 | 5703.33 |
| 1574380800000 | 5716.6 |
| 1574640000000 | 5619.43 |
| 1574726400000 | 5470.11 |
| 1574812800000 | 5498.25 |
| 1574899200000 | 5406.47 |
| 1574985600000 | 5428.08 |
| 1575244800000 | 5361.35 |
| 1575331200000 | 5299.52 |
| 1575417600000 | 5409.87 |
| 1575504000000 | 5326.54 |
| 1575590400000 | 5381.95 |
| 1575849600000 | 5369.81 |
| 1575936000000 | 5267.2 |
| 1576022400000 | 5357.9 |
| 1576108800000 | 5437.65 |
| 1576195200000 | 5600.38 |
| 1576454400000 | 5651.23 |
| 1576540800000 | 5746.73 |
| 1576627200000 | 5925.24 |
| 1576713600000 | 5914.03 |
| 1576800000000 | 5933.9 |
| 1577059200000 | 5898.37 |
| 1577145600000 | 5939.43 |
| 1577232000000 | 5939.43 |
| 1577318400000 | 5932.09 |
| 1577404800000 | 5984.6 |
| 1577664000000 | 6002.47 |
| 1577750400000 | 5946.6 |
| 1577923200000 | 5984.11 |
| 1578009600000 | 5920.36 |
| 1578268800000 | 5850.61 |
| 1578355200000 | 5819.19 |
| 1578441600000 | 5819.04 |
| 1578528000000 | 5845.99 |
| 1578614400000 | 5886.69 |
| 1578873600000 | 5788.54 |
| 1578960000000 | 5869.9 |
| 1579046400000 | 5891.31 |
| 1579132800000 | 5870.8 |
| 1579219200000 | 5860.94 |
| 1579478400000 | 5853.57 |
| 1579564800000 | 5798.03 |
| 1579651200000 | 5861.68 |
| 1579737600000 | 5747.31 |
| 1579824000000 | 5795.63 |
| 1580083200000 | 5570.46 |
| 1580169600000 | 5553.75 |
| 1580256000000 | 5647.48 |
| 1580342400000 | 5588.04 |
| 1580428800000 | 5436.65 |
| 1580688000000 | 5492.39 |
| 1580774400000 | 5679.63 |
| 1580860800000 | 5740.48 |
| 1580947200000 | 5711.05 |
| 1581033600000 | 5608.89 |
| 1581292800000 | 5582.9 |
| 1581379200000 | 5704.43 |
| 1581465600000 | 5780.51 |
| 1581552000000 | 5775.99 |
| 1581638400000 | 5800.99 |
| 1581897600000 | 5765.55 |
| 1581984000000 | 5735.51 |
| 1582070400000 | 5752.8 |
| 1582156800000 | 5643.68 |
| 1582243200000 | 5630.25 |
| 1582502400000 | 5344.96 |
| 1582588800000 | 5310.95 |
| 1582675200000 | 5440.29 |
| 1582761600000 | 5142.73 |
| 1582848000000 | 4813.18 |
| 1583107200000 | 4929.89 |
| 1583193600000 | 5111.01 |
| 1583280000000 | 5131.71 |
| 1583366400000 | 5066.68 |
| 1583452800000 | 4907.17 |
| 1583712000000 | 4529.5 |
| 1583798400000 | 4570.79 |
| 1583884800000 | 4553.47 |
| 1583971200000 | 4087.71 |
| 1584057600000 | 4092.69 |
| 1584316800000 | 3690.09 |
| 1584403200000 | 3710.9 |
| 1584489600000 | 3237.97 |
| 1584576000000 | 3161.66 |
| 1584662400000 | 3322.36 |
| 1584921600000 | 3118.49 |
| 1585008000000 | 3387.64 |
| 1585094400000 | 3636.18 |
| 1585180800000 | 3871.94 |
| 1585267200000 | 3541.94 |
| 1585526400000 | 3474.71 |
| 1585612800000 | 3635.98 |
| 1585699200000 | 3557.05 |
| 1585785600000 | 3545.87 |
| 1585872000000 | 3455.97 |
| 1586131200000 | 3639.79 |
| 1586217600000 | 3807.15 |
| 1586304000000 | 3737.42 |
| 1586390400000 | 3907.02 |
| 1586476800000 | 3907.02 |
| 1586736000000 | 3847.43 |
| 1586822400000 | 3912.17 |
| 1586908800000 | 3744.68 |
| 1586995200000 | 3777.81 |
| 1587081600000 | 3741.35 |
| 1587340800000 | 3749.9 |
| 1587427200000 | 3655.05 |
| 1587513600000 | 3729.73 |
| 1587600000000 | 3802.52 |
| 1587686400000 | 3833.84 |
| 1587945600000 | 3857.42 |
| 1588032000000 | 3938.85 |
| 1588118400000 | 4083.08 |
| 1588204800000 | 4050.04 |
| 1588291200000 | 3943.02 |
| 1588550400000 | 3895.15 |
| 1588636800000 | 3985.52 |
| 1588723200000 | 3941.85 |
| 1588809600000 | 3957.85 |
| 1588896000000 | 4104.27 |
| 1589155200000 | 4090.08 |
| 1589241600000 | 4123.65 |
| 1589328000000 | 4121.35 |
| 1589414400000 | 3970.54 |
| 1589500800000 | 3961.36 |
| 1589760000000 | 4080.83 |
| 1589846400000 | 4189.87 |
| 1589932800000 | 4309.18 |
| 1590019200000 | 4293.58 |
| 1590105600000 | 4231.71 |
| 1590364800000 | 4182.95 |
| 1590451200000 | 4339.42 |
| 1590537600000 | 4273.55 |
| 1590624000000 | 4301.94 |
| 1590710400000 | 4115.83 |
| 1590969600000 | 4223.24 |
| 1591056000000 | 4430.31 |
| 1591142400000 | 4623.23 |
| 1591228800000 | 4576.33 |
| 1591315200000 | 4702.28 |
| 1591574400000 | 4703.91 |
| 1591660800000 | 4733.88 |
| 1591747200000 | 4658.23 |
| 1591833600000 | 4533.92 |
| 1591920000000 | 4563.41 |
| 1592179200000 | 4392.17 |
| 1592265600000 | 4396.31 |
| 1592352000000 | 4629.48 |
| 1592438400000 | 4545.13 |
| 1592524800000 | 4573.87 |
| 1592784000000 | 4591.67 |
| 1592870400000 | 4726.52 |
| 1592956800000 | 4622.66 |
| 1593043200000 | 4592.85 |
| 1593129600000 | 4529.74 |
| 1593388800000 | 4578.48 |
| 1593475200000 | 4575.36 |
| 1593561600000 | 4634.79 |
| 1593648000000 | 4737.02 |
| 1593734400000 | 4711.99 |
| 1593993600000 | 4730.69 |
| 1594080000000 | 4692.68 |
| 1594166400000 | 4827.26 |
| 1594252800000 | 4893.15 |
| 1594339200000 | 4879.03 |
| 1594598400000 | 4981.18 |
| 1594684800000 | 4836.16 |
| 1594771200000 | 4941.93 |
| 1594857600000 | 4904.51 |
| 1594944000000 | 4896.85 |
| 1595203200000 | 4922.61 |
| 1595289600000 | 5086 |
| 1595376000000 | 5013.42 |
| 1595462400000 | 4966.07 |
| 1595548800000 | 4819.38 |
| 1595808000000 | 4938.75 |
| 1595894400000 | 4942.65 |
| 1595980800000 | 5008.2 |
| 1596067200000 | 4802.09 |
| 1596153600000 | 4721.94 |
| 1596412800000 | 4624.28 |
| 1596499200000 | 4593.08 |
| 1596585600000 | 4728.86 |
| 1596672000000 | 4628.76 |
| 1596758400000 | 4504.85 |
| 1597017600000 | 4470.21 |
| 1597104000000 | 4535.11 |
| 1597190400000 | 4605.48 |
| 1597276800000 | 4575.31 |
| 1597363200000 | 4542.49 |
| 1597622400000 | 4500.48 |
| 1597708800000 | 4542.11 |
| 1597795200000 | 4542.95 |
| 1597881600000 | 4450.66 |
| 1597968000000 | 4608.03 |
| 1598227200000 | 4727.33 |
| 1598313600000 | 4773.05 |
| 1598400000000 | 4807.31 |
| 1598486400000 | 4826.73 |
| 1598572800000 | 4824.84 |
| 1598832000000 | 4632.81 |
| 1598918400000 | 4805.07 |
| 1599004800000 | 4695.02 |
