Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX South Africa Small 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 Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from South Africa covering approximately 15% of investable market capitalization. STOXX South Africa Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX South Africa Small Cap | 46.1 | 32.4 | 0.8 | 0.6 | 2.1 | 0.1 | 6.3 | 0.2 | 17.1 |
| STOXX Emerging Markets All Cap | 29,153.0 | 9,792.0 | 1.4 | 0.2 | 780.7 | 0.0 | 8.0 | 0.0 | 8.1 |
Supersector weighting (top 10)
| Real Estate | 19.9 |
|---|---|
| Food, Beverage and Tobacco | 12.5 |
| Retail | 11.7 |
| Insurance | 7.6 |
| Financial Services | 7.3 |
| Personal Care, Drug and Grocery Stores | 6.5 |
| Health Care | 5.7 |
| Industrial Goods and Services | 5.6 |
| Basic Resources | 5.6 |
| Banks | 5.4 |
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 Small Cap | -1.6 | 32.8 | 52.7 | 34.2 | 57.0 | N/A | N/A | 52.5 | 10.3 | 9.4 |
| STOXX Emerging Markets All Cap | -4.3 | 11.7 | 25.8 | -2.3 | 26.5 | N/A | N/A | 25.7 | -0.8 | 4.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX South Africa Small Cap | N/A | N/A | 22.0 | 23.8 | 28.5 | N/A | N/A | 2.0 | 0.3 | 0.3 |
| STOXX Emerging Markets All Cap | N/A | N/A | 13.0 | 15.6 | 17.4 | N/A | N/A | 1.8 | -0.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX South Africa Small Cap | 0.4 | 0.4 | 0.5 | 0.5 | 0.6 | 15.0 | 18.7 | 19.6 | 21.1 | 23.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX South Africa Small Cap | 0.6 | 0.7 | 0.8 | 0.7 | 1.0 | 2.1 | 1.1 | 1.0 | 0.5 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
BENCHMARK INDICES
STOXX South Africa Small 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 Small Cap | 13.2 | 10.9 | 10.7 | 10.6 | 1.2 | 8.7 | 0.7 | 12.0 |
| STOXX Emerging Markets All Cap | 18.1 | 14.0 | 15.3 | 13.4 | 1.8 | 3.1 | 0.9 | 21.1 |
Performance and annual returns
| STOXX South Africa Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1027 |
| 1001462400000 | 1023.11 |
| 1001548800000 | 1017.02 |
| 1001635200000 | 1029.22 |
| 1001894400000 | 1024.91 |
| 1001980800000 | 1018.02 |
| 1002067200000 | 1005.54 |
| 1002153600000 | 1026.14 |
| 1002240000000 | 1029.26 |
| 1002499200000 | 1023.47 |
| 1002585600000 | 1031.74 |
| 1002672000000 | 1035.19 |
| 1002758400000 | 1056.72 |
| 1002844800000 | 1048.7 |
| 1003104000000 | 1062.01 |
| 1003190400000 | 1037.46 |
| 1003276800000 | 1042.56 |
| 1003363200000 | 1042.66 |
| 1003449600000 | 1041.34 |
| 1003708800000 | 1011.51 |
| 1003795200000 | 1011.79 |
| 1003881600000 | 1023.02 |
| 1003968000000 | 1028.88 |
| 1004054400000 | 1026.57 |
| 1004313600000 | 1036.75 |
| 1004400000000 | 1019.71 |
| 1004486400000 | 1018.86 |
| 1004572800000 | 1016.91 |
| 1004659200000 | 1021.08 |
| 1004918400000 | 1031.44 |
| 1005004800000 | 1029.36 |
| 1005091200000 | 1018.65 |
| 1005177600000 | 1027.6 |
| 1005264000000 | 1013.78 |
| 1005523200000 | 1009.22 |
| 1005609600000 | 1017.86 |
| 1005696000000 | 1028.5 |
| 1005782400000 | 1050.07 |
| 1005868800000 | 1063.61 |
| 1006128000000 | 1067.34 |
| 1006214400000 | 1068.1 |
| 1006300800000 | 1050.91 |
| 1006387200000 | 1040.41 |
| 1006473600000 | 1039.88 |
| 1006732800000 | 1047.42 |
| 1006819200000 | 1029.41 |
| 1006905600000 | 1032.97 |
| 1006992000000 | 1006.31 |
| 1007078400000 | 1001.75 |
| 1007337600000 | 982.27 |
| 1007424000000 | 976.06 |
| 1007510400000 | 954.31 |
| 1007596800000 | 951.17 |
| 1007683200000 | 932.16 |
| 1007942400000 | 944.7 |
| 1008028800000 | 927 |
| 1008115200000 | 917.59 |
| 1008201600000 | 893.05 |
| 1008288000000 | 851.43 |
| 1008547200000 | 878.76 |
| 1008633600000 | 856.79 |
| 1008720000000 | 832.38 |
| 1008806400000 | 776.55 |
| 1008892800000 | 831.36 |
| 1009152000000 | 853.63 |
| 1009238400000 | 853.63 |
| 1009324800000 | 857.87 |
| 1009411200000 | 864.17 |
| 1009497600000 | 862.22 |
| 1009756800000 | 867.4 |
| 1009929600000 | 851.16 |
| 1010016000000 | 844.29 |
| 1010102400000 | 872.27 |
| 1010361600000 | 903.98 |
| 1010448000000 | 914.15 |
| 1010534400000 | 932.21 |
| 1010620800000 | 935.06 |
| 1010707200000 | 939.81 |
| 1010966400000 | 932.52 |
| 1011052800000 | 900.21 |
| 1011139200000 | 899.88 |
| 1011225600000 | 909.93 |
| 1011312000000 | 902.44 |
| 1011571200000 | 894.54 |
| 1011657600000 | 882.87 |
| 1011744000000 | 901.7 |
| 1011830400000 | 902.14 |
| 1011916800000 | 890.85 |
| 1012176000000 | 874.82 |
| 1012262400000 | 879.43 |
| 1012348800000 | 869.78 |
| 1012435200000 | 877.35 |
| 1012521600000 | 865.63 |
| 1012780800000 | 866.7 |
| 1012867200000 | 866.28 |
| 1012953600000 | 878.08 |
| 1013040000000 | 879.43 |
| 1013126400000 | 883.47 |
| 1013385600000 | 863.15 |
| 1013472000000 | 872.37 |
| 1013558400000 | 862.15 |
| 1013644800000 | 859.78 |
| 1013731200000 | 869.27 |
| 1013990400000 | 864.4 |
| 1014076800000 | 857.98 |
| 1014163200000 | 853.05 |
| 1014249600000 | 850.11 |
| 1014336000000 | 856.44 |
| 1014595200000 | 855.48 |
| 1014681600000 | 868.74 |
| 1014768000000 | 867.59 |
| 1014854400000 | 859.62 |
| 1014940800000 | 860.03 |
| 1015200000000 | 893.99 |
| 1015286400000 | 892.84 |
| 1015372800000 | 890.27 |
| 1015459200000 | 874.33 |
| 1015545600000 | 843.98 |
| 1015804800000 | 862 |
| 1015891200000 | 849.31 |
| 1015977600000 | 841.51 |
| 1016064000000 | 839.6 |
| 1016150400000 | 826.81 |
| 1016409600000 | 821.92 |
| 1016496000000 | 839.51 |
| 1016582400000 | 837.26 |
| 1016668800000 | 849.17 |
| 1016755200000 | 848.7 |
| 1017014400000 | 854.79 |
| 1017100800000 | 850.95 |
| 1017187200000 | 855.94 |
| 1017273600000 | 864.61 |
| 1017360000000 | 864.66 |
| 1017619200000 | 865.11 |
| 1017705600000 | 876.69 |
| 1017792000000 | 885.02 |
| 1017878400000 | 886.75 |
| 1017964800000 | 902.57 |
| 1018224000000 | 911.68 |
| 1018310400000 | 907 |
| 1018396800000 | 930.53 |
| 1018483200000 | 946.54 |
| 1018569600000 | 938.95 |
| 1018828800000 | 944.15 |
| 1018915200000 | 951.91 |
| 1019001600000 | 974.47 |
| 1019088000000 | 982.2 |
| 1019174400000 | 985.33 |
| 1019433600000 | 997.67 |
| 1019520000000 | 1006.16 |
| 1019606400000 | 1010.22 |
| 1019692800000 | 1032.89 |
| 1019779200000 | 1040.83 |
| 1020038400000 | 1037.92 |
| 1020124800000 | 1021.29 |
| 1020211200000 | 1026.48 |
| 1020297600000 | 1033.8 |
| 1020384000000 | 1062.03 |
| 1020643200000 | 1084.27 |
| 1020729600000 | 1111.12 |
| 1020816000000 | 1122.87 |
| 1020902400000 | 1144.8 |
| 1020988800000 | 1156.17 |
| 1021248000000 | 1166.93 |
| 1021334400000 | 1172.85 |
| 1021420800000 | 1154.02 |
| 1021507200000 | 1160 |
| 1021593600000 | 1177.21 |
| 1021852800000 | 1181.11 |
| 1021939200000 | 1176.99 |
| 1022025600000 | 1177.99 |
| 1022112000000 | 1173.39 |
| 1022198400000 | 1203.45 |
| 1022457600000 | 1196.76 |
| 1022544000000 | 1200.41 |
| 1022630400000 | 1208.89 |
| 1022716800000 | 1202.04 |
| 1022803200000 | 1189.21 |
| 1023062400000 | 1197.58 |
| 1023148800000 | 1224.93 |
| 1023235200000 | 1173.93 |
| 1023321600000 | 1185.52 |
| 1023408000000 | 1174.83 |
| 1023667200000 | 1135.09 |
| 1023753600000 | 1105.88 |
