Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX South Africa Mid 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 Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from South Africa covering approximately 15% of investable market capitalization. STOXX South Africa Mid 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 Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX South Africa Mid Cap | 95.9 | 65.9 | 3.0 | 2.8 | 6.6 | 0.6 | 10.0 | 1.0 | 31.2 |
| STOXX Emerging Markets Mid Cap | 4,781.4 | 1,567.8 | 1.2 | 0.5 | 22.8 | 0.0 | 1.5 | 0.0 | 42.1 |
Supersector weighting (top 10)
| Basic Resources | 17.2 |
|---|---|
| Insurance | 15.8 |
| Personal Care, Drug and Grocery Stores | 15.7 |
| Retail | 15.7 |
| Banks | 9.2 |
| Real Estate | 8.0 |
| Industrial Goods and Services | 5.2 |
| Financial Services | 5.1 |
| Health Care | 4.5 |
| Energy | 2.7 |
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 Mid Cap | 1.2 | 1.2 | 16.6 | 6.9 | 30.6 | N/A | N/A | 16.5 | 2.2 | 5.5 |
| STOXX Emerging Markets Mid Cap | -0.5 | -0.5 | 8.7 | 4.9 | 25.4 | N/A | N/A | 8.6 | 1.6 | 4.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX South Africa Mid Cap | N/A | N/A | 24.1 | 26.2 | 30.7 | N/A | N/A | 0.6 | 0.1 | 0.1 |
| STOXX Emerging Markets Mid Cap | N/A | N/A | 11.4 | 13.6 | 16.2 | N/A | N/A | 0.4 | -0.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX South Africa Mid Cap | 0.6 | 0.6 | 0.5 | 0.5 | 0.6 | 19.2 | 19.2 | 20.8 | 22.0 | 23.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX South Africa Mid Cap | 1.1 | 1.1 | 1.1 | 1.0 | 1.2 | 1.0 | 1.0 | 0.3 | 0.0 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of January 31, 2025
BENCHMARK INDICES
STOXX South Africa Mid 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 Mid Cap | 28.5 | 12.3 | 13.1 | 12.3 | 1.5 | 3.6 | 1.1 | N/A |
| STOXX Emerging Markets Mid Cap | 19.7 | 15.2 | 14.7 | 14.1 | 1.6 | 2.2 | 0.8 | -4.4 |
Performance and annual returns
| STOXX South Africa Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1035.39 |
| 1001462400000 | 1043.99 |
| 1001548800000 | 1042.19 |
| 1001635200000 | 1054.27 |
| 1001894400000 | 1043.53 |
| 1001980800000 | 1041.37 |
| 1002067200000 | 1031.74 |
| 1002153600000 | 1061.2 |
| 1002240000000 | 1062.5 |
| 1002499200000 | 1060.39 |
| 1002585600000 | 1054.84 |
| 1002672000000 | 1051.84 |
| 1002758400000 | 1065.52 |
| 1002844800000 | 1058.9 |
| 1003104000000 | 1074.18 |
| 1003190400000 | 1054.81 |
| 1003276800000 | 1048.51 |
| 1003363200000 | 1047.99 |
| 1003449600000 | 1054.44 |
| 1003708800000 | 1028.84 |
| 1003795200000 | 1028.14 |
| 1003881600000 | 1037.17 |
| 1003968000000 | 1041.34 |
| 1004054400000 | 1035.57 |
| 1004313600000 | 1042.92 |
| 1004400000000 | 1029.96 |
| 1004486400000 | 1027.86 |
| 1004572800000 | 1031.63 |
| 1004659200000 | 1041.26 |
| 1004918400000 | 1050.98 |
| 1005004800000 | 1046.11 |
| 1005091200000 | 1034.32 |
| 1005177600000 | 1037.88 |
| 1005264000000 | 1023.99 |
| 1005523200000 | 1021.19 |
| 1005609600000 | 1035.38 |
| 1005696000000 | 1050.67 |
| 1005782400000 | 1068.56 |
| 1005868800000 | 1080.97 |
| 1006128000000 | 1085.91 |
| 1006214400000 | 1073.23 |
| 1006300800000 | 1055.29 |
| 1006387200000 | 1054.08 |
| 1006473600000 | 1061.39 |
| 1006732800000 | 1083.48 |
| 1006819200000 | 1063.95 |
| 1006905600000 | 1059.91 |
| 1006992000000 | 1028.51 |
| 1007078400000 | 1015.88 |
| 1007337600000 | 1010.24 |
| 1007424000000 | 996.13 |
| 1007510400000 | 981.55 |
| 1007596800000 | 969.47 |
| 1007683200000 | 951.74 |
| 1007942400000 | 971.7 |
| 1008028800000 | 942.72 |
| 1008115200000 | 934.59 |
| 1008201600000 | 914.97 |
| 1008288000000 | 889.73 |
| 1008547200000 | 918.32 |
| 1008633600000 | 899.11 |
| 1008720000000 | 880.27 |
| 1008806400000 | 824.38 |
| 1008892800000 | 879.82 |
| 1009152000000 | 898.17 |
| 1009238400000 | 898.17 |
| 1009324800000 | 902.69 |
| 1009411200000 | 916.48 |
| 1009497600000 | 918.74 |
| 1009756800000 | 922.73 |
| 1009929600000 | 905.08 |
| 1010016000000 | 909.07 |
| 1010102400000 | 939.56 |
| 1010361600000 | 964.91 |
| 1010448000000 | 981.89 |
| 1010534400000 | 995.8 |
| 1010620800000 | 1002.78 |
| 1010707200000 | 1008.96 |
| 1010966400000 | 1005.05 |
| 1011052800000 | 969 |
| 1011139200000 | 963.65 |
| 1011225600000 | 967.89 |
| 1011312000000 | 965.36 |
| 1011571200000 | 943.37 |
| 1011657600000 | 938.75 |
| 1011744000000 | 956.76 |
| 1011830400000 | 960.06 |
| 1011916800000 | 945.11 |
| 1012176000000 | 943.62 |
| 1012262400000 | 945.13 |
| 1012348800000 | 934.86 |
| 1012435200000 | 951.39 |
| 1012521600000 | 941.14 |
| 1012780800000 | 946.56 |
| 1012867200000 | 959.22 |
| 1012953600000 | 984.77 |
| 1013040000000 | 987.61 |
| 1013126400000 | 997.41 |
| 1013385600000 | 983.25 |
| 1013472000000 | 998.06 |
| 1013558400000 | 997.57 |
| 1013644800000 | 1012.05 |
| 1013731200000 | 1018.68 |
| 1013990400000 | 1013.86 |
| 1014076800000 | 1005.74 |
| 1014163200000 | 1006.23 |
| 1014249600000 | 988.53 |
| 1014336000000 | 999.45 |
| 1014595200000 | 1001.9 |
| 1014681600000 | 1022.6 |
| 1014768000000 | 1033.94 |
| 1014854400000 | 1029.09 |
| 1014940800000 | 1030.48 |
| 1015200000000 | 1065.38 |
| 1015286400000 | 1069.53 |
| 1015372800000 | 1057.56 |
| 1015459200000 | 1031.08 |
| 1015545600000 | 992.2 |
| 1015804800000 | 1025.08 |
| 1015891200000 | 1018.35 |
| 1015977600000 | 1016.92 |
| 1016064000000 | 1015.52 |
| 1016150400000 | 1001.8 |
| 1016409600000 | 991.41 |
| 1016496000000 | 1014.05 |
| 1016582400000 | 1018.36 |
| 1016668800000 | 1032.84 |
| 1016755200000 | 1037.12 |
| 1017014400000 | 1041.73 |
| 1017100800000 | 1032.8 |
| 1017187200000 | 1028.9 |
| 1017273600000 | 1032.37 |
| 1017360000000 | 1032.37 |
| 1017619200000 | 1032.82 |
| 1017705600000 | 1063.73 |
| 1017792000000 | 1074.14 |
| 1017878400000 | 1085.42 |
| 1017964800000 | 1102.99 |
| 1018224000000 | 1091.87 |
| 1018310400000 | 1084.59 |
| 1018396800000 | 1103.37 |
| 1018483200000 | 1106.6 |
| 1018569600000 | 1099.81 |
| 1018828800000 | 1111.87 |
| 1018915200000 | 1119.57 |
| 1019001600000 | 1137.12 |
| 1019088000000 | 1148.64 |
| 1019174400000 | 1158.45 |
| 1019433600000 | 1183.62 |
| 1019520000000 | 1199.62 |
| 1019606400000 | 1202.93 |
| 1019692800000 | 1235.09 |
| 1019779200000 | 1245.86 |
| 1020038400000 | 1242.83 |
| 1020124800000 | 1217.94 |
| 1020211200000 | 1224.12 |
| 1020297600000 | 1230.48 |
| 1020384000000 | 1261.07 |
| 1020643200000 | 1284.66 |
| 1020729600000 | 1332.74 |
| 1020816000000 | 1341.9 |
| 1020902400000 | 1340.12 |
| 1020988800000 | 1351.79 |
| 1021248000000 | 1369.26 |
| 1021334400000 | 1379.25 |
| 1021420800000 | 1332.14 |
| 1021507200000 | 1338.77 |
| 1021593600000 | 1357.37 |
| 1021852800000 | 1356.86 |
| 1021939200000 | 1366.2 |
| 1022025600000 | 1366.76 |
| 1022112000000 | 1349.84 |
| 1022198400000 | 1382.33 |
| 1022457600000 | 1363.4 |
| 1022544000000 | 1373.55 |
| 1022630400000 | 1387 |
| 1022716800000 | 1380.21 |
| 1022803200000 | 1348.76 |
| 1023062400000 | 1352.78 |
| 1023148800000 | 1371.7 |
| 1023235200000 | 1328.89 |
| 1023321600000 | 1342.56 |
| 1023408000000 | 1327.45 |
| 1023667200000 | 1303.66 |
| 1023753600000 | 1278.23 |
| 1023840000000 | 1288.92 |
| 1023926400000 | 1253.13 |
| 1024012800000 | 1227.64 |
| 1024272000000 | 1211.68 |
| 1024358400000 | 1252.29 |
| 1024444800000 | 1257.36 |
| 1024531200000 | 1263.01 |
| 1024617600000 | 1255.93 |
| 1024876800000 | 1263.85 |
| 1024963200000 | 1251.32 |
| 1025049600000 | 1219.11 |
| 1025136000000 | 1216.08 |
| 1025222400000 | 1220.91 |
| 1025481600000 | 1245.35 |
| 1025568000000 | 1237.38 |
| 1025654400000 | 1192.66 |
| 1025740800000 | 1195.64 |
| 1025827200000 | 1222.32 |
| 1026086400000 | 1219.46 |
| 1026172800000 | 1240.43 |
| 1026259200000 | 1231.2 |
| 1026345600000 | 1207.07 |
| 1026432000000 | 1232.86 |
| 1026691200000 | 1219.97 |
| 1026777600000 | 1205.43 |
| 1026864000000 | 1206.79 |
| 1026950400000 | 1225.97 |
| 1027036800000 | 1216.11 |
| 1027296000000 | 1172.06 |
| 1027382400000 | 1141.88 |
| 1027468800000 | 1094.05 |
| 1027555200000 | 1122.69 |
| 1027641600000 | 1113.28 |
| 1027900800000 | 1123.5 |
| 1027987200000 | 1135.96 |
| 1028073600000 | 1103.17 |
| 1028160000000 | 1091.79 |
| 1028246400000 | 1093.54 |
| 1028505600000 | 1063.43 |
| 1028592000000 | 1043.28 |
| 1028678400000 | 1079.31 |
| 1028764800000 | 1093.78 |
| 1028851200000 | 1089.39 |
| 1029110400000 | 1089.66 |
| 1029196800000 | 1071.95 |
| 1029283200000 | 1080.14 |
| 1029369600000 | 1089.84 |
| 1029456000000 | 1100.95 |
| 1029715200000 | 1096.05 |
| 1029801600000 | 1079.25 |
| 1029888000000 | 1079.18 |
| 1029974400000 | 1091.52 |
| 1030060800000 | 1099.64 |
| 1030320000000 | 1087.4 |
| 1030406400000 | 1120.54 |
| 1030492800000 | 1123.36 |
| 1030579200000 | 1108.61 |
| 1030665600000 | 1135.07 |
| 1030924800000 | 1134.75 |
| 1031011200000 | 1101.19 |
| 1031097600000 | 1108.61 |
| 1031184000000 | 1126.66 |
| 1031270400000 | 1141.29 |
| 1031529600000 | 1179.08 |
| 1031616000000 | 1178.78 |
| 1031702400000 | 1184.42 |
| 1031788800000 | 1195.1 |
| 1031875200000 | 1172.16 |
| 1032134400000 | 1168.18 |
| 1032220800000 | 1179.55 |
| 1032307200000 | 1165.61 |
| 1032393600000 | 1163.81 |
| 1032480000000 | 1165.92 |
| 1032739200000 | 1155.24 |
| 1032825600000 | 1152.95 |
| 1032912000000 | 1173.03 |
| 1032998400000 | 1180.67 |
| 1033084800000 | 1178.04 |
| 1033344000000 | 1158.99 |
| 1033430400000 | 1166.73 |
| 1033516800000 | 1167.87 |
| 1033603200000 | 1174.22 |
| 1033689600000 | 1176.96 |
| 1033948800000 | 1151.11 |
| 1034035200000 | 1144.92 |
| 1034121600000 | 1147.61 |
| 1034208000000 | 1154.02 |
| 1034294400000 | 1159.99 |
| 1034553600000 | 1176.21 |
| 1034640000000 | 1196.51 |
| 1034726400000 | 1176.84 |
| 1034812800000 | 1186 |
| 1034899200000 | 1182.19 |
| 1035158400000 | 1194.56 |
| 1035244800000 | 1229.42 |
| 1035331200000 | 1244.9 |
| 1035417600000 | 1257.67 |
| 1035504000000 | 1246.28 |
| 1035763200000 | 1253.94 |
| 1035849600000 | 1220.43 |
| 1035936000000 | 1217.06 |
| 1036022400000 | 1227.06 |
| 1036108800000 | 1274.92 |
| 1036368000000 | 1281.16 |
| 1036454400000 | 1278.57 |
| 1036540800000 | 1291.18 |
| 1036627200000 | 1321.07 |
| 1036713600000 | 1327.78 |
| 1036972800000 | 1322.6 |
| 1037059200000 | 1321.71 |
| 1037145600000 | 1315.35 |
| 1037232000000 | 1337.9 |
| 1037318400000 | 1365.46 |
| 1037577600000 | 1388.92 |
| 1037664000000 | 1369.58 |
| 1037750400000 | 1355.92 |
| 1037836800000 | 1367.39 |
| 1037923200000 | 1383.87 |
| 1038182400000 | 1390.69 |
| 1038268800000 | 1380.5 |
| 1038355200000 | 1413.79 |
| 1038441600000 | 1413.06 |
| 1038528000000 | 1421.09 |
| 1038787200000 | 1427.43 |
| 1038873600000 | 1412.18 |
| 1038960000000 | 1429.04 |
| 1039046400000 | 1430.33 |
| 1039132800000 | 1410.32 |
| 1039392000000 | 1420.01 |
| 1039478400000 | 1425.19 |
| 1039564800000 | 1429.07 |
| 1039651200000 | 1403.87 |
| 1039737600000 | 1430.35 |
| 1039996800000 | 1433.22 |
| 1040083200000 | 1426.9 |
| 1040169600000 | 1443.26 |
| 1040256000000 | 1426.45 |
| 1040342400000 | 1433.37 |
| 1040601600000 | 1446.58 |
| 1040688000000 | 1432.2 |
| 1040774400000 | 1432.2 |
| 1040860800000 | 1443.71 |
| 1040947200000 | 1458.2 |
| 1041206400000 | 1473.54 |
| 1041292800000 | 1471.3 |
| 1041465600000 | 1484.56 |
| 1041552000000 | 1510.35 |
| 1041811200000 | 1514.01 |
| 1041897600000 | 1514.97 |
| 1041984000000 | 1500.04 |
| 1042070400000 | 1514.86 |
| 1042156800000 | 1526.39 |
| 1042416000000 | 1513.79 |
| 1042502400000 | 1494.83 |
| 1042588800000 | 1498.58 |
| 1042675200000 | 1476.52 |
| 1042761600000 | 1467.35 |
| 1043020800000 | 1465.77 |
| 1043107200000 | 1437.56 |
| 1043193600000 | 1437.01 |
| 1043280000000 | 1464.18 |
| 1043366400000 | 1442.92 |
| 1043625600000 | 1411.9 |
| 1043712000000 | 1409.32 |
| 1043798400000 | 1432.1 |
| 1043884800000 | 1436.91 |
| 1043971200000 | 1441.22 |
| 1044230400000 | 1459.48 |
| 1044316800000 | 1485.2 |
| 1044403200000 | 1482.42 |
| 1044489600000 | 1499.2 |
| 1044576000000 | 1472.39 |
| 1044835200000 | 1451.24 |
| 1044921600000 | 1466.75 |
| 1045008000000 | 1469.81 |
| 1045094400000 | 1453.19 |
| 1045180800000 | 1465.8 |
| 1045440000000 | 1466.21 |
| 1045526400000 | 1460.45 |
| 1045612800000 | 1459.02 |
| 1045699200000 | 1487.11 |
| 1045785600000 | 1503.64 |
| 1046044800000 | 1488.77 |
| 1046131200000 | 1472.84 |
| 1046217600000 | 1486.04 |
| 1046304000000 | 1482.55 |
| 1046390400000 | 1464.35 |
| 1046649600000 | 1474.5 |
| 1046736000000 | 1456.97 |
| 1046822400000 | 1461.2 |
| 1046908800000 | 1431.42 |
| 1046995200000 | 1434.6 |
| 1047254400000 | 1430.51 |
| 1047340800000 | 1425.02 |
| 1047427200000 | 1390.73 |
| 1047513600000 | 1376.45 |
| 1047600000000 | 1371.63 |
| 1047859200000 | 1355.35 |
| 1047945600000 | 1393.09 |
| 1048032000000 | 1408.05 |
| 1048118400000 | 1385.55 |
| 1048204800000 | 1374.36 |
| 1048464000000 | 1344.53 |
| 1048550400000 | 1349.37 |
| 1048636800000 | 1350.5 |
| 1048723200000 | 1349.16 |
| 1048809600000 | 1335.63 |
| 1049068800000 | 1352.74 |
| 1049155200000 | 1377.69 |
| 1049241600000 | 1367.92 |
| 1049328000000 | 1380.83 |
| 1049414400000 | 1376.79 |
| 1049673600000 | 1396.37 |
| 1049760000000 | 1382.45 |
| 1049846400000 | 1402.55 |
| 1049932800000 | 1411.88 |
| 1050019200000 | 1426.84 |
| 1050278400000 | 1423.23 |
| 1050364800000 | 1450.94 |
| 1050451200000 | 1424.46 |
| 1050537600000 | 1439.19 |
| 1050624000000 | 1439.19 |
| 1050883200000 | 1434.01 |
| 1050969600000 | 1444.11 |
| 1051056000000 | 1460.57 |
| 1051142400000 | 1482.26 |
| 1051228800000 | 1485.68 |
| 1051488000000 | 1498.11 |
| 1051574400000 | 1486.42 |
| 1051660800000 | 1469.89 |
| 1051747200000 | 1470.66 |
| 1051833600000 | 1434.61 |
| 1052092800000 | 1498.35 |
| 1052179200000 | 1487.21 |
| 1052265600000 | 1504.23 |
| 1052352000000 | 1497.88 |
| 1052438400000 | 1515.71 |
| 1052697600000 | 1516.03 |
| 1052784000000 | 1535.19 |
| 1052870400000 | 1510.51 |
| 1052956800000 | 1460.02 |
| 1053043200000 | 1488.02 |
| 1053302400000 | 1462.92 |
| 1053388800000 | 1479.19 |
| 1053475200000 | 1499.94 |
| 1053561600000 | 1472.71 |
| 1053648000000 | 1485.41 |
| 1053907200000 | 1486.02 |
| 1053993600000 | 1456.97 |
| 1054080000000 | 1443.24 |
| 1054166400000 | 1465.2 |
| 1054252800000 | 1485.46 |
| 1054512000000 | 1496.18 |
| 1054598400000 | 1499.1 |
| 1054684800000 | 1489.31 |
| 1054771200000 | 1547.17 |
| 1054857600000 | 1539.42 |
| 1055116800000 | 1558.31 |
| 1055203200000 | 1548.37 |
| 1055289600000 | 1545.93 |
| 1055376000000 | 1562.82 |
| 1055462400000 | 1559.1 |
| 1055721600000 | 1573.91 |
| 1055808000000 | 1587.57 |
| 1055894400000 | 1578.35 |
| 1055980800000 | 1598.03 |
| 1056067200000 | 1594.65 |
| 1056326400000 | 1573.36 |
| 1056412800000 | 1586.65 |
| 1056499200000 | 1607.95 |
| 1056585600000 | 1618.62 |
| 1056672000000 | 1627.72 |
| 1056931200000 | 1633.43 |
| 1057017600000 | 1657.6 |
| 1057104000000 | 1676.81 |
| 1057190400000 | 1689.7 |
| 1057276800000 | 1692.27 |
| 1057536000000 | 1696.15 |
| 1057622400000 | 1700.08 |
| 1057708800000 | 1685.45 |
| 1057795200000 | 1689.44 |
| 1057881600000 | 1681.92 |
| 1058140800000 | 1702.25 |
| 1058227200000 | 1669.2 |
| 1058313600000 | 1649.65 |
| 1058400000000 | 1629.5 |
| 1058486400000 | 1621.35 |
| 1058745600000 | 1619.17 |
| 1058832000000 | 1651.72 |
| 1058918400000 | 1657.61 |
| 1059004800000 | 1662.53 |
| 1059091200000 | 1694.47 |
| 1059350400000 | 1735.9 |
| 1059436800000 | 1732.82 |
| 1059523200000 | 1725.2 |
| 1059609600000 | 1739.49 |
| 1059696000000 | 1731.84 |
| 1059955200000 | 1726.97 |
| 1060041600000 | 1731.76 |
| 1060128000000 | 1741.8 |
| 1060214400000 | 1762.15 |
| 1060300800000 | 1728.67 |
| 1060560000000 | 1745.14 |
| 1060646400000 | 1747.77 |
| 1060732800000 | 1755.11 |
| 1060819200000 | 1773.22 |
| 1060905600000 | 1758.84 |
| 1061164800000 | 1771.03 |
| 1061251200000 | 1776.38 |
| 1061337600000 | 1786.17 |
| 1061424000000 | 1779.3 |
| 1061510400000 | 1782.23 |
| 1061769600000 | 1751.66 |
| 1061856000000 | 1772.1 |
| 1061942400000 | 1784.41 |
| 1062028800000 | 1778.24 |
| 1062115200000 | 1771.98 |
| 1062374400000 | 1787.65 |
| 1062460800000 | 1790.42 |
| 1062547200000 | 1802.94 |
| 1062633600000 | 1800.06 |
| 1062720000000 | 1791.79 |
| 1062979200000 | 1767.32 |
| 1063065600000 | 1783.18 |
| 1063152000000 | 1794.88 |
| 1063238400000 | 1768.5 |
| 1063324800000 | 1766.56 |
| 1063584000000 | 1750.23 |
| 1063670400000 | 1744.83 |
| 1063756800000 | 1764.78 |
| 1063843200000 | 1775.34 |
| 1063929600000 | 1777.75 |
| 1064188800000 | 1790.51 |
| 1064275200000 | 1807.17 |
| 1064361600000 | 1808.12 |
| 1064448000000 | 1814.6 |
| 1064534400000 | 1800.87 |
| 1064793600000 | 1802 |
| 1064880000000 | 1841.18 |
| 1064966400000 | 1857.52 |
| 1065052800000 | 1894.05 |
| 1065139200000 | 1906.72 |
| 1065398400000 | 1883.51 |
| 1065484800000 | 1931.12 |
| 1065571200000 | 1934.26 |
| 1065657600000 | 1969.61 |
| 1065744000000 | 1978.05 |
| 1066003200000 | 1984.57 |
| 1066089600000 | 1986.94 |
| 1066176000000 | 1980.71 |
| 1066262400000 | 2001.56 |
| 1066348800000 | 1978.12 |
| 1066608000000 | 1956.84 |
| 1066694400000 | 1969.46 |
| 1066780800000 | 1978.66 |
| 1066867200000 | 1975.53 |
| 1066953600000 | 1983.27 |
| 1067212800000 | 1991.01 |
| 1067299200000 | 1993.74 |
| 1067385600000 | 2018.22 |
| 1067472000000 | 2029.43 |
| 1067558400000 | 2032.7 |
| 1067817600000 | 2051.57 |
| 1067904000000 | 2045.43 |
| 1067990400000 | 2036.55 |
| 1068076800000 | 2024.2 |
| 1068163200000 | 2034.4 |
| 1068422400000 | 2042.92 |
| 1068508800000 | 2040.74 |
| 1068595200000 | 2044.16 |
| 1068681600000 | 2100.72 |
| 1068768000000 | 2128.82 |
| 1069027200000 | 2129.11 |
| 1069113600000 | 2143.57 |
| 1069200000000 | 2158.39 |
| 1069286400000 | 2151.96 |
| 1069372800000 | 2174.19 |
| 1069632000000 | 2160.26 |
| 1069718400000 | 2186.59 |
| 1069804800000 | 2242.7 |
| 1069891200000 | 2243.96 |
| 1069977600000 | 2271.44 |
| 1070236800000 | 2315.55 |
| 1070323200000 | 2327.56 |
| 1070409600000 | 2348.85 |
| 1070496000000 | 2340.09 |
| 1070582400000 | 2354.82 |
| 1070841600000 | 2306.71 |
| 1070928000000 | 2297.1 |
| 1071014400000 | 2274.94 |
| 1071100800000 | 2311.08 |
| 1071187200000 | 2318.42 |
| 1071446400000 | 2359.77 |
| 1071532800000 | 2350.03 |
| 1071619200000 | 2319.7 |
| 1071705600000 | 2275.91 |
| 1071792000000 | 2207.94 |
| 1072051200000 | 2195.27 |
| 1072137600000 | 2222.17 |
| 1072224000000 | 2288.54 |
| 1072310400000 | 2288.54 |
| 1072396800000 | 2289.4 |
| 1072656000000 | 2286.24 |
| 1072742400000 | 2363.99 |
| 1072828800000 | 2334.64 |
| 1073001600000 | 2404.15 |
| 1073260800000 | 2494.71 |
| 1073347200000 | 2417.27 |
| 1073433600000 | 2399.71 |
| 1073520000000 | 2361.82 |
| 1073606400000 | 2341.73 |
| 1073865600000 | 2264.88 |
| 1073952000000 | 2304.53 |
| 1074038400000 | 2229.61 |
| 1074124800000 | 2157.33 |
| 1074211200000 | 2170.14 |
| 1074470400000 | 2179.25 |
| 1074556800000 | 2208.44 |
| 1074643200000 | 2213.53 |
| 1074729600000 | 2221.99 |
| 1074816000000 | 2217.81 |
| 1075075200000 | 2220.56 |
| 1075161600000 | 2218.08 |
| 1075248000000 | 2263.84 |
| 1075334400000 | 2237.15 |
| 1075420800000 | 2258.54 |
| 1075680000000 | 2278.26 |
| 1075766400000 | 2338.39 |
| 1075852800000 | 2316.47 |
| 1075939200000 | 2294.78 |
| 1076025600000 | 2295.4 |
| 1076284800000 | 2309.23 |
| 1076371200000 | 2340.22 |
| 1076457600000 | 2344.99 |
| 1076544000000 | 2434.3 |
| 1076630400000 | 2477.96 |
| 1076889600000 | 2453.96 |
| 1076976000000 | 2480.02 |
| 1077062400000 | 2494.88 |
| 1077148800000 | 2489.42 |
| 1077235200000 | 2439.2 |
| 1077494400000 | 2482.89 |
| 1077580800000 | 2467.63 |
| 1077667200000 | 2461.26 |
| 1077753600000 | 2456.8 |
| 1077840000000 | 2461.15 |
| 1078099200000 | 2501.44 |
| 1078185600000 | 2504.8 |
| 1078272000000 | 2407.63 |
| 1078358400000 | 2418.25 |
| 1078444800000 | 2515.06 |
| 1078704000000 | 2539.75 |
| 1078790400000 | 2553.23 |
| 1078876800000 | 2522.18 |
| 1078963200000 | 2474.47 |
| 1079049600000 | 2431.19 |
| 1079308800000 | 2452.63 |
| 1079395200000 | 2472.39 |
| 1079481600000 | 2421.02 |
| 1079568000000 | 2477.18 |
| 1079654400000 | 2484.77 |
| 1079913600000 | 2547.21 |
| 1080000000000 | 2519.92 |
| 1080086400000 | 2501.88 |
| 1080172800000 | 2508.23 |
| 1080259200000 | 2495.03 |
| 1080518400000 | 2564.76 |
| 1080604800000 | 2604.73 |
| 1080691200000 | 2624.05 |
| 1080777600000 | 2613.58 |
| 1080864000000 | 2583.4 |
| 1081123200000 | 2623.42 |
| 1081209600000 | 2656.29 |
| 1081296000000 | 2697.71 |
| 1081382400000 | 2692.81 |
| 1081468800000 | 2692.81 |
| 1081728000000 | 2707.25 |
| 1081814400000 | 2626.7 |
| 1081900800000 | 2589.03 |
| 1081987200000 | 2610.87 |
| 1082073600000 | 2695.96 |
| 1082332800000 | 2644.47 |
| 1082419200000 | 2667.14 |
| 1082505600000 | 2576.14 |
| 1082592000000 | 2499.8 |
| 1082678400000 | 2542.84 |
| 1082937600000 | 2559.57 |
| 1083024000000 | 2562.91 |
| 1083110400000 | 2524.34 |
| 1083196800000 | 2485.42 |
| 1083283200000 | 2422.56 |
| 1083542400000 | 2400.19 |
| 1083628800000 | 2436.11 |
| 1083715200000 | 2478.32 |
| 1083801600000 | 2444.61 |
| 1083888000000 | 2421.41 |
| 1084147200000 | 2352.55 |
| 1084233600000 | 2380.16 |
| 1084320000000 | 2371.66 |
| 1084406400000 | 2377.64 |
| 1084492800000 | 2369.25 |
| 1084752000000 | 2386.89 |
| 1084838400000 | 2354.13 |
| 1084924800000 | 2418.2 |
| 1085011200000 | 2386.6 |
| 1085097600000 | 2399.89 |
| 1085356800000 | 2408.05 |
| 1085443200000 | 2430.41 |
| 1085529600000 | 2478.79 |
| 1085616000000 | 2540.57 |
| 1085702400000 | 2565.64 |
| 1085961600000 | 2591.95 |
| 1086048000000 | 2629.98 |
| 1086134400000 | 2626.05 |
| 1086220800000 | 2608.15 |
| 1086307200000 | 2590.67 |
| 1086566400000 | 2609.97 |
| 1086652800000 | 2558.51 |
| 1086739200000 | 2562.43 |
| 1086825600000 | 2570.99 |
| 1086912000000 | 2568.18 |
| 1087171200000 | 2555.26 |
| 1087257600000 | 2575.09 |
| 1087344000000 | 2569.47 |
| 1087430400000 | 2549.81 |
| 1087516800000 | 2599.91 |
| 1087776000000 | 2642.07 |
| 1087862400000 | 2624.35 |