| 1599091200000 | 4603.08 |
| 1599177600000 | 4537.24 |
| 1599436800000 | 4503.19 |
| 1599523200000 | 4476.63 |
| 1599609600000 | 4672.54 |
| 1599696000000 | 4703.21 |
| 1599782400000 | 4703.18 |
| 1600041600000 | 4719.83 |
| 1600128000000 | 4771.93 |
| 1600214400000 | 4807 |
| 1600300800000 | 4755.29 |
| 1600387200000 | 4700.67 |
| 1600646400000 | 4407.05 |
| 1600732800000 | 4507.82 |
| 1600819200000 | 4562.25 |
| 1600905600000 | 4562.27 |
| 1600992000000 | 4446.68 |
| 1601251200000 | 4539.95 |
| 1601337600000 | 4566.02 |
| 1601424000000 | 4644.13 |
| 1601510400000 | 4699.8 |
| 1601596800000 | 4760.27 |
| 1601856000000 | 4738.7 |
| 1601942400000 | 4737.97 |
| 1602028800000 | 4746.2 |
| 1602115200000 | 4698.15 |
| 1602201600000 | 4800.06 |
| 1602460800000 | 4841.07 |
| 1602547200000 | 4809.72 |
| 1602633600000 | 4851.18 |
| 1602720000000 | 4759.81 |
| 1602806400000 | 4827.74 |
| 1603065600000 | 4857.05 |
| 1603152000000 | 4862.82 |
| 1603238400000 | 4918.14 |
| 1603324800000 | 4909.68 |
| 1603411200000 | 4931.75 |
| 1603670400000 | 4919.24 |
| 1603756800000 | 4963.87 |
| 1603843200000 | 4775.82 |
| 1603929600000 | 4711.66 |
| 1604016000000 | 4839.81 |
| 1604275200000 | 4919.46 |
| 1604361600000 | 4923.84 |
| 1604448000000 | 5066.27 |
| 1604534400000 | 5337.39 |
| 1604620800000 | 5459.49 |
| 1604880000000 | 5591.92 |
| 1604966400000 | 5381.1 |
| 1605052800000 | 5285.33 |
| 1605139200000 | 5403.46 |
| 1605225600000 | 5405.7 |
| 1605484800000 | 5469.95 |
| 1605571200000 | 5369.98 |
| 1605657600000 | 5383.49 |
| 1605744000000 | 5285.14 |
| 1605830400000 | 5381.53 |
| 1606089600000 | 5410.61 |
| 1606176000000 | 5498.64 |
| 1606262400000 | 5477.62 |
| 1606348800000 | 5537.83 |
| 1606435200000 | 5482.28 |
| 1606694400000 | 5304.15 |
| 1606780800000 | 5444.07 |
| 1606867200000 | 5422.99 |
| 1606953600000 | 5546.07 |
| 1607040000000 | 5542.51 |
| 1607299200000 | 5570.71 |
| 1607385600000 | 5569.67 |
| 1607472000000 | 5601.97 |
| 1607558400000 | 5507.07 |
| 1607644800000 | 5554.52 |
| 1607904000000 | 5559.06 |
| 1607990400000 | 5601.68 |
| 1608076800000 | 5622.45 |
| 1608163200000 | 5783.14 |
| 1608249600000 | 5719.88 |
| 1608508800000 | 5650.36 |
| 1608595200000 | 5619.73 |
| 1608681600000 | 5669.96 |
| 1608768000000 | 5599.84 |
| 1608854400000 | 5599.84 |
| 1609113600000 | 5484.54 |
| 1609200000000 | 5520.08 |
| 1609286400000 | 5649.31 |
| 1609372800000 | 5617.43 |
| 1609718400000 | 5646.73 |
| 1609804800000 | 5568.8 |
| 1609891200000 | 5535.14 |
| 1609977600000 | 5410.09 |
| 1610064000000 | 5545.23 |
| 1610323200000 | 5561.38 |
| 1610409600000 | 5600.05 |
| 1610496000000 | 5634.67 |
| 1610582400000 | 5791.46 |
| 1610668800000 | 5782.78 |
| 1610928000000 | 5842.56 |
| 1611014400000 | 5988.02 |
| 1611100800000 | 6076.47 |
| 1611187200000 | 6109.43 |
| 1611273600000 | 6038.9 |
| 1611532800000 | 6185.67 |
| 1611619200000 | 6080.46 |
| 1611705600000 | 5961.99 |
| 1611792000000 | 5985.18 |
| 1611878400000 | 5943.08 |
| 1612137600000 | 5982.72 |
| 1612224000000 | 6068.26 |
| 1612310400000 | 6111.26 |
| 1612396800000 | 6125.9 |
| 1612483200000 | 6250.41 |
| 1612742400000 | 6274.31 |
| 1612828800000 | 6342.52 |
| 1612915200000 | 6444.22 |
| 1613001600000 | 6527.35 |
| 1613088000000 | 6599.43 |
| 1613347200000 | 6695.69 |
| 1613433600000 | 6569.56 |
| 1613520000000 | 6563.16 |
| 1613606400000 | 6532.83 |
| 1613692800000 | 6623.69 |
| 1613952000000 | 6493.07 |
| 1614038400000 | 6392.18 |
| 1614124800000 | 6342.81 |
| 1614211200000 | 6254.36 |
| 1614297600000 | 6067 |
| 1614556800000 | 6355.76 |
| 1614643200000 | 6409.18 |
| 1614729600000 | 6467.23 |
| 1614816000000 | 6290.75 |
| 1614902400000 | 6178.14 |
| 1615161600000 | 6075.33 |
| 1615248000000 | 6180.41 |
| 1615334400000 | 6307.82 |
| 1615420800000 | 6508.62 |
| 1615507200000 | 6283.73 |
| 1615766400000 | 6231.18 |
| 1615852800000 | 6259.1 |
| 1615939200000 | 6169.96 |
| 1616025600000 | 6219.19 |
| 1616112000000 | 6274.26 |
| 1616371200000 | 6289.2 |
| 1616457600000 | 6263.53 |
| 1616544000000 | 6167.9 |
| 1616630400000 | 6054.91 |
| 1616716800000 | 6236.51 |
| 1616976000000 | 6316.41 |
| 1617062400000 | 6342.59 |
| 1617148800000 | 6362.36 |
| 1617235200000 | 6601.46 |
| 1617321600000 | 6601.46 |
| 1617580800000 | 6642.31 |
| 1617667200000 | 6631.12 |
| 1617753600000 | 6422.24 |
| 1617840000000 | 6426.61 |
| 1617926400000 | 6378.73 |
| 1618185600000 | 6297.94 |
| 1618272000000 | 6421.94 |
| 1618358400000 | 6529.7 |
| 1618444800000 | 6644.87 |
| 1618531200000 | 6615.65 |
| 1618790400000 | 6558.54 |
| 1618876800000 | 6425.88 |
| 1618963200000 | 6429.02 |
| 1619049600000 | 6398.38 |
| 1619136000000 | 6417.99 |
| 1619395200000 | 6386.79 |
| 1619481600000 | 6336.22 |
| 1619568000000 | 6396.54 |
| 1619654400000 | 6359.39 |
| 1619740800000 | 6203.98 |
| 1620000000000 | 6223.17 |
| 1620086400000 | 6112.33 |
| 1620172800000 | 6224.36 |
| 1620259200000 | 6357.1 |
| 1620345600000 | 6513.03 |
| 1620604800000 | 6411.68 |
| 1620691200000 | 6338.7 |
| 1620777600000 | 6278.59 |
| 1620864000000 | 6103.22 |
| 1620950400000 | 6113.87 |
| 1621209600000 | 6191.69 |
| 1621296000000 | 6205.5 |
| 1621382400000 | 6132.11 |
| 1621468800000 | 6223.32 |
| 1621555200000 | 6217.34 |
| 1621814400000 | 6206.99 |
| 1621900800000 | 6318.06 |
| 1621987200000 | 6331.37 |
| 1622073600000 | 6299.41 |
| 1622160000000 | 6409.8 |
| 1622419200000 | 6479.07 |
| 1622505600000 | 6512.04 |
| 1622592000000 | 6604.41 |
| 1622678400000 | 6504.54 |
| 1622764800000 | 6555.15 |
| 1623024000000 | 6490.78 |
| 1623110400000 | 6427.02 |
| 1623196800000 | 6429.21 |
| 1623283200000 | 6426.18 |
| 1623369600000 | 6405.62 |
| 1623628800000 | 6428.15 |
| 1623715200000 | 6352.76 |