| 1023840000000 | 1119.25 |
| 1023926400000 | 1090.9 |
| 1024012800000 | 1074.71 |
| 1024272000000 | 1060.76 |
| 1024358400000 | 1083.82 |
| 1024444800000 | 1099.23 |
| 1024531200000 | 1102.95 |
| 1024617600000 | 1093.38 |
| 1024876800000 | 1103.94 |
| 1024963200000 | 1099.13 |
| 1025049600000 | 1083.3 |
| 1025136000000 | 1073.34 |
| 1025222400000 | 1089.65 |
| 1025481600000 | 1117.08 |
| 1025568000000 | 1111.37 |
| 1025654400000 | 1095.36 |
| 1025740800000 | 1099.59 |
| 1025827200000 | 1112.48 |
| 1026086400000 | 1126.25 |
| 1026172800000 | 1153.23 |
| 1026259200000 | 1154.99 |
| 1026345600000 | 1136.18 |
| 1026432000000 | 1147.25 |
| 1026691200000 | 1150.74 |
| 1026777600000 | 1123.27 |
| 1026864000000 | 1109.07 |
| 1026950400000 | 1137.32 |
| 1027036800000 | 1143.83 |
| 1027296000000 | 1115.23 |
| 1027382400000 | 1086.95 |
| 1027468800000 | 1021.81 |
| 1027555200000 | 1047.72 |
| 1027641600000 | 1013.17 |
| 1027900800000 | 1030.39 |
| 1027987200000 | 1048.71 |
| 1028073600000 | 1031.71 |
| 1028160000000 | 1019.21 |
| 1028246400000 | 1031.14 |
| 1028505600000 | 1012.35 |
| 1028592000000 | 974.7 |
| 1028678400000 | 1001.93 |
| 1028764800000 | 1004.05 |
| 1028851200000 | 1000.02 |
| 1029110400000 | 1018.25 |
| 1029196800000 | 1000.38 |
| 1029283200000 | 1012.48 |
| 1029369600000 | 1009.76 |
| 1029456000000 | 1011.59 |
| 1029715200000 | 1006.92 |
| 1029801600000 | 987.16 |
| 1029888000000 | 977.1 |
| 1029974400000 | 974.35 |
| 1030060800000 | 997.53 |
| 1030320000000 | 1000.89 |
| 1030406400000 | 1031.73 |
| 1030492800000 | 1032.94 |
| 1030579200000 | 1038.37 |
| 1030665600000 | 1054.22 |
| 1030924800000 | 1043.78 |
| 1031011200000 | 1037.92 |
| 1031097600000 | 1047.88 |
| 1031184000000 | 1059.59 |
| 1031270400000 | 1071.53 |
| 1031529600000 | 1107.24 |
| 1031616000000 | 1090.24 |
| 1031702400000 | 1086.88 |
| 1031788800000 | 1117.36 |
| 1031875200000 | 1102.51 |
| 1032134400000 | 1091.04 |
| 1032220800000 | 1104.64 |
| 1032307200000 | 1104 |
| 1032393600000 | 1097.18 |
| 1032480000000 | 1092.75 |
| 1032739200000 | 1086.68 |
| 1032825600000 | 1084.53 |
| 1032912000000 | 1093.76 |
| 1032998400000 | 1095.18 |
| 1033084800000 | 1100.18 |
| 1033344000000 | 1087.17 |
| 1033430400000 | 1092.7 |
| 1033516800000 | 1105.1 |
| 1033603200000 | 1110.24 |
| 1033689600000 | 1105.12 |
| 1033948800000 | 1092.66 |
| 1034035200000 | 1090.19 |
| 1034121600000 | 1096.23 |
| 1034208000000 | 1096.82 |
| 1034294400000 | 1102.23 |
| 1034553600000 | 1106.97 |
| 1034640000000 | 1123.38 |
| 1034726400000 | 1117.26 |
| 1034812800000 | 1130.23 |
| 1034899200000 | 1124.4 |
| 1035158400000 | 1146.34 |
| 1035244800000 | 1155.19 |
| 1035331200000 | 1159.64 |
| 1035417600000 | 1169.04 |
| 1035504000000 | 1167.07 |
| 1035763200000 | 1175.14 |
| 1035849600000 | 1167.61 |
| 1035936000000 | 1164.11 |
| 1036022400000 | 1176.83 |
| 1036108800000 | 1196.91 |
| 1036368000000 | 1208.13 |
| 1036454400000 | 1209.15 |
| 1036540800000 | 1218.59 |
| 1036627200000 | 1244.77 |
| 1036713600000 | 1242.17 |
| 1036972800000 | 1238.34 |
| 1037059200000 | 1239.52 |
| 1037145600000 | 1241 |
| 1037232000000 | 1261.54 |
| 1037318400000 | 1277.36 |
| 1037577600000 | 1294.83 |
| 1037664000000 | 1297.12 |
| 1037750400000 | 1284.27 |
| 1037836800000 | 1295.09 |
| 1037923200000 | 1320.57 |
| 1038182400000 | 1332.91 |
| 1038268800000 | 1329.94 |
| 1038355200000 | 1328.46 |
| 1038441600000 | 1327.46 |
| 1038528000000 | 1328.47 |
| 1038787200000 | 1338.04 |
| 1038873600000 | 1349.57 |
| 1038960000000 | 1364.08 |
| 1039046400000 | 1352.91 |
| 1039132800000 | 1341.6 |
| 1039392000000 | 1346.34 |
| 1039478400000 | 1355.91 |
| 1039564800000 | 1365.21 |
| 1039651200000 | 1357.03 |
| 1039737600000 | 1380.97 |
| 1039996800000 | 1383.73 |
| 1040083200000 | 1363.81 |
| 1040169600000 | 1383.45 |
| 1040256000000 | 1363.21 |
| 1040342400000 | 1382.19 |
| 1040601600000 | 1392.29 |
| 1040688000000 | 1384.87 |
| 1040774400000 | 1385.5 |
| 1040860800000 | 1397.27 |
| 1040947200000 | 1417.8 |
| 1041206400000 | 1431.74 |
| 1041292800000 | 1437.08 |
| 1041465600000 | 1446.79 |
| 1041552000000 | 1471.56 |
| 1041811200000 | 1468.16 |
| 1041897600000 | 1457.87 |
| 1041984000000 | 1445.53 |
| 1042070400000 | 1455.68 |
| 1042156800000 | 1475.65 |
| 1042416000000 | 1453.72 |
| 1042502400000 | 1426.54 |
| 1042588800000 | 1441.2 |
| 1042675200000 | 1434.68 |
| 1042761600000 | 1428.76 |
| 1043020800000 | 1427.84 |
| 1043107200000 | 1399.2 |
| 1043193600000 | 1418.36 |
| 1043280000000 | 1446.98 |
| 1043366400000 | 1421.09 |
| 1043625600000 | 1397.58 |
| 1043712000000 | 1391.42 |
| 1043798400000 | 1404.52 |
| 1043884800000 | 1400.68 |
| 1043971200000 | 1414.76 |
| 1044230400000 | 1413.76 |
| 1044316800000 | 1451.85 |
| 1044403200000 | 1425.59 |
| 1044489600000 | 1434.46 |
| 1044576000000 | 1418.87 |
| 1044835200000 | 1411.51 |
| 1044921600000 | 1412.61 |
| 1045008000000 | 1423.69 |
| 1045094400000 | 1415.64 |
| 1045180800000 | 1415.58 |
| 1045440000000 | 1397.3 |
| 1045526400000 | 1390.03 |
| 1045612800000 | 1388.52 |
| 1045699200000 | 1416.11 |
| 1045785600000 | 1440.05 |
| 1046044800000 | 1439.49 |
| 1046131200000 | 1440.72 |
| 1046217600000 | 1455.58 |
| 1046304000000 | 1442.91 |
| 1046390400000 | 1419.82 |
| 1046649600000 | 1428.18 |
| 1046736000000 | 1415.61 |
| 1046822400000 | 1420.56 |
| 1046908800000 | 1385.34 |
| 1046995200000 | 1384.53 |
| 1047254400000 | 1384.11 |
| 1047340800000 | 1359.58 |
| 1047427200000 | 1334.88 |
| 1047513600000 | 1319.9 |
| 1047600000000 | 1320.41 |
| 1047859200000 | 1314.94 |
| 1047945600000 | 1338.23 |
| 1048032000000 | 1356.18 |
| 1048118400000 | 1351.74 |
| 1048204800000 | 1340.83 |
| 1048464000000 | 1328.41 |
| 1048550400000 | 1327.18 |
| 1048636800000 | 1337.53 |
| 1048723200000 | 1333.59 |
| 1048809600000 | 1317.34 |
| 1049068800000 | 1348.94 |
| 1049155200000 | 1354.85 |
| 1049241600000 | 1331.68 |
| 1049328000000 | 1338.57 |
| 1049414400000 | 1341.08 |
| 1049673600000 | 1350.23 |
| 1049760000000 | 1346.86 |
| 1049846400000 | 1371.4 |
| 1049932800000 | 1391.29 |
| 1050019200000 | 1396.94 |
| 1050278400000 | 1393.61 |
| 1050364800000 | 1421.03 |
| 1050451200000 | 1405.07 |
| 1050537600000 | 1424.03 |
| 1050624000000 | 1424.03 |
| 1050883200000 | 1418.9 |
| 1050969600000 | 1423.7 |
| 1051056000000 | 1424.81 |
| 1051142400000 | 1455.88 |
| 1051228800000 | 1458.3 |
| 1051488000000 | 1470.5 |
| 1051574400000 | 1467.31 |
| 1051660800000 | 1451.39 |
| 1051747200000 | 1452.15 |
| 1051833600000 | 1430.15 |
| 1052092800000 | 1484.75 |
| 1052179200000 | 1472.66 |
| 1052265600000 | 1486.87 |
| 1052352000000 | 1495.95 |
| 1052438400000 | 1505.84 |
| 1052697600000 | 1492.55 |
| 1052784000000 | 1498.59 |
| 1052870400000 | 1470.27 |
| 1052956800000 | 1423.11 |
| 1053043200000 | 1443.73 |
| 1053302400000 | 1428.57 |
| 1053388800000 | 1454.88 |
| 1053475200000 | 1466.43 |
| 1053561600000 | 1450.65 |
| 1053648000000 | 1461.54 |
| 1053907200000 | 1472.43 |
| 1053993600000 | 1448.5 |
| 1054080000000 | 1441.6 |
| 1054166400000 | 1460 |
| 1054252800000 | 1474.42 |