| 1087948800000 | 2654.45 |
| 1088035200000 | 2664.43 |
| 1088121600000 | 2640.6 |
| 1088380800000 | 2693.64 |
| 1088467200000 | 2680.01 |
| 1088553600000 | 2702.7 |
| 1088640000000 | 2705.89 |
| 1088726400000 | 2737.76 |
| 1088985600000 | 2719.15 |
| 1089072000000 | 2683.95 |
| 1089158400000 | 2737.22 |
| 1089244800000 | 2754.21 |
| 1089331200000 | 2737.86 |
| 1089590400000 | 2763.68 |
| 1089676800000 | 2765.73 |
| 1089763200000 | 2769.56 |
| 1089849600000 | 2760.18 |
| 1089936000000 | 2771.57 |
| 1090195200000 | 2788.09 |
| 1090281600000 | 2760.57 |
| 1090368000000 | 2742.68 |
| 1090454400000 | 2728.88 |
| 1090540800000 | 2666.24 |
| 1090800000000 | 2664.88 |
| 1090886400000 | 2651.42 |
| 1090972800000 | 2689.19 |
| 1091059200000 | 2677.34 |
| 1091145600000 | 2700.65 |
| 1091404800000 | 2676.88 |
| 1091491200000 | 2704.08 |
| 1091577600000 | 2725.5 |
| 1091664000000 | 2718.65 |
| 1091750400000 | 2742.07 |
| 1092009600000 | 2767.51 |
| 1092096000000 | 2742.52 |
| 1092182400000 | 2695.63 |
| 1092268800000 | 2657.11 |
| 1092355200000 | 2643.87 |
| 1092614400000 | 2608.36 |
| 1092700800000 | 2622.01 |
| 1092787200000 | 2624.8 |
| 1092873600000 | 2608.75 |
| 1092960000000 | 2624.8 |
| 1093219200000 | 2642.3 |
| 1093305600000 | 2642 |
| 1093392000000 | 2655.34 |
| 1093478400000 | 2712.89 |
| 1093564800000 | 2656.75 |
| 1093824000000 | 2659.02 |
| 1093910400000 | 2711.94 |
| 1093996800000 | 2717.79 |
| 1094083200000 | 2759.66 |
| 1094169600000 | 2770.21 |
| 1094428800000 | 2772.34 |
| 1094515200000 | 2772 |
| 1094601600000 | 2771.48 |
| 1094688000000 | 2786.8 |
| 1094774400000 | 2818.31 |
| 1095033600000 | 2820.34 |
| 1095120000000 | 2863.26 |
| 1095206400000 | 2837.09 |
| 1095292800000 | 2865.74 |
| 1095379200000 | 2885.82 |
| 1095638400000 | 2935.35 |
| 1095724800000 | 2971.93 |
| 1095811200000 | 2962.72 |
| 1095897600000 | 2993.26 |
| 1095984000000 | 3003.91 |
| 1096243200000 | 3015.98 |
| 1096329600000 | 3018.3 |
| 1096416000000 | 3025.62 |
| 1096502400000 | 3014.77 |
| 1096588800000 | 3041.32 |
| 1096848000000 | 3068.72 |
| 1096934400000 | 3027.09 |
| 1097020800000 | 3046.85 |
| 1097107200000 | 3039.09 |
| 1097193600000 | 3068.21 |
| 1097452800000 | 3060.75 |
| 1097539200000 | 3032.55 |
| 1097625600000 | 3016.79 |
| 1097712000000 | 3051.41 |
| 1097798400000 | 3122.92 |
| 1098057600000 | 3184.2 |
| 1098144000000 | 3245.11 |
| 1098230400000 | 3228.07 |
| 1098316800000 | 3296.49 |
| 1098403200000 | 3320.53 |
| 1098662400000 | 3299.54 |
| 1098748800000 | 3286.33 |
| 1098835200000 | 3400.46 |
| 1098921600000 | 3460.41 |
| 1099008000000 | 3423.56 |
| 1099267200000 | 3494.77 |
| 1099353600000 | 3484.91 |
| 1099440000000 | 3571.84 |
| 1099526400000 | 3625.57 |
| 1099612800000 | 3638.97 |
| 1099872000000 | 3607.38 |
| 1099958400000 | 3607.26 |
| 1100044800000 | 3609.43 |
| 1100131200000 | 3655.12 |
| 1100217600000 | 3695.28 |
| 1100476800000 | 3767.33 |
| 1100563200000 | 3789.8 |
| 1100649600000 | 3824.1 |
| 1100736000000 | 3808.31 |
| 1100822400000 | 3829.58 |
| 1101081600000 | 3812.03 |
| 1101168000000 | 3801.02 |
| 1101254400000 | 3882.97 |
| 1101340800000 | 4000.32 |
| 1101427200000 | 4057.51 |
| 1101686400000 | 4176.42 |
| 1101772800000 | 4133.52 |
| 1101859200000 | 4174.17 |
| 1101945600000 | 4130.19 |
| 1102032000000 | 4166.52 |
| 1102291200000 | 4188.82 |
| 1102377600000 | 4147.01 |
| 1102464000000 | 4047.71 |
| 1102550400000 | 4047.63 |
| 1102636800000 | 4097.04 |
| 1102896000000 | 4203.87 |
| 1102982400000 | 4245.99 |
| 1103068800000 | 4269.55 |
| 1103155200000 | 4243.25 |
| 1103241600000 | 4242.25 |
| 1103500800000 | 4317.87 |
| 1103587200000 | 4340.92 |
| 1103673600000 | 4352.59 |
| 1103760000000 | 4394.55 |
| 1103846400000 | 4383.59 |
| 1104105600000 | 4411.28 |
| 1104192000000 | 4417.51 |
| 1104278400000 | 4373.21 |
| 1104364800000 | 4405.95 |
| 1104451200000 | 4440.31 |
| 1104710400000 | 4465.92 |
| 1104796800000 | 4327.43 |
| 1104883200000 | 4265.11 |
| 1104969600000 | 4083.57 |
| 1105056000000 | 4081.97 |
| 1105315200000 | 4134.67 |
| 1105401600000 | 4131.68 |
| 1105488000000 | 4124.69 |
| 1105574400000 | 4106.25 |
| 1105660800000 | 4110.02 |
| 1105920000000 | 4016.88 |
| 1106006400000 | 3937.09 |
| 1106092800000 | 3941.85 |
| 1106179200000 | 3888.2 |
| 1106265600000 | 3962.99 |
| 1106524800000 | 4018.61 |
| 1106611200000 | 4029.71 |
| 1106697600000 | 4099.24 |
| 1106784000000 | 4157.75 |
| 1106870400000 | 4153.14 |
| 1107129600000 | 4184.89 |
| 1107216000000 | 4122.7 |
| 1107302400000 | 4086.57 |
| 1107388800000 | 4023.28 |
| 1107475200000 | 4021.29 |
| 1107734400000 | 3968.9 |
| 1107820800000 | 3911.35 |
| 1107907200000 | 3950.72 |
| 1107993600000 | 3957.98 |
| 1108080000000 | 4033.18 |
| 1108339200000 | 4083.95 |
| 1108425600000 | 4090.86 |
| 1108512000000 | 4119.57 |
| 1108598400000 | 4173.89 |
| 1108684800000 | 4198.53 |
| 1108944000000 | 4215.1 |
| 1109030400000 | 4343.78 |
| 1109116800000 | 4337.13 |
| 1109203200000 | 4344.02 |
| 1109289600000 | 4351.73 |
| 1109548800000 | 4390.49 |
| 1109635200000 | 4375.59 |
| 1109721600000 | 4331.56 |
| 1109808000000 | 4311.64 |
| 1109894400000 | 4377.45 |
| 1110153600000 | 4402.02 |
| 1110240000000 | 4469.61 |
| 1110326400000 | 4470.36 |
| 1110412800000 | 4406.01 |
| 1110499200000 | 4424.4 |
| 1110758400000 | 4326.12 |
| 1110844800000 | 4206.74 |
| 1110931200000 | 4147.32 |
| 1111017600000 | 4130.67 |
| 1111104000000 | 4163.96 |
| 1111363200000 | 4121.38 |
| 1111449600000 | 4095.49 |
| 1111536000000 | 3946.28 |
| 1111622400000 | 3944.65 |
| 1111708800000 | 3944.65 |
| 1111968000000 | 3865.51 |
| 1112054400000 | 3868.89 |
| 1112140800000 | 3896.53 |
| 1112227200000 | 3987.14 |
| 1112313600000 | 4073.18 |
| 1112572800000 | 3980.85 |
| 1112659200000 | 4007.24 |
| 1112745600000 | 4055.55 |
| 1112832000000 | 4043.27 |
| 1112918400000 | 4013.33 |
| 1113177600000 | 4034.72 |
| 1113264000000 | 3972.23 |
| 1113350400000 | 3994.97 |
| 1113436800000 | 3928.17 |
| 1113523200000 | 3913.96 |
| 1113782400000 | 3894.4 |
| 1113868800000 | 3950.05 |
| 1113955200000 | 4003.71 |
| 1114041600000 | 4000.63 |
| 1114128000000 | 4009.32 |
| 1114387200000 | 3951.86 |
| 1114473600000 | 3989.96 |
| 1114560000000 | 3995.71 |
| 1114646400000 | 3914.6 |
| 1114732800000 | 3957.48 |
| 1114992000000 | 3946.61 |
| 1115078400000 | 3973.9 |
| 1115164800000 | 4084.49 |
| 1115251200000 | 4145.04 |
| 1115337600000 | 4157.46 |
| 1115596800000 | 4150.34 |
| 1115683200000 | 4113.46 |
| 1115769600000 | 4065.74 |
| 1115856000000 | 4002.73 |
| 1115942400000 | 3943.29 |
| 1116201600000 | 3943.65 |
| 1116288000000 | 3898.08 |
| 1116374400000 | 3892.79 |
| 1116460800000 | 3923.2 |
| 1116547200000 | 3847.58 |
| 1116806400000 | 3869.81 |
| 1116892800000 | 3870.51 |
| 1116979200000 | 3884.11 |
| 1117065600000 | 3863.14 |
| 1117152000000 | 3902.38 |
| 1117411200000 | 3865.24 |
| 1117497600000 | 3748.73 |
| 1117584000000 | 3668.96 |
| 1117670400000 | 3699.98 |
| 1117756800000 | 3726.81 |
| 1118016000000 | 3799.62 |
| 1118102400000 | 3860.43 |
| 1118188800000 | 3840.9 |
| 1118275200000 | 3713.79 |
| 1118361600000 | 3744.29 |
| 1118620800000 | 3736.36 |
| 1118707200000 | 3713.02 |
| 1118793600000 | 3755.36 |
| 1118880000000 | 3781.59 |
| 1118966400000 | 3876.98 |
| 1119225600000 | 3867.84 |
| 1119312000000 | 3846.51 |
| 1119398400000 | 3881.62 |
| 1119484800000 | 3878.55 |
| 1119571200000 | 3869.1 |
| 1119830400000 | 3915.84 |
| 1119916800000 | 3956.94 |
| 1120003200000 | 3961.03 |
| 1120089600000 | 3967.77 |
| 1120176000000 | 3921.01 |
| 1120435200000 | 3880.65 |
| 1120521600000 | 3873.04 |
| 1120608000000 | 3912.77 |
| 1120694400000 | 3858.63 |
| 1120780800000 | 3852.4 |
| 1121040000000 | 3984.61 |
| 1121126400000 | 4155.39 |
| 1121212800000 | 4099.51 |
| 1121299200000 | 4222.76 |
| 1121385600000 | 4198.54 |
| 1121644800000 | 4193.22 |
| 1121731200000 | 4178.34 |
| 1121817600000 | 4192.41 |
| 1121904000000 | 4298.22 |
| 1121990400000 | 4314.08 |
| 1122249600000 | 4344.98 |
| 1122336000000 | 4255.82 |
| 1122422400000 | 4320.5 |
| 1122508800000 | 4358.26 |
| 1122595200000 | 4362.62 |
| 1122854400000 | 4462.35 |
| 1122940800000 | 4488.47 |
| 1123027200000 | 4557.31 |
| 1123113600000 | 4593.3 |
| 1123200000000 | 4588.07 |
| 1123459200000 | 4623.25 |
| 1123545600000 | 4612.17 |
| 1123632000000 | 4701.89 |
| 1123718400000 | 4683.58 |
| 1123804800000 | 4641.06 |
| 1124064000000 | 4618.77 |
| 1124150400000 | 4580.71 |
| 1124236800000 | 4491.42 |
| 1124323200000 | 4482.5 |
| 1124409600000 | 4506.59 |
| 1124668800000 | 4599.63 |
| 1124755200000 | 4578.92 |
| 1124841600000 | 4559.99 |
| 1124928000000 | 4537.47 |
| 1125014400000 | 4563.99 |
| 1125273600000 | 4543.03 |
| 1125360000000 | 4489.32 |
| 1125446400000 | 4537 |
| 1125532800000 | 4695.95 |
| 1125619200000 | 4773.6 |
| 1125878400000 | 4770.72 |
| 1125964800000 | 4769.43 |
| 1126051200000 | 4837.21 |
| 1126137600000 | 4888.61 |
| 1126224000000 | 4912.15 |
| 1126483200000 | 4867.19 |
| 1126569600000 | 4875.47 |
| 1126656000000 | 4922.43 |
| 1126742400000 | 4904.59 |
| 1126828800000 | 4900.46 |
| 1127088000000 | 4907.81 |
| 1127174400000 | 4966.53 |
| 1127260800000 | 4949.43 |
| 1127347200000 | 4883.97 |
| 1127433600000 | 4835.14 |
| 1127692800000 | 4823.18 |
| 1127779200000 | 4826.25 |
| 1127865600000 | 4863.89 |
| 1127952000000 | 4938.68 |
| 1128038400000 | 5000.89 |
| 1128297600000 | 4903.7 |
| 1128384000000 | 4899.58 |
| 1128470400000 | 4848.7 |
| 1128556800000 | 4769.55 |
| 1128643200000 | 4662.69 |
| 1128902400000 | 4705.97 |
| 1128988800000 | 4746.16 |
| 1129075200000 | 4717.38 |
| 1129161600000 | 4550.68 |
| 1129248000000 | 4508.82 |
| 1129507200000 | 4651.86 |
| 1129593600000 | 4548.94 |
| 1129680000000 | 4462.58 |
| 1129766400000 | 4563.49 |
| 1129852800000 | 4479.96 |
| 1130112000000 | 4576.79 |
| 1130198400000 | 4566.44 |
| 1130284800000 | 4575.21 |
| 1130371200000 | 4534.19 |
| 1130457600000 | 4504.06 |
| 1130716800000 | 4564.37 |
| 1130803200000 | 4678.34 |
| 1130889600000 | 4760.03 |
| 1130976000000 | 4965.45 |
| 1131062400000 | 4857.38 |
| 1131321600000 | 4837.33 |
| 1131408000000 | 4756.8 |
| 1131494400000 | 4766.39 |
| 1131580800000 | 4741.98 |
| 1131667200000 | 4720.45 |
| 1131926400000 | 4771.71 |
| 1132012800000 | 4744.5 |
| 1132099200000 | 4753.7 |
| 1132185600000 | 4830.08 |
| 1132272000000 | 4883.32 |
| 1132531200000 | 4949.17 |
| 1132617600000 | 4904.18 |
| 1132704000000 | 4973.4 |
| 1132790400000 | 5002.19 |
| 1132876800000 | 4987.37 |
| 1133136000000 | 4939.91 |
| 1133222400000 | 4916.37 |
| 1133308800000 | 4898.7 |
| 1133395200000 | 4921.61 |
| 1133481600000 | 5022.35 |
| 1133740800000 | 5099.03 |
| 1133827200000 | 5199.81 |
| 1133913600000 | 5229.92 |
| 1134000000000 | 5192.87 |
| 1134086400000 | 5123.88 |
| 1134345600000 | 5170.17 |
| 1134432000000 | 5192.05 |
| 1134518400000 | 5199.22 |
| 1134604800000 | 5096.33 |
| 1134691200000 | 5107.66 |
| 1134950400000 | 5206.75 |
| 1135036800000 | 5216.3 |
| 1135123200000 | 5220.3 |
| 1135209600000 | 5257.21 |
| 1135296000000 | 5320.35 |
| 1135555200000 | 5320.35 |
| 1135641600000 | 5393.09 |
| 1135728000000 | 5366.87 |
| 1135814400000 | 5455.16 |
| 1135900800000 | 5430.5 |
| 1136160000000 | 5430.5 |
| 1136246400000 | 5549.23 |
| 1136332800000 | 5672.14 |
| 1136419200000 | 5660.84 |
| 1136505600000 | 5838.61 |
| 1136764800000 | 5913.01 |
| 1136851200000 | 5914.63 |
| 1136937600000 | 5998.76 |
| 1137024000000 | 6011.59 |
| 1137110400000 | 6168.33 |
| 1137369600000 | 6057.41 |
| 1137456000000 | 6012.27 |
| 1137542400000 | 5968.07 |
| 1137628800000 | 6113.51 |
| 1137715200000 | 6082.61 |
| 1137974400000 | 6111.03 |
| 1138060800000 | 6104.13 |
| 1138147200000 | 6127.32 |
| 1138233600000 | 6069.61 |
| 1138320000000 | 6071.83 |
| 1138579200000 | 6006.44 |
| 1138665600000 | 6176.25 |
| 1138752000000 | 6290.84 |
| 1138838400000 | 6313.42 |
| 1138924800000 | 6121.14 |
| 1139184000000 | 6198.34 |
| 1139270400000 | 6173.39 |
| 1139356800000 | 6086.83 |
| 1139443200000 | 6224.1 |
| 1139529600000 | 6303.01 |
| 1139788800000 | 6126.15 |
| 1139875200000 | 6022.98 |
| 1139961600000 | 6196.48 |
| 1140048000000 | 6172.93 |
| 1140134400000 | 6277.65 |
| 1140393600000 | 6332.64 |
| 1140480000000 | 6324.86 |
| 1140566400000 | 6346.44 |
| 1140652800000 | 6379.35 |
| 1140739200000 | 6323.44 |
| 1140998400000 | 6269.29 |
| 1141084800000 | 6119.51 |
| 1141171200000 | 6110.89 |
| 1141257600000 | 6284.79 |
| 1141344000000 | 6116.63 |
| 1141603200000 | 6084.29 |
| 1141689600000 | 5795.37 |
| 1141776000000 | 5844.58 |
| 1141862400000 | 6046.93 |
| 1141948800000 | 6049.28 |
| 1142208000000 | 6164.69 |
| 1142294400000 | 6271.2 |
| 1142380800000 | 6318.29 |
| 1142467200000 | 6309.03 |
| 1142553600000 | 6317.68 |
| 1142812800000 | 6303.12 |
| 1142899200000 | 6211.03 |
| 1142985600000 | 6267.53 |
| 1143072000000 | 6362.62 |
| 1143158400000 | 6475.46 |
| 1143417600000 | 6501.64 |
| 1143504000000 | 6406.33 |
| 1143590400000 | 6339.34 |
| 1143676800000 | 6586.06 |
| 1143763200000 | 6583.8 |
| 1144022400000 | 6677.12 |
| 1144108800000 | 6807.06 |
| 1144195200000 | 6817.14 |
| 1144281600000 | 6756.56 |
| 1144368000000 | 6648.61 |
| 1144627200000 | 6657.21 |
| 1144713600000 | 6696.03 |
| 1144800000000 | 6633.84 |
| 1144886400000 | 6611.55 |
| 1144972800000 | 6611.55 |
| 1145232000000 | 6700.81 |
| 1145318400000 | 6762.9 |
| 1145404800000 | 6813.48 |
| 1145491200000 | 6728.05 |
| 1145577600000 | 6806.7 |
| 1145836800000 | 6707.74 |
| 1145923200000 | 6648.18 |
| 1146009600000 | 6609.82 |
| 1146096000000 | 6629.44 |
| 1146182400000 | 6836.97 |
| 1146441600000 | 6903.67 |
| 1146528000000 | 6808.45 |
| 1146614400000 | 6817.28 |
| 1146700800000 | 6860.82 |
| 1146787200000 | 6883.01 |
| 1147046400000 | 6856.87 |
| 1147132800000 | 6925.17 |
| 1147219200000 | 6922.33 |
| 1147305600000 | 6843.12 |
| 1147392000000 | 6477.22 |
| 1147651200000 | 5994.49 |
| 1147737600000 | 6151.15 |
| 1147824000000 | 6196.79 |
| 1147910400000 | 6014.32 |
| 1147996800000 | 5835.66 |
| 1148256000000 | 5667.22 |
| 1148342400000 | 5898.36 |
| 1148428800000 | 5621.44 |
| 1148515200000 | 5647.27 |
| 1148601600000 | 5731.04 |
| 1148860800000 | 5876.94 |
| 1148947200000 | 5701.93 |
| 1149033600000 | 5522.35 |
| 1149120000000 | 5580.75 |
| 1149206400000 | 5663.29 |
| 1149465600000 | 5773.69 |
| 1149552000000 | 5448.23 |
| 1149638400000 | 5369.37 |
| 1149724800000 | 5030.92 |
| 1149811200000 | 5292.93 |
| 1150070400000 | 5242.17 |
| 1150156800000 | 4966.78 |
| 1150243200000 | 5019.51 |
| 1150329600000 | 5194.75 |
| 1150416000000 | 5208.94 |
| 1150675200000 | 5162.66 |
| 1150761600000 | 5087.97 |
| 1150848000000 | 4994.39 |
| 1150934400000 | 4740.89 |
| 1151020800000 | 4580.03 |
| 1151280000000 | 4417.9 |
| 1151366400000 | 4592.34 |
| 1151452800000 | 4695.78 |
| 1151539200000 | 4747.93 |
| 1151625600000 | 4947.56 |
| 1151884800000 | 5115.05 |
| 1151971200000 | 5167.05 |
| 1152057600000 | 4918.13 |
| 1152144000000 | 4999.58 |
| 1152230400000 | 4998.56 |
| 1152489600000 | 5076.96 |
| 1152576000000 | 5040.22 |
| 1152662400000 | 5073.65 |
| 1152748800000 | 4883.42 |
| 1152835200000 | 4856.42 |
| 1153094400000 | 4712.34 |
| 1153180800000 | 4761.74 |
| 1153267200000 | 4924.56 |
| 1153353600000 | 5022.85 |
| 1153440000000 | 4906.3 |
| 1153699200000 | 4984.97 |
| 1153785600000 | 5052.56 |
| 1153872000000 | 5108.04 |
| 1153958400000 | 5214.11 |
| 1154044800000 | 5133.53 |
| 1154304000000 | 5097.91 |
| 1154390400000 | 4995.84 |
| 1154476800000 | 5061.69 |
| 1154563200000 | 5073.7 |
| 1154649600000 | 5174.45 |
| 1154908800000 | 5165.87 |
| 1154995200000 | 5162.99 |
| 1155081600000 | 5240.24 |
| 1155168000000 | 5202.04 |
| 1155254400000 | 5276 |
| 1155513600000 | 5224.72 |
| 1155600000000 | 5219.68 |
| 1155686400000 | 5317.3 |
| 1155772800000 | 5465.08 |
| 1155859200000 | 5306.4 |
| 1156118400000 | 5232.42 |
| 1156204800000 | 5177.5 |
| 1156291200000 | 5124.78 |
| 1156377600000 | 5119.56 |
| 1156464000000 | 5116.09 |
| 1156723200000 | 5110.36 |
| 1156809600000 | 5165.78 |
| 1156896000000 | 5285.03 |
| 1156982400000 | 5170.75 |
| 1157068800000 | 5121.24 |
| 1157328000000 | 5202.36 |
| 1157414400000 | 5208.26 |
| 1157500800000 | 5117.71 |
| 1157587200000 | 4939.64 |
| 1157673600000 | 4986.03 |
| 1157932800000 | 4855.31 |
| 1158019200000 | 4997.31 |
| 1158105600000 | 5010.93 |
| 1158192000000 | 4979.28 |
| 1158278400000 | 5023.03 |
| 1158537600000 | 5086.53 |
| 1158624000000 | 5125 |
| 1158710400000 | 5099.4 |
| 1158796800000 | 5008.32 |
| 1158883200000 | 4900.86 |
| 1159142400000 | 4853.65 |
| 1159228800000 | 4939.67 |
| 1159315200000 | 4942.08 |
| 1159401600000 | 4933.17 |
| 1159488000000 | 4848.31 |
| 1159747200000 | 4868.72 |
| 1159833600000 | 4825.46 |
| 1159920000000 | 4746.31 |
| 1160006400000 | 4834.85 |
| 1160092800000 | 4843.18 |
| 1160352000000 | 4844.69 |
| 1160438400000 | 4904.42 |
| 1160524800000 | 4946.98 |
| 1160611200000 | 5032.1 |
| 1160697600000 | 5145.94 |
| 1160956800000 | 5212.51 |
| 1161043200000 | 5207.19 |
| 1161129600000 | 5269.7 |
| 1161216000000 | 5301.33 |
| 1161302400000 | 5276.85 |
| 1161561600000 | 5202.43 |
| 1161648000000 | 5213.74 |
| 1161734400000 | 5259.91 |
| 1161820800000 | 5356.06 |
| 1161907200000 | 5466.7 |
| 1162166400000 | 5398.97 |
| 1162252800000 | 5612.96 |
| 1162339200000 | 5659.17 |
| 1162425600000 | 5572.03 |
| 1162512000000 | 5638.91 |
| 1162771200000 | 5663.26 |
| 1162857600000 | 5716.06 |
| 1162944000000 | 5743.78 |
| 1163030400000 | 5788.61 |
| 1163116800000 | 5773.03 |
| 1163376000000 | 5772.5 |
| 1163462400000 | 5830.18 |
| 1163548800000 | 5782.34 |
| 1163635200000 | 5867.54 |
| 1163721600000 | 5774.54 |
| 1163980800000 | 5875.23 |
| 1164067200000 | 5885.97 |
| 1164153600000 | 6067.14 |
| 1164240000000 | 6111.47 |
| 1164326400000 | 6164.61 |
| 1164585600000 | 6185.09 |
| 1164672000000 | 6008.44 |
| 1164758400000 | 6077.73 |
| 1164844800000 | 6043.9 |
| 1164931200000 | 6076.49 |
| 1165190400000 | 6079.9 |
| 1165276800000 | 6103.9 |
| 1165363200000 | 6114.95 |
| 1165449600000 | 6156.19 |
| 1165536000000 | 6148.44 |
| 1165795200000 | 6099.57 |
| 1165881600000 | 6108.22 |
| 1165968000000 | 6153.3 |
| 1166054400000 | 6170.52 |
| 1166140800000 | 6224.14 |
| 1166400000000 | 6243.74 |
| 1166486400000 | 6215.31 |
| 1166572800000 | 6345.16 |
| 1166659200000 | 6412.23 |
| 1166745600000 | 6441.72 |
| 1167004800000 | 6441.72 |
| 1167091200000 | 6372.26 |
| 1167177600000 | 6476.13 |
| 1167264000000 | 6499.24 |
| 1167350400000 | 6456.63 |
| 1167696000000 | 6642.08 |
| 1167782400000 | 6524.23 |
| 1167868800000 | 6299.58 |
| 1167955200000 | 6160.29 |
| 1168214400000 | 6196.38 |
| 1168300800000 | 6241.06 |
| 1168387200000 | 6175.18 |
| 1168473600000 | 6295.36 |
| 1168560000000 | 6366.03 |
| 1168819200000 | 6464.3 |
| 1168905600000 | 6489.4 |
| 1168992000000 | 6592.71 |
| 1169078400000 | 6672.91 |
| 1169164800000 | 6644.43 |
| 1169424000000 | 6773.43 |
| 1169510400000 | 6744.71 |
| 1169596800000 | 6763.63 |
| 1169683200000 | 6681.29 |
| 1169769600000 | 6643 |
| 1170028800000 | 6561.81 |
| 1170115200000 | 6583.31 |
| 1170201600000 | 6660.75 |
| 1170288000000 | 6749.25 |
| 1170374400000 | 6732.48 |
| 1170633600000 | 6701.32 |
| 1170720000000 | 6755.09 |
| 1170806400000 | 6744.98 |
| 1170892800000 | 6790.46 |
| 1170979200000 | 6833.97 |
| 1171238400000 | 6689.86 |
| 1171324800000 | 6758.33 |
| 1171411200000 | 6859.54 |
| 1171497600000 | 6897.59 |
| 1171584000000 | 6942.03 |
| 1171843200000 | 7057.2 |
| 1171929600000 | 7023.52 |
| 1172016000000 | 6970.69 |
| 1172102400000 | 7086.79 |
| 1172188800000 | 7076.47 |
| 1172448000000 | 7050.59 |
| 1172534400000 | 6838.94 |
| 1172620800000 | 6724.32 |
| 1172707200000 | 6653.93 |
| 1172793600000 | 6598.29 |
| 1173052800000 | 6325.17 |
| 1173139200000 | 6405.66 |
| 1173225600000 | 6486.46 |
| 1173312000000 | 6614.39 |
| 1173398400000 | 6733.98 |
| 1173657600000 | 6739.43 |
| 1173744000000 | 6641.96 |
| 1173830400000 | 6469.36 |
| 1173916800000 | 6596.25 |
| 1174003200000 | 6574.39 |
| 1174262400000 | 6695.52 |
| 1174348800000 | 6774.8 |
| 1174435200000 | 6820.21 |
| 1174521600000 | 7079.59 |
| 1174608000000 | 7079.69 |
| 1174867200000 | 7017.1 |
| 1174953600000 | 7027.46 |
| 1175040000000 | 6854.25 |
| 1175126400000 | 6992.64 |
| 1175212800000 | 7102.65 |
| 1175472000000 | 7082.01 |
| 1175558400000 | 7232.21 |
| 1175644800000 | 7283.43 |
| 1175731200000 | 7324.84 |
| 1175817600000 | 7324.84 |
| 1176076800000 | 7347.74 |
| 1176163200000 | 7403.62 |
| 1176249600000 | 7362.67 |
| 1176336000000 | 7348.65 |
| 1176422400000 | 7341.18 |
| 1176681600000 | 7576.84 |
| 1176768000000 | 7620.52 |
| 1176854400000 | 7595.38 |
| 1176940800000 | 7576.33 |
| 1177027200000 | 7732.57 |
| 1177286400000 | 7759.57 |
| 1177372800000 | 7745.03 |
| 1177459200000 | 7865.96 |
| 1177545600000 | 7833.13 |
| 1177632000000 | 7818.37 |
| 1177891200000 | 7846.92 |
| 1177977600000 | 7858.59 |
| 1178064000000 | 7886.91 |
| 1178150400000 | 8019.32 |
| 1178236800000 | 8099.23 |
| 1178496000000 | 8142.88 |
| 1178582400000 | 8028.43 |
| 1178668800000 | 8030.73 |
| 1178755200000 | 7914.37 |
| 1178841600000 | 7926.31 |
| 1179100800000 | 7878.7 |
| 1179187200000 | 7779.75 |
| 1179273600000 | 7794.98 |
| 1179360000000 | 7703.73 |
| 1179446400000 | 7777.57 |
| 1179705600000 | 7811.06 |
| 1179792000000 | 7836.56 |
| 1179878400000 | 7978.57 |
| 1179964800000 | 7800.34 |
| 1180051200000 | 7775.76 |
| 1180310400000 | 7784.61 |
| 1180396800000 | 7701.5 |
| 1180483200000 | 7529.23 |
| 1180569600000 | 7591.38 |
| 1180656000000 | 7633.2 |
| 1180915200000 | 7506.04 |
| 1181001600000 | 7458.58 |
| 1181088000000 | 7335.7 |
| 1181174400000 | 7348.23 |
| 1181260800000 | 7169.91 |
| 1181520000000 | 7254.19 |
| 1181606400000 | 7206.1 |
| 1181692800000 | 7186.81 |
| 1181779200000 | 7328.53 |
| 1181865600000 | 7361.59 |
| 1182124800000 | 7445.86 |
| 1182211200000 | 7423.59 |
| 1182297600000 | 7461.99 |
| 1182384000000 | 7332.68 |
| 1182470400000 | 7285.04 |
| 1182729600000 | 7228.21 |