| 1623801600000 | 6378.17 |
| 1623888000000 | 6258.51 |
| 1623974400000 | 6101.82 |
| 1624233600000 | 6091.78 |
| 1624320000000 | 5939.53 |
| 1624406400000 | 6024.2 |
| 1624492800000 | 6015.94 |
| 1624579200000 | 6069.91 |
| 1624838400000 | 6021.17 |
| 1624924800000 | 6089.67 |
| 1625011200000 | 6082.89 |
| 1625097600000 | 5974.58 |
| 1625184000000 | 6020.83 |
| 1625443200000 | 5880.98 |
| 1625529600000 | 5856.55 |
| 1625616000000 | 5933.33 |
| 1625702400000 | 5801.17 |
| 1625788800000 | 5855.88 |
| 1626048000000 | 5844.7 |
| 1626134400000 | 5736.14 |
| 1626220800000 | 5837.39 |
| 1626307200000 | 5899.73 |
| 1626393600000 | 5942.88 |
| 1626652800000 | 5790.95 |
| 1626739200000 | 5753.02 |
| 1626825600000 | 5816.65 |
| 1626912000000 | 5894.87 |
| 1626998400000 | 5817.42 |
| 1627257600000 | 5587.87 |
| 1627344000000 | 5401.08 |
| 1627430400000 | 5608.76 |
| 1627516800000 | 5842.4 |
| 1627603200000 | 5788.7 |
| 1627862400000 | 5876.66 |
| 1627948800000 | 5734.48 |
| 1628035200000 | 5794.64 |
| 1628121600000 | 5794.36 |
| 1628208000000 | 5689.46 |
| 1628467200000 | 5652.88 |
| 1628553600000 | 5906.71 |
| 1628640000000 | 5854.52 |
| 1628726400000 | 5802.14 |
| 1628812800000 | 5809.09 |
| 1629072000000 | 5668.42 |
| 1629158400000 | 5426.1 |
| 1629244800000 | 5555.45 |
| 1629331200000 | 5351.19 |
| 1629417600000 | 5282.04 |
| 1629676800000 | 5346.76 |
| 1629763200000 | 5495.11 |
| 1629849600000 | 5532.15 |
| 1629936000000 | 5513.83 |
| 1630022400000 | 5614.82 |
| 1630281600000 | 5607.64 |
| 1630368000000 | 5827.26 |
| 1630454400000 | 5907.15 |
| 1630540800000 | 5836.7 |
| 1630627200000 | 5880.38 |
| 1630886400000 | 5895.19 |
| 1630972800000 | 5891.15 |
| 1631059200000 | 5853.53 |
| 1631145600000 | 5706.65 |
| 1631232000000 | 5656.05 |
| 1631491200000 | 5714.89 |
| 1631577600000 | 5693.14 |
| 1631664000000 | 5664.46 |
| 1631750400000 | 5487.67 |
| 1631836800000 | 5500.18 |
| 1632096000000 | 5365.11 |
| 1632182400000 | 5448.71 |
| 1632268800000 | 5615.59 |
| 1632355200000 | 5716.49 |
| 1632441600000 | 5583.98 |
| 1632700800000 | 5576.87 |
| 1632787200000 | 5551.86 |
| 1632873600000 | 5604.03 |
| 1632960000000 | 5640.53 |
| 1633046400000 | 5632.56 |
| 1633305600000 | 5600.13 |
| 1633392000000 | 5624.53 |
| 1633478400000 | 5602.18 |
| 1633564800000 | 5764.97 |
| 1633651200000 | 5771.64 |
| 1633910400000 | 5786.26 |
| 1633996800000 | 5766.21 |
| 1634083200000 | 5838.3 |
| 1634169600000 | 5843.84 |
| 1634256000000 | 5924.2 |
| 1634515200000 | 5899.48 |
| 1634601600000 | 5975.49 |
| 1634688000000 | 6044.72 |
| 1634774400000 | 5888.25 |
| 1634860800000 | 5863.41 |
| 1635120000000 | 5833.43 |
| 1635206400000 | 5838.99 |
| 1635292800000 | 5738.12 |
| 1635379200000 | 5677.32 |
| 1635465600000 | 5615.26 |
| 1635724800000 | 5545.94 |
| 1635811200000 | 5601.89 |
| 1635897600000 | 5649.89 |
| 1635984000000 | 5781.34 |
| 1636070400000 | 5805.08 |
| 1636329600000 | 5872.42 |
| 1636416000000 | 5832.21 |
| 1636502400000 | 5746.17 |
| 1636588800000 | 5836.62 |
| 1636675200000 | 5761.11 |
| 1636934400000 | 5828.53 |
| 1637020800000 | 5770.15 |
| 1637107200000 | 5793.61 |
| 1637193600000 | 5703.92 |
| 1637280000000 | 5609.58 |
| 1637539200000 | 5577.51 |
| 1637625600000 | 5519.54 |
| 1637712000000 | 5425.35 |
| 1637798400000 | 5436.16 |
| 1637884800000 | 5097.9 |
| 1638144000000 | 5195.41 |
| 1638230400000 | 5359.88 |
| 1638316800000 | 5557.87 |
| 1638403200000 | 5540.77 |
| 1638489600000 | 5457.64 |
| 1638748800000 | 5534.23 |
| 1638835200000 | 5624.05 |
| 1638921600000 | 5654.98 |
| 1639008000000 | 5530.17 |
| 1639094400000 | 5465.45 |
| 1639353600000 | 5431.05 |
| 1639440000000 | 5426.91 |
| 1639526400000 | 5408.93 |
| 1639612800000 | 5473.65 |
| 1639699200000 | 5535.49 |
| 1639958400000 | 5467.69 |
| 1640044800000 | 5494.32 |
| 1640131200000 | 5537.02 |
| 1640217600000 | 5640.18 |
| 1640304000000 | 5664.9 |
| 1640563200000 | 5668.1 |
| 1640649600000 | 5627.59 |
| 1640736000000 | 5621.67 |
| 1640822400000 | 5628.92 |
| 1640908800000 | 5634.34 |
| 1641168000000 | 5696.31 |
| 1641254400000 | 5749.46 |
| 1641340800000 | 5843.26 |
| 1641427200000 | 5761.85 |
| 1641513600000 | 5760.62 |
| 1641772800000 | 5766.98 |
| 1641859200000 | 5882.46 |
| 1641945600000 | 6152.29 |
| 1642032000000 | 6123.96 |
| 1642118400000 | 6083.93 |
| 1642377600000 | 6051.06 |
| 1642464000000 | 5956.51 |
| 1642550400000 | 6052.16 |
| 1642636800000 | 6218.18 |
| 1642723200000 | 6153.27 |
| 1642982400000 | 5866.1 |
| 1643068800000 | 5909.24 |
| 1643155200000 | 6089.51 |
| 1643241600000 | 5949.35 |
| 1643328000000 | 5853.9 |
| 1643587200000 | 6120.07 |
| 1643673600000 | 6252.25 |
| 1643760000000 | 6152.6 |
| 1643846400000 | 6189.25 |
| 1643932800000 | 6128.86 |
| 1644192000000 | 6134.45 |
| 1644278400000 | 6228.85 |
| 1644364800000 | 6288.31 |
| 1644451200000 | 6357.87 |
| 1644537600000 | 6320.16 |
| 1644796800000 | 6297.93 |
| 1644883200000 | 6253.82 |
| 1644969600000 | 6368.35 |
| 1645056000000 | 6417.36 |
| 1645142400000 | 6321.45 |
| 1645401600000 | 6201.82 |
| 1645488000000 | 6254.28 |
| 1645574400000 | 6226.99 |
| 1645660800000 | 6064.18 |
| 1645747200000 | 6193.07 |
| 1646006400000 | 6280.49 |
| 1646092800000 | 6471.91 |
| 1646179200000 | 6455.95 |
| 1646265600000 | 6505.55 |
| 1646352000000 | 6164.93 |
| 1646611200000 | 6052.31 |
| 1646697600000 | 6063.51 |
| 1646784000000 | 6195.56 |
| 1646870400000 | 6305.86 |
| 1646956800000 | 6333.77 |
| 1647216000000 | 6122.28 |
| 1647302400000 | 6030.77 |
| 1647388800000 | 6391.21 |
| 1647475200000 | 6506.84 |
| 1647561600000 | 6447.93 |
| 1647820800000 | 6491.5 |
| 1647907200000 | 6538.25 |
| 1647993600000 | 6531.28 |
| 1648080000000 | 6641.64 |
| 1648166400000 | 6524.95 |