| 1054512000000 | 1484.15 |
| 1054598400000 | 1488.44 |
| 1054684800000 | 1477.64 |
| 1054771200000 | 1529.17 |
| 1054857600000 | 1523.91 |
| 1055116800000 | 1533.95 |
| 1055203200000 | 1517.64 |
| 1055289600000 | 1527.85 |
| 1055376000000 | 1550.27 |
| 1055462400000 | 1574.27 |
| 1055721600000 | 1589.22 |
| 1055808000000 | 1605.97 |
| 1055894400000 | 1580.39 |
| 1055980800000 | 1599.83 |
| 1056067200000 | 1595.41 |
| 1056326400000 | 1565.14 |
| 1056412800000 | 1571.23 |
| 1056499200000 | 1587.63 |
| 1056585600000 | 1602.02 |
| 1056672000000 | 1616.7 |
| 1056931200000 | 1628.07 |
| 1057017600000 | 1648.42 |
| 1057104000000 | 1668.46 |
| 1057190400000 | 1674.61 |
| 1057276800000 | 1679.12 |
| 1057536000000 | 1686.36 |
| 1057622400000 | 1667.5 |
| 1057708800000 | 1672.42 |
| 1057795200000 | 1679.96 |
| 1057881600000 | 1670.32 |
| 1058140800000 | 1683.72 |
| 1058227200000 | 1669.65 |
| 1058313600000 | 1644.82 |
| 1058400000000 | 1647.78 |
| 1058486400000 | 1642.88 |
| 1058745600000 | 1641.27 |
| 1058832000000 | 1660.03 |
| 1058918400000 | 1689.01 |
| 1059004800000 | 1690.61 |
| 1059091200000 | 1732.32 |
| 1059350400000 | 1766.85 |
| 1059436800000 | 1770.24 |
| 1059523200000 | 1759.47 |
| 1059609600000 | 1769.21 |
| 1059696000000 | 1768.1 |
| 1059955200000 | 1762.39 |
| 1060041600000 | 1770.41 |
| 1060128000000 | 1783.44 |
| 1060214400000 | 1806.83 |
| 1060300800000 | 1769.81 |
| 1060560000000 | 1777.39 |
| 1060646400000 | 1783.04 |
| 1060732800000 | 1784.24 |
| 1060819200000 | 1817.36 |
| 1060905600000 | 1814.85 |
| 1061164800000 | 1824.25 |
| 1061251200000 | 1826.11 |
| 1061337600000 | 1836.96 |
| 1061424000000 | 1815.95 |
| 1061510400000 | 1822.82 |
| 1061769600000 | 1808.64 |
| 1061856000000 | 1838.37 |
| 1061942400000 | 1850.22 |
| 1062028800000 | 1848.8 |
| 1062115200000 | 1854.48 |
| 1062374400000 | 1855.69 |
| 1062460800000 | 1859.72 |
| 1062547200000 | 1877.06 |
| 1062633600000 | 1866.27 |
| 1062720000000 | 1856.8 |
| 1062979200000 | 1824.82 |
| 1063065600000 | 1847.39 |
| 1063152000000 | 1871.32 |
| 1063238400000 | 1863.54 |
| 1063324800000 | 1872.78 |
| 1063584000000 | 1857.01 |
| 1063670400000 | 1829.72 |
| 1063756800000 | 1854.65 |
| 1063843200000 | 1873.01 |
| 1063929600000 | 1872.97 |
| 1064188800000 | 1887.62 |
| 1064275200000 | 1901.26 |
| 1064361600000 | 1902.26 |
| 1064448000000 | 1914.63 |
| 1064534400000 | 1888.58 |
| 1064793600000 | 1886.67 |
| 1064880000000 | 1934.45 |
| 1064966400000 | 1939.73 |
| 1065052800000 | 1962.19 |
| 1065139200000 | 1966.48 |
| 1065398400000 | 1943.97 |
| 1065484800000 | 1980.18 |
| 1065571200000 | 1967.75 |
| 1065657600000 | 1972.57 |
| 1065744000000 | 1972.52 |
| 1066003200000 | 1972.57 |
| 1066089600000 | 1989.82 |
| 1066176000000 | 1972.78 |
| 1066262400000 | 1986.07 |
| 1066348800000 | 1964.94 |
| 1066608000000 | 1958.74 |
| 1066694400000 | 1971.9 |
| 1066780800000 | 2000.8 |
| 1066867200000 | 2003.91 |
| 1066953600000 | 2028.58 |
| 1067212800000 | 2031.76 |
| 1067299200000 | 2026.73 |
| 1067385600000 | 2040.41 |
| 1067472000000 | 2066.89 |
| 1067558400000 | 2056.29 |
| 1067817600000 | 2079.49 |
| 1067904000000 | 2071.3 |
| 1067990400000 | 2064.74 |
| 1068076800000 | 2079.98 |
| 1068163200000 | 2087.88 |
| 1068422400000 | 2100.9 |
| 1068508800000 | 2093.26 |
| 1068595200000 | 2111.41 |
| 1068681600000 | 2177.03 |
| 1068768000000 | 2203.13 |
| 1069027200000 | 2191.46 |
| 1069113600000 | 2201.07 |
| 1069200000000 | 2218.88 |
| 1069286400000 | 2221.07 |
| 1069372800000 | 2246.42 |
| 1069632000000 | 2207.37 |
| 1069718400000 | 2231.51 |
| 1069804800000 | 2286.8 |
| 1069891200000 | 2281.9 |
| 1069977600000 | 2337.65 |
| 1070236800000 | 2354.7 |
| 1070323200000 | 2383.62 |
| 1070409600000 | 2414.12 |
| 1070496000000 | 2391.35 |
| 1070582400000 | 2370.3 |
| 1070841600000 | 2348.51 |
| 1070928000000 | 2360.84 |
| 1071014400000 | 2330.63 |
| 1071100800000 | 2344.55 |
| 1071187200000 | 2358.73 |
| 1071446400000 | 2398.91 |
| 1071532800000 | 2389.01 |
| 1071619200000 | 2365.97 |
| 1071705600000 | 2335.51 |
| 1071792000000 | 2263.41 |
| 1072051200000 | 2245.98 |
| 1072137600000 | 2258.19 |
| 1072224000000 | 2319.12 |
| 1072310400000 | 2319.12 |
| 1072396800000 | 2319.98 |
| 1072656000000 | 2317.43 |
| 1072742400000 | 2382.15 |
| 1072828800000 | 2361.68 |
| 1073001600000 | 2425.39 |
| 1073260800000 | 2510.07 |
| 1073347200000 | 2449.6 |
| 1073433600000 | 2419.92 |
| 1073520000000 | 2387.06 |
| 1073606400000 | 2373.56 |
| 1073865600000 | 2300.17 |
| 1073952000000 | 2317.68 |
| 1074038400000 | 2236.07 |
| 1074124800000 | 2160.55 |
| 1074211200000 | 2190.66 |
| 1074470400000 | 2198.01 |
| 1074556800000 | 2247.29 |
| 1074643200000 | 2235.16 |
| 1074729600000 | 2253.28 |
| 1074816000000 | 2253.05 |
| 1075075200000 | 2273.93 |
| 1075161600000 | 2272.32 |
| 1075248000000 | 2315.79 |
| 1075334400000 | 2274.33 |
| 1075420800000 | 2258.73 |
| 1075680000000 | 2263.07 |
| 1075766400000 | 2314.68 |
| 1075852800000 | 2310.92 |
| 1075939200000 | 2297.01 |
| 1076025600000 | 2285.41 |
| 1076284800000 | 2292.6 |
| 1076371200000 | 2323.86 |
| 1076457600000 | 2320.58 |
| 1076544000000 | 2401.71 |
| 1076630400000 | 2424.75 |
| 1076889600000 | 2406.62 |
| 1076976000000 | 2442.5 |
| 1077062400000 | 2450.54 |
| 1077148800000 | 2427.48 |
| 1077235200000 | 2391.55 |
| 1077494400000 | 2416.05 |
| 1077580800000 | 2414.96 |
| 1077667200000 | 2405.22 |
| 1077753600000 | 2389.25 |
| 1077840000000 | 2389.76 |
| 1078099200000 | 2415.28 |
| 1078185600000 | 2415.1 |
| 1078272000000 | 2324.91 |
| 1078358400000 | 2326.57 |
| 1078444800000 | 2416.05 |
| 1078704000000 | 2417.06 |
| 1078790400000 | 2430.13 |
| 1078876800000 | 2405.13 |
| 1078963200000 | 2373.85 |
| 1079049600000 | 2352.04 |
| 1079308800000 | 2383.55 |
| 1079395200000 | 2380.95 |
| 1079481600000 | 2357.75 |
| 1079568000000 | 2400.48 |
| 1079654400000 | 2400.2 |
| 1079913600000 | 2460.51 |
| 1080000000000 | 2438.35 |
| 1080086400000 | 2440.97 |
| 1080172800000 | 2466.11 |
| 1080259200000 | 2482.5 |
| 1080518400000 | 2542.11 |
| 1080604800000 | 2568.07 |
| 1080691200000 | 2589.4 |
| 1080777600000 | 2586.23 |
| 1080864000000 | 2543.7 |
| 1081123200000 | 2585.18 |
| 1081209600000 | 2601.76 |
| 1081296000000 | 2617.99 |
| 1081382400000 | 2589.06 |
| 1081468800000 | 2589.06 |
| 1081728000000 | 2602.94 |
| 1081814400000 | 2516.87 |
| 1081900800000 | 2480.78 |
| 1081987200000 | 2479.59 |
| 1082073600000 | 2552.89 |
| 1082332800000 | 2528.67 |
| 1082419200000 | 2528.08 |
| 1082505600000 | 2423.38 |
| 1082592000000 | 2361.14 |
| 1082678400000 | 2392.6 |
| 1082937600000 | 2411.1 |
| 1083024000000 | 2414.24 |
| 1083110400000 | 2369.34 |
| 1083196800000 | 2364.24 |
| 1083283200000 | 2307.51 |
| 1083542400000 | 2298.28 |
| 1083628800000 | 2340.88 |
| 1083715200000 | 2373.2 |
| 1083801600000 | 2344.34 |
| 1083888000000 | 2294.53 |
| 1084147200000 | 2255.44 |
| 1084233600000 | 2283.75 |
| 1084320000000 | 2321.39 |
| 1084406400000 | 2300.15 |
| 1084492800000 | 2312.2 |
| 1084752000000 | 2305.21 |
| 1084838400000 | 2278.25 |