| 1182816000000 | 7127.53 |
| 1182902400000 | 7059.71 |
| 1182988800000 | 7221.61 |
| 1183075200000 | 7326.47 |
| 1183334400000 | 7411.93 |
| 1183420800000 | 7464.02 |
| 1183507200000 | 7500.64 |
| 1183593600000 | 7462.31 |
| 1183680000000 | 7526.09 |
| 1183939200000 | 7708.21 |
| 1184025600000 | 7607.21 |
| 1184112000000 | 7478.34 |
| 1184198400000 | 7516.27 |
| 1184284800000 | 7558.31 |
| 1184544000000 | 7593.9 |
| 1184630400000 | 7560.85 |
| 1184716800000 | 7490.26 |
| 1184803200000 | 7600.3 |
| 1184889600000 | 7580.15 |
| 1185148800000 | 7677.84 |
| 1185235200000 | 7595.12 |
| 1185321600000 | 7409.06 |
| 1185408000000 | 7126.75 |
| 1185494400000 | 6899.99 |
| 1185753600000 | 6845.37 |
| 1185840000000 | 6979.65 |
| 1185926400000 | 6789.44 |
| 1186012800000 | 6885.82 |
| 1186099200000 | 6856.4 |
| 1186358400000 | 6670.67 |
| 1186444800000 | 6794.75 |
| 1186531200000 | 6954.18 |
| 1186617600000 | 6852.63 |
| 1186704000000 | 6566.89 |
| 1186963200000 | 6649.16 |
| 1187049600000 | 6540.56 |
| 1187136000000 | 6371.35 |
| 1187222400000 | 6070.62 |
| 1187308800000 | 6119.76 |
| 1187568000000 | 6237.97 |
| 1187654400000 | 6289.16 |
| 1187740800000 | 6534.15 |
| 1187827200000 | 6635.98 |
| 1187913600000 | 6663.36 |
| 1188172800000 | 6673.66 |
| 1188259200000 | 6619.85 |
| 1188345600000 | 6648.05 |
| 1188432000000 | 6794.47 |
| 1188518400000 | 6910.99 |
| 1188777600000 | 6977.83 |
| 1188864000000 | 6914.57 |
| 1188950400000 | 6804.88 |
| 1189036800000 | 6823.43 |
| 1189123200000 | 6714.53 |
| 1189382400000 | 6696.76 |
| 1189468800000 | 6857.56 |
| 1189555200000 | 6902.99 |
| 1189641600000 | 6939.83 |
| 1189728000000 | 6870.38 |
| 1189987200000 | 6780.62 |
| 1190073600000 | 6777.41 |
| 1190160000000 | 6988.76 |
| 1190246400000 | 6913.05 |
| 1190332800000 | 6872.03 |
| 1190592000000 | 6902.35 |
| 1190678400000 | 6877.05 |
| 1190764800000 | 6954.74 |
| 1190851200000 | 7093.55 |
| 1190937600000 | 7035.24 |
| 1191196800000 | 7025.25 |
| 1191283200000 | 7064.6 |
| 1191369600000 | 7204.11 |
| 1191456000000 | 7198.26 |
| 1191542400000 | 7339.99 |
| 1191801600000 | 7355.15 |
| 1191888000000 | 7334.44 |
| 1191974400000 | 7418.84 |
| 1192060800000 | 7569.11 |
| 1192147200000 | 7456.49 |
| 1192406400000 | 7434.97 |
| 1192492800000 | 7282.87 |
| 1192579200000 | 7422.51 |
| 1192665600000 | 7424.88 |
| 1192752000000 | 7415.51 |
| 1193011200000 | 7322.2 |
| 1193097600000 | 7584.12 |
| 1193184000000 | 7627.91 |
| 1193270400000 | 7810.66 |
| 1193356800000 | 8053.03 |
| 1193616000000 | 8078.27 |
| 1193702400000 | 7995.61 |
| 1193788800000 | 7981.07 |
| 1193875200000 | 7840.03 |
| 1193961600000 | 7929.78 |
| 1194220800000 | 7862.68 |
| 1194307200000 | 7974.98 |
| 1194393600000 | 8061.92 |
| 1194480000000 | 7948.93 |
| 1194566400000 | 7818.87 |
| 1194825600000 | 7546.15 |
| 1194912000000 | 7621.7 |
| 1194998400000 | 7786.49 |
| 1195084800000 | 7664.08 |
| 1195171200000 | 7655.75 |
| 1195430400000 | 7481.5 |
| 1195516800000 | 7553.72 |
| 1195603200000 | 7304.9 |
| 1195689600000 | 7295.47 |
| 1195776000000 | 7219.26 |
| 1196035200000 | 7133.18 |
| 1196121600000 | 6929.07 |
| 1196208000000 | 7073.81 |
| 1196294400000 | 7206.04 |
| 1196380800000 | 7243.49 |
| 1196640000000 | 7305.47 |
| 1196726400000 | 7376.07 |
| 1196812800000 | 7414.21 |
| 1196899200000 | 7480.45 |
| 1196985600000 | 7586.02 |
| 1197244800000 | 7608.05 |
| 1197331200000 | 7643.26 |
| 1197417600000 | 7628.61 |
| 1197504000000 | 7432.82 |
| 1197590400000 | 7215.72 |
| 1197849600000 | 7133.95 |
| 1197936000000 | 7047.19 |
| 1198022400000 | 6908.94 |
| 1198108800000 | 6870.04 |
| 1198195200000 | 6929.74 |
| 1198454400000 | 7048.39 |
| 1198540800000 | 7048.39 |
| 1198627200000 | 7061.54 |
| 1198713600000 | 7332.23 |
| 1198800000000 | 7297.59 |
| 1199059200000 | 7231.78 |
| 1199232000000 | 7267.43 |
| 1199318400000 | 7147.92 |
| 1199404800000 | 7069.71 |
| 1199664000000 | 6898.62 |
| 1199750400000 | 7019.24 |
| 1199836800000 | 6925.41 |
| 1199923200000 | 6823 |
| 1200009600000 | 6817.53 |
| 1200268800000 | 6829.68 |
| 1200355200000 | 6677.68 |
| 1200441600000 | 6382.93 |
| 1200528000000 | 6396.73 |
| 1200614400000 | 6319.71 |
| 1200873600000 | 6018.44 |
| 1200960000000 | 6107.77 |
| 1201046400000 | 6088.09 |
| 1201132800000 | 6296.86 |
| 1201219200000 | 6103.69 |
| 1201478400000 | 5821.08 |
| 1201564800000 | 5896.97 |
| 1201651200000 | 5825.59 |
| 1201737600000 | 5712.93 |
| 1201824000000 | 5890.72 |
| 1202083200000 | 5924.31 |
| 1202169600000 | 5691.12 |
| 1202256000000 | 5601.25 |
| 1202342400000 | 5439.28 |
| 1202428800000 | 5465.68 |
| 1202688000000 | 5408.14 |
| 1202774400000 | 5571.17 |
| 1202860800000 | 5644.89 |
| 1202947200000 | 5783.73 |
| 1203033600000 | 5774.53 |
| 1203292800000 | 5905.32 |
| 1203379200000 | 5956.97 |
| 1203465600000 | 5653.72 |
| 1203552000000 | 5736.65 |
| 1203638400000 | 5739.08 |
| 1203897600000 | 5864.73 |
| 1203984000000 | 6119.6 |
| 1204070400000 | 6275.57 |
| 1204156800000 | 6282.38 |
| 1204243200000 | 6091.51 |
| 1204502400000 | 5938.96 |
| 1204588800000 | 5796.87 |
| 1204675200000 | 5773.99 |
| 1204761600000 | 5665.73 |
| 1204848000000 | 5502.67 |
| 1205107200000 | 5425.85 |
| 1205193600000 | 5673.3 |
| 1205280000000 | 5778.76 |
| 1205366400000 | 5655.62 |
| 1205452800000 | 5686.78 |
| 1205712000000 | 5320.33 |
| 1205798400000 | 5512.41 |
| 1205884800000 | 5539.73 |
| 1205971200000 | 5264.62 |
| 1206057600000 | 5264.62 |
| 1206316800000 | 5334.32 |
| 1206403200000 | 5542.67 |
| 1206489600000 | 5617.2 |
| 1206576000000 | 5667.78 |
| 1206662400000 | 5568.98 |
| 1206921600000 | 5490.99 |
| 1207008000000 | 5618.71 |
| 1207094400000 | 5898.83 |
| 1207180800000 | 5865.64 |
| 1207267200000 | 5855.19 |
| 1207526400000 | 5986.22 |
| 1207612800000 | 5925.83 |
| 1207699200000 | 5897.68 |
| 1207785600000 | 5792.35 |
| 1207872000000 | 5745.4 |
| 1208131200000 | 5651.23 |
| 1208217600000 | 5617.46 |
| 1208304000000 | 5649.4 |
| 1208390400000 | 5745.83 |
| 1208476800000 | 5812.28 |
| 1208736000000 | 5837.69 |
| 1208822400000 | 5884.09 |
| 1208908800000 | 5895.34 |
| 1208995200000 | 5776.9 |
| 1209081600000 | 5827.19 |
| 1209340800000 | 5894.68 |
| 1209427200000 | 5900.36 |
| 1209513600000 | 5888.59 |
| 1209600000000 | 5811.98 |
| 1209686400000 | 5866.09 |
| 1209945600000 | 5875.63 |
| 1210032000000 | 5871.51 |
| 1210118400000 | 5905.48 |
| 1210204800000 | 5804.84 |
| 1210291200000 | 5740.23 |
| 1210550400000 | 5764.62 |
| 1210636800000 | 5803.34 |
| 1210723200000 | 5780.36 |
| 1210809600000 | 5860.44 |
| 1210896000000 | 6008.09 |
| 1211155200000 | 6020.72 |
| 1211241600000 | 5878.43 |
| 1211328000000 | 5802.96 |
| 1211414400000 | 5755.94 |
| 1211500800000 | 5739.37 |
| 1211760000000 | 5657.25 |
| 1211846400000 | 5643.27 |
| 1211932800000 | 5724.3 |
| 1212019200000 | 5652.55 |
| 1212105600000 | 5631.39 |
| 1212364800000 | 5511.82 |
| 1212451200000 | 5461.13 |
| 1212537600000 | 5402.96 |
| 1212624000000 | 5429.08 |
| 1212710400000 | 5475.98 |
| 1212969600000 | 5332.91 |
| 1213056000000 | 5228.62 |
| 1213142400000 | 5151.43 |
| 1213228800000 | 5161.56 |
| 1213315200000 | 5157.26 |
| 1213574400000 | 5187.05 |
| 1213660800000 | 5157.98 |
| 1213747200000 | 5125.8 |
| 1213833600000 | 5156.23 |
| 1213920000000 | 5097.72 |
| 1214179200000 | 4974.23 |
| 1214265600000 | 4908.13 |
| 1214352000000 | 4993.8 |
| 1214438400000 | 5047.46 |
| 1214524800000 | 5010.86 |
| 1214784000000 | 5094.21 |
| 1214870400000 | 4979.06 |
| 1214956800000 | 5042.35 |
| 1215043200000 | 4956.3 |
| 1215129600000 | 4937.1 |
| 1215388800000 | 4877.22 |
| 1215475200000 | 4828.78 |
| 1215561600000 | 4962.17 |
| 1215648000000 | 4991.53 |
| 1215734400000 | 4992.35 |
| 1215993600000 | 5005.83 |
| 1216080000000 | 4903.33 |
| 1216166400000 | 5093.5 |
| 1216252800000 | 5462 |
| 1216339200000 | 5497.55 |
| 1216598400000 | 5403.65 |
| 1216684800000 | 5411.81 |
| 1216771200000 | 5544.06 |
| 1216857600000 | 5540.83 |
| 1216944000000 | 5505.3 |
| 1217203200000 | 5531.32 |
| 1217289600000 | 5655.28 |
| 1217376000000 | 5777.69 |
| 1217462400000 | 5927.49 |
| 1217548800000 | 5796.29 |
| 1217808000000 | 5729.88 |
| 1217894400000 | 5710.15 |
| 1217980800000 | 5713.75 |
| 1218067200000 | 5718.74 |
| 1218153600000 | 5577.48 |
| 1218412800000 | 5743.92 |
| 1218499200000 | 5687.1 |
| 1218585600000 | 5559.65 |
| 1218672000000 | 5726.24 |
| 1218758400000 | 5694.34 |
| 1219017600000 | 5806.36 |
| 1219104000000 | 5568.81 |
| 1219190400000 | 5633.08 |
| 1219276800000 | 5746 |
| 1219363200000 | 5789.05 |
| 1219622400000 | 5720.85 |
| 1219708800000 | 5671.58 |
| 1219795200000 | 5767.03 |
| 1219881600000 | 6035.35 |
| 1219968000000 | 6039.87 |
| 1220227200000 | 5938.44 |
| 1220313600000 | 6004.64 |
| 1220400000000 | 5997.88 |
| 1220486400000 | 5892.81 |
| 1220572800000 | 5728.05 |
| 1220832000000 | 5996.33 |
| 1220918400000 | 5981.02 |
| 1221004800000 | 5854.82 |
| 1221091200000 | 5594.12 |
| 1221177600000 | 5728.33 |
| 1221436800000 | 5648.55 |
| 1221523200000 | 5530.39 |
| 1221609600000 | 5408.78 |
| 1221696000000 | 5297.99 |
| 1221782400000 | 5718.89 |
| 1222041600000 | 5872.32 |
| 1222128000000 | 5540.31 |
| 1222214400000 | 5600.55 |
| 1222300800000 | 5557.22 |
| 1222387200000 | 5585.18 |
| 1222646400000 | 5272.71 |
| 1222732800000 | 5358.2 |
| 1222819200000 | 5364.55 |
| 1222905600000 | 5188.97 |
| 1222992000000 | 5230.75 |
| 1223251200000 | 4620.63 |
| 1223337600000 | 4774.52 |
| 1223424000000 | 4388.8 |
| 1223510400000 | 4489.25 |
| 1223596800000 | 4247.07 |
| 1223856000000 | 4487.11 |
| 1223942400000 | 4788.29 |
| 1224028800000 | 4362.26 |
| 1224115200000 | 3755.11 |
| 1224201600000 | 3742.18 |
| 1224460800000 | 3749.48 |
| 1224547200000 | 3726.34 |
| 1224633600000 | 3453.28 |
| 1224720000000 | 3359.98 |
| 1224806400000 | 3293.81 |
| 1225065600000 | 3235.23 |
| 1225152000000 | 3493.33 |
| 1225238400000 | 3870.03 |
| 1225324800000 | 4027.7 |
| 1225411200000 | 4238.66 |
| 1225670400000 | 4231.14 |
| 1225756800000 | 4376.32 |
| 1225843200000 | 4284.34 |
| 1225929600000 | 4020.99 |
| 1226016000000 | 3876.84 |
| 1226275200000 | 4001.49 |
| 1226361600000 | 3794.58 |
| 1226448000000 | 3743.67 |
| 1226534400000 | 3713.53 |
| 1226620800000 | 3877.96 |
| 1226880000000 | 3765.97 |
| 1226966400000 | 3513.67 |
| 1227052800000 | 3706.93 |
| 1227139200000 | 3529.65 |
| 1227225600000 | 3517.66 |
| 1227484800000 | 3733.38 |
| 1227571200000 | 3993.92 |
| 1227657600000 | 3991.31 |
| 1227744000000 | 4025.89 |
| 1227830400000 | 3914.04 |
| 1228089600000 | 3782.34 |
| 1228176000000 | 3674.48 |
| 1228262400000 | 3725.91 |
| 1228348800000 | 3764.46 |
| 1228435200000 | 3688.45 |
| 1228694400000 | 3963.12 |
| 1228780800000 | 4005.03 |
| 1228867200000 | 4070.21 |
| 1228953600000 | 4118.69 |
| 1229040000000 | 3939.95 |
| 1229299200000 | 3918.05 |
| 1229385600000 | 3887.49 |
| 1229472000000 | 4130.5 |
| 1229558400000 | 4325.73 |
| 1229644800000 | 4189.11 |
| 1229904000000 | 4193.75 |
| 1229990400000 | 4269.89 |
| 1230076800000 | 4194.19 |
| 1230163200000 | 4194.19 |
| 1230249600000 | 4193.11 |
| 1230508800000 | 4348.42 |
| 1230595200000 | 4455.15 |
| 1230681600000 | 4491.71 |
| 1230854400000 | 4465.54 |
| 1231113600000 | 4576.47 |
| 1231200000000 | 4657.98 |
| 1231286400000 | 4601.9 |
| 1231372800000 | 4446.38 |
| 1231459200000 | 4411.42 |
| 1231718400000 | 4307.86 |
| 1231804800000 | 4239.97 |
| 1231891200000 | 4074.8 |
| 1231977600000 | 4071.68 |
| 1232064000000 | 4147.76 |
| 1232323200000 | 4050.03 |
| 1232409600000 | 3971.73 |
| 1232496000000 | 3979.23 |
| 1232582400000 | 4011.7 |
| 1232668800000 | 3876.69 |
| 1232928000000 | 3940.9 |
| 1233014400000 | 4076.72 |
| 1233100800000 | 4219.13 |
| 1233187200000 | 4109.12 |
| 1233273600000 | 4045.58 |
| 1233532800000 | 3984.81 |
| 1233619200000 | 4028.75 |
| 1233705600000 | 4147.12 |
| 1233792000000 | 4155.03 |
| 1233878400000 | 4305.17 |
| 1234137600000 | 4428.84 |
| 1234224000000 | 4379.16 |
| 1234310400000 | 4242.11 |
| 1234396800000 | 4148.33 |
| 1234483200000 | 4147.2 |
| 1234742400000 | 4081.85 |
| 1234828800000 | 3900.06 |
| 1234915200000 | 3864.73 |
| 1235001600000 | 3982.56 |
| 1235088000000 | 3765.75 |
| 1235347200000 | 3844.62 |
| 1235433600000 | 3809.02 |
| 1235520000000 | 3799.42 |
| 1235606400000 | 3916.43 |
| 1235692800000 | 3714.5 |
| 1235952000000 | 3548.52 |
| 1236038400000 | 3425.36 |
| 1236124800000 | 3450.47 |
| 1236211200000 | 3369.11 |
| 1236297600000 | 3325.6 |
| 1236556800000 | 3273.61 |
| 1236643200000 | 3420.19 |
| 1236729600000 | 3567.64 |
| 1236816000000 | 3648.05 |
| 1236902400000 | 3747.99 |
| 1237161600000 | 3843.2 |
| 1237248000000 | 3736.96 |
| 1237334400000 | 3771.17 |
| 1237420800000 | 4001.1 |
| 1237507200000 | 4034.24 |
| 1237766400000 | 4206.07 |
| 1237852800000 | 4193.91 |
| 1237939200000 | 4244.13 |
| 1238025600000 | 4241.13 |
| 1238112000000 | 4126.73 |
| 1238371200000 | 3970.32 |
| 1238457600000 | 4109.85 |
| 1238544000000 | 4257.73 |
| 1238630400000 | 4535.37 |
| 1238716800000 | 4531.13 |
| 1238976000000 | 4533.02 |
| 1239062400000 | 4419.02 |
| 1239148800000 | 4407.33 |
| 1239235200000 | 4555.04 |
| 1239321600000 | 4555.04 |
| 1239580800000 | 4570.41 |
| 1239667200000 | 4655.14 |
| 1239753600000 | 4549.75 |
| 1239840000000 | 4644.66 |
| 1239926400000 | 4594.93 |
| 1240185600000 | 4412.57 |
| 1240272000000 | 4383.48 |
| 1240358400000 | 4468.2 |
| 1240444800000 | 4569.94 |
| 1240531200000 | 4648.83 |
| 1240790400000 | 4698.68 |
| 1240876800000 | 4773.12 |
| 1240963200000 | 4859.74 |
| 1241049600000 | 4916.57 |
| 1241136000000 | 4923.11 |
| 1241395200000 | 5149.43 |
| 1241481600000 | 5115.12 |
| 1241568000000 | 5073.36 |
| 1241654400000 | 5101.74 |
| 1241740800000 | 5136.42 |
| 1242000000000 | 5165.31 |
| 1242086400000 | 5096.24 |
| 1242172800000 | 4916.94 |
| 1242259200000 | 4894.22 |
| 1242345600000 | 4944.65 |
| 1242604800000 | 4956.34 |
| 1242691200000 | 5159.85 |
| 1242777600000 | 5265.66 |
| 1242864000000 | 5096.71 |
| 1242950400000 | 5260.71 |
| 1243209600000 | 5232.61 |
| 1243296000000 | 5230.9 |
| 1243382400000 | 5399.03 |
| 1243468800000 | 5502.17 |
| 1243555200000 | 5517.71 |
| 1243814400000 | 5710.19 |
| 1243900800000 | 5672.95 |
| 1243987200000 | 5566.35 |
| 1244073600000 | 5655.58 |
| 1244160000000 | 5669.21 |
| 1244419200000 | 5543.71 |
| 1244505600000 | 5645.59 |
| 1244592000000 | 5681.36 |
| 1244678400000 | 5650.52 |
| 1244764800000 | 5587.41 |
| 1245024000000 | 5539.2 |
| 1245110400000 | 5596.36 |
| 1245196800000 | 5389.61 |
| 1245283200000 | 5413.86 |
| 1245369600000 | 5477.35 |
| 1245628800000 | 5311.67 |
| 1245715200000 | 5273.06 |
| 1245801600000 | 5521.6 |
| 1245888000000 | 5469.95 |
| 1245974400000 | 5625.29 |
| 1246233600000 | 5712.26 |
| 1246320000000 | 5789.24 |
| 1246406400000 | 5894.41 |
| 1246492800000 | 5783.42 |
| 1246579200000 | 5712.66 |
| 1246838400000 | 5565.39 |
| 1246924800000 | 5630.01 |
| 1247011200000 | 5521.39 |
| 1247097600000 | 5606.95 |
| 1247184000000 | 5569.49 |
| 1247443200000 | 5545.81 |
| 1247529600000 | 5663.88 |
| 1247616000000 | 5805.05 |
| 1247702400000 | 5832.44 |
| 1247788800000 | 5821.87 |
| 1248048000000 | 5974.06 |
| 1248134400000 | 6094.42 |
| 1248220800000 | 6158.8 |
| 1248307200000 | 6219.72 |
| 1248393600000 | 6135.69 |
| 1248652800000 | 6156.27 |
| 1248739200000 | 6103.02 |
| 1248825600000 | 6008.9 |
| 1248912000000 | 6089.63 |
| 1248998400000 | 6162.45 |
| 1249257600000 | 6397.22 |
| 1249344000000 | 6308.74 |
| 1249430400000 | 6216.67 |
| 1249516800000 | 6116.56 |
| 1249603200000 | 6163.98 |
| 1249862400000 | 6132.68 |
| 1249948800000 | 6001.25 |
| 1250035200000 | 5998.84 |
| 1250121600000 | 6039.95 |
| 1250208000000 | 5993.95 |
| 1250467200000 | 5787.09 |
| 1250553600000 | 5953.67 |
| 1250640000000 | 5906.52 |
| 1250726400000 | 6091.11 |
| 1250812800000 | 6251.18 |
| 1251072000000 | 6449.83 |
| 1251158400000 | 6373.62 |
| 1251244800000 | 6376.56 |
| 1251331200000 | 6370.24 |
| 1251417600000 | 6569.28 |
| 1251676800000 | 6521.71 |
| 1251763200000 | 6525.49 |
| 1251849600000 | 6360.74 |
| 1251936000000 | 6437.21 |
| 1252022400000 | 6550.84 |
| 1252281600000 | 6598.73 |
| 1252368000000 | 6593.45 |
| 1252454400000 | 6690.75 |
| 1252540800000 | 6648.64 |
| 1252627200000 | 6960.12 |
| 1252886400000 | 6816.07 |
| 1252972800000 | 6850.49 |
| 1253059200000 | 6996.88 |
| 1253145600000 | 7107.92 |
| 1253232000000 | 7104.95 |
| 1253491200000 | 6977.08 |
| 1253577600000 | 7157.53 |
| 1253664000000 | 7073.25 |
| 1253750400000 | 7059.55 |
| 1253836800000 | 7132.74 |
| 1254096000000 | 7133.43 |
| 1254182400000 | 7064.78 |
| 1254268800000 | 6941.01 |
| 1254355200000 | 6841.41 |
| 1254441600000 | 6739.04 |
| 1254700800000 | 6818.73 |
| 1254787200000 | 7050.81 |
| 1254873600000 | 7033.59 |
| 1254960000000 | 7208.62 |
| 1255046400000 | 7223.24 |
| 1255305600000 | 7462.01 |
| 1255392000000 | 7398.31 |
| 1255478400000 | 7522.66 |
| 1255564800000 | 7508.26 |
| 1255651200000 | 7360.16 |
| 1255910400000 | 7432.22 |
| 1255996800000 | 7357.94 |
| 1256083200000 | 7305.01 |
| 1256169600000 | 7287.84 |
| 1256256000000 | 7329.89 |
| 1256515200000 | 7274.24 |
| 1256601600000 | 7088.46 |
| 1256688000000 | 6896.19 |
| 1256774400000 | 7050.34 |
| 1256860800000 | 7000.16 |
| 1257120000000 | 6851.72 |
| 1257206400000 | 6728.26 |
| 1257292800000 | 6904.92 |
| 1257379200000 | 6920.12 |
| 1257465600000 | 6964.83 |
| 1257724800000 | 7181.73 |
| 1257811200000 | 7225.1 |
| 1257897600000 | 7375.14 |
| 1257984000000 | 7301.12 |
| 1258070400000 | 7268.94 |
| 1258329600000 | 7409.97 |
| 1258416000000 | 7286.68 |
| 1258502400000 | 7329.19 |
| 1258588800000 | 7152.31 |
| 1258675200000 | 7079.97 |
| 1258934400000 | 7281.25 |
| 1259020800000 | 7288.63 |
| 1259107200000 | 7363.65 |
| 1259193600000 | 7065.01 |
| 1259280000000 | 7104.27 |
| 1259539200000 | 7132.9 |
| 1259625600000 | 7365.41 |
| 1259712000000 | 7410.41 |
| 1259798400000 | 7342.75 |
| 1259884800000 | 7211.05 |
| 1260144000000 | 7194.43 |
| 1260230400000 | 7160.5 |
| 1260316800000 | 7054.02 |
| 1260403200000 | 7202.97 |
| 1260489600000 | 7257.77 |
| 1260748800000 | 7451.42 |
| 1260835200000 | 7434.5 |
| 1260921600000 | 7471.79 |
| 1261008000000 | 7355.55 |
| 1261094400000 | 7247.49 |
| 1261353600000 | 7148.8 |
| 1261440000000 | 7192.3 |
| 1261526400000 | 7357.36 |
| 1261612800000 | 7423.17 |
| 1261699200000 | 7423.17 |
| 1261958400000 | 7530.64 |
| 1262044800000 | 7596.09 |
| 1262131200000 | 7577.63 |
| 1262217600000 | 7673.47 |
| 1262563200000 | 7740.26 |
| 1262649600000 | 7777.58 |
| 1262736000000 | 7787.48 |
| 1262822400000 | 7646.75 |
| 1262908800000 | 7681.73 |
| 1263168000000 | 7619.75 |
| 1263254400000 | 7514.4 |
| 1263340800000 | 7461.68 |
| 1263427200000 | 7480.91 |
| 1263513600000 | 7492.52 |
| 1263772800000 | 7498.87 |
| 1263859200000 | 7502.68 |
| 1263945600000 | 7377.78 |
| 1264032000000 | 7318.69 |
| 1264118400000 | 7137.64 |
| 1264377600000 | 7114.57 |
| 1264464000000 | 7057 |
| 1264550400000 | 7007.74 |
| 1264636800000 | 7075.11 |
| 1264723200000 | 7174.13 |
| 1264982400000 | 7135.02 |
| 1265068800000 | 7241.93 |
| 1265155200000 | 7306.05 |
| 1265241600000 | 7177.74 |
| 1265328000000 | 6980.27 |
| 1265587200000 | 6982.45 |
| 1265673600000 | 7046.48 |
| 1265760000000 | 7021.16 |
| 1265846400000 | 7076.17 |
| 1265932800000 | 7055.46 |
| 1266192000000 | 7114.35 |
| 1266278400000 | 7169.05 |
| 1266364800000 | 7374.56 |
| 1266451200000 | 7347.09 |
| 1266537600000 | 7220.44 |
| 1266796800000 | 7227.47 |
| 1266883200000 | 7183.18 |
| 1266969600000 | 7132.55 |
| 1267056000000 | 7069.16 |
| 1267142400000 | 7283.34 |
| 1267401600000 | 7394.47 |
| 1267488000000 | 7550.06 |
| 1267574400000 | 7760.35 |
| 1267660800000 | 7846.71 |
| 1267747200000 | 7860.13 |
| 1268006400000 | 8007.26 |
| 1268092800000 | 8006.62 |
| 1268179200000 | 8094.57 |
| 1268265600000 | 8013.63 |
| 1268352000000 | 8083.06 |
| 1268611200000 | 8026.26 |
| 1268697600000 | 8117.23 |
| 1268784000000 | 8324.4 |
| 1268870400000 | 8379.1 |
| 1268956800000 | 8251.29 |
| 1269216000000 | 8260.06 |
| 1269302400000 | 8251.21 |
| 1269388800000 | 8186.85 |
| 1269475200000 | 8199.34 |
| 1269561600000 | 8178.42 |
| 1269820800000 | 8235.31 |
| 1269907200000 | 8220.53 |
| 1269993600000 | 8255.57 |
| 1270080000000 | 8360.69 |
| 1270166400000 | 8360.69 |
| 1270425600000 | 8417.87 |
| 1270512000000 | 8564.39 |
| 1270598400000 | 8631.03 |
| 1270684800000 | 8466.65 |
| 1270771200000 | 8539.07 |
| 1271030400000 | 8569.49 |
| 1271116800000 | 8475.73 |
| 1271203200000 | 8534.69 |
| 1271289600000 | 8562 |
| 1271376000000 | 8389.43 |
| 1271635200000 | 8264.13 |
| 1271721600000 | 8389.78 |
| 1271808000000 | 8362.53 |
| 1271894400000 | 8188.9 |
| 1271980800000 | 8279.74 |
| 1272240000000 | 8419.5 |
| 1272326400000 | 8382.13 |
| 1272412800000 | 8156.47 |
| 1272499200000 | 8319.91 |
| 1272585600000 | 8319.55 |
| 1272844800000 | 8299.98 |
| 1272931200000 | 8068.09 |
| 1273017600000 | 7873.4 |
| 1273104000000 | 7822.76 |
| 1273190400000 | 7482.51 |
| 1273449600000 | 8008.99 |
| 1273536000000 | 7920.86 |
| 1273622400000 | 8198.24 |
| 1273708800000 | 8057.59 |
| 1273795200000 | 7845.57 |
| 1274054400000 | 7855.08 |
| 1274140800000 | 7890.2 |
| 1274227200000 | 7560.47 |
| 1274313600000 | 7198.06 |
| 1274400000000 | 7198.48 |
| 1274659200000 | 7354.07 |
| 1274745600000 | 7080.73 |
| 1274832000000 | 7601.38 |
| 1274918400000 | 7769.63 |
| 1275004800000 | 7847.01 |
| 1275264000000 | 7727.67 |
| 1275350400000 | 7724.18 |
| 1275436800000 | 7743.68 |
| 1275523200000 | 7746.65 |
| 1275609600000 | 7486.5 |
| 1275868800000 | 7331.57 |
| 1275955200000 | 7363.53 |
| 1276041600000 | 7505.65 |
| 1276128000000 | 7609.96 |
| 1276214400000 | 7562.73 |
| 1276473600000 | 7718.38 |
| 1276560000000 | 7855.45 |
| 1276646400000 | 7873.77 |
| 1276732800000 | 7885.56 |
| 1276819200000 | 8030.07 |
| 1277078400000 | 8056.38 |
| 1277164800000 | 7904.83 |
| 1277251200000 | 7910.65 |
| 1277337600000 | 7797.16 |
| 1277424000000 | 7759.8 |
| 1277683200000 | 7834.3 |
| 1277769600000 | 7617.92 |