| 1648425600000 | 6459.28 |
| 1648512000000 | 6574.53 |
| 1648598400000 | 6700.21 |
| 1648684800000 | 6595.87 |
| 1648771200000 | 6631.3 |
| 1649030400000 | 6642.61 |
| 1649116800000 | 6505.24 |
| 1649203200000 | 6441.19 |
| 1649289600000 | 6353.2 |
| 1649376000000 | 6463.91 |
| 1649635200000 | 6514 |
| 1649721600000 | 6483.55 |
| 1649808000000 | 6377.47 |
| 1649894400000 | 6246.29 |
| 1649980800000 | 6246.29 |
| 1650240000000 | 6228.27 |
| 1650326400000 | 6131.47 |
| 1650412800000 | 6041.88 |
| 1650499200000 | 5916.3 |
| 1650585600000 | 5784.15 |
| 1650844800000 | 5579.38 |
| 1650931200000 | 5626.66 |
| 1651017600000 | 5581.26 |
| 1651104000000 | 5628 |
| 1651190400000 | 5761.08 |
| 1651449600000 | 5683.23 |
| 1651536000000 | 5687.64 |
| 1651622400000 | 5619.74 |
| 1651708800000 | 5494.37 |
| 1651795200000 | 5348.77 |
| 1652054400000 | 5143.78 |
| 1652140800000 | 5203.49 |
| 1652227200000 | 5346.91 |
| 1652313600000 | 5294.4 |
| 1652400000000 | 5410.18 |
| 1652659200000 | 5423.3 |
| 1652745600000 | 5524.1 |
| 1652832000000 | 5492.94 |
| 1652918400000 | 5446.79 |
| 1653004800000 | 5444.91 |
| 1653264000000 | 5575.79 |
| 1653350400000 | 5474.21 |
| 1653436800000 | 5384.54 |
| 1653523200000 | 5590.11 |
| 1653609600000 | 5717.08 |
| 1653868800000 | 5919.18 |
| 1653955200000 | 5876.91 |
| 1654041600000 | 5736.06 |
| 1654128000000 | 5751.84 |
| 1654214400000 | 5721.45 |
| 1654473600000 | 5753.6 |
| 1654560000000 | 5636.03 |
| 1654646400000 | 5652.04 |
| 1654732800000 | 5549.08 |
| 1654819200000 | 5344.35 |
| 1655078400000 | 5132.6 |
| 1655164800000 | 5132.11 |
| 1655251200000 | 5291.05 |
| 1655337600000 | 5281.18 |
| 1655424000000 | 5180.52 |
| 1655683200000 | 5271.61 |
| 1655769600000 | 5371.61 |
| 1655856000000 | 5245.71 |
| 1655942400000 | 5209.26 |
| 1656028800000 | 5334.55 |
| 1656288000000 | 5495.6 |
| 1656374400000 | 5407.24 |
| 1656460800000 | 5315.14 |
| 1656547200000 | 5178.31 |
| 1656633600000 | 5169.86 |
| 1656892800000 | 5350.09 |
| 1656979200000 | 5144.56 |
| 1657065600000 | 5104.37 |
| 1657152000000 | 5328.19 |
| 1657238400000 | 5290 |
| 1657497600000 | 5117.71 |
| 1657584000000 | 5130.7 |
| 1657670400000 | 5034.03 |
| 1657756800000 | 4790.71 |
| 1657843200000 | 4887.3 |
| 1658102400000 | 5020.32 |
| 1658188800000 | 5070.84 |
| 1658275200000 | 5048.75 |
| 1658361600000 | 5100.62 |
| 1658448000000 | 5183.08 |
| 1658707200000 | 5102.54 |
| 1658793600000 | 5132.53 |
| 1658880000000 | 5123.44 |
| 1658966400000 | 5209.01 |
| 1659052800000 | 5145.32 |
| 1659312000000 | 5212.62 |
| 1659398400000 | 5104.79 |
| 1659484800000 | 5099.47 |
| 1659571200000 | 5163.86 |
| 1659657600000 | 5233.09 |
| 1659916800000 | 5373.18 |
| 1660003200000 | 5358.09 |
| 1660089600000 | 5508.77 |
| 1660176000000 | 5626.18 |
| 1660262400000 | 5564.11 |
| 1660521600000 | 5504.24 |
| 1660608000000 | 5570.98 |
| 1660694400000 | 5428.05 |
| 1660780800000 | 5350.18 |
| 1660867200000 | 5135.2 |
| 1661126400000 | 5112.17 |
| 1661212800000 | 5162.45 |
| 1661299200000 | 5174.98 |
| 1661385600000 | 5314.92 |
| 1661472000000 | 5303.44 |
| 1661731200000 | 5225.57 |
| 1661817600000 | 5050.19 |
| 1661904000000 | 4943.3 |
| 1661990400000 | 4777.47 |
| 1662076800000 | 4941.99 |
| 1662336000000 | 4984.76 |
| 1662422400000 | 4948.64 |
| 1662508800000 | 4863.05 |
| 1662595200000 | 4825.27 |
| 1662681600000 | 4986.32 |
| 1662940800000 | 5103.33 |
| 1663027200000 | 4893.91 |
| 1663113600000 | 4868.55 |
| 1663200000000 | 4833.86 |
| 1663286400000 | 4698.61 |
| 1663545600000 | 4665.19 |
| 1663632000000 | 4680.61 |
| 1663718400000 | 4664.9 |
| 1663804800000 | 4620.02 |
| 1663891200000 | 4421.89 |
| 1664150400000 | 4434.69 |
| 1664236800000 | 4490.34 |
| 1664323200000 | 4490.69 |
| 1664409600000 | 4388.64 |
| 1664496000000 | 4448.47 |
| 1664755200000 | 4504.03 |
| 1664841600000 | 4718.22 |
| 1664928000000 | 4613.67 |
| 1665014400000 | 4661.17 |
| 1665100800000 | 4609.67 |
| 1665360000000 | 4514.03 |
| 1665446400000 | 4524.68 |
| 1665532800000 | 4458.85 |
| 1665619200000 | 4395.82 |
| 1665705600000 | 4418.57 |
| 1665964800000 | 4616.02 |
| 1666051200000 | 4602.52 |
| 1666137600000 | 4545.24 |
| 1666224000000 | 4550.93 |
| 1666310400000 | 4502.41 |
| 1666569600000 | 4306.21 |
| 1666656000000 | 4437.25 |
| 1666742400000 | 4630.82 |
| 1666828800000 | 4691.66 |
| 1666915200000 | 4583.23 |
| 1667174400000 | 4550.47 |
| 1667260800000 | 4621.48 |
| 1667347200000 | 4658.16 |
| 1667433600000 | 4521.79 |
| 1667520000000 | 4861.51 |
| 1667779200000 | 4978.22 |
| 1667865600000 | 4941.08 |
| 1667952000000 | 4963.58 |
| 1668038400000 | 5158.93 |
| 1668124800000 | 5303.77 |
| 1668384000000 | 5265.57 |
| 1668470400000 | 5276.84 |
| 1668556800000 | 5335.6 |
| 1668643200000 | 5244.88 |
| 1668729600000 | 5333.14 |
| 1668988800000 | 5255.84 |
| 1669075200000 | 5307.52 |
| 1669161600000 | 5437.77 |
| 1669248000000 | 5454.68 |
| 1669334400000 | 5411.14 |
| 1669593600000 | 5415.21 |
| 1669680000000 | 5400.36 |
| 1669766400000 | 5572.06 |
| 1669852800000 | 5216.5 |
| 1669939200000 | 5218.6899 |
| 1670198400000 | 5324.26 |
| 1670284800000 | 5328.05 |
| 1670371200000 | 5368.42 |
| 1670457600000 | 5381.01 |
| 1670544000000 | 5329.09 |
| 1670803200000 | 5234.88 |
| 1670889600000 | 5431.81 |
| 1670976000000 | 5370.97 |
| 1671062400000 | 5178.68 |
| 1671148800000 | 5105.14 |
| 1671408000000 | 5309.16 |
| 1671494400000 | 5278.53 |
| 1671580800000 | 5374.4799 |
| 1671667200000 | 5344.86 |
| 1671753600000 | 5424.34 |
| 1672012800000 | 5424.34 |
| 1672099200000 | 5333 |
| 1672185600000 | 5409.47 |
| 1672272000000 | 5455.78 |
| 1672358400000 | 5363.14 |
| 1672617600000 | 5363.14 |
| 1672704000000 | 5522.02 |
| 1672790400000 | 5585.63 |
| 1672876800000 | 5480.03 |