| 1084924800000 | 2320.45 |
| 1085011200000 | 2304.5 |
| 1085097600000 | 2311.74 |
| 1085356800000 | 2340.5 |
| 1085443200000 | 2353.03 |
| 1085529600000 | 2369.26 |
| 1085616000000 | 2412.53 |
| 1085702400000 | 2436.02 |
| 1085961600000 | 2438.91 |
| 1086048000000 | 2480.76 |
| 1086134400000 | 2456.89 |
| 1086220800000 | 2459.54 |
| 1086307200000 | 2440.22 |
| 1086566400000 | 2449.64 |
| 1086652800000 | 2421.82 |
| 1086739200000 | 2406.34 |
| 1086825600000 | 2433.3 |
| 1086912000000 | 2430.37 |
| 1087171200000 | 2394.97 |
| 1087257600000 | 2425.39 |
| 1087344000000 | 2420.09 |
| 1087430400000 | 2402.8 |
| 1087516800000 | 2476.21 |
| 1087776000000 | 2499.54 |
| 1087862400000 | 2496.63 |
| 1087948800000 | 2530.09 |
| 1088035200000 | 2529.26 |
| 1088121600000 | 2518.07 |
| 1088380800000 | 2579.25 |
| 1088467200000 | 2547.34 |
| 1088553600000 | 2577.32 |
| 1088640000000 | 2583.71 |
| 1088726400000 | 2634.84 |
| 1088985600000 | 2598.44 |
| 1089072000000 | 2555.44 |
| 1089158400000 | 2609.89 |
| 1089244800000 | 2650.38 |
| 1089331200000 | 2629.33 |
| 1089590400000 | 2646.09 |
| 1089676800000 | 2637.86 |
| 1089763200000 | 2666.53 |
| 1089849600000 | 2661.01 |
| 1089936000000 | 2701.27 |
| 1090195200000 | 2722.99 |
| 1090281600000 | 2699.85 |
| 1090368000000 | 2640.32 |
| 1090454400000 | 2632.89 |
| 1090540800000 | 2559.06 |
| 1090800000000 | 2550.72 |
| 1090886400000 | 2526.89 |
| 1090972800000 | 2544.15 |
| 1091059200000 | 2548.41 |
| 1091145600000 | 2579.37 |
| 1091404800000 | 2580.15 |
| 1091491200000 | 2589.5 |
| 1091577600000 | 2610.68 |
| 1091664000000 | 2616.57 |
| 1091750400000 | 2644.49 |
| 1092009600000 | 2669.02 |
| 1092096000000 | 2617.35 |
| 1092182400000 | 2568.87 |
| 1092268800000 | 2517.52 |
| 1092355200000 | 2515.82 |
| 1092614400000 | 2492.05 |
| 1092700800000 | 2517.7 |
| 1092787200000 | 2513.96 |
| 1092873600000 | 2493.82 |
| 1092960000000 | 2519.02 |
| 1093219200000 | 2487.71 |
| 1093305600000 | 2481.48 |
| 1093392000000 | 2491.97 |
| 1093478400000 | 2543.69 |
| 1093564800000 | 2496.09 |
| 1093824000000 | 2506.8 |
| 1093910400000 | 2544.61 |
| 1093996800000 | 2573.97 |
| 1094083200000 | 2618.39 |
| 1094169600000 | 2613.52 |
| 1094428800000 | 2615.05 |
| 1094515200000 | 2615.66 |
| 1094601600000 | 2619.65 |
| 1094688000000 | 2638.91 |
| 1094774400000 | 2675.6 |
| 1095033600000 | 2669.12 |
| 1095120000000 | 2703.31 |
| 1095206400000 | 2661.45 |
| 1095292800000 | 2672.55 |
| 1095379200000 | 2694.84 |
| 1095638400000 | 2730.36 |
| 1095724800000 | 2769.83 |
| 1095811200000 | 2749.62 |
| 1095897600000 | 2792.64 |
| 1095984000000 | 2759.69 |
| 1096243200000 | 2753.76 |
| 1096329600000 | 2756.15 |
| 1096416000000 | 2759.51 |
| 1096502400000 | 2766.79 |
| 1096588800000 | 2785.41 |
| 1096848000000 | 2813.05 |
| 1096934400000 | 2783.24 |
| 1097020800000 | 2799.38 |
| 1097107200000 | 2791.35 |
| 1097193600000 | 2830.96 |
| 1097452800000 | 2833.33 |
| 1097539200000 | 2808.4 |
| 1097625600000 | 2786.77 |
| 1097712000000 | 2823.68 |
| 1097798400000 | 2869.42 |
| 1098057600000 | 2905.29 |
| 1098144000000 | 2942.71 |
| 1098230400000 | 2944.95 |
| 1098316800000 | 2992.03 |
| 1098403200000 | 3002.27 |
| 1098662400000 | 3014.98 |
| 1098748800000 | 2998.4 |
| 1098835200000 | 3066.17 |
| 1098921600000 | 3118.9 |
| 1099008000000 | 3113.78 |
| 1099267200000 | 3143.97 |
| 1099353600000 | 3162.17 |
| 1099440000000 | 3258.09 |
| 1099526400000 | 3282.26 |
| 1099612800000 | 3283.63 |
| 1099872000000 | 3274.24 |
| 1099958400000 | 3281.85 |
| 1100044800000 | 3308.14 |
| 1100131200000 | 3315.87 |
| 1100217600000 | 3361.66 |
| 1100476800000 | 3379.29 |
| 1100563200000 | 3392.13 |
| 1100649600000 | 3385.08 |
| 1100736000000 | 3346.32 |
| 1100822400000 | 3382.96 |
| 1101081600000 | 3391.63 |
| 1101168000000 | 3398.9 |
| 1101254400000 | 3443.34 |
| 1101340800000 | 3455.36 |
| 1101427200000 | 3541.19 |
| 1101686400000 | 3619.66 |
| 1101772800000 | 3607.22 |
| 1101859200000 | 3620.18 |
| 1101945600000 | 3556.38 |
| 1102032000000 | 3576.33 |
| 1102291200000 | 3591.68 |
| 1102377600000 | 3580.34 |
| 1102464000000 | 3494.99 |
| 1102550400000 | 3507.38 |
| 1102636800000 | 3547.82 |
| 1102896000000 | 3607.39 |
| 1102982400000 | 3625.72 |
| 1103068800000 | 3629.74 |
| 1103155200000 | 3607.38 |
| 1103241600000 | 3608.63 |
| 1103500800000 | 3663.57 |
| 1103587200000 | 3697.09 |
| 1103673600000 | 3708.19 |
| 1103760000000 | 3760.27 |
| 1103846400000 | 3764.06 |
| 1104105600000 | 3787.84 |
| 1104192000000 | 3792.91 |
| 1104278400000 | 3763.78 |
| 1104364800000 | 3770.64 |
| 1104451200000 | 3811.84 |
| 1104710400000 | 3806.23 |
| 1104796800000 | 3729.98 |
| 1104883200000 | 3683.34 |
| 1104969600000 | 3558.35 |
| 1105056000000 | 3579.4 |
| 1105315200000 | 3634.77 |
| 1105401600000 | 3635.09 |
| 1105488000000 | 3651.51 |
| 1105574400000 | 3613.14 |
| 1105660800000 | 3633.71 |
| 1105920000000 | 3585.43 |
| 1106006400000 | 3525.66 |
| 1106092800000 | 3535.49 |
| 1106179200000 | 3502.52 |
| 1106265600000 | 3546.85 |
| 1106524800000 | 3606.15 |
| 1106611200000 | 3534.87 |
| 1106697600000 | 3562.72 |
| 1106784000000 | 3589.56 |
| 1106870400000 | 3569.95 |
| 1107129600000 | 3575.46 |
| 1107216000000 | 3559.49 |
| 1107302400000 | 3541.52 |
| 1107388800000 | 3478.63 |
| 1107475200000 | 3485.35 |
| 1107734400000 | 3464.9 |
| 1107820800000 | 3423.64 |
| 1107907200000 | 3441.22 |
| 1107993600000 | 3483.28 |
| 1108080000000 | 3541.46 |
| 1108339200000 | 3604.4 |
| 1108425600000 | 3600.4 |
| 1108512000000 | 3617.13 |
| 1108598400000 | 3649.45 |
| 1108684800000 | 3666.03 |
| 1108944000000 | 3690.49 |
| 1109030400000 | 3793.23 |
| 1109116800000 | 3802.25 |
| 1109203200000 | 3805.43 |
| 1109289600000 | 3808.52 |
| 1109548800000 | 3839.62 |
| 1109635200000 | 3818.02 |
| 1109721600000 | 3799.49 |
| 1109808000000 | 3766.75 |
| 1109894400000 | 3842.15 |
| 1110153600000 | 3847.51 |
| 1110240000000 | 3913.88 |
| 1110326400000 | 3909.76 |
| 1110412800000 | 3867.6 |
| 1110499200000 | 3866.49 |
| 1110758400000 | 3743.9 |
| 1110844800000 | 3666.85 |
| 1110931200000 | 3648.68 |
| 1111017600000 | 3597.69 |
| 1111104000000 | 3631.75 |
| 1111363200000 | 3594.62 |
| 1111449600000 | 3584.41 |
| 1111536000000 | 3483.1 |
| 1111622400000 | 3452.02 |
| 1111708800000 | 3452.02 |
| 1111968000000 | 3382.76 |
| 1112054400000 | 3355.34 |
| 1112140800000 | 3384.98 |
| 1112227200000 | 3442.43 |
| 1112313600000 | 3508.59 |
| 1112572800000 | 3447.85 |
| 1112659200000 | 3449.31 |
| 1112745600000 | 3469.8 |
| 1112832000000 | 3458.45 |
| 1112918400000 | 3430.39 |
| 1113177600000 | 3441.26 |
| 1113264000000 | 3402.61 |
| 1113350400000 | 3414.86 |
| 1113436800000 | 3333.73 |
| 1113523200000 | 3331.27 |
| 1113782400000 | 3308.7 |
| 1113868800000 | 3380.94 |
| 1113955200000 | 3417.48 |
| 1114041600000 | 3435.12 |
| 1114128000000 | 3469.53 |
| 1114387200000 | 3456.19 |
| 1114473600000 | 3460.18 |
| 1114560000000 | 3465.17 |
| 1114646400000 | 3403.64 |
| 1114732800000 | 3471.02 |
| 1114992000000 | 3461.49 |
| 1115078400000 | 3453.13 |
| 1115164800000 | 3518.06 |
| 1115251200000 | 3575.97 |