| 1277856000000 | 7547.8 |
| 1277942400000 | 7380.01 |
| 1278028800000 | 7492.61 |
| 1278288000000 | 7476.12 |
| 1278374400000 | 7666.77 |
| 1278460800000 | 7686.39 |
| 1278547200000 | 7775.95 |
| 1278633600000 | 7781.98 |
| 1278892800000 | 7756.48 |
| 1278979200000 | 7880.95 |
| 1279065600000 | 7932.3 |
| 1279152000000 | 7943.7 |
| 1279238400000 | 7900.71 |
| 1279497600000 | 7796.23 |
| 1279584000000 | 7832.7 |
| 1279670400000 | 8057.15 |
| 1279756800000 | 8236.78 |
| 1279843200000 | 8258.19 |
| 1280102400000 | 8432.24 |
| 1280188800000 | 8465.83 |
| 1280275200000 | 8459.57 |
| 1280361600000 | 8529.02 |
| 1280448000000 | 8498.16 |
| 1280707200000 | 8608.53 |
| 1280793600000 | 8500.01 |
| 1280880000000 | 8467.86 |
| 1280966400000 | 8488.84 |
| 1281052800000 | 8496.46 |
| 1281312000000 | 8543.89 |
| 1281398400000 | 8399.38 |
| 1281484800000 | 8258.79 |
| 1281571200000 | 8284.55 |
| 1281657600000 | 8274.53 |
| 1281916800000 | 8332.47 |
| 1282003200000 | 8405.16 |
| 1282089600000 | 8272.34 |
| 1282176000000 | 8241.54 |
| 1282262400000 | 8114.14 |
| 1282521600000 | 8151.92 |
| 1282608000000 | 8090.68 |
| 1282694400000 | 7990.39 |
| 1282780800000 | 8135.82 |
| 1282867200000 | 8147.63 |
| 1283126400000 | 8240.88 |
| 1283212800000 | 8293.27 |
| 1283299200000 | 8546.31 |
| 1283385600000 | 8619.19 |
| 1283472000000 | 8680.9 |
| 1283731200000 | 8644.96 |
| 1283817600000 | 8534.16 |
| 1283904000000 | 8556.76 |
| 1283990400000 | 8687.39 |
| 1284076800000 | 8743.49 |
| 1284336000000 | 8923.6 |
| 1284422400000 | 8962.14 |
| 1284508800000 | 8988.54 |
| 1284595200000 | 8895.28 |
| 1284681600000 | 8834.91 |
| 1284940800000 | 9017.85 |
| 1285027200000 | 9104.36 |
| 1285113600000 | 9203.13 |
| 1285200000000 | 9190.17 |
| 1285286400000 | 9247.86 |
| 1285545600000 | 9409.36 |
| 1285632000000 | 9469.76 |
| 1285718400000 | 9603.5 |
| 1285804800000 | 9732.06 |
| 1285891200000 | 9705.9 |
| 1286150400000 | 9554.21 |
| 1286236800000 | 9758.55 |
| 1286323200000 | 9785.97 |
| 1286409600000 | 9686.05 |
| 1286496000000 | 9749.62 |
| 1286755200000 | 9737.66 |
| 1286841600000 | 9778.92 |
| 1286928000000 | 9982.19 |
| 1287014400000 | 10030.79 |
| 1287100800000 | 9917.41 |
| 1287360000000 | 9903.56 |
| 1287446400000 | 9815.04 |
| 1287532800000 | 9907.35 |
| 1287619200000 | 10018.61 |
| 1287705600000 | 9896.66 |
| 1287964800000 | 9915.77 |
| 1288051200000 | 9878.33 |
| 1288137600000 | 9675.11 |
| 1288224000000 | 9772.6 |
| 1288310400000 | 9916.86 |
| 1288569600000 | 9942.15 |
| 1288656000000 | 10106.47 |
| 1288742400000 | 10217.02 |
| 1288828800000 | 10399.58 |
| 1288915200000 | 10376.69 |
| 1289174400000 | 10254.21 |
| 1289260800000 | 10361.48 |
| 1289347200000 | 10328.73 |
| 1289433600000 | 10241.13 |
| 1289520000000 | 10234.13 |
| 1289779200000 | 10184.81 |
| 1289865600000 | 10067.33 |
| 1289952000000 | 10158.5 |
| 1290038400000 | 10215.68 |
| 1290124800000 | 10218.65 |
| 1290384000000 | 10227.47 |
| 1290470400000 | 9975.2 |
| 1290556800000 | 10054.34 |
| 1290643200000 | 10122.62 |
| 1290729600000 | 9928.71 |
| 1290988800000 | 9849.02 |
| 1291075200000 | 9761.49 |
| 1291161600000 | 9979.9 |
| 1291248000000 | 10242.81 |
| 1291334400000 | 10387.65 |
| 1291593600000 | 10419.36 |
| 1291680000000 | 10380.57 |
| 1291766400000 | 10296.13 |
| 1291852800000 | 10426.85 |
| 1291939200000 | 10488.85 |
| 1292198400000 | 10509.13 |
| 1292284800000 | 10559.92 |
| 1292371200000 | 10517.74 |
| 1292457600000 | 10475.93 |
| 1292544000000 | 10433.5 |
| 1292803200000 | 10468.13 |
| 1292889600000 | 10588.78 |
| 1292976000000 | 10669.59 |
| 1293062400000 | 10716.33 |
| 1293148800000 | 10716.43 |
| 1293408000000 | 10711.05 |
| 1293494400000 | 10809.57 |
| 1293580800000 | 10927.86 |
| 1293667200000 | 10859.04 |
| 1293753600000 | 10986.43 |
| 1294012800000 | 11041.59 |
| 1294099200000 | 10920.13 |
| 1294185600000 | 10830.73 |
| 1294272000000 | 10728.48 |
| 1294358400000 | 10747.53 |
| 1294617600000 | 10515.97 |
| 1294704000000 | 10508.8 |
| 1294790400000 | 10607.24 |
| 1294876800000 | 10585.6 |
| 1294963200000 | 10433.53 |
| 1295222400000 | 10421.02 |
| 1295308800000 | 10301.2 |
| 1295395200000 | 10139.78 |
| 1295481600000 | 9831.06 |
| 1295568000000 | 9904.55 |
| 1295827200000 | 9994.35 |
| 1295913600000 | 9884.67 |
| 1296000000000 | 9927.93 |
| 1296086400000 | 10012.99 |
| 1296172800000 | 9615.39 |
| 1296432000000 | 9428.77 |
| 1296518400000 | 9500.57 |
| 1296604800000 | 9597.14 |
| 1296691200000 | 9440.79 |
| 1296777600000 | 9480.92 |
| 1297036800000 | 9434.42 |
| 1297123200000 | 9535.04 |
| 1297209600000 | 9448.59 |
| 1297296000000 | 9242.48 |
| 1297382400000 | 9281.57 |
| 1297641600000 | 9325.06 |
| 1297728000000 | 9432.75 |
| 1297814400000 | 9529.41 |
| 1297900800000 | 9618.39 |
| 1297987200000 | 9697.14 |
| 1298246400000 | 9785.89 |
| 1298332800000 | 9677.21 |
| 1298419200000 | 9557.38 |
| 1298505600000 | 9434.83 |
| 1298592000000 | 9631.11 |
| 1298851200000 | 9871.95 |
| 1298937600000 | 9805.5 |
| 1299024000000 | 9883.29 |
| 1299110400000 | 9846.53 |
| 1299196800000 | 9938.89 |
| 1299456000000 | 9948.46 |
| 1299542400000 | 9850.92 |
| 1299628800000 | 9904.27 |
| 1299715200000 | 9657.99 |
| 1299801600000 | 9663.9 |
| 1300060800000 | 9715.71 |
| 1300147200000 | 9345.9 |
| 1300233600000 | 9420.74 |
| 1300320000000 | 9334.87 |
| 1300406400000 | 9449.67 |
| 1300665600000 | 9527.75 |
| 1300752000000 | 9682.53 |
| 1300838400000 | 9655.28 |
| 1300924800000 | 9807.23 |
| 1301011200000 | 9875.95 |
| 1301270400000 | 9802.12 |
| 1301356800000 | 9873.47 |
| 1301443200000 | 10123.06 |
| 1301529600000 | 10243.71 |
| 1301616000000 | 10435.99 |
| 1301875200000 | 10502.93 |
| 1301961600000 | 10486.45 |
| 1302048000000 | 10640.85 |
| 1302134400000 | 10601.86 |
| 1302220800000 | 10660.49 |
| 1302480000000 | 10620.79 |
| 1302566400000 | 10371.62 |
| 1302652800000 | 10266.14 |
| 1302739200000 | 10156.13 |
| 1302825600000 | 10113.42 |
| 1303084800000 | 9891.59 |
| 1303171200000 | 9967.1 |
| 1303257600000 | 10168.76 |
| 1303344000000 | 10309.89 |
| 1303430400000 | 10309.89 |
| 1303689600000 | 10281.94 |
| 1303776000000 | 10357.7 |
| 1303862400000 | 10418.71 |
| 1303948800000 | 10586.66 |
| 1304035200000 | 10718.53 |
| 1304294400000 | 10763.03 |
| 1304380800000 | 10567.09 |
| 1304467200000 | 10404.85 |
| 1304553600000 | 10189.69 |
| 1304640000000 | 10332.14 |
| 1304899200000 | 10129.87 |
| 1304985600000 | 10222.11 |
| 1305072000000 | 10122.85 |
| 1305158400000 | 9855.39 |
| 1305244800000 | 9826.26 |
| 1305504000000 | 9899.5 |
| 1305590400000 | 9818.84 |
| 1305676800000 | 9931.08 |
| 1305763200000 | 10015.75 |
| 1305849600000 | 9924.14 |
| 1306108800000 | 9662.85 |
| 1306195200000 | 9863.24 |
| 1306281600000 | 9730.57 |
| 1306368000000 | 9853.36 |
| 1306454400000 | 10083.29 |
| 1306713600000 | 10049.36 |
| 1306800000000 | 10311.7 |
| 1306886400000 | 10335.01 |
| 1306972800000 | 10376.1 |
| 1307059200000 | 10359.51 |
| 1307318400000 | 10269.06 |
| 1307404800000 | 10402.78 |
| 1307491200000 | 10345.07 |
| 1307577600000 | 10327.37 |
| 1307664000000 | 10218.17 |
| 1307923200000 | 10168.88 |
| 1308009600000 | 10222.67 |
| 1308096000000 | 10095.09 |
| 1308182400000 | 10006.31 |
| 1308268800000 | 10107 |
| 1308528000000 | 10060.26 |
| 1308614400000 | 10205.88 |
| 1308700800000 | 10136.97 |
| 1308787200000 | 9800.91 |
| 1308873600000 | 9827.68 |
| 1309132800000 | 9899.13 |
| 1309219200000 | 10082.38 |
| 1309305600000 | 10191.38 |
| 1309392000000 | 10365.6 |
| 1309478400000 | 10480.37 |
| 1309737600000 | 10566.23 |
| 1309824000000 | 10614.12 |
| 1309910400000 | 10514.08 |
| 1309996800000 | 10644.97 |
| 1310083200000 | 10548.56 |
| 1310342400000 | 10286.27 |
| 1310428800000 | 10191.34 |
| 1310515200000 | 10376.42 |
| 1310601600000 | 10339.55 |
| 1310688000000 | 10320.47 |
| 1310947200000 | 10029.11 |
| 1311033600000 | 10159.85 |
| 1311120000000 | 10237.05 |
| 1311206400000 | 10431.31 |
| 1311292800000 | 10401.59 |
| 1311552000000 | 10437.56 |
| 1311638400000 | 10569.23 |
| 1311724800000 | 10468.12 |
| 1311811200000 | 10402.96 |
| 1311897600000 | 10368.48 |
| 1312156800000 | 10369.41 |
| 1312243200000 | 10229.81 |
| 1312329600000 | 10079.22 |
| 1312416000000 | 9669.96 |
| 1312502400000 | 9584.02 |
| 1312761600000 | 9190.19 |
| 1312848000000 | 8873.31 |
| 1312934400000 | 8975.71 |
| 1313020800000 | 9134.91 |
| 1313107200000 | 9265.73 |
| 1313366400000 | 9455.81 |
| 1313452800000 | 9429.24 |
| 1313539200000 | 9520.62 |
| 1313625600000 | 9200.26 |
| 1313712000000 | 9275.18 |
| 1313971200000 | 9280.65 |
| 1314057600000 | 9196.24 |
| 1314144000000 | 9242.89 |
| 1314230400000 | 9178.99 |
| 1314316800000 | 9261.73 |
| 1314576000000 | 9692.87 |
| 1314662400000 | 9712.87 |
| 1314748800000 | 10037.28 |
| 1314835200000 | 10111.73 |
| 1314921600000 | 9887.96 |
| 1315180800000 | 9724.01 |
| 1315267200000 | 9600.72 |
| 1315353600000 | 9705.91 |
| 1315440000000 | 9853.8 |
| 1315526400000 | 9588.34 |
| 1315785600000 | 9305.4 |
| 1315872000000 | 9372.72 |
| 1315958400000 | 9426.07 |
| 1316044800000 | 9524.77 |
| 1316131200000 | 9522.81 |
| 1316390400000 | 9105.56 |
| 1316476800000 | 9189.43 |
| 1316563200000 | 8840.78 |
| 1316649600000 | 8212.13 |
| 1316736000000 | 8056.72 |
| 1316995200000 | 8287.56 |
| 1317081600000 | 8762.81 |
| 1317168000000 | 8712.33 |
| 1317254400000 | 8505.79 |
| 1317340800000 | 8335.15 |
| 1317600000000 | 8105.01 |
| 1317686400000 | 7903.52 |
| 1317772800000 | 8151.98 |
| 1317859200000 | 8235.43 |
| 1317945600000 | 8525.35 |
| 1318204800000 | 8697.8 |
| 1318291200000 | 8653.1 |
| 1318377600000 | 8906.13 |
| 1318464000000 | 8722.72 |
| 1318550400000 | 8817.54 |
| 1318809600000 | 8690.67 |
| 1318896000000 | 8642.95 |
| 1318982400000 | 8727.57 |
| 1319068800000 | 8450.8 |
| 1319155200000 | 8648.54 |
| 1319414400000 | 8839.04 |
| 1319500800000 | 8947.6 |
| 1319587200000 | 8845.53 |
| 1319673600000 | 9303.48 |
| 1319760000000 | 9496.73 |
| 1320019200000 | 9157.55 |
| 1320105600000 | 8848.45 |
| 1320192000000 | 9074.54 |
| 1320278400000 | 9203.39 |
| 1320364800000 | 9107.68 |
| 1320624000000 | 9096.04 |
| 1320710400000 | 9289.61 |
| 1320796800000 | 9000.11 |
| 1320883200000 | 9004.44 |
| 1320969600000 | 9187.95 |
| 1321228800000 | 9072.08 |
| 1321315200000 | 8917.2 |
| 1321401600000 | 8942.87 |
| 1321488000000 | 8885.94 |
| 1321574400000 | 8730.24 |
| 1321833600000 | 8478.96 |
| 1321920000000 | 8390.29 |
| 1322006400000 | 8168.75 |
| 1322092800000 | 8300.62 |
| 1322179200000 | 8256.38 |
| 1322438400000 | 8519.07 |
| 1322524800000 | 8530.86 |
| 1322611200000 | 9013.07 |
| 1322697600000 | 9015.7 |
| 1322784000000 | 9151.58 |
| 1323043200000 | 9210.79 |
| 1323129600000 | 9136.43 |
| 1323216000000 | 9179.73 |
| 1323302400000 | 9045.22 |
| 1323388800000 | 9083.72 |
| 1323648000000 | 8896.69 |
| 1323734400000 | 8833.18 |
| 1323820800000 | 8547.2 |
| 1323907200000 | 8617.86 |
| 1323993600000 | 8660.77 |
| 1324252800000 | 8625.88 |
| 1324339200000 | 8749.09 |
| 1324425600000 | 8737.65 |
| 1324512000000 | 8948.16 |
| 1324598400000 | 8999.23 |
| 1324857600000 | 8999.23 |
| 1324944000000 | 8999.18 |
| 1325030400000 | 8927.52 |
| 1325116800000 | 8928.07 |
| 1325203200000 | 9031.36 |
| 1325462400000 | 9031.36 |
| 1325548800000 | 9242.09 |
| 1325635200000 | 9135.39 |
| 1325721600000 | 9082.39 |
| 1325808000000 | 9163.48 |
| 1326067200000 | 9205.07 |
| 1326153600000 | 9251.36 |
| 1326240000000 | 9221.8 |
| 1326326400000 | 9326.51 |
| 1326412800000 | 9271.64 |
| 1326672000000 | 9391.56 |
| 1326758400000 | 9496.82 |
| 1326844800000 | 9593.22 |
| 1326931200000 | 9731.11 |
| 1327017600000 | 9741.38 |
| 1327276800000 | 9785.58 |
| 1327363200000 | 9663.97 |
| 1327449600000 | 9586.68 |
| 1327536000000 | 9953.61 |
| 1327622400000 | 9968.5 |
| 1327881600000 | 9830.67 |
| 1327968000000 | 9978.46 |
| 1328054400000 | 10234.54 |
| 1328140800000 | 10326.3 |
| 1328227200000 | 10511.21 |
| 1328486400000 | 10451.05 |
| 1328572800000 | 10409.31 |
| 1328659200000 | 10460.41 |
| 1328745600000 | 10423.54 |
| 1328832000000 | 10146.01 |
| 1329091200000 | 10222.12 |
| 1329177600000 | 10122.47 |
| 1329264000000 | 10220.56 |
| 1329350400000 | 10032.69 |
| 1329436800000 | 10209.2 |
| 1329696000000 | 10345.04 |
| 1329782400000 | 10303.9 |
| 1329868800000 | 10268.86 |
| 1329955200000 | 10333.83 |
| 1330041600000 | 10489.67 |
| 1330300800000 | 10439.92 |
| 1330387200000 | 10622.55 |
| 1330473600000 | 10861.23 |
| 1330560000000 | 10873.18 |
| 1330646400000 | 10786.64 |
| 1330905600000 | 10716.82 |
| 1330992000000 | 10429.35 |
| 1331078400000 | 10388.2 |
| 1331164800000 | 10674.14 |
| 1331251200000 | 10785.07 |
| 1331510400000 | 10699.83 |
| 1331596800000 | 10844.54 |
| 1331683200000 | 10742.89 |
| 1331769600000 | 10768.94 |
| 1331856000000 | 10661.77 |
| 1332115200000 | 10741.2 |
| 1332201600000 | 10636.91 |
| 1332288000000 | 10601.9 |
| 1332374400000 | 10446.1 |
| 1332460800000 | 10451.74 |
| 1332720000000 | 10705.29 |
| 1332806400000 | 10839.57 |
| 1332892800000 | 10663.07 |
| 1332979200000 | 10598.64 |
| 1333065600000 | 10763.75 |
| 1333324800000 | 10978.36 |
| 1333411200000 | 10939.52 |
| 1333497600000 | 10586.23 |
| 1333584000000 | 10644.69 |
| 1333670400000 | 10644.69 |
| 1333929600000 | 10565.69 |
| 1334016000000 | 10379.63 |
| 1334102400000 | 10381.21 |
| 1334188800000 | 10471.62 |
| 1334275200000 | 10443.28 |
| 1334534400000 | 10404.53 |
| 1334620800000 | 10675.57 |
| 1334707200000 | 10726.42 |
| 1334793600000 | 10654.35 |
| 1334880000000 | 10788.61 |
| 1335139200000 | 10603.7 |
| 1335225600000 | 10691.92 |
| 1335312000000 | 10726.35 |
| 1335398400000 | 10779.57 |
| 1335484800000 | 10829.31 |
| 1335744000000 | 10878.6 |
| 1335830400000 | 10897.39 |
| 1335916800000 | 10899.93 |
| 1336003200000 | 10949.4 |
| 1336089600000 | 10860.99 |
| 1336348800000 | 10787.06 |
| 1336435200000 | 10540.49 |
| 1336521600000 | 10249.18 |
| 1336608000000 | 10307.81 |
| 1336694400000 | 10245.58 |
| 1336953600000 | 10005.04 |
| 1337040000000 | 9850.83 |
| 1337126400000 | 9928.02 |
| 1337212800000 | 9823.37 |
| 1337299200000 | 9759.5 |
| 1337558400000 | 9847.95 |
| 1337644800000 | 9980.53 |
| 1337731200000 | 9596.33 |
| 1337817600000 | 9737.32 |
| 1337904000000 | 9686.57 |
| 1338163200000 | 9760.42 |
| 1338249600000 | 9875.3 |
| 1338336000000 | 9576.97 |
| 1338422400000 | 9597.56 |
| 1338508800000 | 9536.89 |
| 1338768000000 | 9711.05 |
| 1338854400000 | 9751.54 |
| 1338940800000 | 9953.79 |
| 1339027200000 | 10128.33 |
| 1339113600000 | 9908.09 |
| 1339372800000 | 9899.16 |
| 1339459200000 | 9931.04 |
| 1339545600000 | 10091.71 |
| 1339632000000 | 9983.98 |
| 1339718400000 | 10060.28 |
| 1339977600000 | 10199.5 |
| 1340064000000 | 10442.28 |
| 1340150400000 | 10557.92 |
| 1340236800000 | 10379.37 |
| 1340323200000 | 10158.13 |
| 1340582400000 | 10069.35 |
| 1340668800000 | 10110.39 |
| 1340755200000 | 10203.29 |
| 1340841600000 | 10042.91 |
| 1340928000000 | 10412.74 |
| 1341187200000 | 10429.06 |
| 1341273600000 | 10623.3 |
| 1341360000000 | 10620.17 |
| 1341446400000 | 10776.97 |
| 1341532800000 | 10617.03 |
| 1341792000000 | 10507.99 |
| 1341878400000 | 10631.76 |
| 1341964800000 | 10510.97 |
| 1342051200000 | 10254.13 |
| 1342137600000 | 10439.47 |
| 1342396800000 | 10542.08 |
| 1342483200000 | 10581.02 |
| 1342569600000 | 10648.88 |
| 1342656000000 | 10693.63 |
| 1342742400000 | 10612.1 |
| 1343001600000 | 10264.07 |
| 1343088000000 | 10202.73 |
| 1343174400000 | 10378.29 |
| 1343260800000 | 10616.23 |
| 1343347200000 | 10956.18 |
| 1343606400000 | 11023.57 |
| 1343692800000 | 10979.52 |
| 1343779200000 | 10970.6 |
| 1343865600000 | 10841.74 |
| 1343952000000 | 11307.57 |
| 1344211200000 | 11360.81 |
| 1344297600000 | 11222.63 |
| 1344384000000 | 11131.28 |
| 1344470400000 | 11234.16 |
| 1344556800000 | 11285.36 |
| 1344816000000 | 11108.21 |
| 1344902400000 | 11158.97 |
| 1344988800000 | 11044.2 |
| 1345075200000 | 11044.65 |
| 1345161600000 | 10722.12 |
| 1345420800000 | 10736.96 |
| 1345507200000 | 10966.15 |
| 1345593600000 | 10815.5 |
| 1345680000000 | 10951.99 |
| 1345766400000 | 10872.88 |
| 1346025600000 | 10939.4 |
| 1346112000000 | 10911.12 |
| 1346198400000 | 10861.62 |
| 1346284800000 | 10642.11 |
| 1346371200000 | 10784.75 |
| 1346630400000 | 10895.57 |
| 1346716800000 | 10870.24 |
| 1346803200000 | 10723.13 |
| 1346889600000 | 11000.32 |
| 1346976000000 | 11046.5 |
| 1347235200000 | 10957.57 |
| 1347321600000 | 10968.59 |
| 1347408000000 | 10729.42 |
| 1347494400000 | 10821.22 |
| 1347580800000 | 11087.95 |
| 1347840000000 | 11140.53 |
| 1347926400000 | 11175.9 |
| 1348012800000 | 11149.58 |
| 1348099200000 | 11083.85 |
| 1348185600000 | 11164.79 |
| 1348444800000 | 11129.43 |
| 1348531200000 | 11261.45 |
| 1348617600000 | 11053.23 |
| 1348704000000 | 11081.59 |
| 1348790400000 | 10996.97 |
| 1349049600000 | 10889.34 |
| 1349136000000 | 10938.07 |
| 1349222400000 | 10887.17 |
| 1349308800000 | 10806.81 |
| 1349395200000 | 10493.83 |
| 1349654400000 | 10004.06 |
| 1349740800000 | 10072.17 |
| 1349827200000 | 10207.14 |
| 1349913600000 | 10346.09 |
| 1350000000000 | 10497.74 |
| 1350259200000 | 10293.14 |
| 1350345600000 | 10544.24 |
| 1350432000000 | 10815.28 |
| 1350518400000 | 10756.54 |
| 1350604800000 | 10640.85 |
| 1350864000000 | 10731.81 |
| 1350950400000 | 10451.21 |
| 1351036800000 | 10478.13 |
| 1351123200000 | 10548.97 |
| 1351209600000 | 10551.45 |
| 1351468800000 | 10502.73 |
| 1351555200000 | 10578.95 |
| 1351641600000 | 10520.21 |
| 1351728000000 | 10577.36 |
| 1351814400000 | 10525.7 |
| 1352073600000 | 10576.36 |
| 1352160000000 | 10681.84 |
| 1352246400000 | 10703.31 |
| 1352332800000 | 10655 |
| 1352419200000 | 10698.08 |
| 1352678400000 | 10676.69 |
| 1352764800000 | 10682.05 |
| 1352851200000 | 10444.64 |
| 1352937600000 | 10379.12 |
| 1353024000000 | 10397.09 |
| 1353283200000 | 10544.9 |
| 1353369600000 | 10461.95 |
| 1353456000000 | 10338.89 |
| 1353542400000 | 10383.45 |
| 1353628800000 | 10483.22 |
| 1353888000000 | 10490.08 |
| 1353974400000 | 10517.05 |
| 1354060800000 | 10443.15 |
| 1354147200000 | 10608.42 |
| 1354233600000 | 10473.56 |
| 1354492800000 | 10560.65 |
| 1354579200000 | 10685.17 |
| 1354665600000 | 10752.45 |
| 1354752000000 | 10994.7 |
| 1354838400000 | 11018.82 |
| 1355097600000 | 11037.93 |
| 1355184000000 | 11110.19 |
| 1355270400000 | 11215.98 |
| 1355356800000 | 11289.07 |
| 1355443200000 | 11315.88 |
| 1355702400000 | 11412.43 |
| 1355788800000 | 11567.54 |
| 1355875200000 | 11708.56 |
| 1355961600000 | 11704.72 |
| 1356048000000 | 11583.36 |
| 1356307200000 | 11562.24 |
| 1356393600000 | 11562.24 |
| 1356480000000 | 11597.26 |
| 1356566400000 | 11805.38 |
| 1356652800000 | 11833.76 |
| 1356912000000 | 11799.94 |
| 1357084800000 | 11876.76 |
| 1357171200000 | 11894.03 |
| 1357257600000 | 11918.25 |
| 1357516800000 | 12006.02 |
| 1357603200000 | 11937.15 |
| 1357689600000 | 11944.22 |
| 1357776000000 | 11779.56 |
| 1357862400000 | 11542.27 |
| 1358121600000 | 11534.99 |
| 1358208000000 | 11221.76 |
| 1358294400000 | 11201.27 |
| 1358380800000 | 11229.2 |
| 1358467200000 | 11196.18 |
| 1358726400000 | 11172.41 |
| 1358812800000 | 11193.75 |
| 1358899200000 | 10995.27 |
| 1358985600000 | 11043.05 |
| 1359072000000 | 11260.75 |
| 1359331200000 | 11039.98 |
| 1359417600000 | 11091.82 |
| 1359504000000 | 10877.41 |
| 1359590400000 | 11059.36 |
| 1359676800000 | 11144.28 |
| 1359936000000 | 11015.97 |
| 1360022400000 | 11202.92 |
| 1360108800000 | 11100.07 |
| 1360195200000 | 11201.74 |
| 1360281600000 | 11246.68 |
| 1360540800000 | 11237.72 |
| 1360627200000 | 11177.47 |
| 1360713600000 | 11298.42 |
| 1360800000000 | 11343.96 |
| 1360886400000 | 11332.17 |
| 1361145600000 | 11258.91 |
| 1361232000000 | 11293.84 |
| 1361318400000 | 11209.04 |
| 1361404800000 | 11099.32 |
| 1361491200000 | 11105.36 |
| 1361750400000 | 11193.31 |
| 1361836800000 | 11183.08 |
| 1361923200000 | 11097.74 |
| 1362009600000 | 11085.91 |
| 1362096000000 | 11050.46 |
| 1362355200000 | 10959.02 |
| 1362441600000 | 11127.44 |
| 1362528000000 | 11140.84 |
| 1362614400000 | 11063.2 |
| 1362700800000 | 11193.39 |
| 1362960000000 | 11232.4 |
| 1363046400000 | 11099.49 |
| 1363132800000 | 10957.55 |
| 1363219200000 | 10996.73 |
| 1363305600000 | 10951.06 |
| 1363564800000 | 10944.35 |
| 1363651200000 | 10854.44 |
| 1363737600000 | 10915.96 |
| 1363824000000 | 10864.29 |
| 1363910400000 | 10884.72 |
| 1364169600000 | 10996 |
| 1364256000000 | 11148.22 |
| 1364342400000 | 10948.43 |
| 1364428800000 | 11136.31 |
| 1364515200000 | 11136.3 |
| 1364774400000 | 11125.87 |
| 1364860800000 | 11184.6 |
| 1364947200000 | 11066.73 |
| 1365033600000 | 11003 |
| 1365120000000 | 10937.3 |
| 1365379200000 | 11156.67 |
| 1365465600000 | 11281.59 |
| 1365552000000 | 11483.02 |
| 1365638400000 | 11534.48 |
| 1365724800000 | 11377.76 |
| 1365984000000 | 10946.97 |
| 1366070400000 | 10991.09 |
| 1366156800000 | 10918.77 |
| 1366243200000 | 10917.58 |
| 1366329600000 | 10954.57 |
| 1366588800000 | 10809.71 |
| 1366675200000 | 10913.15 |
| 1366761600000 | 10989.96 |
| 1366848000000 | 11233.9 |
| 1366934400000 | 11161.89 |
| 1367193600000 | 11373.93 |
| 1367280000000 | 11410 |
| 1367366400000 | 11334.71 |
| 1367452800000 | 11617.33 |
| 1367539200000 | 11590.78 |
| 1367798400000 | 11485.11 |
| 1367884800000 | 11417.62 |
| 1367971200000 | 11585.15 |
| 1368057600000 | 11597.56 |
| 1368144000000 | 11439.89 |
| 1368403200000 | 11511.24 |
| 1368489600000 | 11504.42 |
| 1368576000000 | 11446.2 |
| 1368662400000 | 11430.41 |
| 1368748800000 | 11265.17 |
| 1369008000000 | 10846.86 |
| 1369094400000 | 10757.44 |
| 1369180800000 | 10792.16 |
| 1369267200000 | 10676.87 |
| 1369353600000 | 10712.81 |
| 1369612800000 | 10655.32 |
| 1369699200000 | 10633.83 |
| 1369785600000 | 10392.27 |
| 1369872000000 | 10195.53 |
| 1369958400000 | 10073 |
| 1370217600000 | 10023.21 |
| 1370304000000 | 10336.06 |
| 1370390400000 | 9961.45 |
| 1370476800000 | 9802.16 |