| 1672963200000 | 5587.5 |
| 1673222400000 | 5819 |
| 1673308800000 | 5742.64 |
| 1673395200000 | 5804.36 |
| 1673481600000 | 5891.43 |
| 1673568000000 | 5997.4 |
| 1673827200000 | 5870.6899 |
| 1673913600000 | 5804.03 |
| 1674000000000 | 5867.7299 |
| 1674086400000 | 5702.79 |
| 1674172800000 | 5765.04 |
| 1674432000000 | 5831.08 |
| 1674518400000 | 5825.32 |
| 1674604800000 | 5796.65 |
| 1674691200000 | 5839.96 |
| 1674777600000 | 5860.47 |
| 1675036800000 | 5749.7299 |
| 1675123200000 | 5661.24 |
| 1675209600000 | 5811.29 |
| 1675296000000 | 5874.22 |
| 1675382400000 | 5760.32 |
| 1675641600000 | 5616.76 |
| 1675728000000 | 5625.24 |
| 1675814400000 | 5585.4 |
| 1675900800000 | 5604.66 |
| 1675987200000 | 5466.45 |
| 1676246400000 | 5546.84 |
| 1676332800000 | 5514.35 |
| 1676419200000 | 5415.32 |
| 1676505600000 | 5399.8 |
| 1676592000000 | 5362.12 |
| 1676851200000 | 5351.68 |
| 1676937600000 | 5234.15 |
| 1677024000000 | 5227.46 |
| 1677110400000 | 5273.83 |
| 1677196800000 | 5087.76 |
| 1677456000000 | 5134.27 |
| 1677542400000 | 5187.47 |
| 1677628800000 | 5344.34 |
| 1677715200000 | 5236.83 |
| 1677801600000 | 5250.33 |
| 1678060800000 | 5265.77 |
| 1678147200000 | 5160.71 |
| 1678233600000 | 5106.81 |
| 1678320000000 | 5085.06 |
| 1678406400000 | 5103.02 |
| 1678665600000 | 5069.78 |
| 1678752000000 | 5039.17 |
| 1678838400000 | 4870.93 |
| 1678924800000 | 4882.1899 |
| 1679011200000 | 4864.92 |
| 1679270400000 | 4903.21 |
| 1679356800000 | 4891.67 |
| 1679443200000 | 5061.87 |
| 1679529600000 | 5231.86 |
| 1679616000000 | 5146.84 |
| 1679875200000 | 5105.4799 |
| 1679961600000 | 5246.16 |
| 1680048000000 | 5309.51 |
| 1680134400000 | 5367.68 |
| 1680220800000 | 5340.9399 |
| 1680480000000 | 5369.82 |
| 1680566400000 | 5439.32 |
| 1680652800000 | 5342.41 |
| 1680739200000 | 5314.79 |
| 1680825600000 | 5314.79 |
| 1681084800000 | 5235.53 |
| 1681171200000 | 5293.09 |
| 1681257600000 | 5277.3 |
| 1681344000000 | 5431.46 |
| 1681430400000 | 5408.05 |
| 1681689600000 | 5385.68 |
| 1681776000000 | 5463.7299 |
| 1681862400000 | 5427.05 |
| 1681948800000 | 5466.37 |
| 1682035200000 | 5379.72 |
| 1682294400000 | 5346.76 |
| 1682380800000 | 5248.7299 |
| 1682467200000 | 5305.8 |
| 1682553600000 | 5339.18 |
| 1682640000000 | 5366.5 |
| 1682899200000 | 5357.32 |
| 1682985600000 | 5224.92 |
| 1683072000000 | 5297.93 |
| 1683158400000 | 5235.34 |
| 1683244800000 | 5259.25 |
| 1683504000000 | 5309.45 |
| 1683590400000 | 5148.15 |
| 1683676800000 | 5065.49 |
| 1683763200000 | 4903.17 |
| 1683849600000 | 4895.63 |
| 1684108800000 | 4998.49 |
| 1684195200000 | 4988.38 |
| 1684281600000 | 4968.63 |
| 1684368000000 | 4866.28 |
| 1684454400000 | 4877.57 |
| 1684713600000 | 4947.33 |
| 1684800000000 | 4884.87 |
| 1684886400000 | 4842.92 |
| 1684972800000 | 4702.12 |
| 1685059200000 | 4713.86 |
| 1685318400000 | 4679.75 |
| 1685404800000 | 4612.12 |
| 1685491200000 | 4610.56 |
| 1685577600000 | 4730.9 |
| 1685664000000 | 4842.24 |
| 1685923200000 | 4905.25 |
| 1686009600000 | 4908.15 |
| 1686096000000 | 5012.33 |
| 1686182400000 | 5072.92 |
| 1686268800000 | 5164.97 |
| 1686528000000 | 5134.86 |
| 1686614400000 | 5234.27 |
| 1686700800000 | 5310.56 |
| 1686787200000 | 5350.58 |
| 1686873600000 | 5401.74 |
| 1687132800000 | 5398.07 |
| 1687219200000 | 5249.24 |
| 1687305600000 | 5165.22 |
| 1687392000000 | 5089.4 |
| 1687478400000 | 4945.01 |
| 1687737600000 | 4965.4 |
| 1687824000000 | 5089.83 |
| 1687910400000 | 5080.25 |
| 1687996800000 | 5040.1 |
| 1688083200000 | 5101.42 |
| 1688342400000 | 5129.53 |
| 1688428800000 | 5161.2 |
| 1688515200000 | 5103.01 |
| 1688601600000 | 4885.78 |
| 1688688000000 | 4990.06 |
| 1688947200000 | 4974.59 |
| 1689033600000 | 5083.76 |
| 1689120000000 | 5339.26 |
| 1689206400000 | 5487.32 |
| 1689292800000 | 5488.46 |
| 1689552000000 | 5496.27 |
| 1689638400000 | 5563.16 |
| 1689724800000 | 5530.93 |
| 1689811200000 | 5466.2299 |
| 1689897600000 | 5433 |
| 1690156800000 | 5514.02 |
| 1690243200000 | 5606.08 |
| 1690329600000 | 5596.28 |
| 1690416000000 | 5643.09 |
| 1690502400000 | 5746.37 |
| 1690761600000 | 5740 |
| 1690848000000 | 5572.1 |
| 1690934400000 | 5278.62 |
| 1691020800000 | 5246.82 |
| 1691107200000 | 5368.82 |
| 1691366400000 | 5267.82 |
| 1691452800000 | 5169.66 |
| 1691539200000 | 5168.64 |
| 1691625600000 | 5338.61 |
| 1691712000000 | 5231.63 |
| 1691971200000 | 5105.56 |
| 1692057600000 | 5058.21 |
| 1692144000000 | 5038.74 |
| 1692230400000 | 4993.9799 |
| 1692316800000 | 4921.18 |
| 1692576000000 | 4964.71 |
| 1692662400000 | 4989.46 |
| 1692748800000 | 5130.99 |
| 1692835200000 | 5092.45 |
| 1692921600000 | 5049.02 |
| 1693180800000 | 5159.26 |
| 1693267200000 | 5171.11 |
| 1693353600000 | 5179.99 |
| 1693440000000 | 5020.04 |
| 1693526400000 | 5062.46 |
| 1693785600000 | 5036.87 |
| 1693872000000 | 4978.78 |
| 1693958400000 | 4971.49 |
| 1694044800000 | 4892.09 |
| 1694131200000 | 4965.53 |
| 1694390400000 | 5052.8 |
| 1694476800000 | 5035.64 |
| 1694563200000 | 5034.6899 |
| 1694649600000 | 5014.75 |
| 1694736000000 | 4959.93 |
| 1694995200000 | 4931.02 |
| 1695081600000 | 4934.12 |
| 1695168000000 | 5078.16 |
| 1695254400000 | 4909.12 |
| 1695340800000 | 4983.83 |
| 1695600000000 | 4961.35 |
| 1695686400000 | 4848.04 |
| 1695772800000 | 4792.29 |
| 1695859200000 | 4827.25 |
| 1695945600000 | 4856.52 |
| 1696204800000 | 4691.65 |
| 1696291200000 | 4635.35 |
| 1696377600000 | 4607.42 |
| 1696464000000 | 4611.36 |
| 1696550400000 | 4689.24 |
| 1696809600000 | 4700.68 |
| 1696896000000 | 4956.08 |
| 1696982400000 | 5044.07 |
| 1697068800000 | 4963.15 |
| 1697155200000 | 4931.79 |
| 1697414400000 | 4991.93 |
| 1697500800000 | 5007.02 |