| 1115337600000 | 3588.3 |
| 1115596800000 | 3564.74 |
| 1115683200000 | 3523.94 |
| 1115769600000 | 3508.06 |
| 1115856000000 | 3464.99 |
| 1115942400000 | 3429.44 |
| 1116201600000 | 3397.91 |
| 1116288000000 | 3371.68 |
| 1116374400000 | 3381.81 |
| 1116460800000 | 3399.41 |
| 1116547200000 | 3337.5 |
| 1116806400000 | 3349.47 |
| 1116892800000 | 3331.14 |
| 1116979200000 | 3361.98 |
| 1117065600000 | 3325.55 |
| 1117152000000 | 3348.81 |
| 1117411200000 | 3325 |
| 1117497600000 | 3269.41 |
| 1117584000000 | 3200.11 |
| 1117670400000 | 3253.69 |
| 1117756800000 | 3287.45 |
| 1118016000000 | 3345.65 |
| 1118102400000 | 3407.4 |
| 1118188800000 | 3391.14 |
| 1118275200000 | 3319.86 |
| 1118361600000 | 3358.06 |
| 1118620800000 | 3324.53 |
| 1118707200000 | 3316.42 |
| 1118793600000 | 3335.33 |
| 1118880000000 | 3358.62 |
| 1118966400000 | 3462.51 |
| 1119225600000 | 3426.71 |
| 1119312000000 | 3411.54 |
| 1119398400000 | 3425.53 |
| 1119484800000 | 3419.68 |
| 1119571200000 | 3415.27 |
| 1119830400000 | 3430.87 |
| 1119916800000 | 3440.88 |
| 1120003200000 | 3421.71 |
| 1120089600000 | 3435.05 |
| 1120176000000 | 3405.79 |
| 1120435200000 | 3380.77 |
| 1120521600000 | 3362.14 |
| 1120608000000 | 3404.07 |
| 1120694400000 | 3374.01 |
| 1120780800000 | 3367.24 |
| 1121040000000 | 3492.05 |
| 1121126400000 | 3623.84 |
| 1121212800000 | 3564.9 |
| 1121299200000 | 3654.91 |
| 1121385600000 | 3622.74 |
| 1121644800000 | 3609.71 |
| 1121731200000 | 3603.11 |
| 1121817600000 | 3605.36 |
| 1121904000000 | 3674.68 |
| 1121990400000 | 3677.18 |
| 1122249600000 | 3696.31 |
| 1122336000000 | 3665.41 |
| 1122422400000 | 3710.37 |
| 1122508800000 | 3755.37 |
| 1122595200000 | 3784.7 |
| 1122854400000 | 3843.31 |
| 1122940800000 | 3861.6 |
| 1123027200000 | 3914.87 |
| 1123113600000 | 3937.44 |
| 1123200000000 | 3924.47 |
| 1123459200000 | 3963.23 |
| 1123545600000 | 3953.73 |
| 1123632000000 | 4039.61 |
| 1123718400000 | 4014.42 |
| 1123804800000 | 3983.93 |
| 1124064000000 | 3950.56 |
| 1124150400000 | 3925.07 |
| 1124236800000 | 3864.92 |
| 1124323200000 | 3843.31 |
| 1124409600000 | 3878.94 |
| 1124668800000 | 3957.39 |
| 1124755200000 | 3957.54 |
| 1124841600000 | 3942.77 |
| 1124928000000 | 3918 |
| 1125014400000 | 3943.08 |
| 1125273600000 | 3915.68 |
| 1125360000000 | 3877.62 |
| 1125446400000 | 3920.11 |
| 1125532800000 | 4024.86 |
| 1125619200000 | 4112.21 |
| 1125878400000 | 4108.51 |
| 1125964800000 | 4102.97 |
| 1126051200000 | 4115.13 |
| 1126137600000 | 4130.88 |
| 1126224000000 | 4166.85 |
| 1126483200000 | 4119.49 |
| 1126569600000 | 4128.26 |
| 1126656000000 | 4162.38 |
| 1126742400000 | 4150.82 |
| 1126828800000 | 4151.98 |
| 1127088000000 | 4160.39 |
| 1127174400000 | 4198.97 |
| 1127260800000 | 4190.92 |
| 1127347200000 | 4170.11 |
| 1127433600000 | 4141.24 |
| 1127692800000 | 4139.82 |
| 1127779200000 | 4104.07 |
| 1127865600000 | 4096.94 |
| 1127952000000 | 4134.13 |
| 1128038400000 | 4188.34 |
| 1128297600000 | 4115.29 |
| 1128384000000 | 4130.02 |
| 1128470400000 | 4070.22 |
| 1128556800000 | 4019.02 |
| 1128643200000 | 3968.34 |
| 1128902400000 | 3995.56 |
| 1128988800000 | 4020.78 |
| 1129075200000 | 4018.52 |
| 1129161600000 | 3908.44 |
| 1129248000000 | 3909.74 |
| 1129507200000 | 3989.13 |
| 1129593600000 | 3959.22 |
| 1129680000000 | 3914.77 |
| 1129766400000 | 3967.54 |
| 1129852800000 | 3930.33 |
| 1130112000000 | 3970.84 |
| 1130198400000 | 3968.13 |
| 1130284800000 | 3962.95 |
| 1130371200000 | 3936.88 |
| 1130457600000 | 3909.71 |
| 1130716800000 | 3928.7 |
| 1130803200000 | 3946.49 |
| 1130889600000 | 4010.24 |
| 1130976000000 | 4105.44 |
| 1131062400000 | 4051.09 |
| 1131321600000 | 4064.52 |
| 1131408000000 | 4061.96 |
| 1131494400000 | 4053.7 |
| 1131580800000 | 4057.04 |
| 1131667200000 | 4059.43 |
| 1131926400000 | 4073.55 |
| 1132012800000 | 4063.85 |
| 1132099200000 | 4079.49 |
| 1132185600000 | 4121.26 |
| 1132272000000 | 4137.84 |
| 1132531200000 | 4158.73 |
| 1132617600000 | 4166.29 |
| 1132704000000 | 4224.17 |
| 1132790400000 | 4249.52 |
| 1132876800000 | 4247.78 |
| 1133136000000 | 4229.92 |
| 1133222400000 | 4207.24 |
| 1133308800000 | 4229.14 |
| 1133395200000 | 4228.64 |
| 1133481600000 | 4314.59 |
| 1133740800000 | 4349.54 |
| 1133827200000 | 4426.03 |
| 1133913600000 | 4426.46 |
| 1134000000000 | 4402.61 |
| 1134086400000 | 4384.85 |
| 1134345600000 | 4459.02 |
| 1134432000000 | 4514.69 |
| 1134518400000 | 4496.91 |
| 1134604800000 | 4425.58 |
| 1134691200000 | 4434.97 |
| 1134950400000 | 4471.9 |
| 1135036800000 | 4478.58 |
| 1135123200000 | 4470.73 |
| 1135209600000 | 4496.71 |
| 1135296000000 | 4532.23 |
| 1135555200000 | 4532.23 |
| 1135641600000 | 4561.53 |
| 1135728000000 | 4558.39 |
| 1135814400000 | 4589.36 |
| 1135900800000 | 4586.94 |
| 1136160000000 | 4586.94 |
| 1136246400000 | 4691.19 |
| 1136332800000 | 4802.94 |
| 1136419200000 | 4797.29 |
| 1136505600000 | 4907.38 |
| 1136764800000 | 4989.19 |
| 1136851200000 | 5043.9 |
| 1136937600000 | 5100.61 |
| 1137024000000 | 5127.73 |
| 1137110400000 | 5209.5 |
| 1137369600000 | 5192.79 |
| 1137456000000 | 5118.01 |
| 1137542400000 | 5074.75 |
| 1137628800000 | 5225.58 |
| 1137715200000 | 5232.81 |
| 1137974400000 | 5266.64 |
| 1138060800000 | 5279.77 |
| 1138147200000 | 5325.11 |
| 1138233600000 | 5283.42 |
| 1138320000000 | 5260.41 |
| 1138579200000 | 5244.78 |
| 1138665600000 | 5326.6 |
| 1138752000000 | 5343.27 |
| 1138838400000 | 5353.2 |
| 1138924800000 | 5272.04 |
| 1139184000000 | 5284.1 |
| 1139270400000 | 5225.26 |
| 1139356800000 | 5145.54 |
| 1139443200000 | 5284.4 |
| 1139529600000 | 5306.56 |
| 1139788800000 | 5268.42 |
| 1139875200000 | 5203.98 |
| 1139961600000 | 5340.67 |
| 1140048000000 | 5336.76 |
| 1140134400000 | 5466.6 |
| 1140393600000 | 5500.2 |
| 1140480000000 | 5486.16 |
| 1140566400000 | 5498.12 |
| 1140652800000 | 5521.54 |
| 1140739200000 | 5488.66 |
| 1140998400000 | 5444.16 |
| 1141084800000 | 5395.3 |
| 1141171200000 | 5387.7 |
| 1141257600000 | 5489.59 |
| 1141344000000 | 5387.49 |
| 1141603200000 | 5367.95 |
| 1141689600000 | 5229.5 |
| 1141776000000 | 5173.26 |
| 1141862400000 | 5242.16 |
| 1141948800000 | 5276.75 |
| 1142208000000 | 5324.1 |
| 1142294400000 | 5399.09 |
| 1142380800000 | 5480.63 |
| 1142467200000 | 5489.82 |
| 1142553600000 | 5471.98 |
| 1142812800000 | 5473.41 |
| 1142899200000 | 5393.44 |
| 1142985600000 | 5442.65 |
| 1143072000000 | 5501.57 |
| 1143158400000 | 5543.75 |
| 1143417600000 | 5578.78 |
| 1143504000000 | 5522.25 |
| 1143590400000 | 5491.79 |
| 1143676800000 | 5646.66 |
| 1143763200000 | 5695.2 |
| 1144022400000 | 5756.93 |
| 1144108800000 | 5863.5 |
| 1144195200000 | 5881.57 |
| 1144281600000 | 5871.99 |
| 1144368000000 | 5780.75 |
| 1144627200000 | 5789.72 |
| 1144713600000 | 5798.29 |
| 1144800000000 | 5773.81 |
| 1144886400000 | 5781.71 |
| 1144972800000 | 5781.83 |
| 1145232000000 | 5860 |
| 1145318400000 | 5910.82 |
| 1145404800000 | 5954.44 |
| 1145491200000 | 5880.51 |
| 1145577600000 | 5926.66 |