| 1370563200000 | 9933.34 |
| 1370822400000 | 9672 |
| 1370908800000 | 9439.22 |
| 1370995200000 | 9510.18 |
| 1371081600000 | 9639.92 |
| 1371168000000 | 9804.39 |
| 1371427200000 | 9868.9 |
| 1371513600000 | 9891.09 |
| 1371600000000 | 9830.72 |
| 1371686400000 | 9256.93 |
| 1371772800000 | 9259.76 |
| 1372032000000 | 9125.5 |
| 1372118400000 | 9277 |
| 1372204800000 | 9491.93 |
| 1372291200000 | 9745.49 |
| 1372377600000 | 10073.29 |
| 1372636800000 | 10296.81 |
| 1372723200000 | 10253.61 |
| 1372809600000 | 9810.04 |
| 1372896000000 | 9985.05 |
| 1372982400000 | 9575.8 |
| 1373241600000 | 9538.15 |
| 1373328000000 | 9800.54 |
| 1373414400000 | 9758.07 |
| 1373500800000 | 9948.66 |
| 1373587200000 | 10072.76 |
| 1373846400000 | 10162.79 |
| 1373932800000 | 10160.52 |
| 1374019200000 | 10238.34 |
| 1374105600000 | 10253.83 |
| 1374192000000 | 10161.01 |
| 1374451200000 | 10125.48 |
| 1374537600000 | 10259.27 |
| 1374624000000 | 10266.42 |
| 1374710400000 | 10131.6 |
| 1374796800000 | 10023.01 |
| 1375056000000 | 10043.19 |
| 1375142400000 | 10116.09 |
| 1375228800000 | 9996.68 |
| 1375315200000 | 9990.55 |
| 1375401600000 | 10121.76 |
| 1375660800000 | 10112.49 |
| 1375747200000 | 9966.97 |
| 1375833600000 | 9922.96 |
| 1375920000000 | 10059.16 |
| 1376006400000 | 10145.95 |
| 1376265600000 | 10135.53 |
| 1376352000000 | 10028.73 |
| 1376438400000 | 10150.61 |
| 1376524800000 | 9946.29 |
| 1376611200000 | 10035.85 |
| 1376870400000 | 9823.96 |
| 1376956800000 | 9824.03 |
| 1377043200000 | 9734.74 |
| 1377129600000 | 9656.84 |
| 1377216000000 | 9765.66 |
| 1377475200000 | 9794.41 |
| 1377561600000 | 9495.2 |
| 1377648000000 | 9341.52 |
| 1377734400000 | 9341.87 |
| 1377820800000 | 9559.34 |
| 1378080000000 | 9659.71 |
| 1378166400000 | 9556.65 |
| 1378252800000 | 9581.43 |
| 1378339200000 | 9716.64 |
| 1378425600000 | 9944.41 |
| 1378684800000 | 10075.04 |
| 1378771200000 | 10159.35 |
| 1378857600000 | 10270.42 |
| 1378944000000 | 10403.8 |
| 1379030400000 | 10347.47 |
| 1379289600000 | 10497.76 |
| 1379376000000 | 10614.94 |
| 1379462400000 | 10403.65 |
| 1379548800000 | 10843.68 |
| 1379635200000 | 10499.16 |
| 1379894400000 | 10553.06 |
| 1379980800000 | 10539.93 |
| 1380067200000 | 10585.41 |
| 1380153600000 | 10400.13 |
| 1380240000000 | 10292.66 |
| 1380499200000 | 10286.52 |
| 1380585600000 | 10327.62 |
| 1380672000000 | 10426.62 |
| 1380758400000 | 10488.49 |
| 1380844800000 | 10549.05 |
| 1381104000000 | 10636.05 |
| 1381190400000 | 10537.36 |
| 1381276800000 | 10423.1 |
| 1381363200000 | 10604.14 |
| 1381449600000 | 10608.45 |
| 1381708800000 | 10578.86 |
| 1381795200000 | 10669.07 |
| 1381881600000 | 10894.52 |
| 1381968000000 | 10935.41 |
| 1382054400000 | 11092.19 |
| 1382313600000 | 11069.83 |
| 1382400000000 | 11165.74 |
| 1382486400000 | 11079.38 |
| 1382572800000 | 11090.39 |
| 1382659200000 | 10985.33 |
| 1382918400000 | 11066.92 |
| 1383004800000 | 11007.51 |
| 1383091200000 | 11076.28 |
| 1383177600000 | 10834.64 |
| 1383264000000 | 10611.09 |
| 1383523200000 | 10578.72 |
| 1383609600000 | 10473.98 |
| 1383696000000 | 10518.57 |
| 1383782400000 | 10382.88 |
| 1383868800000 | 10192.16 |
| 1384128000000 | 10078.25 |
| 1384214400000 | 10058.31 |
| 1384300800000 | 9936.05 |
| 1384387200000 | 10033.28 |
| 1384473600000 | 10277.64 |
| 1384732800000 | 10490.57 |
| 1384819200000 | 10341.11 |
| 1384905600000 | 10469.86 |
| 1384992000000 | 10291.33 |
| 1385078400000 | 10321.57 |
| 1385337600000 | 10382.72 |
| 1385424000000 | 10262.06 |
| 1385510400000 | 10253.03 |
| 1385596800000 | 10306.27 |
| 1385683200000 | 10378.16 |
| 1385942400000 | 10198.6 |
| 1386028800000 | 9979.37 |
| 1386115200000 | 9809.08 |
| 1386201600000 | 9833.32 |
| 1386288000000 | 9971.77 |
| 1386547200000 | 9962.43 |
| 1386633600000 | 9909.47 |
| 1386720000000 | 9879.91 |
| 1386806400000 | 9679.83 |
| 1386892800000 | 9704.65 |
| 1387152000000 | 9698.99 |
| 1387238400000 | 9846.59 |
| 1387324800000 | 9873.47 |
| 1387411200000 | 9867.91 |
| 1387497600000 | 9987.82 |
| 1387756800000 | 10100.41 |
| 1387843200000 | 10068.5 |
| 1387929600000 | 10068.5 |
| 1388016000000 | 10047.59 |
| 1388102400000 | 9991.64 |
| 1388361600000 | 10125.11 |
| 1388448000000 | 10102.29 |
| 1388620800000 | 9982.49 |
| 1388707200000 | 9911 |
| 1388966400000 | 9787.17 |
| 1389052800000 | 9853.83 |
| 1389139200000 | 9716.63 |
| 1389225600000 | 9553.5 |
| 1389312000000 | 9727.69 |
| 1389571200000 | 9802.07 |
| 1389657600000 | 9711.71 |
| 1389744000000 | 9726.29 |
| 1389830400000 | 9644.17 |
| 1389916800000 | 9564.99 |
| 1390176000000 | 9563.1 |
| 1390262400000 | 9591.19 |
| 1390348800000 | 9681.12 |
| 1390435200000 | 9548.37 |
| 1390521600000 | 9314.76 |
| 1390780800000 | 9130.2 |
| 1390867200000 | 9220.55 |
| 1390953600000 | 8908.02 |
| 1391040000000 | 8820.05 |
| 1391126400000 | 8885.48 |
| 1391385600000 | 8767.1 |
| 1391472000000 | 8764.75 |
| 1391558400000 | 8730.65 |
| 1391644800000 | 8935.33 |
| 1391731200000 | 8951.45 |
| 1391990400000 | 8935.56 |
| 1392076800000 | 8936 |
| 1392163200000 | 9062.19 |
| 1392249600000 | 8957.45 |
| 1392336000000 | 9121.77 |
| 1392595200000 | 9231.06 |
| 1392681600000 | 9209.27 |
| 1392768000000 | 9176.93 |
| 1392854400000 | 9022.52 |
| 1392940800000 | 9096.45 |
| 1393200000000 | 9212.3 |
| 1393286400000 | 9316.55 |
| 1393372800000 | 9204.24 |
| 1393459200000 | 9297.18 |
| 1393545600000 | 9442.05 |
| 1393804800000 | 9362.64 |
| 1393891200000 | 9471.76 |
| 1393977600000 | 9582.73 |
| 1394064000000 | 9689.62 |
| 1394150400000 | 9591.14 |
| 1394409600000 | 9502.95 |
| 1394496000000 | 9422.77 |
| 1394582400000 | 9327.37 |
| 1394668800000 | 9407.65 |
| 1394755200000 | 9450.21 |
| 1395014400000 | 9490.5 |
| 1395100800000 | 9532.65 |
| 1395187200000 | 9473.65 |
| 1395273600000 | 9243.25 |
| 1395360000000 | 9297.26 |
| 1395619200000 | 9430.48 |
| 1395705600000 | 9649.84 |
| 1395792000000 | 9803.04 |
| 1395878400000 | 9876.64 |
| 1395964800000 | 10054.69 |
| 1396224000000 | 10090.19 |
| 1396310400000 | 10103.35 |
| 1396396800000 | 10008.17 |
| 1396483200000 | 10018 |
| 1396569600000 | 10184.56 |
| 1396828800000 | 10206.68 |
| 1396915200000 | 10354.07 |
| 1397001600000 | 10352.79 |
| 1397088000000 | 10567.46 |
| 1397174400000 | 10412.59 |
| 1397433600000 | 10392.5 |
| 1397520000000 | 10233.17 |
| 1397606400000 | 10290.16 |
| 1397692800000 | 10395.49 |
| 1397779200000 | 10395.49 |
| 1398038400000 | 10379.91 |
| 1398124800000 | 10356.7 |
| 1398211200000 | 10348.08 |
| 1398297600000 | 10442.82 |
| 1398384000000 | 10475.34 |
| 1398643200000 | 10496.83 |
| 1398729600000 | 10563.1 |
| 1398816000000 | 10586.42 |
| 1398902400000 | 10635.05 |
| 1398988800000 | 10711.07 |
| 1399248000000 | 10613.41 |
| 1399334400000 | 10594.27 |
| 1399420800000 | 10627.06 |
| 1399507200000 | 10865.56 |
| 1399593600000 | 10737.44 |
| 1399852800000 | 10793.1 |
| 1399939200000 | 10880.37 |
| 1400025600000 | 10894.71 |
| 1400112000000 | 10741.74 |
| 1400198400000 | 10786.78 |
| 1400457600000 | 10818.13 |
| 1400544000000 | 10708.36 |
| 1400630400000 | 10652.93 |
| 1400716800000 | 10779.99 |
| 1400803200000 | 10854.18 |
| 1401062400000 | 10757.11 |
| 1401148800000 | 10534.82 |
| 1401235200000 | 10447.65 |
| 1401321600000 | 10566.64 |
| 1401408000000 | 10301.62 |
| 1401667200000 | 10242.43 |
| 1401753600000 | 10153.22 |
| 1401840000000 | 10145.76 |
| 1401926400000 | 10251.48 |
| 1402012800000 | 10449.93 |
| 1402272000000 | 10384.8 |
| 1402358400000 | 10384.69 |
| 1402444800000 | 10311.95 |
| 1402531200000 | 10375.01 |
| 1402617600000 | 10245.17 |
| 1402876800000 | 10259.61 |
| 1402963200000 | 10234.5 |
| 1403049600000 | 10255.93 |
| 1403136000000 | 10435.57 |
| 1403222400000 | 10401.91 |
| 1403481600000 | 10515.02 |
| 1403568000000 | 10532.47 |
| 1403654400000 | 10380.51 |
| 1403740800000 | 10381.8 |
| 1403827200000 | 10412.9 |
| 1404086400000 | 10444.36 |
| 1404172800000 | 10474.94 |
| 1404259200000 | 10438.88 |
| 1404345600000 | 10359.31 |
| 1404432000000 | 10378.76 |
| 1404691200000 | 10363.22 |
| 1404777600000 | 10497.5 |
| 1404864000000 | 10524.64 |
| 1404950400000 | 10456.32 |
| 1405036800000 | 10513.15 |
| 1405296000000 | 10581.38 |
| 1405382400000 | 10592.55 |
| 1405468800000 | 10696.11 |
| 1405555200000 | 10659.63 |
| 1405641600000 | 10599.66 |
| 1405900800000 | 10572.09 |
| 1405987200000 | 10762.92 |
| 1406073600000 | 10897.55 |
| 1406160000000 | 10932.75 |
| 1406246400000 | 10924.21 |
| 1406505600000 | 10965.79 |
| 1406592000000 | 10987.23 |
| 1406678400000 | 10781.88 |
| 1406764800000 | 10715.9 |
| 1406851200000 | 10752.33 |
| 1407110400000 | 10794.37 |
| 1407196800000 | 10726.89 |
| 1407283200000 | 10635.71 |
| 1407369600000 | 10589.23 |
| 1407456000000 | 10575.12 |
| 1407715200000 | 10821.91 |
| 1407801600000 | 10873.03 |
| 1407888000000 | 10882.42 |
| 1407974400000 | 10871.01 |
| 1408060800000 | 10772.84 |
| 1408320000000 | 10837.37 |
| 1408406400000 | 10819.57 |
| 1408492800000 | 10644.77 |
| 1408579200000 | 10769.41 |
| 1408665600000 | 10797.11 |
| 1408924800000 | 10846.3 |
| 1409011200000 | 10913.59 |
| 1409097600000 | 10946.86 |
| 1409184000000 | 10892.62 |
| 1409270400000 | 10899.81 |
| 1409529600000 | 10921.42 |
| 1409616000000 | 10931.62 |
| 1409702400000 | 11023.22 |
| 1409788800000 | 11082.08 |
| 1409875200000 | 11005.84 |
| 1410134400000 | 10920.59 |
| 1410220800000 | 10704.57 |
| 1410307200000 | 10638 |
| 1410393600000 | 10616.08 |
| 1410480000000 | 10566.18 |
| 1410739200000 | 10532.93 |
| 1410825600000 | 10531.68 |
| 1410912000000 | 10634.78 |
| 1410998400000 | 10559.93 |
| 1411084800000 | 10420.22 |
| 1411344000000 | 10197.44 |
| 1411430400000 | 10089.6 |
| 1411516800000 | 10081.83 |
| 1411603200000 | 9887.49 |
| 1411689600000 | 9892.55 |
| 1411948800000 | 9880.08 |
| 1412035200000 | 9878.05 |
| 1412121600000 | 9824.82 |
| 1412208000000 | 9880.88 |
| 1412294400000 | 9782.45 |
| 1412553600000 | 9970.55 |
| 1412640000000 | 9953.34 |
| 1412726400000 | 9834.58 |
| 1412812800000 | 10007.76 |
| 1412899200000 | 9810.34 |
| 1413158400000 | 9957.71 |
| 1413244800000 | 9983.85 |
| 1413331200000 | 9762.42 |
| 1413417600000 | 9752.34 |
| 1413504000000 | 9859.27 |
| 1413763200000 | 9864.61 |
| 1413849600000 | 10150.97 |
| 1413936000000 | 10019.79 |
| 1414022400000 | 10130.86 |
| 1414108800000 | 10141.87 |
| 1414368000000 | 10208.54 |
| 1414454400000 | 10418.06 |
| 1414540800000 | 10551.41 |
| 1414627200000 | 10502.79 |
| 1414713600000 | 10533.63 |
| 1414972800000 | 10498.21 |
| 1415059200000 | 10559.07 |
| 1415145600000 | 10443.31 |
| 1415232000000 | 10323.88 |
| 1415318400000 | 10294.1 |
| 1415577600000 | 10429.99 |
| 1415664000000 | 10471.25 |
| 1415750400000 | 10648.45 |
| 1415836800000 | 10681.55 |
| 1415923200000 | 10754.79 |
| 1416182400000 | 10791.43 |
| 1416268800000 | 10905.91 |
| 1416355200000 | 10882.69 |
| 1416441600000 | 10854.4 |
| 1416528000000 | 11144.18 |
| 1416787200000 | 11079.38 |
| 1416873600000 | 11096.41 |
| 1416960000000 | 11097.23 |
| 1417046400000 | 11189.65 |
| 1417132800000 | 11119.85 |
| 1417392000000 | 10979.84 |
| 1417478400000 | 10884.95 |
| 1417564800000 | 10822.21 |
| 1417651200000 | 10766.82 |
| 1417737600000 | 10543.23 |
| 1417996800000 | 10333.15 |
| 1418083200000 | 10379.28 |
| 1418169600000 | 10269.08 |
| 1418256000000 | 10104.71 |
| 1418342400000 | 10062.81 |
| 1418601600000 | 9962.61 |
| 1418688000000 | 9947.96 |
| 1418774400000 | 10089.79 |
| 1418860800000 | 10488.87 |
| 1418947200000 | 10413.91 |
| 1419206400000 | 10449.71 |
| 1419292800000 | 10411.66 |
| 1419379200000 | 10330.14 |
| 1419465600000 | 10330.14 |
| 1419552000000 | 10394.46 |
| 1419811200000 | 10576.1 |
| 1419897600000 | 10590.15 |
| 1419984000000 | 10576.54 |
| 1420156800000 | 10399.14 |
| 1420416000000 | 10176.94 |
| 1420502400000 | 10360.3 |
| 1420588800000 | 10410.15 |
| 1420675200000 | 10691.17 |
| 1420761600000 | 10660.06 |
| 1421020800000 | 10629.26 |
| 1421107200000 | 10858.32 |
| 1421193600000 | 10777.64 |
| 1421280000000 | 10716.38 |
| 1421366400000 | 10599.73 |
| 1421625600000 | 10633.08 |
| 1421712000000 | 10659.67 |
| 1421798400000 | 10970.17 |
| 1421884800000 | 11176.57 |
| 1421971200000 | 11273.91 |
| 1422230400000 | 11294.01 |
| 1422316800000 | 11236.72 |
| 1422403200000 | 11356.85 |
| 1422489600000 | 11309.12 |
| 1422576000000 | 11205.65 |
| 1422835200000 | 11280.33 |
| 1422921600000 | 11545.78 |
| 1423008000000 | 11390.08 |
| 1423094400000 | 11607.54 |
| 1423180800000 | 11435.76 |
| 1423440000000 | 11311.46 |
| 1423526400000 | 11168.44 |
| 1423612800000 | 10957.99 |
| 1423699200000 | 11218.27 |
| 1423785600000 | 11414.06 |
| 1424044800000 | 11341.25 |
| 1424131200000 | 11189.19 |
| 1424217600000 | 11069.55 |
| 1424304000000 | 11246.81 |
| 1424390400000 | 11279.2 |
| 1424649600000 | 11386.61 |
| 1424736000000 | 11458.64 |
| 1424822400000 | 11574.3 |
| 1424908800000 | 11506.87 |
| 1424995200000 | 11350.08 |
| 1425254400000 | 11237.65 |
| 1425340800000 | 11217.56 |
| 1425427200000 | 11084.79 |
| 1425513600000 | 11269.01 |
| 1425600000000 | 10939.2 |
| 1425859200000 | 10665.18 |
| 1425945600000 | 10387.13 |
| 1426032000000 | 10445.39 |
| 1426118400000 | 10521.53 |
| 1426204800000 | 10299.27 |
| 1426464000000 | 10407.14 |
| 1426550400000 | 10508.84 |
| 1426636800000 | 10559.24 |
| 1426723200000 | 10656.06 |
| 1426809600000 | 10837.85 |
| 1427068800000 | 11020.65 |
| 1427155200000 | 11242.34 |
| 1427241600000 | 11118.57 |
| 1427328000000 | 10920.82 |
| 1427414400000 | 10897.41 |
| 1427673600000 | 10946.99 |
| 1427760000000 | 10995.16 |
| 1427846400000 | 11120.35 |
| 1427932800000 | 11155.3 |
| 1428019200000 | 11155.3 |
| 1428278400000 | 11409.82 |
| 1428364800000 | 11337.53 |
| 1428451200000 | 11351 |
| 1428537600000 | 11330.74 |
| 1428624000000 | 11411.34 |
| 1428883200000 | 11247.71 |
| 1428969600000 | 11371.42 |
| 1429056000000 | 11216.29 |
| 1429142400000 | 11334.11 |
| 1429228800000 | 11225.83 |
| 1429488000000 | 11237.79 |
| 1429574400000 | 11337.7 |
| 1429660800000 | 11184.1 |
| 1429747200000 | 11262.38 |
| 1429833600000 | 11245.07 |
| 1430092800000 | 11372.35 |
| 1430179200000 | 11554.82 |
| 1430265600000 | 11498.43 |
| 1430352000000 | 11294.53 |
| 1430438400000 | 11222.62 |
| 1430697600000 | 11131.27 |
| 1430784000000 | 11199.69 |
| 1430870400000 | 11027.92 |
| 1430956800000 | 10793.66 |
| 1431043200000 | 10995.59 |
| 1431302400000 | 10864.36 |
| 1431388800000 | 10786.65 |
| 1431475200000 | 10897.29 |
| 1431561600000 | 10893.16 |
| 1431648000000 | 11017.63 |
| 1431907200000 | 11142.96 |
| 1431993600000 | 11155.35 |
| 1432080000000 | 11194.52 |
| 1432166400000 | 11196.96 |
| 1432252800000 | 11105.31 |
| 1432512000000 | 11087.58 |
| 1432598400000 | 10704.12 |
| 1432684800000 | 10624.7 |
| 1432771200000 | 10508.74 |
| 1432857600000 | 10409.28 |
| 1433116800000 | 10151.21 |
| 1433203200000 | 10114.48 |
| 1433289600000 | 10000.28 |
| 1433376000000 | 9911.9 |
| 1433462400000 | 9710.85 |
| 1433721600000 | 9716.6 |
| 1433808000000 | 9759.48 |
| 1433894400000 | 9994.12 |
| 1433980800000 | 10001.18 |
| 1434067200000 | 9920.19 |
| 1434326400000 | 9872.13 |
| 1434412800000 | 9886.36 |
| 1434499200000 | 9901.99 |
| 1434585600000 | 10141.12 |
| 1434672000000 | 10115.94 |
| 1434931200000 | 10200.46 |
| 1435017600000 | 10176.71 |
| 1435104000000 | 10254.47 |
| 1435190400000 | 10457.09 |
| 1435276800000 | 10279.38 |
| 1435536000000 | 10130.65 |
| 1435622400000 | 10393.14 |
| 1435708800000 | 10183.3 |
| 1435795200000 | 10251.61 |
| 1435881600000 | 10147.36 |
| 1436140800000 | 10001.01 |
| 1436227200000 | 9690.93 |
| 1436313600000 | 9697.63 |
| 1436400000000 | 9935.59 |
| 1436486400000 | 10076.72 |
| 1436745600000 | 10145.33 |
| 1436832000000 | 10123.96 |
| 1436918400000 | 10195 |
| 1437004800000 | 10319.69 |
| 1437091200000 | 10403.81 |
| 1437350400000 | 10340.02 |
| 1437436800000 | 10447.95 |
| 1437523200000 | 10281.03 |
| 1437609600000 | 10271.58 |
| 1437696000000 | 9931.23 |
| 1437955200000 | 9980.05 |
| 1438041600000 | 9896.26 |
| 1438128000000 | 10085.55 |
| 1438214400000 | 9885.9 |
| 1438300800000 | 10104.08 |
| 1438560000000 | 10060.42 |
| 1438646400000 | 10235.31 |
| 1438732800000 | 10083.58 |
| 1438819200000 | 10101.89 |
| 1438905600000 | 10187.73 |
| 1439164800000 | 10130.91 |
| 1439251200000 | 10032.42 |
| 1439337600000 | 9793.91 |
| 1439424000000 | 9766.02 |
| 1439510400000 | 9672.27 |
| 1439769600000 | 9570.25 |
| 1439856000000 | 9635.93 |
| 1439942400000 | 9476.87 |
| 1440028800000 | 9510.15 |
| 1440115200000 | 9392.16 |
| 1440374400000 | 9039.43 |
| 1440460800000 | 9499.47 |
| 1440547200000 | 9323.43 |
| 1440633600000 | 9452.44 |
| 1440720000000 | 9443.68 |
| 1440979200000 | 9482.64 |
| 1441065600000 | 9020.57 |
| 1441152000000 | 9046.49 |
| 1441238400000 | 9132.68 |
| 1441324800000 | 8816.32 |
| 1441584000000 | 8560.37 |
| 1441670400000 | 8723.82 |
| 1441756800000 | 8816.4 |
| 1441843200000 | 8884.14 |
| 1441929600000 | 8791.81 |
| 1442188800000 | 9032.02 |
| 1442275200000 | 9000.25 |
| 1442361600000 | 9210.38 |
| 1442448000000 | 9223.77 |
| 1442534400000 | 9235.97 |
| 1442793600000 | 9006.91 |
| 1442880000000 | 8771.86 |
| 1442966400000 | 8759.33 |
| 1443052800000 | 8601.46 |
| 1443139200000 | 8734.45 |
| 1443398400000 | 8426.58 |
| 1443484800000 | 8470.42 |
| 1443571200000 | 8592.17 |
| 1443657600000 | 8643.48 |
| 1443744000000 | 8723.27 |
| 1444003200000 | 9050.76 |
| 1444089600000 | 9136.11 |
| 1444176000000 | 9235.11 |
| 1444262400000 | 9262.19 |
| 1444348800000 | 9393.22 |
| 1444608000000 | 9457.67 |
| 1444694400000 | 9297.78 |
| 1444780800000 | 9377.25 |
| 1444867200000 | 9574.91 |
| 1444953600000 | 9566.23 |
| 1445212800000 | 9480.21 |
| 1445299200000 | 9407.57 |
| 1445385600000 | 9189.77 |
| 1445472000000 | 9283.28 |
| 1445558400000 | 9311.04 |
| 1445817600000 | 9429 |
| 1445904000000 | 9299.23 |
| 1445990400000 | 9397.83 |
| 1446076800000 | 9054.9 |
| 1446163200000 | 9074.72 |
| 1446422400000 | 9142.46 |
| 1446508800000 | 9107.36 |
| 1446595200000 | 9089.2 |
| 1446681600000 | 9053.04 |
| 1446768000000 | 8679.16 |
| 1447027200000 | 8596.72 |
| 1447113600000 | 8526.13 |
| 1447200000000 | 8505.79 |
| 1447286400000 | 8341.59 |
| 1447372800000 | 8153.56 |
| 1447632000000 | 8239.62 |
| 1447718400000 | 8354.58 |
| 1447804800000 | 8258.79 |
| 1447891200000 | 8499.33 |
| 1447977600000 | 8648.09 |
| 1448236800000 | 8539.38 |
| 1448323200000 | 8511.44 |
| 1448409600000 | 8408.49 |
| 1448496000000 | 8342.65 |
| 1448582400000 | 8228.05 |
| 1448841600000 | 8146.68 |
| 1448928000000 | 8129.7 |
| 1449014400000 | 8038.38 |
| 1449100800000 | 7917.04 |
| 1449187200000 | 7801.43 |
| 1449446400000 | 7786.51 |
| 1449532800000 | 7671.78 |
| 1449619200000 | 7811.01 |
| 1449705600000 | 7051.92 |
| 1449792000000 | 6415.98 |
| 1450051200000 | 7009.93 |
| 1450137600000 | 7262.96 |
| 1450224000000 | 7238.16 |
| 1450310400000 | 7294.09 |
| 1450396800000 | 7240.86 |
| 1450656000000 | 7355.17 |
| 1450742400000 | 7385.24 |
| 1450828800000 | 7557.47 |
| 1450915200000 | 7558.11 |
| 1451001600000 | 7558.11 |
| 1451260800000 | 7520.9 |
| 1451347200000 | 7486.58 |
| 1451433600000 | 7249.54 |
| 1451520000000 | 7259.54 |
| 1451865600000 | 7028.91 |
| 1451952000000 | 7125.58 |
| 1452038400000 | 6993.37 |
| 1452124800000 | 6834.14 |
| 1452211200000 | 6726.52 |
| 1452470400000 | 6517.01 |
| 1452556800000 | 6643.13 |
| 1452643200000 | 6744.54 |
| 1452729600000 | 6647.63 |
| 1452816000000 | 6288.48 |
| 1453075200000 | 6229.56 |
| 1453161600000 | 6291.53 |
| 1453248000000 | 6111.5 |
| 1453334400000 | 6185.42 |
| 1453420800000 | 6354.2 |
| 1453680000000 | 6351.14 |
| 1453766400000 | 6466.1 |
| 1453852800000 | 6564.12 |
| 1453939200000 | 6721.45 |
| 1454025600000 | 7076.07 |
| 1454284800000 | 7056.49 |
| 1454371200000 | 6731.42 |
| 1454457600000 | 6743.27 |
| 1454544000000 | 7246.65 |
| 1454630400000 | 7133.65 |
| 1454889600000 | 7134.66 |
| 1454976000000 | 7008.79 |
| 1455062400000 | 7057.14 |
| 1455148800000 | 7128.7 |
| 1455235200000 | 7211.61 |
| 1455494400000 | 7429.38 |
| 1455580800000 | 7372.29 |
| 1455667200000 | 7591.32 |
| 1455753600000 | 7641.53 |
| 1455840000000 | 7526.38 |
| 1456099200000 | 7636.33 |
| 1456185600000 | 7575.06 |
| 1456272000000 | 7313.55 |
| 1456358400000 | 7446.18 |
| 1456444800000 | 7224.19 |
| 1456704000000 | 7410.58 |
| 1456790400000 | 7633.41 |
| 1456876800000 | 7709.8 |
| 1456963200000 | 7873.46 |
| 1457049600000 | 8038.33 |
| 1457308800000 | 8225.47 |
| 1457395200000 | 8052.29 |
| 1457481600000 | 8030.86 |
| 1457568000000 | 8061.11 |
| 1457654400000 | 8167.69 |
| 1457913600000 | 7999.26 |
| 1458000000000 | 7731.94 |
| 1458086400000 | 7653.6 |
| 1458172800000 | 8361.15 |
| 1458259200000 | 8406.8 |
| 1458518400000 | 8465.04 |
| 1458604800000 | 8500.01 |
| 1458691200000 | 8250.21 |
| 1458777600000 | 8088.94 |
| 1458864000000 | 8088.94 |
| 1459123200000 | 8064.14 |
| 1459209600000 | 8140.42 |
| 1459296000000 | 8638.91 |
| 1459382400000 | 8768.51 |
| 1459468800000 | 8600.67 |
| 1459728000000 | 8737.59 |
| 1459814400000 | 8498.21 |
| 1459900800000 | 8310.59 |
| 1459987200000 | 8307.58 |
| 1460073600000 | 8542.34 |
| 1460332800000 | 8770.98 |
| 1460419200000 | 8914.15 |
| 1460505600000 | 9064.78 |
| 1460592000000 | 9086.18 |
| 1460678400000 | 9027.78 |
| 1460937600000 | 9135.6 |
| 1461024000000 | 9382.48 |
| 1461110400000 | 9577.09 |
| 1461196800000 | 9446.51 |
| 1461283200000 | 9260.35 |
| 1461542400000 | 9218.25 |
| 1461628800000 | 9208.8 |
| 1461715200000 | 9142.74 |
| 1461801600000 | 9419.06 |
| 1461888000000 | 9478.66 |
| 1462147200000 | 9406.04 |
| 1462233600000 | 8929.98 |
| 1462320000000 | 8696.23 |
| 1462406400000 | 8605.85 |
| 1462492800000 | 8598.44 |
| 1462752000000 | 8375.8 |
| 1462838400000 | 8361.46 |
| 1462924800000 | 8563.17 |
| 1463011200000 | 8505.13 |
| 1463097600000 | 8315.73 |
| 1463356800000 | 8042.25 |
| 1463443200000 | 8098.79 |
| 1463529600000 | 8043.76 |
| 1463616000000 | 7864.52 |
| 1463702400000 | 7983.76 |
| 1463961600000 | 8040.49 |