| 1697587200000 | 4856.41 |
| 1697673600000 | 4774.8 |
| 1697760000000 | 4771.93 |
| 1698019200000 | 4771.31 |
| 1698105600000 | 4760.7299 |
| 1698192000000 | 4718.59 |
| 1698278400000 | 4713.1 |
| 1698364800000 | 4707.24 |
| 1698624000000 | 4741.64 |
| 1698710400000 | 4714.5 |
| 1698796800000 | 4738.83 |
| 1698883200000 | 4919.05 |
| 1698969600000 | 5138.29 |
| 1699228800000 | 5161.62 |
| 1699315200000 | 5003.47 |
| 1699401600000 | 5062.17 |
| 1699488000000 | 5022.32 |
| 1699574400000 | 4908.03 |
| 1699833600000 | 4905.47 |
| 1699920000000 | 5107.62 |
| 1700006400000 | 5311.01 |
| 1700092800000 | 5176.11 |
| 1700179200000 | 5143.3 |
| 1700438400000 | 5156.47 |
| 1700524800000 | 5101.74 |
| 1700611200000 | 5025.13 |
| 1700697600000 | 5090.84 |
| 1700784000000 | 5119.42 |
| 1701043200000 | 5131.78 |
| 1701129600000 | 5191.9799 |
| 1701216000000 | 5198.55 |
| 1701302400000 | 5128.7 |
| 1701388800000 | 5175.79 |
| 1701648000000 | 5136.82 |
| 1701734400000 | 5039.63 |
| 1701820800000 | 5078.99 |
| 1701907200000 | 5025.22 |
| 1701993600000 | 4969.09 |
| 1702252800000 | 4952.13 |
| 1702339200000 | 4889.9 |
| 1702425600000 | 4906.29 |
| 1702512000000 | 5313.16 |
| 1702598400000 | 5315.6899 |
| 1702857600000 | 5106.32 |
| 1702944000000 | 5240.24 |
| 1703030400000 | 5272.1 |
| 1703116800000 | 5291.16 |
| 1703203200000 | 5079.54 |
| 1703462400000 | 5079.54 |
| 1703548800000 | 5039.2 |
| 1703635200000 | 5320.35 |
| 1703721600000 | 5260.39 |
| 1703808000000 | 5357.24 |
| 1704153600000 | 5193.7 |
| 1704240000000 | 5034.65 |
| 1704326400000 | 5055.11 |
| 1704412800000 | 5081.43 |
| 1704672000000 | 5059.38 |
| 1704758400000 | 5010.29 |
| 1704844800000 | 4973 |
| 1704931200000 | 5009.9799 |
| 1705017600000 | 5086.6899 |
| 1705276800000 | 4980.02 |
| 1705363200000 | 4864.11 |
| 1705449600000 | 4721.65 |
| 1705536000000 | 4805.9399 |
| 1705622400000 | 4819.63 |
| 1705881600000 | 4740.58 |
| 1705968000000 | 4866.72 |
| 1706054400000 | 4998.68 |
| 1706140800000 | 4964.83 |
| 1706227200000 | 5075.6899 |
| 1706486400000 | 4980.25 |
| 1706572800000 | 4977.89 |
| 1706659200000 | 5046.17 |
| 1706745600000 | 5062.97 |
| 1706832000000 | 4995.7 |
| 1707091200000 | 4923.4 |
| 1707177600000 | 5042.91 |
| 1707264000000 | 5015.07 |
| 1707350400000 | 4936.17 |
| 1707436800000 | 4901.54 |
| 1707696000000 | 4937.11 |
| 1707782400000 | 4839 |
| 1707868800000 | 4848.53 |
| 1707955200000 | 4887.07 |
| 1708041600000 | 4941.03 |
| 1708300800000 | 4917.66 |
| 1708387200000 | 4889.78 |
| 1708473600000 | 4896.65 |
| 1708560000000 | 4902.49 |
| 1708646400000 | 4851.59 |
| 1708905600000 | 4822.95 |
| 1708992000000 | 4862.29 |
| 1709078400000 | 4736.92 |
| 1709164800000 | 4783.68 |
| 1709251200000 | 4826.64 |
| 1709510400000 | 4826.63 |
| 1709596800000 | 4797.41 |
| 1709683200000 | 4935.79 |
| 1709769600000 | 4927 |
| 1709856000000 | 4949.71 |
| 1710115200000 | 4956.66 |
| 1710201600000 | 4936.11 |
| 1710288000000 | 5035.1899 |
| 1710374400000 | 4949.9 |
| 1710460800000 | 4945.27 |
| 1710720000000 | 4776.43 |
| 1710806400000 | 4754.18 |
| 1710892800000 | 4833.08 |
| 1710979200000 | 4822.1899 |
| 1711065600000 | 4828.33 |
| 1711324800000 | 4866.04 |
| 1711411200000 | 4905.59 |
| 1711497600000 | 4969.47 |
| 1711584000000 | 5002.54 |
| 1711670400000 | 5002.54 |
| 1711929600000 | 4992.32 |
| 1712016000000 | 5035.64 |
| 1712102400000 | 5030.4399 |
| 1712188800000 | 5148.03 |
| 1712275200000 | 5112.02 |
| 1712534400000 | 5151.01 |
| 1712620800000 | 5188.57 |
| 1712707200000 | 5134.41 |
| 1712793600000 | 5113.83 |
| 1712880000000 | 5046.39 |
| 1713139200000 | 4956.15 |
| 1713225600000 | 4856.68 |
| 1713312000000 | 4825.55 |
| 1713398400000 | 4829.81 |
| 1713484800000 | 4846.01 |
| 1713744000000 | 4879.63 |
| 1713830400000 | 4966.99 |
| 1713916800000 | 4970.26 |
| 1714003200000 | 4963.11 |
| 1714089600000 | 5131.2 |
| 1714348800000 | 5262.62 |
| 1714435200000 | 5176.93 |
| 1714521600000 | 5235.63 |
| 1714608000000 | 5253.37 |
| 1714694400000 | 5307.47 |
| 1714953600000 | 5354.41 |
| 1715040000000 | 5351.34 |
| 1715126400000 | 5316.56 |
| 1715212800000 | 5383.72 |
| 1715299200000 | 5453.01 |
| 1715558400000 | 5532.4399 |
| 1715644800000 | 5491.13 |
| 1715731200000 | 5582.68 |
| 1715817600000 | 5623.57 |
| 1715904000000 | 5596.47 |
| 1716163200000 | 5629.67 |
| 1716249600000 | 5666.78 |
| 1716336000000 | 5575.6899 |
| 1716422400000 | 5463.15 |
| 1716508800000 | 5480.71 |
| 1716768000000 | 5485.93 |
| 1716854400000 | 5467.66 |
| 1716940800000 | 5431.29 |
| 1717027200000 | 5251.86 |
| 1717113600000 | 5141.51 |
| 1717372800000 | 5338.36 |
| 1717459200000 | 5236.41 |
| 1717545600000 | 5144.72 |
| 1717632000000 | 5163.9 |
| 1717718400000 | 5157.17 |
| 1717977600000 | 5169.54 |
| 1718064000000 | 5205.24 |
| 1718150400000 | 5361.04 |
| 1718236800000 | 5334.6 |
| 1718323200000 | 5405.29 |
| 1718582400000 | 5446.77 |
| 1718668800000 | 5742.68 |
| 1718755200000 | 5868.04 |
| 1718841600000 | 5765.39 |
| 1718928000000 | 5765.67 |
| 1719187200000 | 5733.24 |
| 1719273600000 | 5665.95 |
| 1719360000000 | 5632.07 |
| 1719446400000 | 5501.4799 |
| 1719532800000 | 5672.1899 |
| 1719792000000 | 5652.16 |
| 1719878400000 | 5515.46 |
| 1719964800000 | 5685.5 |
| 1720051200000 | 5746.65 |
| 1720137600000 | 5734.61 |
| 1720396800000 | 5802.11 |
| 1720483200000 | 5767.9799 |
| 1720569600000 | 5753.08 |
| 1720656000000 | 5861.4 |
| 1720742400000 | 5918.26 |
| 1721001600000 | 5886.28 |
| 1721088000000 | 5837.9399 |
| 1721174400000 | 5715.9799 |
| 1721260800000 | 5751.27 |
| 1721347200000 | 5693.91 |
| 1721606400000 | 5746.3 |
| 1721692800000 | 5745.45 |
| 1721779200000 | 5765.45 |
| 1721865600000 | 5766.52 |
| 1721952000000 | 5800.71 |