| 1145836800000 | 5859.11 |
| 1145923200000 | 5853.66 |
| 1146009600000 | 5807.15 |
| 1146096000000 | 5824.39 |
| 1146182400000 | 5938.21 |
| 1146441600000 | 5996.14 |
| 1146528000000 | 5957.35 |
| 1146614400000 | 5961.32 |
| 1146700800000 | 5963.12 |
| 1146787200000 | 5991.01 |
| 1147046400000 | 5940.28 |
| 1147132800000 | 6009.87 |
| 1147219200000 | 6032.17 |
| 1147305600000 | 6034.59 |
| 1147392000000 | 5790.69 |
| 1147651200000 | 5409.48 |
| 1147737600000 | 5458.12 |
| 1147824000000 | 5455.62 |
| 1147910400000 | 5337.73 |
| 1147996800000 | 5210.54 |
| 1148256000000 | 5110.54 |
| 1148342400000 | 5251.91 |
| 1148428800000 | 5111.51 |
| 1148515200000 | 5132.89 |
| 1148601600000 | 5188.49 |
| 1148860800000 | 5304.35 |
| 1148947200000 | 5222.52 |
| 1149033600000 | 5075.47 |
| 1149120000000 | 5096.38 |
| 1149206400000 | 5121.97 |
| 1149465600000 | 5181.11 |
| 1149552000000 | 4964.79 |
| 1149638400000 | 4899.53 |
| 1149724800000 | 4661.4 |
| 1149811200000 | 4796.07 |
| 1150070400000 | 4796.4 |
| 1150156800000 | 4555.23 |
| 1150243200000 | 4594.76 |
| 1150329600000 | 4715.76 |
| 1150416000000 | 4728.64 |
| 1150675200000 | 4715.73 |
| 1150761600000 | 4610.27 |
| 1150848000000 | 4559.77 |
| 1150934400000 | 4451.91 |
| 1151020800000 | 4313.29 |
| 1151280000000 | 4190.66 |
| 1151366400000 | 4270.56 |
| 1151452800000 | 4301.94 |
| 1151539200000 | 4316.54 |
| 1151625600000 | 4519.58 |
| 1151884800000 | 4649.88 |
| 1151971200000 | 4666.13 |
| 1152057600000 | 4526.77 |
| 1152144000000 | 4532.83 |
| 1152230400000 | 4578.82 |
| 1152489600000 | 4587.75 |
| 1152576000000 | 4606.29 |
| 1152662400000 | 4653.63 |
| 1152748800000 | 4528.39 |
| 1152835200000 | 4486.37 |
| 1153094400000 | 4360.96 |
| 1153180800000 | 4387.3 |
| 1153267200000 | 4495.24 |
| 1153353600000 | 4640.76 |
| 1153440000000 | 4589.73 |
| 1153699200000 | 4588.07 |
| 1153785600000 | 4622.72 |
| 1153872000000 | 4653.4 |
| 1153958400000 | 4790.07 |
| 1154044800000 | 4748.37 |
| 1154304000000 | 4719.3 |
| 1154390400000 | 4646.05 |
| 1154476800000 | 4720.84 |
| 1154563200000 | 4718.76 |
| 1154649600000 | 4796.02 |
| 1154908800000 | 4787.26 |
| 1154995200000 | 4777.66 |
| 1155081600000 | 4849.15 |
| 1155168000000 | 4811.7 |
| 1155254400000 | 4875.63 |
| 1155513600000 | 4853.76 |
| 1155600000000 | 4862.5 |
| 1155686400000 | 4952.64 |
| 1155772800000 | 5014.54 |
| 1155859200000 | 4861.66 |
| 1156118400000 | 4835.44 |
| 1156204800000 | 4766.67 |
| 1156291200000 | 4781.37 |
| 1156377600000 | 4733.37 |
| 1156464000000 | 4721.7 |
| 1156723200000 | 4731.55 |
| 1156809600000 | 4796.04 |
| 1156896000000 | 4884.79 |
| 1156982400000 | 4777.91 |
| 1157068800000 | 4782.86 |
| 1157328000000 | 4833.79 |
| 1157414400000 | 4828.13 |
| 1157500800000 | 4757.48 |
| 1157587200000 | 4630.66 |
| 1157673600000 | 4635.25 |
| 1157932800000 | 4544.78 |
| 1158019200000 | 4640.71 |
| 1158105600000 | 4647.95 |
| 1158192000000 | 4620.18 |
| 1158278400000 | 4617.34 |
| 1158537600000 | 4671.91 |
| 1158624000000 | 4686.37 |
| 1158710400000 | 4650.59 |
| 1158796800000 | 4599.49 |
| 1158883200000 | 4546.39 |
| 1159142400000 | 4502.6 |
| 1159228800000 | 4536.77 |
| 1159315200000 | 4546.59 |
| 1159401600000 | 4530.93 |
| 1159488000000 | 4484.26 |
| 1159747200000 | 4507.26 |
| 1159833600000 | 4464.29 |
| 1159920000000 | 4365.54 |
| 1160006400000 | 4462.35 |
| 1160092800000 | 4482.83 |
| 1160352000000 | 4492.96 |
| 1160438400000 | 4542.98 |
| 1160524800000 | 4595.92 |
| 1160611200000 | 4694.4 |
| 1160697600000 | 4805.32 |
| 1160956800000 | 4830.49 |
| 1161043200000 | 4749.98 |
| 1161129600000 | 4779.16 |
| 1161216000000 | 4805.15 |
| 1161302400000 | 4790.66 |
| 1161561600000 | 4708.76 |
| 1161648000000 | 4717.56 |
| 1161734400000 | 4828.57 |
| 1161820800000 | 4915.5 |
| 1161907200000 | 4972.62 |
| 1162166400000 | 4910.43 |
| 1162252800000 | 5057.58 |
| 1162339200000 | 5131.24 |
| 1162425600000 | 5076.84 |
| 1162512000000 | 5126.98 |
| 1162771200000 | 5142.16 |
| 1162857600000 | 5228.07 |
| 1162944000000 | 5199.34 |
| 1163030400000 | 5265.14 |
| 1163116800000 | 5305.02 |
| 1163376000000 | 5273.24 |
| 1163462400000 | 5333.7 |
| 1163548800000 | 5320.5 |
| 1163635200000 | 5389.3 |
| 1163721600000 | 5296.2 |
| 1163980800000 | 5360.42 |
| 1164067200000 | 5364.91 |
| 1164153600000 | 5465.18 |
| 1164240000000 | 5440.29 |
| 1164326400000 | 5511.68 |
| 1164585600000 | 5532.51 |
| 1164672000000 | 5429.16 |
| 1164758400000 | 5485.1 |
| 1164844800000 | 5467.19 |
| 1164931200000 | 5522.13 |
| 1165190400000 | 5546.8 |
| 1165276800000 | 5565.55 |
| 1165363200000 | 5574.34 |
| 1165449600000 | 5611.27 |
| 1165536000000 | 5621.28 |
| 1165795200000 | 5588.79 |
| 1165881600000 | 5639.33 |
| 1165968000000 | 5670.04 |
| 1166054400000 | 5716.09 |
| 1166140800000 | 5740.83 |
| 1166400000000 | 5754.01 |
| 1166486400000 | 5740.18 |
| 1166572800000 | 5824.75 |
| 1166659200000 | 5823.62 |
| 1166745600000 | 5878.12 |
| 1167004800000 | 5878.12 |
| 1167091200000 | 5814.74 |
| 1167177600000 | 5875.63 |
| 1167264000000 | 5890.59 |
| 1167350400000 | 5862.63 |
| 1167696000000 | 6003.4 |
| 1167782400000 | 5962.89 |
| 1167868800000 | 5763.87 |
| 1167955200000 | 5631.68 |
| 1168214400000 | 5649.69 |
| 1168300800000 | 5643.54 |
| 1168387200000 | 5628.88 |
| 1168473600000 | 5726.45 |
| 1168560000000 | 5802.45 |
| 1168819200000 | 5855.18 |
| 1168905600000 | 5854.43 |
| 1168992000000 | 5950.69 |
| 1169078400000 | 5997.49 |
| 1169164800000 | 5988.47 |
| 1169424000000 | 6038.16 |
| 1169510400000 | 6043.16 |
| 1169596800000 | 6040.36 |
| 1169683200000 | 5979.83 |
| 1169769600000 | 5957.05 |
| 1170028800000 | 5933.21 |
| 1170115200000 | 5939.54 |
| 1170201600000 | 6011.84 |
| 1170288000000 | 6089.94 |
| 1170374400000 | 6098.43 |
| 1170633600000 | 6051.06 |
| 1170720000000 | 6068.81 |
| 1170806400000 | 6086.95 |
| 1170892800000 | 6096.48 |
| 1170979200000 | 6141.71 |
| 1171238400000 | 6039.26 |
| 1171324800000 | 6074.95 |
| 1171411200000 | 6172.97 |
| 1171497600000 | 6191.12 |
| 1171584000000 | 6239.94 |
| 1171843200000 | 6337.18 |
| 1171929600000 | 6311.67 |
| 1172016000000 | 6310.94 |
| 1172102400000 | 6423.91 |
| 1172188800000 | 6440.58 |
| 1172448000000 | 6483.09 |
| 1172534400000 | 6299.92 |
| 1172620800000 | 6158.68 |
| 1172707200000 | 6066.83 |
| 1172793600000 | 5980.69 |
| 1173052800000 | 5746.57 |
| 1173139200000 | 5852.05 |
| 1173225600000 | 5916.13 |
| 1173312000000 | 6024.8 |
| 1173398400000 | 6060.24 |
| 1173657600000 | 6091.94 |
| 1173744000000 | 6041.28 |
| 1173830400000 | 5896.76 |
| 1173916800000 | 6011.2 |
| 1174003200000 | 5951.22 |
| 1174262400000 | 6021.13 |
| 1174348800000 | 6106.07 |
| 1174435200000 | 6145.72 |
| 1174521600000 | 6267.12 |
| 1174608000000 | 6290.09 |
| 1174867200000 | 6275.18 |
| 1174953600000 | 6254.49 |
| 1175040000000 | 6119.37 |
| 1175126400000 | 6221.77 |
| 1175212800000 | 6320.11 |
| 1175472000000 | 6340.71 |
| 1175558400000 | 6426.6 |
| 1175644800000 | 6468.65 |
| 1175731200000 | 6483.92 |
| 1175817600000 | 6483.95 |
| 1176076800000 | 6503.85 |
| 1176163200000 | 6541.56 |
| 1176249600000 | 6700.57 |