| 1464048000000 | 8029.25 |
| 1464134400000 | 8045.29 |
| 1464220800000 | 8190.91 |
| 1464307200000 | 8165.75 |
| 1464566400000 | 8058.41 |
| 1464652800000 | 7986.41 |
| 1464739200000 | 8191.18 |
| 1464825600000 | 8227.36 |
| 1464912000000 | 8575.09 |
| 1465171200000 | 8823.79 |
| 1465257600000 | 8937.16 |
| 1465344000000 | 9000.03 |
| 1465430400000 | 8827.76 |
| 1465516800000 | 8616.88 |
| 1465776000000 | 8512.84 |
| 1465862400000 | 8215.78 |
| 1465948800000 | 8322.11 |
| 1466035200000 | 8182.79 |
| 1466121600000 | 8373.03 |
| 1466380800000 | 8675.17 |
| 1466467200000 | 8727.12 |
| 1466553600000 | 8903.96 |
| 1466640000000 | 9050.11 |
| 1466726400000 | 8581.54 |
| 1466985600000 | 7952.3 |
| 1467072000000 | 8294.33 |
| 1467158400000 | 8700.6 |
| 1467244800000 | 8880.64 |
| 1467331200000 | 9014.46 |
| 1467590400000 | 9091.45 |
| 1467676800000 | 8780.57 |
| 1467763200000 | 8663.16 |
| 1467849600000 | 8775.87 |
| 1467936000000 | 8927.76 |
| 1468195200000 | 9215.92 |
| 1468281600000 | 9334.86 |
| 1468368000000 | 9261.3 |
| 1468454400000 | 9454.62 |
| 1468540800000 | 9436.85 |
| 1468800000000 | 9466.2 |
| 1468886400000 | 9417.48 |
| 1468972800000 | 9481.24 |
| 1469059200000 | 9606.48 |
| 1469145600000 | 9538.6 |
| 1469404800000 | 9522.93 |
| 1469491200000 | 9635.67 |
| 1469577600000 | 9751.07 |
| 1469664000000 | 9739.45 |
| 1469750400000 | 9965.94 |
| 1470009600000 | 10041.6 |
| 1470096000000 | 9897.68 |
| 1470182400000 | 9875.37 |
| 1470268800000 | 10087.43 |
| 1470355200000 | 10009.14 |
| 1470614400000 | 10166.13 |
| 1470700800000 | 10312.84 |
| 1470787200000 | 10510.97 |
| 1470873600000 | 10602.01 |
| 1470960000000 | 10484.61 |
| 1471219200000 | 10506.64 |
| 1471305600000 | 10326.52 |
| 1471392000000 | 10107.13 |
| 1471478400000 | 10244.28 |
| 1471564800000 | 10050.05 |
| 1471824000000 | 9923.38 |
| 1471910400000 | 9972.99 |
| 1471996800000 | 9361.47 |
| 1472083200000 | 9285.61 |
| 1472169600000 | 9450.45 |
| 1472428800000 | 9129.41 |
| 1472515200000 | 9064 |
| 1472601600000 | 8638.33 |
| 1472688000000 | 8607.81 |
| 1472774400000 | 8870.89 |
| 1473033600000 | 8925.08 |
| 1473120000000 | 9304.66 |
| 1473206400000 | 9260.13 |
| 1473292800000 | 9290.69 |
| 1473379200000 | 8974.23 |
| 1473638400000 | 8795.21 |
| 1473724800000 | 8813.82 |
| 1473811200000 | 8839.62 |
| 1473897600000 | 8837.97 |
| 1473984000000 | 8695.15 |
| 1474243200000 | 8975.08 |
| 1474329600000 | 9039.24 |
| 1474416000000 | 9078.11 |
| 1474502400000 | 9428.95 |
| 1474588800000 | 9364.01 |
| 1474848000000 | 9314.65 |
| 1474934400000 | 9310.07 |
| 1475020800000 | 9341.1 |
| 1475107200000 | 9280.59 |
| 1475193600000 | 9286.76 |
| 1475452800000 | 9309.96 |
| 1475539200000 | 9343.09 |
| 1475625600000 | 9205.16 |
| 1475712000000 | 9063.78 |
| 1475798400000 | 9111.09 |
| 1476057600000 | 9171.63 |
| 1476144000000 | 8699.62 |
| 1476230400000 | 8697.75 |
| 1476316800000 | 8592.67 |
| 1476403200000 | 8713.93 |
| 1476662400000 | 8708.8 |
| 1476748800000 | 8935.29 |
| 1476835200000 | 9068.12 |
| 1476921600000 | 8988.12 |
| 1477008000000 | 9023.82 |
| 1477267200000 | 9054.59 |
| 1477353600000 | 9059.52 |
| 1477440000000 | 8991.35 |
| 1477526400000 | 8931.43 |
| 1477612800000 | 8911.22 |
| 1477872000000 | 9219.01 |
| 1477958400000 | 9201.68 |
| 1478044800000 | 9191.21 |
| 1478131200000 | 9138.9 |
| 1478217600000 | 8906.13 |
| 1478476800000 | 9070.59 |
| 1478563200000 | 9225.09 |
| 1478649600000 | 9030.05 |
| 1478736000000 | 8577.59 |
| 1478822400000 | 8212.1 |
| 1479081600000 | 7999.36 |
| 1479168000000 | 8282.89 |
| 1479254400000 | 8321.69 |
| 1479340800000 | 8379.98 |
| 1479427200000 | 8240.75 |
| 1479686400000 | 8363.12 |
| 1479772800000 | 8486.92 |
| 1479859200000 | 8340.39 |
| 1479945600000 | 8330.98 |
| 1480032000000 | 8399.51 |
| 1480291200000 | 8672.28 |
| 1480377600000 | 8466.42 |
| 1480464000000 | 8386.26 |
| 1480550400000 | 8344.49 |
| 1480636800000 | 8338.76 |
| 1480896000000 | 8498.31 |
| 1480982400000 | 8536.02 |
| 1481068800000 | 8747.66 |
| 1481155200000 | 8792.23 |
| 1481241600000 | 8787.36 |
| 1481500800000 | 8816.2 |
| 1481587200000 | 8995.9 |
| 1481673600000 | 8890.35 |
| 1481760000000 | 8432.07 |
| 1481846400000 | 8362.67 |
| 1482105600000 | 8498.54 |
| 1482192000000 | 8596.11 |
| 1482278400000 | 8623.8 |
| 1482364800000 | 8478.03 |
| 1482451200000 | 8479.04 |
| 1482710400000 | 8479.04 |
| 1482796800000 | 8540.68 |
| 1482883200000 | 8803.51 |
| 1482969600000 | 9049.81 |
| 1483056000000 | 9065.15 |
| 1483315200000 | 9065.15 |
| 1483401600000 | 9035.98 |
| 1483488000000 | 9208.77 |
| 1483574400000 | 9137.35 |
| 1483660800000 | 9123.72 |
| 1483920000000 | 9111.32 |
| 1484006400000 | 9180.87 |
| 1484092800000 | 8985.5 |
| 1484179200000 | 9368.59 |
| 1484265600000 | 9466.21 |
| 1484524800000 | 9412.97 |
| 1484611200000 | 9413.62 |
| 1484697600000 | 9511.6 |
| 1484784000000 | 9385.28 |
| 1484870400000 | 9335.52 |
| 1485129600000 | 9472.99 |
| 1485216000000 | 9672.63 |
| 1485302400000 | 9732.71 |
| 1485388800000 | 9723.04 |
| 1485475200000 | 9487.47 |
| 1485734400000 | 9423.94 |
| 1485820800000 | 9469.99 |
| 1485907200000 | 9473.66 |
| 1485993600000 | 9510.32 |
| 1486080000000 | 9559.19 |
| 1486339200000 | 9383.67 |
| 1486425600000 | 9401.23 |
| 1486512000000 | 9414.52 |
| 1486598400000 | 9478.97 |
| 1486684800000 | 9566.05 |
| 1486944000000 | 9707.75 |
| 1487030400000 | 9796.73 |
| 1487116800000 | 9988.46 |
| 1487203200000 | 10095.92 |
| 1487289600000 | 9987.15 |
| 1487548800000 | 9943.63 |
| 1487635200000 | 9814.8 |
| 1487721600000 | 9804 |
| 1487808000000 | 10059.09 |
| 1487894400000 | 9927.42 |
| 1488153600000 | 9896.62 |
| 1488240000000 | 9675.49 |
| 1488326400000 | 9709.83 |
| 1488412800000 | 9716.45 |
| 1488499200000 | 9735.78 |
| 1488758400000 | 9829.58 |
| 1488844800000 | 9854.3 |
| 1488931200000 | 9713.45 |
| 1489017600000 | 9551.54 |
| 1489104000000 | 9658.52 |
| 1489363200000 | 9824.48 |
| 1489449600000 | 9863.47 |
| 1489536000000 | 9955.79 |
| 1489622400000 | 10466.68 |
| 1489708800000 | 10390.97 |
| 1489968000000 | 10547.01 |
| 1490054400000 | 10557.42 |
| 1490140800000 | 10606.6 |
| 1490227200000 | 10586.29 |
| 1490313600000 | 10602.54 |
| 1490572800000 | 10259.29 |
| 1490659200000 | 10168.81 |
| 1490745600000 | 10143.24 |
| 1490832000000 | 10136.6 |
| 1490918400000 | 9453.4 |
| 1491177600000 | 9444.24 |
| 1491264000000 | 9409.38 |
| 1491350400000 | 9106.78 |
| 1491436800000 | 8964.74 |
| 1491523200000 | 8994.83 |
| 1491782400000 | 8836 |
| 1491868800000 | 8993.18 |
| 1491955200000 | 9230.15 |
| 1492041600000 | 9567.73 |
| 1492128000000 | 9567.73 |
| 1492387200000 | 9651.31 |
| 1492473600000 | 9600.19 |
| 1492560000000 | 9541.34 |
| 1492646400000 | 9625.58 |
| 1492732800000 | 9559.97 |
| 1492992000000 | 9786.77 |
| 1493078400000 | 9714.16 |
| 1493164800000 | 9558.49 |
| 1493251200000 | 9508.73 |
| 1493337600000 | 9497.16 |
| 1493596800000 | 9516.7 |
| 1493683200000 | 9604.25 |
| 1493769600000 | 9472.94 |
| 1493856000000 | 9301.6 |
| 1493942400000 | 9291.88 |
| 1494201600000 | 9286.64 |
| 1494288000000 | 9267.71 |
| 1494374400000 | 9444.09 |
| 1494460800000 | 9437.49 |
| 1494547200000 | 9491.49 |
| 1494806400000 | 9603.7 |
| 1494892800000 | 9690.57 |
| 1494979200000 | 9513.19 |
| 1495065600000 | 9323.79 |
| 1495152000000 | 9458.86 |
| 1495411200000 | 9503.02 |
| 1495497600000 | 9685.9 |
| 1495584000000 | 9763.5 |
| 1495670400000 | 9732.6 |
| 1495756800000 | 9734.76 |
| 1496016000000 | 9555.23 |
| 1496102400000 | 9514.54 |
| 1496188800000 | 9366.74 |
| 1496275200000 | 9442.26 |
| 1496361600000 | 9582.76 |
| 1496620800000 | 9806.99 |
| 1496707200000 | 9599.74 |
| 1496793600000 | 9515.03 |
| 1496880000000 | 9326.95 |
| 1496966400000 | 9446.59 |
| 1497225600000 | 9537.91 |
| 1497312000000 | 9512.62 |
| 1497398400000 | 9666.88 |
| 1497484800000 | 9290.99 |
| 1497571200000 | 9312.24 |
| 1497830400000 | 9302.45 |
| 1497916800000 | 9151.66 |
| 1498003200000 | 9276.59 |
| 1498089600000 | 9245.82 |
| 1498176000000 | 9362.76 |
| 1498435200000 | 9423.39 |
| 1498521600000 | 9314.04 |
| 1498608000000 | 9244.46 |
| 1498694400000 | 9234.12 |
| 1498780800000 | 9221.62 |
| 1499040000000 | 9116.98 |
| 1499126400000 | 9137.11 |
| 1499212800000 | 9019.62 |
| 1499299200000 | 9066.9 |
| 1499385600000 | 8972.67 |
| 1499644800000 | 8978.28 |
| 1499731200000 | 8851.12 |
| 1499817600000 | 9202.76 |
| 1499904000000 | 9270.66 |
| 1499990400000 | 9574.25 |
| 1500249600000 | 9711.75 |
| 1500336000000 | 9614.41 |
| 1500422400000 | 9703.54 |
| 1500508800000 | 9728.63 |
| 1500595200000 | 9789.12 |
| 1500854400000 | 9771.25 |
| 1500940800000 | 9617.9 |
| 1501027200000 | 9676.38 |
| 1501113600000 | 9688.55 |
| 1501200000000 | 9740.14 |
| 1501459200000 | 9568.05 |
| 1501545600000 | 9533.28 |
| 1501632000000 | 9560.34 |
| 1501718400000 | 9577.62 |
| 1501804800000 | 9501.84 |
| 1502064000000 | 9668.86 |
| 1502150400000 | 9699.96 |
| 1502236800000 | 9517.82 |
| 1502323200000 | 9584.07 |
| 1502409600000 | 9486.22 |
| 1502668800000 | 9620.08 |
| 1502755200000 | 9542.06 |
| 1502841600000 | 9644.26 |
| 1502928000000 | 9721.33 |
| 1503014400000 | 9688.5 |
| 1503273600000 | 9756.49 |
| 1503360000000 | 9805.48 |
| 1503446400000 | 9786.98 |
| 1503532800000 | 9931.17 |
| 1503619200000 | 9960.87 |
| 1503878400000 | 10002.7 |
| 1503964800000 | 10077.4 |
| 1504051200000 | 9959.78 |
| 1504137600000 | 9996.3 |
| 1504224000000 | 10074.28 |
| 1504483200000 | 10001.43 |
| 1504569600000 | 10030.22 |
| 1504656000000 | 9945.07 |
| 1504742400000 | 9976.38 |
| 1504828800000 | 9915.19 |
| 1505088000000 | 9849.19 |
| 1505174400000 | 9832.84 |
| 1505260800000 | 9689.6 |
| 1505347200000 | 9611.05 |
| 1505433600000 | 9569.39 |
| 1505692800000 | 9489.43 |
| 1505779200000 | 9421.35 |
| 1505865600000 | 9536.06 |
| 1505952000000 | 9505.73 |
| 1506038400000 | 9563.02 |
| 1506297600000 | 9476.94 |
| 1506384000000 | 9334.45 |
| 1506470400000 | 9223.5 |
| 1506556800000 | 9197.12 |
| 1506643200000 | 9286.11 |
| 1506902400000 | 9147.21 |
| 1506988800000 | 9199.22 |
| 1507075200000 | 9341.19 |
| 1507161600000 | 9319.72 |
| 1507248000000 | 9289.69 |
| 1507507200000 | 9265.05 |
| 1507593600000 | 9504.19 |
| 1507680000000 | 9546.19 |
| 1507766400000 | 9659.16 |
| 1507852800000 | 9817.59 |
| 1508112000000 | 9838.02 |
| 1508198400000 | 9628.05 |
| 1508284800000 | 9606.3 |
| 1508371200000 | 9568.8 |
| 1508457600000 | 9396.71 |
| 1508716800000 | 9362.95 |
| 1508803200000 | 9281.98 |
| 1508889600000 | 9086.94 |
| 1508976000000 | 8998.92 |
| 1509062400000 | 9012.43 |
| 1509321600000 | 9174.55 |
| 1509408000000 | 9113.69 |
| 1509494400000 | 9228.83 |
| 1509580800000 | 9274.94 |
| 1509667200000 | 9131.46 |
| 1509926400000 | 9087.74 |
| 1510012800000 | 9061 |
| 1510099200000 | 9181.84 |
| 1510185600000 | 9112.75 |
| 1510272000000 | 9015.32 |
| 1510531200000 | 8878.82 |
| 1510617600000 | 8889.47 |
| 1510704000000 | 8787.38 |
| 1510790400000 | 9014.34 |
| 1510876800000 | 9173.16 |
| 1511136000000 | 9144.66 |
| 1511222400000 | 9255.63 |
| 1511308800000 | 9415.21 |
| 1511395200000 | 9436.33 |
| 1511481600000 | 9451.18 |
| 1511740800000 | 9543.21 |
| 1511827200000 | 9724.39 |
| 1511913600000 | 9796.3 |
| 1512000000000 | 9758.51 |
| 1512086400000 | 9736.24 |
| 1512345600000 | 9838.15 |
| 1512432000000 | 9924.78 |
| 1512518400000 | 9761.05 |
| 1512604800000 | 9548.28 |
| 1512691200000 | 9507.36 |
| 1512950400000 | 9506.13 |
| 1513036800000 | 9311.19 |
| 1513123200000 | 9441.13 |
| 1513209600000 | 9708.54 |
| 1513296000000 | 9951.39 |
| 1513555200000 | 10634.41 |
| 1513641600000 | 10782.96 |
| 1513728000000 | 10807.39 |
| 1513814400000 | 10717.62 |
| 1513900800000 | 10840.77 |
| 1514160000000 | 10840.77 |
| 1514246400000 | 10883.44 |
| 1514332800000 | 11180.25 |
| 1514419200000 | 11181.57 |
| 1514505600000 | 11332.22 |
| 1514851200000 | 11119.6 |
| 1514937600000 | 11033.1 |
| 1515024000000 | 11040.93 |
| 1515110400000 | 11113.19 |
| 1515369600000 | 11062.41 |
| 1515456000000 | 11046.41 |
| 1515542400000 | 10801.48 |
| 1515628800000 | 10724.13 |
| 1515715200000 | 10793.33 |
| 1515974400000 | 10960.06 |
| 1516060800000 | 11215 |
| 1516147200000 | 11207.7 |
| 1516233600000 | 11386.17 |
| 1516320000000 | 11204.59 |
| 1516579200000 | 11360.12 |
| 1516665600000 | 11545.16 |
| 1516752000000 | 11866.4 |
| 1516838400000 | 12007.95 |
| 1516924800000 | 11901.26 |
| 1517184000000 | 11555.9 |
| 1517270400000 | 11430.06 |
| 1517356800000 | 11591.56 |
| 1517443200000 | 11465.17 |
| 1517529600000 | 11122.42 |
| 1517788800000 | 10874.54 |
| 1517875200000 | 10687.39 |
| 1517961600000 | 11213.63 |
| 1518048000000 | 11082.68 |
| 1518134400000 | 10940.95 |
| 1518393600000 | 11051.28 |
| 1518480000000 | 11236.72 |
| 1518566400000 | 11345.2 |
| 1518652800000 | 11694.69 |
| 1518739200000 | 11627.35 |
| 1518998400000 | 11552.36 |
| 1519084800000 | 11277.29 |
| 1519171200000 | 11387.01 |
| 1519257600000 | 11314.93 |
| 1519344000000 | 11470.35 |
| 1519603200000 | 11441.28 |
| 1519689600000 | 11364.92 |
| 1519776000000 | 11124.1 |
| 1519862400000 | 10950.2 |
| 1519948800000 | 10968.56 |
| 1520208000000 | 11089.35 |
| 1520294400000 | 11439.93 |
| 1520380800000 | 11364.59 |
| 1520467200000 | 11239.97 |
| 1520553600000 | 11285.73 |
| 1520812800000 | 11146.87 |
| 1520899200000 | 11172.95 |
| 1520985600000 | 11110.54 |
| 1521072000000 | 10935.76 |
| 1521158400000 | 10915.72 |
| 1521417600000 | 10815.63 |
| 1521504000000 | 10992.89 |
| 1521590400000 | 11033.86 |
| 1521676800000 | 10928.26 |
| 1521763200000 | 10990.54 |
| 1522022400000 | 11080.2 |
| 1522108800000 | 11057.55 |
| 1522195200000 | 10847.08 |
| 1522281600000 | 10852.06 |
| 1522368000000 | 10852.06 |
| 1522627200000 | 10849.74 |
| 1522713600000 | 10787.7 |
| 1522800000000 | 10499.76 |
| 1522886400000 | 10668.79 |
| 1522972800000 | 10707.54 |
| 1523232000000 | 10663.22 |
| 1523318400000 | 10662 |
| 1523404800000 | 10606.07 |
| 1523491200000 | 10614.49 |
| 1523577600000 | 10595.98 |
| 1523836800000 | 10615.3 |
| 1523923200000 | 10774.88 |
| 1524009600000 | 11047.33 |
| 1524096000000 | 11092.75 |
| 1524182400000 | 10964.94 |
| 1524441600000 | 10744.27 |
| 1524528000000 | 10566.72 |
| 1524614400000 | 10347.64 |
| 1524700800000 | 10493.14 |
| 1524787200000 | 10568.62 |
| 1525046400000 | 10573.64 |
| 1525132800000 | 10440.87 |
| 1525219200000 | 10407.46 |
| 1525305600000 | 10227.22 |
| 1525392000000 | 10242.2 |
| 1525651200000 | 10285.7 |
| 1525737600000 | 10108.26 |
| 1525824000000 | 10216.47 |
| 1525910400000 | 10261.64 |
| 1525996800000 | 10473.35 |
| 1526256000000 | 10439.04 |
| 1526342400000 | 9991.36 |
| 1526428800000 | 10111.72 |
| 1526515200000 | 9959.25 |
| 1526601600000 | 9758.93 |
| 1526860800000 | 9670.98 |
| 1526947200000 | 9954.47 |
| 1527033600000 | 9851.61 |
| 1527120000000 | 9821.42 |
| 1527206400000 | 9889.17 |
| 1527465600000 | 9894.42 |
| 1527552000000 | 9682.48 |
| 1527638400000 | 9704.18 |
| 1527724800000 | 9727.81 |
| 1527811200000 | 9813.42 |
| 1528070400000 | 9958.64 |
| 1528156800000 | 9693.11 |
| 1528243200000 | 9745.29 |
| 1528329600000 | 9610.21 |
| 1528416000000 | 9422.36 |
| 1528675200000 | 9427.62 |
| 1528761600000 | 9316.95 |
| 1528848000000 | 9304.26 |
| 1528934400000 | 9335.59 |
| 1529020800000 | 9214.63 |
| 1529280000000 | 8907.11 |
| 1529366400000 | 8703.69 |
| 1529452800000 | 8850.14 |
| 1529539200000 | 8842.78 |
| 1529625600000 | 9037.08 |
| 1529884800000 | 8841.95 |
| 1529971200000 | 8772.95 |
| 1530057600000 | 8569.92 |
| 1530144000000 | 8474.58 |
| 1530230400000 | 8830.55 |
| 1530489600000 | 8751.32 |
| 1530576000000 | 8937.78 |
| 1530662400000 | 8927.66 |
| 1530748800000 | 9028.38 |
| 1530835200000 | 9020.15 |
| 1531094400000 | 9208.61 |
| 1531180800000 | 9174.98 |
| 1531267200000 | 9028.62 |
| 1531353600000 | 9061.56 |
| 1531440000000 | 9019.27 |
| 1531699200000 | 8914.17 |
| 1531785600000 | 9007.74 |
| 1531872000000 | 8990.77 |
| 1531958400000 | 8850.49 |
| 1532044800000 | 8944.57 |
| 1532304000000 | 8860.65 |
| 1532390400000 | 9051.88 |
| 1532476800000 | 9045.63 |
| 1532563200000 | 9086.69 |
| 1532649600000 | 9159.31 |
| 1532908800000 | 9225.3 |
| 1532995200000 | 9323.29 |
| 1533081600000 | 9303.2 |
| 1533168000000 | 9091.96 |
| 1533254400000 | 9226.48 |
| 1533513600000 | 9058.26 |
| 1533600000000 | 9229.12 |
| 1533686400000 | 9245.26 |
| 1533772800000 | 9116.35 |
| 1533859200000 | 8738.71 |
| 1534118400000 | 8473.1 |
| 1534204800000 | 8583.27 |
| 1534291200000 | 8143.53 |
| 1534377600000 | 8266.71 |
| 1534464000000 | 8153.68 |
| 1534723200000 | 8232.04 |
| 1534809600000 | 8507.07 |
| 1534896000000 | 8627.56 |
| 1534982400000 | 8627.91 |
| 1535068800000 | 8712.6 |
| 1535328000000 | 8919.65 |
| 1535414400000 | 8982.71 |
| 1535500800000 | 8747.57 |
| 1535587200000 | 8426.09 |
| 1535673600000 | 8504.25 |
| 1535932800000 | 8434.8 |
| 1536019200000 | 8082.76 |
| 1536105600000 | 7882.49 |
| 1536192000000 | 7923.1 |
| 1536278400000 | 8057.76 |
| 1536537600000 | 7957.38 |
| 1536624000000 | 7918.25 |
| 1536710400000 | 7972.52 |
| 1536796800000 | 8142.23 |
| 1536883200000 | 8110.53 |
| 1537142400000 | 8009.25 |
| 1537228800000 | 8081.39 |
| 1537315200000 | 8291.76 |
| 1537401600000 | 8367.27 |
| 1537488000000 | 8497.24 |
| 1537747200000 | 8545.74 |
| 1537833600000 | 8466.27 |
| 1537920000000 | 8544.04 |
| 1538006400000 | 8610.13 |
| 1538092800000 | 8443.95 |
| 1538352000000 | 8434.68 |
| 1538438400000 | 8266.02 |
| 1538524800000 | 8253.32 |
| 1538611200000 | 7961.95 |
| 1538697600000 | 7903.28 |
| 1538956800000 | 7822.21 |
| 1539043200000 | 7942.65 |
| 1539129600000 | 7923.03 |
| 1539216000000 | 7858.57 |
| 1539302400000 | 8121.91 |
| 1539561600000 | 8107.97 |
| 1539648000000 | 8300.97 |
| 1539734400000 | 8235.34 |
| 1539820800000 | 8093.84 |
| 1539907200000 | 8074.88 |
| 1540166400000 | 8144.22 |
| 1540252800000 | 7965.52 |
| 1540339200000 | 7975.46 |
| 1540425600000 | 8045.07 |
| 1540512000000 | 7933.77 |
| 1540771200000 | 8112.15 |
| 1540857600000 | 8000.93 |
| 1540944000000 | 8031.07 |
| 1541030400000 | 8276.16 |
| 1541116800000 | 8424.48 |
| 1541376000000 | 8669.88 |
| 1541462400000 | 8584.78 |
| 1541548800000 | 8867.18 |
| 1541635200000 | 8783.69 |
| 1541721600000 | 8598.65 |
| 1541980800000 | 8346.5 |
| 1542067200000 | 8274.35 |
| 1542153600000 | 8283.63 |
| 1542240000000 | 8399.07 |
| 1542326400000 | 8488.64 |
| 1542585600000 | 8592.02 |
| 1542672000000 | 8409.92 |
| 1542758400000 | 8562.03 |
| 1542844800000 | 8685.46 |
| 1542931200000 | 8640.37 |
| 1543190400000 | 8793.22 |
| 1543276800000 | 8720.65 |
| 1543363200000 | 8717.95 |
| 1543449600000 | 8925.38 |
| 1543536000000 | 8608.79 |
| 1543795200000 | 8836.92 |
| 1543881600000 | 8948.99 |
| 1543968000000 | 8806 |
| 1544054400000 | 8516.65 |
| 1544140800000 | 8540.43 |
| 1544400000000 | 8220.21 |
| 1544486400000 | 8335.03 |
| 1544572800000 | 8568.04 |
| 1544659200000 | 8568.68 |
| 1544745600000 | 8313.98 |
| 1545004800000 | 8322.26 |
| 1545091200000 | 8376.48 |
| 1545177600000 | 8531.69 |
| 1545264000000 | 8531.31 |
| 1545350400000 | 8304.62 |
| 1545609600000 | 8334.3 |
| 1545696000000 | 8334.3 |
| 1545782400000 | 8337.88 |
| 1545868800000 | 8311.21 |
| 1545955200000 | 8492.48 |
| 1546214400000 | 8604.33 |
| 1546387200000 | 8401.29 |
| 1546473600000 | 8536.27 |
| 1546560000000 | 8818.78 |
| 1546819200000 | 8875.47 |
| 1546905600000 | 8734.93 |
| 1546992000000 | 8906.84 |
| 1547078400000 | 9036.19 |
| 1547164800000 | 9080.25 |
| 1547424000000 | 9122.14 |
| 1547510400000 | 9142.99 |
| 1547596800000 | 9238.42 |
| 1547683200000 | 8988.52 |
| 1547769600000 | 8955.32 |
| 1548028800000 | 8963.93 |
| 1548115200000 | 8945.62 |
| 1548201600000 | 9013.91 |
| 1548288000000 | 9089.33 |
| 1548374400000 | 9253.34 |
| 1548633600000 | 9140.48 |
| 1548720000000 | 9291.09 |
| 1548806400000 | 9234.72 |
| 1548892800000 | 9572.98 |
| 1548979200000 | 9548.15 |
| 1549238400000 | 9274.83 |
| 1549324800000 | 9393.97 |
| 1549411200000 | 9298.48 |
| 1549497600000 | 9022.31 |
| 1549584000000 | 8957.73 |
| 1549843200000 | 8818.18 |
| 1549929600000 | 8883.37 |
| 1550016000000 | 8833.12 |
| 1550102400000 | 8597.35 |
| 1550188800000 | 8700.86 |
| 1550448000000 | 8764.44 |
| 1550534400000 | 8773.43 |
| 1550620800000 | 8999.41 |
| 1550707200000 | 8938.42 |
| 1550793600000 | 9038.25 |
| 1551052800000 | 9100.92 |
| 1551139200000 | 9105.48 |
| 1551225600000 | 9043.65 |
| 1551312000000 | 8837.24 |
| 1551398400000 | 8766.66 |
| 1551657600000 | 8675.71 |
| 1551744000000 | 8682.4 |
| 1551830400000 | 8633.97 |
| 1551916800000 | 8412.91 |
| 1552003200000 | 8512.29 |
| 1552262400000 | 8485.26 |
| 1552348800000 | 8578.83 |
| 1552435200000 | 8487.96 |
| 1552521600000 | 8404.16 |
| 1552608000000 | 8527.04 |
| 1552867200000 | 8572.11 |
| 1552953600000 | 8538.79 |
| 1553040000000 | 8446.73 |
| 1553126400000 | 8532.45 |
| 1553212800000 | 8367.36 |
| 1553472000000 | 8352.79 |
| 1553558400000 | 8302.78 |
| 1553644800000 | 8210.99 |
| 1553731200000 | 8118.12 |
| 1553817600000 | 8363.07 |
| 1554076800000 | 8616.25 |
| 1554163200000 | 8516.53 |
| 1554249600000 | 8684.82 |
| 1554336000000 | 8631.24 |
| 1554422400000 | 8715.25 |
| 1554681600000 | 8704.85 |
| 1554768000000 | 8797.83 |
| 1554854400000 | 9010.35 |
| 1554940800000 | 8880.07 |
| 1555027200000 | 8905.51 |
| 1555286400000 | 8844.25 |
| 1555372800000 | 8912.55 |
| 1555459200000 | 8931.37 |
| 1555545600000 | 8983.1 |
| 1555632000000 | 8983.1 |
| 1555891200000 | 8907.46 |
| 1555977600000 | 8837.04 |
| 1556064000000 | 8684.73 |
| 1556150400000 | 8685.53 |
| 1556236800000 | 8766.73 |
| 1556496000000 | 8679.26 |
| 1556582400000 | 8706.87 |
| 1556668800000 | 8684.9 |
| 1556755200000 | 8607.01 |
| 1556841600000 | 8795.84 |
| 1557100800000 | 8769.26 |
| 1557187200000 | 8687.22 |
| 1557273600000 | 8758.39 |
| 1557360000000 | 8491.23 |
| 1557446400000 | 8655.81 |
| 1557705600000 | 8537.18 |
| 1557792000000 | 8516.06 |
| 1557878400000 | 8500.66 |
| 1557964800000 | 8495.76 |
| 1558051200000 | 8320.9 |
| 1558310400000 | 8277.88 |