| 1722211200000 | 5713.33 |
| 1722297600000 | 5796.75 |
| 1722384000000 | 5964.37 |
| 1722470400000 | 5905.31 |
| 1722556800000 | 5768.5 |
| 1722816000000 | 5614.33 |
| 1722902400000 | 5622.1899 |
| 1722988800000 | 5734.72 |
| 1723075200000 | 5772.41 |
| 1723161600000 | 5792.11 |
| 1723420800000 | 5824.51 |
| 1723507200000 | 5888.77 |
| 1723593600000 | 5973.34 |
| 1723680000000 | 6065.02 |
| 1723766400000 | 6160.27 |
| 1724025600000 | 6284.12 |
| 1724112000000 | 6222.49 |
| 1724198400000 | 6248.3 |
| 1724284800000 | 6162.61 |
| 1724371200000 | 6292.59 |
| 1724630400000 | 6294.53 |
| 1724716800000 | 6312.36 |
| 1724803200000 | 6247.84 |
| 1724889600000 | 6312.66 |
| 1724976000000 | 6278.21 |
| 1725235200000 | 6199.06 |
| 1725321600000 | 6086.51 |
| 1725408000000 | 6146.97 |
| 1725494400000 | 6206.11 |
| 1725580800000 | 6104.1 |
| 1725840000000 | 6089.82 |
| 1725926400000 | 6100.42 |
| 1726012800000 | 6033.34 |
| 1726099200000 | 6119.12 |
| 1726185600000 | 6161.87 |
| 1726444800000 | 6153.33 |
| 1726531200000 | 6241.62 |
| 1726617600000 | 6254.32 |
| 1726704000000 | 6374.67 |
| 1726790400000 | 6396.4799 |
| 1727049600000 | 6553.45 |
| 1727136000000 | 6543.55 |
| 1727222400000 | 6691.17 |
| 1727308800000 | 6807.83 |
| 1727395200000 | 6825.31 |
| 1727654400000 | 6659.2299 |
| 1727740800000 | 6619.67 |
| 1727827200000 | 6677.68 |
| 1727913600000 | 6583.11 |
| 1728000000000 | 6596.68 |
| 1728259200000 | 6632.05 |
| 1728345600000 | 6494.04 |
| 1728432000000 | 6446.96 |
| 1728518400000 | 6521.95 |
| 1728604800000 | 6635.11 |
| 1728864000000 | 6612.97 |
| 1728950400000 | 6556.25 |
| 1729036800000 | 6590.74 |
| 1729123200000 | 6585.07 |
| 1729209600000 | 6719.1 |
| 1729468800000 | 6680.67 |
| 1729555200000 | 6695.37 |
| 1729641600000 | 6544.2299 |
| 1729728000000 | 6609.96 |
| 1729814400000 | 6617.5 |
| 1730073600000 | 6598.9799 |
| 1730160000000 | 6556.72 |
| 1730246400000 | 6540.95 |
| 1730332800000 | 6448.61 |
| 1730419200000 | 6560.34 |
| 1730678400000 | 6572.79 |
| 1730764800000 | 6667.18 |
| 1730851200000 | 6480.88 |
| 1730937600000 | 6650.84 |
| 1731024000000 | 6499.46 |
| 1731283200000 | 6296 |
| 1731369600000 | 6227.72 |
| 1731456000000 | 6184.52 |
| 1731542400000 | 6162.56 |
| 1731628800000 | 6145.32 |
| 1731888000000 | 6255.38 |
| 1731974400000 | 6265.57 |
| 1732060800000 | 6282.79 |
| 1732147200000 | 6339.62 |
| 1732233600000 | 6298.49 |
| 1732492800000 | 6261.41 |
| 1732579200000 | 6270.14 |
| 1732665600000 | 6219.2 |
| 1732752000000 | 6224.14 |
| 1732838400000 | 6195.32 |
| 1733097600000 | 6241.57 |
| 1733184000000 | 6263.12 |
| 1733270400000 | 6321.03 |
| 1733356800000 | 6426.66 |
| 1733443200000 | 6451.27 |
| 1733702400000 | 6595.93 |
| 1733788800000 | 6536.45 |
| 1733875200000 | 6583.8 |
| 1733961600000 | 6548.63 |
| 1734048000000 | 6545.14 |
| 1734307200000 | 6545.83 |
| 1734393600000 | 6323.57 |
| 1734480000000 | 6336.6899 |
| 1734566400000 | 6127.22 |
| 1734652800000 | 6109.58 |
| 1734912000000 | 6050.54 |
| 1734998400000 | 6041.22 |
| 1735084800000 | 6041.22 |
| 1735171200000 | 5981.85 |
| 1735257600000 | 6021.35 |
| 1735516800000 | 5918.41 |
| 1735603200000 | 5888.47 |
| 1735776000000 | 5960.14 |
| 1735862400000 | 5995.08 |
| 1736121600000 | 6053.27 |
| 1736208000000 | 5904.88 |
| 1736294400000 | 5762.46 |
| 1736380800000 | 5808.74 |
| 1736467200000 | 5722.4399 |
| 1736726400000 | 5625.38 |
| 1736812800000 | 5696.89 |
| 1736899200000 | 5869.43 |
| 1736985600000 | 5844.42 |
| 1737072000000 | 5950.11 |
| 1737331200000 | 5997.2 |
| 1737417600000 | 6046.55 |
| 1737504000000 | 6038.5 |
| 1737590400000 | 5970.88 |
| 1737676800000 | 6055.93 |
| 1737936000000 | 5954.67 |
| 1738022400000 | 5965.43 |
| 1738108800000 | 6086.57 |
| 1738195200000 | 6175.78 |
| 1738281600000 | 6133.21 |
| 1738540800000 | 6111.85 |
| 1738627200000 | 6195.45 |
| 1738713600000 | 6260.97 |
| 1738800000000 | 6323.97 |
| 1738886400000 | 6395.58 |
| 1739145600000 | 6428.83 |
| 1739232000000 | 6421.35 |
| 1739318400000 | 6409.2299 |
| 1739404800000 | 6422.67 |
| 1739491200000 | 6580.71 |
| 1739750400000 | 6524.77 |
| 1739836800000 | 6637.56 |
| 1739923200000 | 6514.4799 |
| 1740009600000 | 6645.08 |
| 1740096000000 | 6685.13 |
| 1740355200000 | 6510.24 |
| 1740441600000 | 6516 |
| 1740528000000 | 6577.99 |
| 1740614400000 | 6458.27 |
| 1740700800000 | 6268.17 |
| 1740960000000 | 6405.39 |
| 1741046400000 | 6363.22 |
| 1741132800000 | 6525.6899 |
| 1741219200000 | 6682.42 |
| 1741305600000 | 6697.06 |
| 1741564800000 | 6552.26 |
| 1741651200000 | 6572.63 |
| 1741737600000 | 6506.31 |
| 1741824000000 | 6558.5 |
| 1741910400000 | 6708.83 |
| 1742169600000 | 6784.99 |
| 1742256000000 | 6843.81 |
| 1742342400000 | 6927.8 |
| 1742428800000 | 6873.33 |
| 1742515200000 | 6839.4 |
| 1742774400000 | 6803.73 |
| 1742860800000 | 6850.71 |
| 1742947200000 | 6887.7 |
| 1743033600000 | 6913.48 |
| 1743120000000 | 6777.29 |
| 1743379200000 | 6709.9799 |
| 1743465600000 | 6823.92 |
| 1743552000000 | 6622.51 |
| 1743638400000 | 6406.93 |
| 1743724800000 | 5966.4 |
| 1743984000000 | 5854.67 |
| 1744070400000 | 6024.46 |
| 1744156800000 | 5813.82 |
| 1744243200000 | 6198.49 |
| 1744329600000 | 6307.56 |
| 1744588800000 | 6619.97 |
| 1744675200000 | 6621.31 |
| 1744761600000 | 6727.16 |
| 1744848000000 | 6689.28 |
| 1744934400000 | 6689.28 |
| 1745193600000 | 6737.62 |
| 1745280000000 | 6797.17 |
| 1745366400000 | 6816.29 |
| 1745452800000 | 6818.95 |
| 1745539200000 | 6876.33 |
| 1745798400000 | 6950.51 |
| 1745884800000 | 6992.48 |
| 1745971200000 | 7018.52 |
| 1746057600000 | 7016.63 |
| 1746144000000 | 7139.97 |
| 1746403200000 | 7162.8 |
| 1746489600000 | 7219.13 |
| 1746576000000 | 7154.13 |
| 1746662400000 | 7140.35 |