| 1176336000000 | 6695.02 |
| 1176422400000 | 6732.85 |
| 1176681600000 | 6884.11 |
| 1176768000000 | 6921.46 |
| 1176854400000 | 6927.85 |
| 1176940800000 | 6940.27 |
| 1177027200000 | 7029.78 |
| 1177286400000 | 7010.84 |
| 1177372800000 | 7021.42 |
| 1177459200000 | 7118.44 |
| 1177545600000 | 7104.4 |
| 1177632000000 | 7091.56 |
| 1177891200000 | 7150.69 |
| 1177977600000 | 7160.9 |
| 1178064000000 | 7144.97 |
| 1178150400000 | 7209.58 |
| 1178236800000 | 7318.86 |
| 1178496000000 | 7394.02 |
| 1178582400000 | 7303.58 |
| 1178668800000 | 7342.64 |
| 1178755200000 | 7290.15 |
| 1178841600000 | 7141.15 |
| 1179100800000 | 7182.3 |
| 1179187200000 | 7157.71 |
| 1179273600000 | 7194.72 |
| 1179360000000 | 7091.75 |
| 1179446400000 | 7149.46 |
| 1179705600000 | 7224.31 |
| 1179792000000 | 7216.59 |
| 1179878400000 | 7286.66 |
| 1179964800000 | 7199.42 |
| 1180051200000 | 7165.43 |
| 1180310400000 | 7159.2 |
| 1180396800000 | 7304.24 |
| 1180483200000 | 7167.27 |
| 1180569600000 | 7236.43 |
| 1180656000000 | 7263.77 |
| 1180915200000 | 7224.81 |
| 1181001600000 | 7230.47 |
| 1181088000000 | 7139.43 |
| 1181174400000 | 7140.63 |
| 1181260800000 | 6973.75 |
| 1181520000000 | 7049.4 |
| 1181606400000 | 7048.22 |
| 1181692800000 | 6996.55 |
| 1181779200000 | 7077.64 |
| 1181865600000 | 7135.24 |
| 1182124800000 | 7208.76 |
| 1182211200000 | 7210.04 |
| 1182297600000 | 7047.42 |
| 1182384000000 | 6964.63 |
| 1182470400000 | 6951.86 |
| 1182729600000 | 7042.17 |
| 1182816000000 | 6949.2 |
| 1182902400000 | 6880.15 |
| 1182988800000 | 6987.66 |
| 1183075200000 | 7067.7 |
| 1183334400000 | 7167.02 |
| 1183420800000 | 7203.98 |
| 1183507200000 | 7230.32 |
| 1183593600000 | 7217.97 |
| 1183680000000 | 7272.92 |
| 1183939200000 | 7371.54 |
| 1184025600000 | 7128.22 |
| 1184112000000 | 7091.48 |
| 1184198400000 | 7190.39 |
| 1184284800000 | 7238.17 |
| 1184544000000 | 7246.85 |
| 1184630400000 | 7244.8 |
| 1184716800000 | 7241.13 |
| 1184803200000 | 7353.17 |
| 1184889600000 | 7363.09 |
| 1185148800000 | 7395.09 |
| 1185235200000 | 7334.82 |
| 1185321600000 | 7220.85 |
| 1185408000000 | 7047.46 |
| 1185494400000 | 6850.98 |
| 1185753600000 | 6757.34 |
| 1185840000000 | 6877.87 |
| 1185926400000 | 6682.14 |
| 1186012800000 | 6735.48 |
| 1186099200000 | 6693.98 |
| 1186358400000 | 6530.91 |
| 1186444800000 | 6587.13 |
| 1186531200000 | 6767.09 |
| 1186617600000 | 6653.27 |
| 1186704000000 | 6483.67 |
| 1186963200000 | 6546.92 |
| 1187049600000 | 6454.52 |
| 1187136000000 | 6345.8 |
| 1187222400000 | 6077.84 |
| 1187308800000 | 6280.96 |
| 1187568000000 | 6380.89 |
| 1187654400000 | 6392.6 |
| 1187740800000 | 6578.28 |
| 1187827200000 | 6634.06 |
| 1187913600000 | 6636.31 |
| 1188172800000 | 6683.03 |
| 1188259200000 | 6694.59 |
| 1188345600000 | 6689.79 |
| 1188432000000 | 6807.74 |
| 1188518400000 | 6874.99 |
| 1188777600000 | 6795.57 |
| 1188864000000 | 6806.5 |
| 1188950400000 | 6763.7 |
| 1189036800000 | 6822.35 |
| 1189123200000 | 6761.19 |
| 1189382400000 | 6765.71 |
| 1189468800000 | 6905.94 |
| 1189555200000 | 6836.34 |
| 1189641600000 | 6866.82 |
| 1189728000000 | 6924.35 |
| 1189987200000 | 6831.8 |
| 1190073600000 | 6907.76 |
| 1190160000000 | 7069.11 |
| 1190246400000 | 7066.76 |
| 1190332800000 | 7093.96 |
| 1190592000000 | 7124.64 |
| 1190678400000 | 7089.4 |
| 1190764800000 | 7169.09 |
| 1190851200000 | 7315.77 |
| 1190937600000 | 7337.45 |
| 1191196800000 | 7360.68 |
| 1191283200000 | 7395.02 |
| 1191369600000 | 7500.63 |
| 1191456000000 | 7475.3 |
| 1191542400000 | 7587.75 |
| 1191801600000 | 7577.93 |
| 1191888000000 | 7582.72 |
| 1191974400000 | 7557.38 |
| 1192060800000 | 7714.27 |
| 1192147200000 | 7651.32 |
| 1192406400000 | 7630.43 |
| 1192492800000 | 7471.38 |
| 1192579200000 | 7577.49 |
| 1192665600000 | 7587.45 |
| 1192752000000 | 7576.33 |
| 1193011200000 | 7496.34 |
| 1193097600000 | 7669.48 |
| 1193184000000 | 7787.54 |
| 1193270400000 | 7925.14 |
| 1193356800000 | 8136.23 |
| 1193616000000 | 8116.93 |
| 1193702400000 | 8100.6 |
| 1193788800000 | 8135.39 |
| 1193875200000 | 8074.78 |
| 1193961600000 | 8096.91 |
| 1194220800000 | 8095.34 |
| 1194307200000 | 8192.01 |
| 1194393600000 | 8284.98 |
| 1194480000000 | 8195.33 |
| 1194566400000 | 8043.32 |
| 1194825600000 | 7749.13 |
| 1194912000000 | 7848.78 |
| 1194998400000 | 8015.88 |
| 1195084800000 | 7907.26 |
| 1195171200000 | 7845.3 |
| 1195430400000 | 7749.18 |
| 1195516800000 | 7738.11 |
| 1195603200000 | 7551.29 |
| 1195689600000 | 7550.63 |
| 1195776000000 | 7447.63 |
| 1196035200000 | 7387.19 |
| 1196121600000 | 7210.16 |
| 1196208000000 | 7337.15 |
| 1196294400000 | 7413.93 |
| 1196380800000 | 7452.07 |
| 1196640000000 | 7439.66 |
| 1196726400000 | 7471.95 |
| 1196812800000 | 7332.39 |
| 1196899200000 | 7385.47 |
| 1196985600000 | 7471.2 |
| 1197244800000 | 7481.92 |
| 1197331200000 | 7462.66 |
| 1197417600000 | 7456 |
| 1197504000000 | 7317.8 |
| 1197590400000 | 7317.36 |
| 1197849600000 | 7235.95 |
| 1197936000000 | 7149.46 |
| 1198022400000 | 7134.72 |
| 1198108800000 | 7003.65 |
| 1198195200000 | 7042.89 |
| 1198454400000 | 7135.56 |
| 1198540800000 | 7135.56 |
| 1198627200000 | 7148.65 |
| 1198713600000 | 7370.24 |
| 1198800000000 | 7414.68 |
| 1199059200000 | 7385.1 |
| 1199232000000 | 7442.13 |
| 1199318400000 | 7339.93 |
| 1199404800000 | 7304.44 |
| 1199664000000 | 7188.98 |
| 1199750400000 | 7258.68 |
| 1199836800000 | 7208.62 |
| 1199923200000 | 7130.41 |
| 1200009600000 | 7131.79 |
| 1200268800000 | 7056.44 |
| 1200355200000 | 6947.77 |
| 1200441600000 | 6626.95 |
| 1200528000000 | 6554.8 |
| 1200614400000 | 6457.54 |
| 1200873600000 | 6030.87 |
| 1200960000000 | 6115.42 |
| 1201046400000 | 6140.18 |
| 1201132800000 | 6307.48 |
| 1201219200000 | 6154.08 |
| 1201478400000 | 5975.15 |
| 1201564800000 | 6040.6 |
| 1201651200000 | 5965.06 |
| 1201737600000 | 5804 |
| 1201824000000 | 5886.39 |
| 1202083200000 | 5964.19 |
| 1202169600000 | 5803.31 |
| 1202256000000 | 5688.43 |
| 1202342400000 | 5620.95 |
| 1202428800000 | 5598.33 |
| 1202688000000 | 5571.58 |
| 1202774400000 | 5653.22 |
| 1202860800000 | 5676.83 |
| 1202947200000 | 5806.19 |
| 1203033600000 | 5814.47 |
| 1203292800000 | 5895.69 |
| 1203379200000 | 5954.98 |
| 1203465600000 | 5736.87 |
| 1203552000000 | 5840.83 |
| 1203638400000 | 5849.35 |
| 1203897600000 | 5937.76 |
| 1203984000000 | 6090.17 |
| 1204070400000 | 6212.52 |
| 1204156800000 | 6182.79 |
| 1204243200000 | 5975.71 |
| 1204502400000 | 5863.89 |
| 1204588800000 | 5783.08 |
| 1204675200000 | 5826.41 |
| 1204761600000 | 5703.8 |
| 1204848000000 | 5610.33 |
| 1205107200000 | 5479.91 |
| 1205193600000 | 5638.88 |
| 1205280000000 | 5737.45 |
| 1205366400000 | 5625.96 |
| 1205452800000 | 5654.34 |
| 1205712000000 | 5320.01 |
| 1205798400000 | 5456.9 |
| 1205884800000 | 5445.19 |
| 1205971200000 | 5290.34 |
| 1206057600000 | 5290.37 |
| 1206316800000 | 5359.24 |
| 1206403200000 | 5448.87 |
| 1206489600000 | 5494.85 |
| 1206576000000 | 5572 |
| 1206662400000 | 5501.39 |