| 1558396800000 | 8172.98 |
| 1558483200000 | 8226.8 |
| 1558569600000 | 8046.6 |
| 1558656000000 | 8058.61 |
| 1558915200000 | 8015.05 |
| 1559001600000 | 7821.36 |
| 1559088000000 | 7932.1 |
| 1559174400000 | 8102.14 |
| 1559260800000 | 8326.37 |
| 1559520000000 | 8496.99 |
| 1559606400000 | 8299.32 |
| 1559692800000 | 8285.2 |
| 1559779200000 | 8200.62 |
| 1559865600000 | 8332.73 |
| 1560124800000 | 8453.66 |
| 1560211200000 | 8538.15 |
| 1560297600000 | 8519.99 |
| 1560384000000 | 8428.1 |
| 1560470400000 | 8483.24 |
| 1560729600000 | 8455.31 |
| 1560816000000 | 8628.57 |
| 1560902400000 | 8664.07 |
| 1560988800000 | 8918.33 |
| 1561075200000 | 8941.55 |
| 1561334400000 | 8847.26 |
| 1561420800000 | 8845.64 |
| 1561507200000 | 8852.85 |
| 1561593600000 | 8898.86 |
| 1561680000000 | 8918.89 |
| 1561939200000 | 8862.55 |
| 1562025600000 | 8779.18 |
| 1562112000000 | 8788.22 |
| 1562198400000 | 8859.63 |
| 1562284800000 | 8705.12 |
| 1562544000000 | 8788.08 |
| 1562630400000 | 8670.6 |
| 1562716800000 | 8866.99 |
| 1562803200000 | 8935.31 |
| 1562889600000 | 8870.43 |
| 1563148800000 | 8995.15 |
| 1563235200000 | 9069.88 |
| 1563321600000 | 8977.85 |
| 1563408000000 | 9118.72 |
| 1563494400000 | 9144.49 |
| 1563753600000 | 9163.57 |
| 1563840000000 | 9131.26 |
| 1563926400000 | 9062.25 |
| 1564012800000 | 8878.79 |
| 1564099200000 | 8633.74 |
| 1564358400000 | 8708.6 |
| 1564444800000 | 8669.78 |
| 1564531200000 | 8546.4 |
| 1564617600000 | 8277.37 |
| 1564704000000 | 8217.36 |
| 1564963200000 | 8052.31 |
| 1565049600000 | 8113.31 |
| 1565136000000 | 8047.43 |
| 1565222400000 | 7938.21 |
| 1565308800000 | 7843.18 |
| 1565568000000 | 7834.45 |
| 1565654400000 | 7781.35 |
| 1565740800000 | 7622.4 |
| 1565827200000 | 7657.29 |
| 1565913600000 | 7641.28 |
| 1566172800000 | 7587.35 |
| 1566259200000 | 7639.03 |
| 1566345600000 | 7773.55 |
| 1566432000000 | 7610.61 |
| 1566518400000 | 7667.13 |
| 1566777600000 | 7645.82 |
| 1566864000000 | 7615.7 |
| 1566950400000 | 7717.05 |
| 1567036800000 | 7676.73 |
| 1567123200000 | 7893.3 |
| 1567382400000 | 7775.28 |
| 1567468800000 | 7870.77 |
| 1567555200000 | 7981.6 |
| 1567641600000 | 7988.17 |
| 1567728000000 | 8092.07 |
| 1567987200000 | 8038.57 |
| 1568073600000 | 8034.77 |
| 1568160000000 | 8025.62 |
| 1568246400000 | 8213.96 |
| 1568332800000 | 8184.01 |
| 1568592000000 | 8331.05 |
| 1568678400000 | 8129.33 |
| 1568764800000 | 8164.64 |
| 1568851200000 | 8046.95 |
| 1568937600000 | 7933.89 |
| 1569196800000 | 7922.75 |
| 1569283200000 | 7890.23 |
| 1569369600000 | 7756.68 |
| 1569456000000 | 7856.96 |
| 1569542400000 | 7753.51 |
| 1569801600000 | 7642.04 |
| 1569888000000 | 7606.03 |
| 1569974400000 | 7640.53 |
| 1570060800000 | 7661.98 |
| 1570147200000 | 7785.76 |
| 1570406400000 | 7925.66 |
| 1570492800000 | 7846.3 |
| 1570579200000 | 7810.35 |
| 1570665600000 | 7929.08 |
| 1570752000000 | 8123.62 |
| 1571011200000 | 8092.19 |
| 1571097600000 | 8136.35 |
| 1571184000000 | 8121.92 |
| 1571270400000 | 8208.46 |
| 1571356800000 | 8167.75 |
| 1571616000000 | 8226.92 |
| 1571702400000 | 8392.95 |
| 1571788800000 | 8377.31 |
| 1571875200000 | 8422.2 |
| 1571961600000 | 8381.55 |
| 1572220800000 | 8465.04 |
| 1572307200000 | 8397.11 |
| 1572393600000 | 8162.74 |
| 1572480000000 | 8171.17 |
| 1572566400000 | 8205.3 |
| 1572825600000 | 8412.19 |
| 1572912000000 | 8443.48 |
| 1572998400000 | 8464.89 |
| 1573084800000 | 8478.1 |
| 1573171200000 | 8473.97 |
| 1573430400000 | 8351.69 |
| 1573516800000 | 8350.04 |
| 1573603200000 | 8385.74 |
| 1573689600000 | 8481.7 |
| 1573776000000 | 8535.48 |
| 1574035200000 | 8517.26 |
| 1574121600000 | 8597.48 |
| 1574208000000 | 8703.58 |
| 1574294400000 | 8676.85 |
| 1574380800000 | 8609.71 |
| 1574640000000 | 8574.33 |
| 1574726400000 | 8425.82 |
| 1574812800000 | 8493.52 |
| 1574899200000 | 8375.15 |
| 1574985600000 | 8453.59 |
| 1575244800000 | 8370.54 |
| 1575331200000 | 8368.36 |
| 1575417600000 | 8492.05 |
| 1575504000000 | 8424.94 |
| 1575590400000 | 8507.98 |
| 1575849600000 | 8501.32 |
| 1575936000000 | 8355.98 |
| 1576022400000 | 8560.96 |
| 1576108800000 | 8666.08 |
| 1576195200000 | 8759.82 |
| 1576454400000 | 8839.37 |
| 1576540800000 | 8925.35 |
| 1576627200000 | 9052.47 |
| 1576713600000 | 9010.33 |
| 1576800000000 | 8981.51 |
| 1577059200000 | 8917.18 |
| 1577145600000 | 9034.84 |
| 1577232000000 | 9034.84 |
| 1577318400000 | 9023.68 |
| 1577404800000 | 9147.35 |
| 1577664000000 | 9204.07 |
| 1577750400000 | 9152.13 |
| 1577923200000 | 9137.12 |
| 1578009600000 | 9039.07 |
| 1578268800000 | 8901.84 |
| 1578355200000 | 8865.68 |
| 1578441600000 | 8971.35 |
| 1578528000000 | 8965.8 |
| 1578614400000 | 8954.84 |
| 1578873600000 | 8803.44 |
| 1578960000000 | 8916.25 |
| 1579046400000 | 8951.75 |
| 1579132800000 | 8963.76 |
| 1579219200000 | 8966.71 |
| 1579478400000 | 8954.03 |
| 1579564800000 | 8798.7 |
| 1579651200000 | 8822.48 |
| 1579737600000 | 8617.42 |
| 1579824000000 | 8651.42 |
| 1580083200000 | 8367.53 |
| 1580169600000 | 8330.23 |
| 1580256000000 | 8423.67 |
| 1580342400000 | 8365.15 |
| 1580428800000 | 8107.41 |
| 1580688000000 | 8084.08 |
| 1580774400000 | 8301.6 |
| 1580860800000 | 8313.52 |
| 1580947200000 | 8242.67 |
| 1581033600000 | 8151.93 |
| 1581292800000 | 8081.93 |
| 1581379200000 | 8174.13 |
| 1581465600000 | 8157.73 |
| 1581552000000 | 8158.56 |
| 1581638400000 | 8215.93 |
| 1581897600000 | 8162.24 |
| 1581984000000 | 8101.6 |
| 1582070400000 | 8190.79 |
| 1582156800000 | 7955.37 |
| 1582243200000 | 7892.53 |
| 1582502400000 | 7600.15 |
| 1582588800000 | 7443.91 |
| 1582675200000 | 7596 |
| 1582761600000 | 7213.33 |
| 1582848000000 | 6692.95 |
| 1583107200000 | 6850.9 |
| 1583193600000 | 7219.06 |
| 1583280000000 | 7314.85 |
| 1583366400000 | 7148.34 |
| 1583452800000 | 7131.22 |
| 1583712000000 | 6619.42 |
| 1583798400000 | 6680.75 |
| 1583884800000 | 6692.1 |
| 1583971200000 | 5878.51 |
| 1584057600000 | 5824.41 |
| 1584316800000 | 5240.84 |
| 1584403200000 | 5390.97 |
| 1584489600000 | 4796.7 |
| 1584576000000 | 4594.93 |
| 1584662400000 | 4801.86 |
| 1584921600000 | 4372.5 |
| 1585008000000 | 4617.51 |
| 1585094400000 | 5052.41 |
| 1585180800000 | 5329.36 |
| 1585267200000 | 4911.33 |
| 1585526400000 | 4744.2 |
| 1585612800000 | 4855.48 |
| 1585699200000 | 4775.07 |
| 1585785600000 | 4833.27 |
| 1585872000000 | 4665.64 |
| 1586131200000 | 4840.87 |
| 1586217600000 | 5166.13 |
| 1586304000000 | 5102.11 |
| 1586390400000 | 5482.05 |
| 1586476800000 | 5482.05 |
| 1586736000000 | 5398.43 |
| 1586822400000 | 5724.19 |
| 1586908800000 | 5359.5 |
| 1586995200000 | 5302.91 |
| 1587081600000 | 5226.38 |
| 1587340800000 | 5245.65 |
| 1587427200000 | 5005.54 |
| 1587513600000 | 5072.25 |
| 1587600000000 | 5230.04 |
| 1587686400000 | 5173.47 |
| 1587945600000 | 5205.29 |
| 1588032000000 | 5197.8 |
| 1588118400000 | 5456.76 |
| 1588204800000 | 5388.04 |
| 1588291200000 | 5245.66 |
| 1588550400000 | 5229.61 |
| 1588636800000 | 5288.91 |
| 1588723200000 | 5193.25 |
| 1588809600000 | 5289.47 |
| 1588896000000 | 5475.96 |
| 1589155200000 | 5333.41 |
| 1589241600000 | 5358.08 |
| 1589328000000 | 5222.87 |
| 1589414400000 | 5074.67 |
| 1589500800000 | 5188.59 |
| 1589760000000 | 5385.12 |
| 1589846400000 | 5556.59 |
| 1589932800000 | 5584.36 |
| 1590019200000 | 5639.09 |
| 1590105600000 | 5499.02 |
| 1590364800000 | 5486.95 |
| 1590451200000 | 5665.46 |
| 1590537600000 | 5618.04 |
| 1590624000000 | 5799.66 |
| 1590710400000 | 5668.93 |
| 1590969600000 | 5755.81 |
| 1591056000000 | 6113.62 |
| 1591142400000 | 6381.03 |
| 1591228800000 | 6372.51 |
| 1591315200000 | 6489.93 |
| 1591574400000 | 6553.94 |
| 1591660800000 | 6649.95 |
| 1591747200000 | 6492.26 |
| 1591833600000 | 6263.16 |
| 1591920000000 | 6246.97 |
| 1592179200000 | 6016.42 |
| 1592265600000 | 6022.09 |
| 1592352000000 | 6230.06 |
| 1592438400000 | 6080.83 |
| 1592524800000 | 6282.03 |
| 1592784000000 | 6244.06 |
| 1592870400000 | 6354.26 |
| 1592956800000 | 6183.07 |
| 1593043200000 | 6125.76 |
| 1593129600000 | 6081.69 |
| 1593388800000 | 6192.59 |
| 1593475200000 | 6121.07 |
| 1593561600000 | 6240.09 |
| 1593648000000 | 6408.37 |
| 1593734400000 | 6384.13 |
| 1593993600000 | 6420.32 |
| 1594080000000 | 6433.71 |
| 1594166400000 | 6529.86 |
| 1594252800000 | 6558.93 |
| 1594339200000 | 6563.93 |
| 1594598400000 | 6724.14 |
| 1594684800000 | 6664.97 |
| 1594771200000 | 6843.67 |
| 1594857600000 | 6833.5 |
| 1594944000000 | 6812.4 |
| 1595203200000 | 6864.62 |
| 1595289600000 | 6939.39 |
| 1595376000000 | 6979.14 |
| 1595462400000 | 6910.79 |
| 1595548800000 | 6860.59 |
| 1595808000000 | 7138.21 |
| 1595894400000 | 7112.52 |
| 1595980800000 | 7121.91 |
| 1596067200000 | 6822.32 |
| 1596153600000 | 6718.18 |
| 1596412800000 | 6575.9 |
| 1596499200000 | 6555.31 |
| 1596585600000 | 6811.88 |
| 1596672000000 | 6733.99 |
| 1596758400000 | 6630.28 |
| 1597017600000 | 6579.29 |
| 1597104000000 | 6599.09 |
| 1597190400000 | 6727.94 |
| 1597276800000 | 6778.53 |
| 1597363200000 | 6771.42 |
| 1597622400000 | 6730.36 |
| 1597708800000 | 6765.71 |
| 1597795200000 | 6781.97 |
| 1597881600000 | 6568.78 |
| 1597968000000 | 6729.41 |
| 1598227200000 | 7000.73 |
| 1598313600000 | 6918.22 |
| 1598400000000 | 6895.79 |
| 1598486400000 | 6803 |
| 1598572800000 | 6894.54 |
| 1598832000000 | 6629.37 |
| 1598918400000 | 6713.01 |
| 1599004800000 | 6592.37 |
| 1599091200000 | 6559.92 |
| 1599177600000 | 6603.42 |
| 1599436800000 | 6633.23 |
| 1599523200000 | 6664.34 |
| 1599609600000 | 6964.1 |
| 1599696000000 | 6953.77 |
| 1599782400000 | 6987.92 |
| 1600041600000 | 7098.11 |
| 1600128000000 | 7141.54 |
| 1600214400000 | 7142.49 |
| 1600300800000 | 7054.5 |
| 1600387200000 | 6972.95 |
| 1600646400000 | 6476.1 |
| 1600732800000 | 6493.27 |
| 1600819200000 | 6370.44 |
| 1600905600000 | 6370.46 |
| 1600992000000 | 6231.24 |
| 1601251200000 | 6408.84 |
| 1601337600000 | 6529.28 |
| 1601424000000 | 6626.18 |
| 1601510400000 | 6676.85 |
| 1601596800000 | 6791.67 |
| 1601856000000 | 6779.56 |
| 1601942400000 | 6717.3 |
| 1602028800000 | 6672.07 |
| 1602115200000 | 6776.78 |
| 1602201600000 | 6928.74 |
| 1602460800000 | 6942.19 |
| 1602547200000 | 6793.64 |
| 1602633600000 | 6855.17 |
| 1602720000000 | 6753.57 |
| 1602806400000 | 6777.71 |
| 1603065600000 | 6837.26 |
| 1603152000000 | 6848.49 |
| 1603238400000 | 7077.56 |
| 1603324800000 | 7040.46 |
| 1603411200000 | 7184.21 |
| 1603670400000 | 7166.65 |
| 1603756800000 | 7019.15 |
| 1603843200000 | 6587.79 |
| 1603929600000 | 6430.73 |
| 1604016000000 | 6384.47 |
| 1604275200000 | 6542.28 |
| 1604361600000 | 6870.66 |
| 1604448000000 | 6933.34 |
| 1604534400000 | 7192.33 |
| 1604620800000 | 7282.45 |
| 1604880000000 | 7549.33 |
| 1604966400000 | 7554.65 |
| 1605052800000 | 7550.26 |
| 1605139200000 | 7397.82 |
| 1605225600000 | 7384.63 |
| 1605484800000 | 7577.12 |
| 1605571200000 | 7544.96 |
| 1605657600000 | 7597.83 |
| 1605744000000 | 7500.3 |
| 1605830400000 | 7483.7 |
| 1606089600000 | 7387.08 |
| 1606176000000 | 7481.9 |
| 1606262400000 | 7567.89 |
| 1606348800000 | 7672.17 |
| 1606435200000 | 7589.42 |
| 1606694400000 | 7291.41 |
| 1606780800000 | 7476.04 |
| 1606867200000 | 7550.83 |
| 1606953600000 | 7687.12 |
| 1607040000000 | 7731.79 |
| 1607299200000 | 7867.5 |
| 1607385600000 | 7940.29 |
| 1607472000000 | 7989.88 |
| 1607558400000 | 7961.21 |
| 1607644800000 | 7885.59 |
| 1607904000000 | 8034.91 |
| 1607990400000 | 8161.91 |
| 1608076800000 | 8192.17 |
| 1608163200000 | 8419.37 |
| 1608249600000 | 8656.09 |
| 1608508800000 | 8301.98 |
| 1608595200000 | 8295.36 |
| 1608681600000 | 8380.91 |
| 1608768000000 | 8423.85 |
| 1608854400000 | 8423.85 |
| 1609113600000 | 8478.87 |
| 1609200000000 | 8401.55 |
| 1609286400000 | 8489.15 |
| 1609372800000 | 8462.91 |
| 1609718400000 | 8584.62 |
| 1609804800000 | 8250.98 |
| 1609891200000 | 8246.07 |
| 1609977600000 | 8237.8 |
| 1610064000000 | 8438.18 |
| 1610323200000 | 8236.55 |
| 1610409600000 | 8299.1 |
| 1610496000000 | 8461.87 |
| 1610582400000 | 8451.01 |
| 1610668800000 | 8408.42 |
| 1610928000000 | 8414.88 |
| 1611014400000 | 8656.09 |
| 1611100800000 | 8621.18 |
| 1611187200000 | 8711.77 |
| 1611273600000 | 8428.15 |
| 1611532800000 | 8341.21 |
| 1611619200000 | 8415.03 |
| 1611705600000 | 8238.93 |
| 1611792000000 | 8326.27 |
| 1611878400000 | 8341.02 |
| 1612137600000 | 8283.48 |
| 1612224000000 | 8315.73 |
| 1612310400000 | 8413.27 |
| 1612396800000 | 8566.16 |
| 1612483200000 | 8831.74 |
| 1612742400000 | 8898.28 |
| 1612828800000 | 9032.59 |
| 1612915200000 | 9200.44 |
| 1613001600000 | 9184.18 |
| 1613088000000 | 9316.39 |
| 1613347200000 | 9550.93 |
| 1613433600000 | 9367.3 |
| 1613520000000 | 9132.43 |
| 1613606400000 | 9108.64 |
| 1613692800000 | 9182.52 |
| 1613952000000 | 9208.81 |
| 1614038400000 | 9116.71 |
| 1614124800000 | 9134.59 |
| 1614211200000 | 9149.41 |
| 1614297600000 | 8783.39 |
| 1614556800000 | 9120.34 |
| 1614643200000 | 9211.27 |
| 1614729600000 | 9198.68 |
| 1614816000000 | 9230.45 |
| 1614902400000 | 9162.06 |
| 1615161600000 | 9189.46 |
| 1615248000000 | 9320 |
| 1615334400000 | 9520.14 |
| 1615420800000 | 9635.89 |
| 1615507200000 | 9549.12 |
| 1615766400000 | 9512.34 |
| 1615852800000 | 9562.59 |
| 1615939200000 | 9471.77 |
| 1616025600000 | 9616.98 |
| 1616112000000 | 9448.56 |
| 1616371200000 | 9471.05 |
| 1616457600000 | 9263.21 |
| 1616544000000 | 9157.07 |
| 1616630400000 | 9055.91 |
| 1616716800000 | 9343.93 |
| 1616976000000 | 9445.84 |
| 1617062400000 | 9532.09 |
| 1617148800000 | 9487.1 |
| 1617235200000 | 9670.25 |
| 1617321600000 | 9670.25 |
| 1617580800000 | 9730.08 |
| 1617667200000 | 9890.46 |
| 1617753600000 | 9867.33 |
| 1617840000000 | 9785.63 |
| 1617926400000 | 9688.5 |
| 1618185600000 | 9633.63 |
| 1618272000000 | 9732.34 |
| 1618358400000 | 9931.59 |
| 1618444800000 | 10185.96 |
| 1618531200000 | 10230.03 |
| 1618790400000 | 10194.63 |
| 1618876800000 | 9982.58 |
| 1618963200000 | 10175.88 |
| 1619049600000 | 10058.19 |
| 1619136000000 | 10050.43 |
| 1619395200000 | 10152.94 |
| 1619481600000 | 10072.55 |
| 1619568000000 | 10174.3 |
| 1619654400000 | 10123.39 |
| 1619740800000 | 9805.93 |
| 1620000000000 | 9836.21 |
| 1620086400000 | 9704.57 |
| 1620172800000 | 9906.46 |
| 1620259200000 | 10069.21 |
| 1620345600000 | 10272.01 |
| 1620604800000 | 10342.33 |
| 1620691200000 | 10231.16 |
| 1620777600000 | 10195.27 |
| 1620864000000 | 10052 |
| 1620950400000 | 10158.73 |
| 1621209600000 | 10258.77 |
| 1621296000000 | 10446.6 |
| 1621382400000 | 10236.83 |
| 1621468800000 | 10276.21 |
| 1621555200000 | 10312.51 |
| 1621814400000 | 10246.52 |
| 1621900800000 | 10316.24 |
| 1621987200000 | 10416.85 |
| 1622073600000 | 10589.25 |
| 1622160000000 | 10627.03 |
| 1622419200000 | 10801.04 |
| 1622505600000 | 10870.09 |
| 1622592000000 | 11009.78 |
| 1622678400000 | 10939.88 |
| 1622764800000 | 11010.33 |
| 1623024000000 | 10925.62 |
| 1623110400000 | 10824.65 |
| 1623196800000 | 10884.31 |
| 1623283200000 | 10866.21 |
| 1623369600000 | 10708.58 |
| 1623628800000 | 10731.25 |
| 1623715200000 | 10519.88 |
| 1623801600000 | 10561.96 |
| 1623888000000 | 10047.17 |
| 1623974400000 | 9800.28 |
| 1624233600000 | 9718.77 |
| 1624320000000 | 9631.67 |
| 1624406400000 | 9889.01 |
| 1624492800000 | 9910.74 |
| 1624579200000 | 10005.68 |
| 1624838400000 | 9786.53 |
| 1624924800000 | 9839.73 |
| 1625011200000 | 9862.05 |
| 1625097600000 | 9861.78 |
| 1625184000000 | 9852.41 |
| 1625443200000 | 9976.26 |
| 1625529600000 | 9868.98 |
| 1625616000000 | 10017.27 |
| 1625702400000 | 9842.95 |
| 1625788800000 | 10018.25 |
| 1626048000000 | 10007.11 |
| 1626134400000 | 9739.96 |
| 1626220800000 | 9913.97 |
| 1626307200000 | 9805.91 |
| 1626393600000 | 9743.48 |
| 1626652800000 | 9435.36 |
| 1626739200000 | 9464.42 |
| 1626825600000 | 9514.43 |
| 1626912000000 | 9593.63 |
| 1626998400000 | 9587.72 |
| 1627257600000 | 9610.3 |
| 1627344000000 | 9630.52 |
| 1627430400000 | 9717.11 |
| 1627516800000 | 10028.68 |
| 1627603200000 | 9973.61 |
| 1627862400000 | 10089.8 |
| 1627948800000 | 10230.61 |
| 1628035200000 | 10227.37 |
| 1628121600000 | 10273.26 |
| 1628208000000 | 9994.06 |
| 1628467200000 | 9929.81 |
| 1628553600000 | 9726.87 |
| 1628640000000 | 9942.73 |
| 1628726400000 | 9814.98 |
| 1628812800000 | 9879.55 |
| 1629072000000 | 9931.01 |
| 1629158400000 | 9956.61 |
| 1629244800000 | 9915.39 |
| 1629331200000 | 9503.27 |
| 1629417600000 | 9283.72 |
| 1629676800000 | 9652.44 |
| 1629763200000 | 9870.83 |
| 1629849600000 | 9782.24 |
| 1629936000000 | 9821.86 |
| 1630022400000 | 10080.23 |
| 1630281600000 | 10123.4 |
| 1630368000000 | 10331.08 |
| 1630454400000 | 10288.46 |
| 1630540800000 | 10079.19 |
| 1630627200000 | 10203.48 |
| 1630886400000 | 10094.64 |
| 1630972800000 | 9999.71 |
| 1631059200000 | 9959.57 |
| 1631145600000 | 9983.34 |
| 1631232000000 | 9918.74 |
| 1631491200000 | 10138.94 |
| 1631577600000 | 10049.21 |
| 1631664000000 | 10021.73 |
| 1631750400000 | 9694.27 |
| 1631836800000 | 9650.28 |
| 1632096000000 | 9530.57 |
| 1632182400000 | 9592.03 |
| 1632268800000 | 9848.3 |
| 1632355200000 | 9958.6 |
| 1632441600000 | 9727.75 |
| 1632700800000 | 9615.01 |
| 1632787200000 | 9548.16 |
| 1632873600000 | 9545.62 |
| 1632960000000 | 9746.15 |
| 1633046400000 | 9758.71 |
| 1633305600000 | 9617.09 |
| 1633392000000 | 9728.53 |
| 1633478400000 | 9739.1 |
| 1633564800000 | 9830.59 |
| 1633651200000 | 9774.84 |
| 1633910400000 | 9790.53 |
| 1633996800000 | 9853.58 |
| 1634083200000 | 9947.52 |
| 1634169600000 | 9931.22 |
| 1634256000000 | 10110.27 |
| 1634515200000 | 10076.4 |
| 1634601600000 | 10180.02 |
| 1634688000000 | 10243.78 |
| 1634774400000 | 10065.35 |
| 1634860800000 | 10017.85 |
| 1635120000000 | 10062.79 |
| 1635206400000 | 10040.35 |
| 1635292800000 | 9869.32 |
| 1635379200000 | 9789.38 |
| 1635465600000 | 9699.83 |
| 1635724800000 | 9582.05 |
| 1635811200000 | 9743.55 |
| 1635897600000 | 9760.23 |
| 1635984000000 | 9926.13 |
| 1636070400000 | 9864.01 |
| 1636329600000 | 9870.3 |
| 1636416000000 | 9761.21 |
| 1636502400000 | 9521.46 |
| 1636588800000 | 9706.25 |
| 1636675200000 | 9588.6 |
| 1636934400000 | 9731.39 |
| 1637020800000 | 9584.7 |
| 1637107200000 | 9510.12 |
| 1637193600000 | 9444.06 |
| 1637280000000 | 9271.78 |
| 1637539200000 | 9309.25 |
| 1637625600000 | 9251.99 |
| 1637712000000 | 9054.95 |
| 1637798400000 | 9167.29 |
| 1637884800000 | 8572.81 |
| 1638144000000 | 8882.66 |
| 1638230400000 | 9103.91 |
| 1638316800000 | 9359.94 |
| 1638403200000 | 9369.35 |
| 1638489600000 | 9263.36 |
| 1638748800000 | 9391.3 |
| 1638835200000 | 9410.89 |
| 1638921600000 | 9500.66 |
| 1639008000000 | 9333.16 |
| 1639094400000 | 9175.53 |
| 1639353600000 | 9117.07 |
| 1639440000000 | 9105.68 |
| 1639526400000 | 9094.61 |
| 1639612800000 | 9203.42 |
| 1639699200000 | 9355.26 |
| 1639958400000 | 9244.85 |
| 1640044800000 | 9283.75 |
| 1640131200000 | 9377.46 |
| 1640217600000 | 9510.82 |
| 1640304000000 | 9533.56 |
| 1640563200000 | 9538.93 |
| 1640649600000 | 9475.99 |
| 1640736000000 | 9459.28 |
| 1640822400000 | 9532.12 |
| 1640908800000 | 9475.96 |
| 1641168000000 | 9554.81 |
| 1641254400000 | 9614.45 |
| 1641340800000 | 9824.46 |
| 1641427200000 | 9772.09 |
| 1641513600000 | 9789.41 |
| 1641772800000 | 9737.22 |
| 1641859200000 | 9847.42 |
| 1641945600000 | 10073.83 |
| 1642032000000 | 10085.37 |
| 1642118400000 | 10025.47 |
| 1642377600000 | 10019.63 |
| 1642464000000 | 9857.75 |
| 1642550400000 | 9980.46 |
| 1642636800000 | 10145.58 |
| 1642723200000 | 10185.62 |
| 1642982400000 | 9771.31 |
| 1643068800000 | 9828.75 |
| 1643155200000 | 9914.22 |
| 1643241600000 | 9766.5 |
| 1643328000000 | 9640.57 |
| 1643587200000 | 9906.67 |
| 1643673600000 | 10074.37 |
| 1643760000000 | 10012.16 |
| 1643846400000 | 10070.27 |
| 1643932800000 | 9882.06 |
| 1644192000000 | 9903.25 |
| 1644278400000 | 10153.44 |
| 1644364800000 | 10255.42 |
| 1644451200000 | 10496.41 |
| 1644537600000 | 10523.28 |
| 1644796800000 | 10530.76 |
| 1644883200000 | 10664.8 |
| 1644969600000 | 10812.58 |
| 1645056000000 | 10865.72 |
| 1645142400000 | 10705.1 |
| 1645401600000 | 10707.2 |
| 1645488000000 | 10717.24 |
| 1645574400000 | 10717.4 |
| 1645660800000 | 10254.57 |
| 1645747200000 | 10458.86 |
| 1646006400000 | 10467.8 |
| 1646092800000 | 10768.1 |
| 1646179200000 | 10705.35 |
| 1646265600000 | 11049.26 |
| 1646352000000 | 10607.39 |
| 1646611200000 | 10383.07 |
| 1646697600000 | 10322.61 |
| 1646784000000 | 10612.15 |
| 1646870400000 | 10729.53 |
| 1646956800000 | 10805.81 |
| 1647216000000 | 10737.51 |
| 1647302400000 | 10580.46 |
| 1647388800000 | 11082.96 |
| 1647475200000 | 11282.96 |
| 1647561600000 | 11267 |
| 1647820800000 | 11343.14 |
| 1647907200000 | 11401.39 |
| 1647993600000 | 11504.62 |
| 1648080000000 | 11582.31 |
| 1648166400000 | 11524.49 |
| 1648425600000 | 11472.31 |
| 1648512000000 | 11750.86 |
| 1648598400000 | 11861.09 |
| 1648684800000 | 11731.94 |
| 1648771200000 | 11721.78 |
| 1649030400000 | 11697.9 |
| 1649116800000 | 11593.21 |
| 1649203200000 | 11689.36 |
| 1649289600000 | 11522.3 |
| 1649376000000 | 11699.98 |
| 1649635200000 | 11670.85 |
| 1649721600000 | 11670.66 |
| 1649808000000 | 11418.73 |
| 1649894400000 | 11229.89 |
| 1649980800000 | 11229.89 |
| 1650240000000 | 11197.48 |
| 1650326400000 | 11082.84 |
| 1650412800000 | 11030.8 |
| 1650499200000 | 10717.35 |
| 1650585600000 | 10557.37 |
| 1650844800000 | 10229.97 |
| 1650931200000 | 10231.39 |
| 1651017600000 | 10148.84 |
| 1651104000000 | 10155.09 |
| 1651190400000 | 10326.12 |
| 1651449600000 | 10190.02 |
| 1651536000000 | 10157.61 |
| 1651622400000 | 9936.81 |
| 1651708800000 | 9747.39 |
| 1651795200000 | 9570.91 |
| 1652054400000 | 9302.01 |
| 1652140800000 | 9458.52 |
| 1652227200000 | 9562.38 |
| 1652313600000 | 9505.54 |
| 1652400000000 | 9680.54 |
| 1652659200000 | 9714.1 |