| 1746748800000 | 7210.36 |
| 1747008000000 | 7225.95 |
| 1747094400000 | 7236.75 |
| 1747180800000 | 7281.73 |
| 1747267200000 | 7359.23 |
| 1747353600000 | 7343.86 |
| 1747612800000 | 7331.21 |
| 1747699200000 | 7383 |
| 1747785600000 | 7440.28 |
| 1747872000000 | 7373.56 |
| 1747958400000 | 7413.44 |
| 1748217600000 | 7440.01 |
| 1748304000000 | 7449.2 |
| 1748390400000 | 7464.51 |
| 1748476800000 | 7594.48 |
| 1748563200000 | 7408.17 |
| 1748822400000 | 7607.01 |
| 1748908800000 | 7568.75 |
| 1748995200000 | 7721.35 |
| 1749081600000 | 7827.97 |
| 1749168000000 | 7759.2 |
| 1749427200000 | 7814.36 |
| 1749513600000 | 7848.07 |
| 1749600000000 | 7778.76 |
| 1749686400000 | 7857.74 |
| 1749772800000 | 7664.73 |
| 1750032000000 | 7714.88 |
| 1750118400000 | 7572.03 |
| 1750204800000 | 7574.1 |
| 1750291200000 | 7496.1 |
| 1750377600000 | 7546.19 |
| 1750636800000 | 7582.99 |
| 1750723200000 | 7787.78 |
| 1750809600000 | 7748.92 |
| 1750896000000 | 7765 |
| 1750982400000 | 7720.27 |
| 1751241600000 | 7780.96 |
| 1751328000000 | 7873.49 |
| 1751414400000 | 7808.19 |
| 1751500800000 | 7881.36 |
| 1751587200000 | 7855.33 |
| 1751846400000 | 7823.7 |
| 1751932800000 | 7759.11 |
| 1752019200000 | 7800.06 |
| 1752105600000 | 7775.75 |
| 1752192000000 | 7674.23 |
| 1752451200000 | 7652.12 |
| 1752537600000 | 7730.45 |
| 1752624000000 | 7703.36 |
| 1752710400000 | 7757.85 |
| 1752796800000 | 7967.22 |
| 1753056000000 | 8038.51 |
| 1753142400000 | 8073.2 |
| 1753228800000 | 8180.56 |
| 1753315200000 | 8142.06 |
| 1753401600000 | 7975.84 |
| 1753660800000 | 7920.04 |
| 1753747200000 | 7936.8 |
| 1753833600000 | 7923.53 |
| 1753920000000 | 7832.35 |
| 1754006400000 | 7785.05 |
| 1754265600000 | 8023.91 |
| 1754352000000 | 8088.83 |
| 1754438400000 | 8242.94 |
| 1754524800000 | 8296.15 |
| 1754611200000 | 8322.42 |
| 1754870400000 | 8313.18 |
| 1754956800000 | 8431.17 |
| 1755043200000 | 8619.7099 |
| 1755129600000 | 8562.87 |
| 1755216000000 | 8564.78 |
| 1755475200000 | 8438.24 |
| 1755561600000 | 8414.4599 |
| 1755648000000 | 8360.82 |
| 1755734400000 | 8397.66 |
| 1755820800000 | 8639.94 |
| 1756080000000 | 8622.23 |
| 1756166400000 | 8550.8 |
| 1756252800000 | 8455.39 |
| 1756339200000 | 8491.19 |
| 1756425600000 | 8480.26 |
| 1756684800000 | 8509.39 |
| 1756771200000 | 8415.03 |
| 1756857600000 | 8436.87 |
| 1756944000000 | 8258.87 |
| 1757030400000 | 8492.79 |
| 1757289600000 | 8639.7 |
| 1757376000000 | 8694.7 |
| 1757462400000 | 8789.58 |
| 1757548800000 | 8891.47 |
| 1757635200000 | 8998.91 |
| 1757894400000 | 9021.1 |
| 1757980800000 | 9055.83 |
| 1758067200000 | 9113.3799 |
| 1758153600000 | 9130.66 |
| 1758240000000 | 9196.26 |
| 1758499200000 | 9193.66 |
| 1758585600000 | 9279.26 |
| 1758672000000 | 9240.4 |
| 1758758400000 | 9058.3799 |
| 1758844800000 | 9167.01 |
| 1759104000000 | 9258.27 |
| 1759190400000 | 9370.28 |
| 1759276800000 | 9495.87 |
| 1759363200000 | 9378.27 |
| 1759449600000 | 9607.55 |
| 1759708800000 | 9670.05 |
| 1759795200000 | 9615.18 |
| 1759881600000 | 9783.59 |
| 1759968000000 | 9721.7 |
| 1760054400000 | 9558.01 |
| 1760313600000 | 9643.98 |
| 1760400000000 | 9573.7 |
| 1760486400000 | 9670.66 |
| 1760572800000 | 9831.73 |
| 1760659200000 | 9599.8 |
| 1760918400000 | 9748.14 |
| 1761004800000 | 9460.06 |
| 1761091200000 | 9421.61 |
| 1761177600000 | 9638.58 |
| 1761264000000 | 9698.66 |
| 1761523200000 | 9503.66 |
| 1761609600000 | 9663.27 |
| 1761696000000 | 9749.45 |
| 1761782400000 | 9569.1299 |
| 1761868800000 | 9518.65 |
| 1762128000000 | 9503.26 |
| 1762214400000 | 9271.34 |
| 1762300800000 | 9447.66 |
| 1762387200000 | 9601.28 |
| 1762473600000 | 9483.93 |
| 1762732800000 | 9787.52 |
| 1762819200000 | 9844.45 |
| 1762905600000 | 10049.74 |
| 1762992000000 | 10280.92 |
| 1763078400000 | 10003.16 |
| 1763337600000 | 10034.28 |
| 1763424000000 | 9808.57 |
| 1763510400000 | 9968.83 |
| 1763596800000 | 9976.3799 |
| 1763683200000 | 9566.53 |
| 1763942400000 | 9665.47 |
| 1764028800000 | 9758.93 |
| STOXX South Africa Large Cap | STOXX Emerging Markets Large Cap | |
|---|---|---|
| 2018 | -25.468788390943 | -15.542802899153 |
| 2019 | 11.296628437768 | 22.145926174513 |
| 2020 | -5.4943595799646 | 20.202138382567 |
| 2021 | 0.29987224909735 | -4.8956528024962 |
| 2022 | -4.8133410479314 | -21.519521122213 |
| 2023 | -0.11001018060206 | 9.5977701471743 |
| 2024 | 9.8763036054882 | 8.6166375213067 |
| 2025 | 77.788228848898 | 40.820719116351 |
Methodology
The STOXX South Africa Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from South Africa covering approximately 70% of investable market capitalization. STOXX South Africa Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213338481 | SWZALCR | .SWZALCR | |
| Price EUR | CH1213338507 | SWZALCP | .SWZALCP | |
| Gross Return EUR | CH1213338499 | SWZALCGR | .SWZALCGR | |
| Price USD | CH1213338473 | SWZALCL | .SWZALCL | |
| Net Return USD | CH1213338457 | SWZALCV | .SWZALCV | |
| Gross Return USD | CH1213338465 | SWZALCGV | .SWZALCGV |
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 | 24.452% |
| ANGLOGOLD ASHANTI | Basic Resources | South Africa | 13.469% |
| FirstRand Ltd | Banks | South Africa | 12.518% |
| Gold Fields Ltd | Basic Resources | South Africa | 11.044% |
| CAPITEC BANK | Banks | South Africa | 9.386% |
| Standard Bank Group Ltd/South | Banks | South Africa | 8.737% |
| ABSA GROUP LTD | Banks | South Africa | 5.130% |
| MTN Group Ltd | Telecommunications | South Africa | 4.116% |
| Sanlam Ltd | Insurance | South Africa | 3.875% |
| BidCorp Ltd | Personal Care, Drug and Grocery Stores | South Africa | 3.677% |
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.