| 1652745600000 | 9807.46 |
| 1652832000000 | 9700.34 |
| 1652918400000 | 9657.29 |
| 1653004800000 | 9632.79 |
| 1653264000000 | 9884.86 |
| 1653350400000 | 9763.09 |
| 1653436800000 | 9573.69 |
| 1653523200000 | 9807.24 |
| 1653609600000 | 10108.8 |
| 1653868800000 | 10338.28 |
| 1653955200000 | 10384.34 |
| 1654041600000 | 10235.17 |
| 1654128000000 | 10205.84 |
| 1654214400000 | 10209.65 |
| 1654473600000 | 10247.54 |
| 1654560000000 | 10119.23 |
| 1654646400000 | 10086.36 |
| 1654732800000 | 9909.11 |
| 1654819200000 | 9499.36 |
| 1655078400000 | 9143.73 |
| 1655164800000 | 9157.94 |
| 1655251200000 | 9452.62 |
| 1655337600000 | 9434.99 |
| 1655424000000 | 9259.15 |
| 1655683200000 | 9374.96 |
| 1655769600000 | 9557.03 |
| 1655856000000 | 9420.16 |
| 1655942400000 | 9341.7 |
| 1656028800000 | 9558.53 |
| 1656288000000 | 9550.14 |
| 1656374400000 | 9422.92 |
| 1656460800000 | 9158.31 |
| 1656547200000 | 8869.88 |
| 1656633600000 | 8692.69 |
| 1656892800000 | 8981.7 |
| 1656979200000 | 8637.85 |
| 1657065600000 | 8621.93 |
| 1657152000000 | 8785.93 |
| 1657238400000 | 8889.5 |
| 1657497600000 | 8718.22 |
| 1657584000000 | 8707.25 |
| 1657670400000 | 8635.35 |
| 1657756800000 | 8307.95 |
| 1657843200000 | 8517.08 |
| 1658102400000 | 8687.8 |
| 1658188800000 | 8727.57 |
| 1658275200000 | 8633.2 |
| 1658361600000 | 8760.02 |
| 1658448000000 | 8942.56 |
| 1658707200000 | 8875.82 |
| 1658793600000 | 8934.85 |
| 1658880000000 | 8983.76 |
| 1658966400000 | 9159.81 |
| 1659052800000 | 9078.23 |
| 1659312000000 | 9166.46 |
| 1659398400000 | 8969.55 |
| 1659484800000 | 8908.27 |
| 1659571200000 | 8894.15 |
| 1659657600000 | 9016.01 |
| 1659916800000 | 9274.02 |
| 1660003200000 | 9247.98 |
| 1660089600000 | 9606.61 |
| 1660176000000 | 9732.51 |
| 1660262400000 | 9775.58 |
| 1660521600000 | 9649.24 |
| 1660608000000 | 9698.08 |
| 1660694400000 | 9581.49 |
| 1660780800000 | 9501.95 |
| 1660867200000 | 9118.81 |
| 1661126400000 | 9158.25 |
| 1661212800000 | 9200.74 |
| 1661299200000 | 9169.31 |
| 1661385600000 | 9268.38 |
| 1661472000000 | 9286.23 |
| 1661731200000 | 9177.21 |
| 1661817600000 | 8947.35 |
| 1661904000000 | 8826.9 |
| 1661990400000 | 8708.16 |
| 1662076800000 | 8838.58 |
| 1662336000000 | 8904.56 |
| 1662422400000 | 8800.1 |
| 1662508800000 | 8671.96 |
| 1662595200000 | 8700.97 |
| 1662681600000 | 8920.48 |
| 1662940800000 | 9130.91 |
| 1663027200000 | 8793.89 |
| 1663113600000 | 8771.81 |
| 1663200000000 | 8691.31 |
| 1663286400000 | 8521.06 |
| 1663545600000 | 8469.56 |
| 1663632000000 | 8525.73 |
| 1663718400000 | 8498.79 |
| 1663804800000 | 8500.73 |
| 1663891200000 | 8206.51 |
| 1664150400000 | 8106.73 |
| 1664236800000 | 8290.32 |
| 1664323200000 | 8240.32 |
| 1664409600000 | 8088.49 |
| 1664496000000 | 8128.35 |
| 1664755200000 | 8184.28 |
| 1664841600000 | 8426.73 |
| 1664928000000 | 8243.08 |
| 1665014400000 | 8226.72 |
| 1665100800000 | 8149.64 |
| 1665360000000 | 8086.59 |
| 1665446400000 | 8104.17 |
| 1665532800000 | 8029.51 |
| 1665619200000 | 8022.79 |
| 1665705600000 | 8112.42 |
| 1665964800000 | 8415.82 |
| 1666051200000 | 8394 |
| 1666137600000 | 8265.95 |
| 1666224000000 | 8338.61 |
| 1666310400000 | 8285.34 |
| 1666569600000 | 8241.12 |
| 1666656000000 | 8474.06 |
| 1666742400000 | 8652.9 |
| 1666828800000 | 8774.64 |
| 1666915200000 | 8679.89 |
| 1667174400000 | 8466.69 |
| 1667260800000 | 8510.62 |
| 1667347200000 | 8541.16 |
| 1667433600000 | 8357.13 |
| 1667520000000 | 8783.28 |
| 1667779200000 | 8987.67 |
| 1667865600000 | 8926.76 |
| 1667952000000 | 8913.47 |
| 1668038400000 | 9176.92 |
| 1668124800000 | 9197.84 |
| 1668384000000 | 9277.38 |
| 1668470400000 | 9245.3 |
| 1668556800000 | 9218.53 |
| 1668643200000 | 9088.42 |
| 1668729600000 | 9219.4 |
| 1668988800000 | 9154.26 |
| 1669075200000 | 9250.15 |
| 1669161600000 | 9436.81 |
| 1669248000000 | 9404.66 |
| 1669334400000 | 9395.39 |
| 1669593600000 | 9415.67 |
| 1669680000000 | 9412.9599 |
| 1669766400000 | 9538.83 |
| 1669852800000 | 8888.16 |
| 1669939200000 | 8903.08 |
| 1670198400000 | 9093.12 |
| 1670284800000 | 9153.48 |
| 1670371200000 | 9237.68 |
| 1670457600000 | 9235.98 |
| 1670544000000 | 9082.95 |
| 1670803200000 | 8925.53 |
| 1670889600000 | 9174.82 |
| 1670976000000 | 9108.45 |
| 1671062400000 | 8842.57 |
| 1671148800000 | 8717 |
| 1671408000000 | 9072.08 |
| 1671494400000 | 9047.36 |
| 1671580800000 | 9199.16 |
| 1671667200000 | 9148.83 |
| 1671753600000 | 9300.02 |
| 1672012800000 | 9300.02 |
| 1672099200000 | 9143.43 |
| 1672185600000 | 9175.56 |
| 1672272000000 | 9241.14 |
| 1672358400000 | 9092.36 |
| 1672617600000 | 9092.36 |
| 1672704000000 | 9205.23 |
| 1672790400000 | 9233.89 |
| 1672876800000 | 9091.41 |
| 1672963200000 | 9175.95 |
| 1673222400000 | 9495.93 |
| 1673308800000 | 9441.91 |
| 1673395200000 | 9441.37 |
| 1673481600000 | 9562.4599 |
| 1673568000000 | 9612.14 |
| 1673827200000 | 9499.58 |
| 1673913600000 | 9389.74 |
| 1674000000000 | 9532.33 |
| 1674086400000 | 9368.06 |
| 1674172800000 | 9433.44 |
| 1674432000000 | 9540.83 |
| 1674518400000 | 9473.86 |
| 1674604800000 | 9424.57 |
| 1674691200000 | 9424.74 |
| 1674777600000 | 9430.19 |
| 1675036800000 | 9377.44 |
| 1675123200000 | 9270.86 |
| 1675209600000 | 9452.49 |
| 1675296000000 | 9630.55 |
| 1675382400000 | 9409.31 |
| 1675641600000 | 9185.6299 |
| 1675728000000 | 9200.53 |
| 1675814400000 | 9090.16 |
| 1675900800000 | 9113.86 |
| 1675987200000 | 8917.7 |
| 1676246400000 | 9084.19 |
| 1676332800000 | 9033.83 |
| 1676419200000 | 8933.72 |
| 1676505600000 | 8911.89 |
| 1676592000000 | 8906.06 |
| 1676851200000 | 8878.79 |
| 1676937600000 | 8790.32 |
| 1677024000000 | 8791.06 |
| 1677110400000 | 8890.99 |
| 1677196800000 | 8696.25 |
| 1677456000000 | 8721.84 |
| 1677542400000 | 8705.51 |
| 1677628800000 | 8866.1 |
| 1677715200000 | 8779.98 |
| 1677801600000 | 8831.14 |
| 1678060800000 | 8883.62 |
| 1678147200000 | 8715.66 |
| 1678233600000 | 8638.4 |
| 1678320000000 | 8602.27 |
| 1678406400000 | 8731.47 |
| 1678665600000 | 8642.02 |
| 1678752000000 | 8512.15 |
| 1678838400000 | 8209.9599 |
| 1678924800000 | 8245.84 |
| 1679011200000 | 8210.35 |
| 1679270400000 | 8167.13 |
| 1679356800000 | 8147.91 |
| 1679443200000 | 8318.31 |
| 1679529600000 | 8488.52 |
| 1679616000000 | 8369.89 |
| 1679875200000 | 8392.64 |
| 1679961600000 | 8569.5 |
| 1680048000000 | 8626.44 |
| 1680134400000 | 8743.1299 |
| 1680220800000 | 8735.05 |
| 1680480000000 | 8763.57 |
| 1680566400000 | 8870.08 |
| 1680652800000 | 8713.37 |
| 1680739200000 | 8625.39 |
| 1680825600000 | 8625.39 |
| 1681084800000 | 8496.75 |
| 1681171200000 | 8609.17 |
| 1681257600000 | 8634.02 |
| 1681344000000 | 8803.2099 |
| 1681430400000 | 8815.36 |
| 1681689600000 | 8610.9599 |
| 1681776000000 | 8663.65 |
| 1681862400000 | 8648.79 |
| 1681948800000 | 8782.69 |
| 1682035200000 | 8687.24 |
| 1682294400000 | 8657.84 |
| 1682380800000 | 8524.9 |
| 1682467200000 | 8570.43 |
| 1682553600000 | 8624.34 |
| 1682640000000 | 8679.43 |
| 1682899200000 | 8664.59 |
| 1682985600000 | 8488.05 |
| 1683072000000 | 8615.37 |
| 1683158400000 | 8430.2 |
| 1683244800000 | 8484.14 |
| 1683504000000 | 8550.74 |
| 1683590400000 | 8361.5 |
| 1683676800000 | 8120.27 |
| 1683763200000 | 7792.82 |
| 1683849600000 | 7870.62 |
| 1684108800000 | 7932.12 |
| 1684195200000 | 7901.34 |
| 1684281600000 | 7733.64 |
| 1684368000000 | 7619.64 |
| 1684454400000 | 7631.4 |
| 1684713600000 | 7753.69 |
| 1684800000000 | 7749.83 |
| 1684886400000 | 7739.32 |
| 1684972800000 | 7548.4 |
| 1685059200000 | 7542.66 |
| 1685318400000 | 7505.67 |
| 1685404800000 | 7284.11 |
| 1685491200000 | 7282.46 |
| 1685577600000 | 7447.5 |
| 1685664000000 | 7590.69 |
| 1685923200000 | 7744.86 |
| 1686009600000 | 7821.71 |
| 1686096000000 | 8012.35 |
| 1686182400000 | 8164.27 |
| 1686268800000 | 8335.17 |
| 1686528000000 | 8322.34 |
| 1686614400000 | 8476.1299 |
| 1686700800000 | 8710.36 |
| 1686787200000 | 8774.92 |
| 1686873600000 | 8858.83 |
| 1687132800000 | 8809.07 |
| 1687219200000 | 8672.78 |
| 1687305600000 | 8575.98 |
| 1687392000000 | 8461.9 |
| 1687478400000 | 8239.28 |
| 1687737600000 | 8275.04 |
| 1687824000000 | 8302.57 |
| 1687910400000 | 8204.56 |
| 1687996800000 | 8194.43 |
| 1688083200000 | 8263.6 |
| 1688342400000 | 8359.29 |
| 1688428800000 | 8412.29 |
| 1688515200000 | 8331.25 |
| 1688601600000 | 8059.44 |
| 1688688000000 | 8208.51 |
| 1688947200000 | 8171.2 |
| 1689033600000 | 8381.01 |
| 1689120000000 | 8714.54 |
| 1689206400000 | 8851.86 |
| 1689292800000 | 8792.64 |
| 1689552000000 | 8823.3799 |
| 1689638400000 | 9003.64 |
| 1689724800000 | 8940.49 |
| 1689811200000 | 8974.8799 |
| 1689897600000 | 9001.52 |
| 1690156800000 | 9111.52 |
| 1690243200000 | 9282.02 |
| 1690329600000 | 9286.25 |
| 1690416000000 | 9393.51 |
| 1690502400000 | 9470.6299 |
| 1690761600000 | 9400.22 |
| 1690848000000 | 9161.61 |
| 1690934400000 | 8812.64 |
| 1691020800000 | 8716.45 |
| 1691107200000 | 8925.7 |
| 1691366400000 | 8804.52 |
| 1691452800000 | 8680.76 |
| 1691539200000 | 8679.06 |
| 1691625600000 | 8909.51 |
| 1691712000000 | 8748.81 |
| 1691971200000 | 8573.09 |
| 1692057600000 | 8460.4 |
| 1692144000000 | 8486.93 |
| 1692230400000 | 8428.65 |
| 1692316800000 | 8339 |
| 1692576000000 | 8421.48 |
| 1692662400000 | 8484.64 |
| 1692748800000 | 8731.66 |
| 1692835200000 | 8687.42 |
| 1692921600000 | 8672.42 |
| 1693180800000 | 8798.67 |
| 1693267200000 | 8828.97 |
| 1693353600000 | 8760.89 |
| 1693440000000 | 8492.33 |
| 1693526400000 | 8532.6 |
| 1693785600000 | 8401.11 |
| 1693872000000 | 8184.06 |
| 1693958400000 | 8085.03 |
| 1694044800000 | 8064.71 |
| 1694131200000 | 8203.76 |
| 1694390400000 | 8300.86 |
| 1694476800000 | 8255.86 |
| 1694563200000 | 8263.82 |
| 1694649600000 | 8227.3799 |
| 1694736000000 | 8131.93 |
| 1694995200000 | 8094.39 |
| 1695081600000 | 8221.54 |
| 1695168000000 | 8501.1 |
| 1695254400000 | 8330.53 |
| 1695340800000 | 8372.15 |
| 1695600000000 | 8334.39 |
| 1695686400000 | 8234.92 |
| 1695772800000 | 8163.43 |
| 1695859200000 | 8194.5 |
| 1695945600000 | 8252.55 |
| 1696204800000 | 7951 |
| 1696291200000 | 7895.61 |
| 1696377600000 | 7855.36 |
| 1696464000000 | 7823.65 |
| 1696550400000 | 7861.08 |
| 1696809600000 | 7812.93 |
| 1696896000000 | 8190.82 |
| 1696982400000 | 8391.24 |
| 1697068800000 | 8274.49 |
| 1697155200000 | 8171.02 |
| 1697414400000 | 8261.2099 |
| 1697500800000 | 8211.22 |
| 1697587200000 | 8023.18 |
| 1697673600000 | 7990.88 |
| 1697760000000 | 7943.25 |
| 1698019200000 | 7999.1 |
| 1698105600000 | 7968.01 |
| 1698192000000 | 7979.49 |
| 1698278400000 | 8036.35 |
| 1698364800000 | 8073.51 |
| 1698624000000 | 8151.05 |
| 1698710400000 | 8205.6299 |
| 1698796800000 | 8317.26 |
| 1698883200000 | 8684.58 |
| 1698969600000 | 8875.62 |
| 1699228800000 | 8788.81 |
| 1699315200000 | 8536.92 |
| 1699401600000 | 8574.51 |
| 1699488000000 | 8490.23 |
| 1699574400000 | 8454.44 |
| 1699833600000 | 8464.4 |
| 1699920000000 | 8851.64 |
| 1700006400000 | 9003.28 |
| 1700092800000 | 8749.7099 |
| 1700179200000 | 8757.62 |
| 1700438400000 | 8739.14 |
| 1700524800000 | 8719.19 |
| 1700611200000 | 8577.01 |
| 1700697600000 | 8737.61 |
| 1700784000000 | 8741.2 |
| 1701043200000 | 8735.11 |
| 1701129600000 | 8681.6 |
| 1701216000000 | 8679.86 |
| 1701302400000 | 8473.91 |
| 1701388800000 | 8573.07 |
| 1701648000000 | 8640.2099 |
| 1701734400000 | 8538.59 |
| 1701820800000 | 8650.2 |
| 1701907200000 | 8576.23 |
| 1701993600000 | 8564.05 |
| 1702252800000 | 8511.25 |
| 1702339200000 | 8460.72 |
| 1702425600000 | 8457.92 |
| 1702512000000 | 9147.24 |
| 1702598400000 | 9151.6 |
| 1702857600000 | 8840.2 |
| 1702944000000 | 8989.56 |
| 1703030400000 | 9048.79 |
| 1703116800000 | 9077.51 |
| 1703203200000 | 9089.03 |
| 1703462400000 | 9089.03 |
| 1703548800000 | 9016.84 |
| 1703635200000 | 9386.7099 |
| 1703721600000 | 9306.29 |
| 1703808000000 | 9471.18 |
| 1704153600000 | 9219.4599 |
| 1704240000000 | 8947.49 |
| 1704326400000 | 8903.03 |
| 1704412800000 | 8994.23 |
| 1704672000000 | 9041.44 |
| 1704758400000 | 8996.59 |
| 1704844800000 | 9002.28 |
| 1704931200000 | 9007.47 |
| 1705017600000 | 9065.33 |
| 1705276800000 | 8982.68 |
| 1705363200000 | 8760.25 |
| 1705449600000 | 8547.53 |
| 1705536000000 | 8701.72 |
| 1705622400000 | 8712.39 |
| 1705881600000 | 8586.04 |
| 1705968000000 | 8649.4 |
| 1706054400000 | 8828.93 |
| 1706140800000 | 8853.28 |
| 1706227200000 | 8998.94 |
| 1706486400000 | 8866.17 |
| 1706572800000 | 8923.74 |
| 1706659200000 | 9082.39 |
| 1706745600000 | 9101.26 |
| 1706832000000 | 8875.3799 |
| 1707091200000 | 8795.08 |
| 1707177600000 | 8897.15 |
| 1707264000000 | 8850.12 |
| 1707350400000 | 8743.57 |
| 1707436800000 | 8676.06 |
| 1707696000000 | 8704.84 |
| 1707782400000 | 8581.8 |
| 1707868800000 | 8657.95 |
| 1707955200000 | 8685.29 |
| 1708041600000 | 8797.26 |
| 1708300800000 | 8748.98 |
| 1708387200000 | 8778.03 |
| 1708473600000 | 8839.12 |
| 1708560000000 | 8799.43 |
| 1708646400000 | 8655.24 |
| 1708905600000 | 8613.72 |
| 1708992000000 | 8652.78 |
| 1709078400000 | 8480.91 |
| 1709164800000 | 8597.8799 |
| 1709251200000 | 8644.95 |
| 1709510400000 | 8733.4 |
| 1709596800000 | 8775.31 |
| 1709683200000 | 8993.7099 |
| 1709769600000 | 9009.56 |
| 1709856000000 | 9043.49 |
| 1710115200000 | 9080.58 |
| 1710201600000 | 8988.92 |
| 1710288000000 | 9106.48 |
| 1710374400000 | 8994.72 |
| 1710460800000 | 8986.31 |
| 1710720000000 | 8585 |
| 1710806400000 | 8562.3 |
| 1710892800000 | 8722.58 |
| 1710979200000 | 8702.93 |
| 1711065600000 | 8708.87 |
| 1711324800000 | 8680.73 |
| 1711411200000 | 8649.6 |
| 1711497600000 | 8696.61 |
| 1711584000000 | 8693.03 |
| 1711670400000 | 8693.03 |
| 1711929600000 | 8675.26 |
| 1712016000000 | 8759.43 |
| 1712102400000 | 8735.79 |
| 1712188800000 | 8955.68 |
| 1712275200000 | 8864.77 |
| 1712534400000 | 8978.83 |
| 1712620800000 | 9180.28 |
| 1712707200000 | 9002.92 |
| 1712793600000 | 8984.3799 |
| 1712880000000 | 8928.57 |
| 1713139200000 | 8763.31 |
| 1713225600000 | 8615.42 |
| 1713312000000 | 8633.14 |
| 1713398400000 | 8598.87 |
| 1713484800000 | 8555.2 |
| 1713744000000 | 8502.83 |
| 1713830400000 | 8467.11 |
| 1713916800000 | 8451.58 |
| 1714003200000 | 8486.23 |
| 1714089600000 | 8760.77 |
| 1714348800000 | 9010.56 |
| 1714435200000 | 8909.65 |
| 1714521600000 | 9010.67 |
| 1714608000000 | 8993.94 |
| 1714694400000 | 9088.58 |
| 1714953600000 | 9202.43 |
| 1715040000000 | 9233.45 |
| 1715126400000 | 9189.48 |
| 1715212800000 | 9267.59 |
| 1715299200000 | 9391.62 |
| 1715558400000 | 9494.9 |
| 1715644800000 | 9375.61 |
| 1715731200000 | 9595.2099 |
| 1715817600000 | 9718.75 |
| 1715904000000 | 9790.18 |
| 1716163200000 | 9828.39 |
| 1716249600000 | 9908.7 |
| 1716336000000 | 9749.82 |
| 1716422400000 | 9533.66 |
| 1716508800000 | 9610.6299 |
| 1716768000000 | 9634.25 |
| 1716854400000 | 9630.5 |
| 1716940800000 | 9566.44 |
| 1717027200000 | 9146.5 |
| 1717113600000 | 8962.1 |
| 1717372800000 | 9265.8 |
| 1717459200000 | 9026.95 |
| 1717545600000 | 8795.64 |
| 1717632000000 | 8788.79 |
| 1717718400000 | 8833.8 |
| 1717977600000 | 8818.55 |
| 1718064000000 | 8879.8799 |
| 1718150400000 | 9108.15 |
| 1718236800000 | 9131.85 |
| 1718323200000 | 9409.77 |
| 1718582400000 | 9481.98 |
| 1718668800000 | 10092.78 |
| 1718755200000 | 10344.41 |
| 1718841600000 | 10227.54 |
| 1718928000000 | 10328.11 |
| 1719187200000 | 10140.56 |
| 1719273600000 | 10061.58 |
| 1719360000000 | 9909.4599 |
| 1719446400000 | 9773.52 |
| 1719532800000 | 10043.82 |
| 1719792000000 | 10130.76 |
| 1719878400000 | 9772.62 |
| 1719964800000 | 10148.28 |
| 1720051200000 | 10228.83 |
| 1720137600000 | 10210.83 |
| 1720396800000 | 10290.8799 |
| 1720483200000 | 10251.69 |
| 1720569600000 | 10227.66 |
| 1720656000000 | 10400.11 |
| 1720742400000 | 10388.12 |
| 1721001600000 | 10344.52 |
| 1721088000000 | 10369 |
| 1721174400000 | 10142.37 |
| 1721260800000 | 10180.59 |
| 1721347200000 | 10050.54 |
| 1721606400000 | 10076.97 |
| 1721692800000 | 10024.16 |
| 1721779200000 | 10094.7 |
| 1721865600000 | 10073.2099 |
| 1721952000000 | 10151.49 |
| 1722211200000 | 10007.6299 |
| 1722297600000 | 10160.32 |
| 1722384000000 | 10538.59 |
| 1722470400000 | 10461.06 |
| 1722556800000 | 10233.7 |
| 1722816000000 | 9871.43 |
| 1722902400000 | 9939.59 |
| 1722988800000 | 10104.07 |
| 1723075200000 | 10098.16 |
| 1723161600000 | 10132.62 |
| 1723420800000 | 10141.01 |
| 1723507200000 | 10246.51 |
| 1723593600000 | 10425.49 |
| 1723680000000 | 10517.33 |
| 1723766400000 | 10729.42 |
| 1724025600000 | 10934.65 |
| 1724112000000 | 10841.31 |
| 1724198400000 | 10871.39 |
| 1724284800000 | 10675.04 |
| 1724371200000 | 10961.15 |
| 1724630400000 | 11006.97 |
| 1724716800000 | 11040.75 |
| 1724803200000 | 10957.56 |
| 1724889600000 | 11023.02 |
| 1724976000000 | 10895.17 |
| 1725235200000 | 10810.5 |
| 1725321600000 | 10413.57 |
| 1725408000000 | 10481.42 |
| 1725494400000 | 10544.11 |
| 1725580800000 | 10502.56 |
| 1725840000000 | 10373.01 |
| 1725926400000 | 10392.33 |
| 1726012800000 | 10286.17 |
| 1726099200000 | 10519.65 |
| 1726185600000 | 10702.47 |
| 1726444800000 | 10813 |
| 1726531200000 | 11034.22 |
| 1726617600000 | 11077.7099 |
| 1726704000000 | 11237.48 |
| 1726790400000 | 11281.37 |
| 1727049600000 | 11684.75 |
| 1727136000000 | 11667.09 |
| 1727222400000 | 11792.16 |
| 1727308800000 | 11842.85 |
| 1727395200000 | 11964.93 |
| 1727654400000 | 11747.37 |
| 1727740800000 | 11671 |
| 1727827200000 | 11638.2099 |
| 1727913600000 | 11433.24 |
| 1728000000000 | 11476.54 |
| 1728259200000 | 11449.4599 |
| 1728345600000 | 11309.59 |
| 1728432000000 | 11239.64 |
| 1728518400000 | 11308.84 |
| 1728604800000 | 11505.33 |
| 1728864000000 | 11407.08 |
| 1728950400000 | 11376.79 |
| 1729036800000 | 11398.95 |
| 1729123200000 | 11384.33 |
| 1729209600000 | 11543.41 |
| 1729468800000 | 11519.11 |
| 1729555200000 | 11537.35 |
| 1729641600000 | 11239.04 |
| 1729728000000 | 11516.2099 |
| 1729814400000 | 11579.15 |
| 1730073600000 | 11709.44 |
| 1730160000000 | 11744.4 |
| 1730246400000 | 11661.03 |
| 1730332800000 | 11461.26 |
| 1730419200000 | 11627.4599 |
| 1730678400000 | 11693.47 |
| 1730764800000 | 11853.51 |
| 1730851200000 | 11493.54 |
| 1730937600000 | 11769.29 |
| 1731024000000 | 11530.18 |
| 1731283200000 | 11257.6299 |
| 1731369600000 | 11065.29 |
| 1731456000000 | 11010.51 |
| 1731542400000 | 10943.48 |
| 1731628800000 | 10930.89 |
| 1731888000000 | 11168.5 |
| 1731974400000 | 11164.74 |
| 1732060800000 | 11246.24 |
| 1732147200000 | 11413.17 |
| 1732233600000 | 11368.89 |
| 1732492800000 | 11189.02 |
| 1732579200000 | 11206.26 |
| 1732665600000 | 11100.92 |
| 1732752000000 | 11173.12 |
| 1732838400000 | 11168.02 |
| 1733097600000 | 11214.41 |
| 1733184000000 | 11323.92 |
| 1733270400000 | 11400.64 |
| 1733356800000 | 11472.45 |
| 1733443200000 | 11477.66 |
| 1733702400000 | 11724.89 |
| 1733788800000 | 11595.6299 |
| 1733875200000 | 11678.44 |
| 1733961600000 | 11601.99 |
| 1734048000000 | 11550.85 |
| 1734307200000 | 11552.06 |
| 1734393600000 | 11124.62 |
| 1734480000000 | 11190.36 |
| 1734566400000 | 10873.1 |
| 1734652800000 | 10982.9 |
| 1734912000000 | 10823.07 |
| 1734998400000 | 10796.7099 |
| 1735084800000 | 10796.7099 |
| 1735171200000 | 10690.6 |
| 1735257600000 | 10678.64 |
| 1735516800000 | 10537.85 |
| 1735603200000 | 10466.49 |
| 1735776000000 | 10604.12 |
| 1735862400000 | 10632.32 |
| 1736121600000 | 10713.04 |
| 1736208000000 | 10795.43 |
| 1736294400000 | 10540.2 |
| 1736380800000 | 10550.26 |
| 1736467200000 | 10395.14 |
| 1736726400000 | 10206.97 |
| 1736812800000 | 10232.09 |
| 1736899200000 | 10540.9 |
| 1736985600000 | 10508.49 |
| 1737072000000 | 10653.34 |
| 1737331200000 | 10656.57 |
| 1737417600000 | 10720.89 |
| 1737504000000 | 10646.33 |
| 1737590400000 | 10475.37 |
| 1737676800000 | 10602.51 |
| 1737936000000 | 10312.08 |
| 1738022400000 | 10351.83 |
| 1738108800000 | 10580.75 |
| 1738195200000 | 10716.69 |
| 1738281600000 | 10588.28 |
| STOXX South Africa Mid Cap | STOXX Emerging Markets Mid Cap | |
|---|---|---|
| 2018 | -23.991827466127 | -16.355216365994 |
| 2019 | 6.3414114451675 | 13.631383264002 |
| 2020 | -7.4754241846763 | 13.587289165984 |
| 2021 | 11.921973779233 | 4.5253016920061 |
| 2022 | -4.0481386582462 | -19.949550544608 |
| 2023 | 4.1663550497317 | 18.730422136038 |
| 2024 | 10.466527046036 | 6.0617347236025 |
| 2025 | 14.651234617438 | -5.5110701647207 |
Methodology
The STOXX South Africa Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from South Africa covering approximately 15% of investable market capitalization. STOXX South Africa Mid 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 | CH1213342889 | SWZAMCR | .SWZAMCR | |
| Gross Return EUR | CH1213342897 | SWZAMCGR | .SWZAMCGR | |
| Price EUR | CH1213342905 | SWZAMCP | .SWZAMCP | |
| Net Return USD | CH1213342855 | SWZAMCV | .SWZAMCV | |
| Price USD | CH1213342871 | SWZAMCL | .SWZAMCL | |
| Gross Return USD | CH1213342863 | SWZAMCGV | .SWZAMCGV |
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 |
|---|---|---|---|
| Shoprite Holdings Ltd | Personal Care, Drug and Grocery Stores | South Africa | 9.965% |
| Nedbank Group Ltd | Banks | South Africa | 9.214% |
| DISCOVERY LTD | Insurance | South Africa | 7.189% |
| HARMONY GOLD MNG. | Basic Resources | South Africa | 6.516% |
| CLICKS GROUP | Personal Care, Drug and Grocery Stores | South Africa | 5.716% |
| NEPI ROCKCASTLE | Real Estate | South Africa | 5.306% |
| Bidvest Group Ltd | Industrial Goods and Services | South Africa | 5.181% |
| Remgro Ltd | Financial Services | South Africa | 5.136% |
| OUTSURANCE GROUP LIMITED | Insurance | South Africa | 4.620% |
| Aspen Pharmacare Holdings Ltd | Health Care | South Africa | 4.476% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 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.