| 1206921600000 | 5461.75 |
| 1207008000000 | 5486.28 |
| 1207094400000 | 5714.44 |
| 1207180800000 | 5724.96 |
| 1207267200000 | 5723.31 |
| 1207526400000 | 5796.17 |
| 1207612800000 | 5776.83 |
| 1207699200000 | 5792.18 |
| 1207785600000 | 5770.38 |
| 1207872000000 | 5736.67 |
| 1208131200000 | 5643.38 |
| 1208217600000 | 5621.62 |
| 1208304000000 | 5644.69 |
| 1208390400000 | 5711.91 |
| 1208476800000 | 5743.57 |
| 1208736000000 | 5769.69 |
| 1208822400000 | 5838.82 |
| 1208908800000 | 5836.02 |
| 1208995200000 | 5709.57 |
| 1209081600000 | 5754.67 |
| 1209340800000 | 5819.82 |
| 1209427200000 | 5759.98 |
| 1209513600000 | 5768.19 |
| 1209600000000 | 5686.66 |
| 1209686400000 | 5738.47 |
| 1209945600000 | 5724.55 |
| 1210032000000 | 5740.27 |
| 1210118400000 | 5830.7 |
| 1210204800000 | 5783.2 |
| 1210291200000 | 5710.73 |
| 1210550400000 | 5720.97 |
| 1210636800000 | 5769.91 |
| 1210723200000 | 5732.93 |
| 1210809600000 | 5757.58 |
| 1210896000000 | 5863.59 |
| 1211155200000 | 5872.91 |
| 1211241600000 | 5759.77 |
| 1211328000000 | 5717.64 |
| 1211414400000 | 5587.15 |
| 1211500800000 | 5586.32 |
| 1211760000000 | 5524.32 |
| 1211846400000 | 5622.89 |
| 1211932800000 | 5667.51 |
| 1212019200000 | 5660.92 |
| 1212105600000 | 5605.02 |
| 1212364800000 | 5503.39 |
| 1212451200000 | 5484.76 |
| 1212537600000 | 5383.9 |
| 1212624000000 | 5346.02 |
| 1212710400000 | 5372.43 |
| 1212969600000 | 5278.14 |
| 1213056000000 | 5179.43 |
| 1213142400000 | 5125.97 |
| 1213228800000 | 5097.41 |
| 1213315200000 | 5065.06 |
| 1213574400000 | 5102.14 |
| 1213660800000 | 5124.47 |
| 1213747200000 | 5062.55 |
| 1213833600000 | 5106.35 |
| 1213920000000 | 5031.89 |
| 1214179200000 | 4921.26 |
| 1214265600000 | 4905.21 |
| 1214352000000 | 4992.47 |
| 1214438400000 | 4992.55 |
| 1214524800000 | 4952.79 |
| 1214784000000 | 5013.05 |
| 1214870400000 | 4815.07 |
| 1214956800000 | 4927.1 |
| 1215043200000 | 4829.59 |
| 1215129600000 | 4838.19 |
| 1215388800000 | 4790.73 |
| 1215475200000 | 4719.59 |
| 1215561600000 | 4768.04 |
| 1215648000000 | 4764.97 |
| 1215734400000 | 4808.46 |
| 1215993600000 | 4834.17 |
| 1216080000000 | 4775.97 |
| 1216166400000 | 4876.86 |
| 1216252800000 | 5074.73 |
| 1216339200000 | 5132.08 |
| 1216598400000 | 5151.05 |
| 1216684800000 | 5157.57 |
| 1216771200000 | 5164.87 |
| 1216857600000 | 5137.4 |
| 1216944000000 | 5132.7 |
| 1217203200000 | 5165.93 |
| 1217289600000 | 5245.83 |
| 1217376000000 | 5296.91 |
| 1217462400000 | 5437.66 |
| 1217548800000 | 5402.36 |
| 1217808000000 | 5382.6 |
| 1217894400000 | 5338.48 |
| 1217980800000 | 5322.65 |
| 1218067200000 | 5327.09 |
| 1218153600000 | 5190.91 |
| 1218412800000 | 5188.45 |
| 1218499200000 | 5156.92 |
| 1218585600000 | 5099.09 |
| 1218672000000 | 5195.53 |
| 1218758400000 | 5147.57 |
| 1219017600000 | 5358.37 |
| 1219104000000 | 5225.49 |
| 1219190400000 | 5262.4 |
| 1219276800000 | 5318.8 |
| 1219363200000 | 5354.57 |
| 1219622400000 | 5334.26 |
| 1219708800000 | 5291.43 |
| 1219795200000 | 5359.63 |
| 1219881600000 | 5487.7 |
| 1219968000000 | 5520.63 |
| 1220227200000 | 5447.65 |
| 1220313600000 | 5448.59 |
| 1220400000000 | 5388.1 |
| 1220486400000 | 5332.38 |
| 1220572800000 | 5194.15 |
| 1220832000000 | 5353.53 |
| 1220918400000 | 5298.51 |
| 1221004800000 | 5196.91 |
| 1221091200000 | 5019.34 |
| 1221177600000 | 5158.56 |
| 1221436800000 | 5058 |
| 1221523200000 | 4927.12 |
| 1221609600000 | 4878.57 |
| 1221696000000 | 4848.99 |
| 1221782400000 | 5104.17 |
| 1222041600000 | 5121.45 |
| 1222128000000 | 4905.4 |
| 1222214400000 | 4891.4 |
| 1222300800000 | 4830.32 |
| 1222387200000 | 4818.37 |
| 1222646400000 | 4640.97 |
| 1222732800000 | 4694.41 |
| 1222819200000 | 4701.69 |
| 1222905600000 | 4580.5 |
| 1222992000000 | 4598.12 |
| 1223251200000 | 4153.18 |
| 1223337600000 | 4202.51 |
| 1223424000000 | 3920.37 |
| 1223510400000 | 4005.78 |
| 1223596800000 | 3761.46 |
| 1223856000000 | 3890.15 |
| 1223942400000 | 4052.09 |
| 1224028800000 | 3758.77 |
| 1224115200000 | 3294.72 |
| 1224201600000 | 3338.03 |
| 1224460800000 | 3315.73 |
| 1224547200000 | 3250.41 |
| 1224633600000 | 3055.69 |
| 1224720000000 | 2997.87 |
| 1224806400000 | 2891.9 |
| 1225065600000 | 2845.11 |
| 1225152000000 | 2998.84 |
| 1225238400000 | 3308.35 |
| 1225324800000 | 3376.36 |
| 1225411200000 | 3501.82 |
| 1225670400000 | 3519.9 |
| 1225756800000 | 3611.18 |
| 1225843200000 | 3617.79 |
| 1225929600000 | 3457.36 |
| 1226016000000 | 3360.14 |
| 1226275200000 | 3443.31 |
| 1226361600000 | 3294.08 |
| 1226448000000 | 3213.06 |
| 1226534400000 | 3165.2 |
| 1226620800000 | 3319.3 |
| 1226880000000 | 3277.32 |
| 1226966400000 | 3238.63 |
| 1227052800000 | 3221.68 |
| 1227139200000 | 3084.03 |
| 1227225600000 | 3073.99 |
| 1227484800000 | 3233.73 |
| 1227571200000 | 3400.39 |
| 1227657600000 | 3371.98 |
| 1227744000000 | 3427.44 |
| 1227830400000 | 3394.03 |
| 1228089600000 | 3274.62 |
| 1228176000000 | 3247.33 |
| 1228262400000 | 3288.2 |
| 1228348800000 | 3307.57 |
| 1228435200000 | 3210.34 |
| 1228694400000 | 3393.46 |
| 1228780800000 | 3427.81 |
| 1228867200000 | 3486.56 |
| 1228953600000 | 3561 |
| 1229040000000 | 3456.71 |
| 1229299200000 | 3475.38 |
| 1229385600000 | 3448.32 |
| 1229472000000 | 3618.96 |
| 1229558400000 | 3765 |
| 1229644800000 | 3710.3 |
| 1229904000000 | 3754.12 |
| 1229990400000 | 3745.2 |
| 1230076800000 | 3747.35 |
| 1230163200000 | 3747.35 |
| 1230249600000 | 3746.39 |
| 1230508800000 | 3872.13 |
| 1230595200000 | 3909.2 |
| 1230681600000 | 3975.71 |
| 1230854400000 | 3930.2 |
| 1231113600000 | 3979.13 |
| 1231200000000 | 4004.06 |
| 1231286400000 | 3975.42 |
| 1231372800000 | 3858.89 |
| 1231459200000 | 3838.35 |
| 1231718400000 | 3733.14 |
| 1231804800000 | 3727.52 |
| 1231891200000 | 3635.76 |
| 1231977600000 | 3612.17 |
| 1232064000000 | 3675.28 |
| 1232323200000 | 3636.05 |
| 1232409600000 | 3577.07 |
| 1232496000000 | 3578.12 |
| 1232582400000 | 3596.51 |
| 1232668800000 | 3466.11 |
| 1232928000000 | 3530.18 |
| 1233014400000 | 3604.35 |
| 1233100800000 | 3683.98 |
| 1233187200000 | 3627.37 |
| 1233273600000 | 3552.03 |
| 1233532800000 | 3530.32 |
| 1233619200000 | 3521.87 |
| 1233705600000 | 3613.07 |
| 1233792000000 | 3636.7 |
| 1233878400000 | 3718.35 |
| 1234137600000 | 3783.86 |
| 1234224000000 | 3737.14 |
| 1234310400000 | 3671.66 |
| 1234396800000 | 3590.32 |
| 1234483200000 | 3628.87 |
| 1234742400000 | 3572.1 |
| 1234828800000 | 3452.99 |
| 1234915200000 | 3442.42 |
| 1235001600000 | 3507.82 |
| 1235088000000 | 3365.92 |
| 1235347200000 | 3412.64 |
| 1235433600000 | 3392.3 |
| 1235520000000 | 3395.88 |
| 1235606400000 | 3485.97 |
| 1235692800000 | 3376.96 |
| 1235952000000 | 3199.01 |
| 1236038400000 | 3138.38 |
| 1236124800000 | 3149.98 |
| 1236211200000 | 3091.47 |
| 1236297600000 | 3096.87 |
| 1236556800000 | 3044.26 |
| 1236643200000 | 3134.39 |
| 1236729600000 | 3217.23 |
| 1236816000000 | 3283.17 |
| 1236902400000 | 3324.9 |
| 1237161600000 | 3393.38 |
| 1237248000000 | 3339.02 |
| 1237334400000 | 3391.2 |
| 1237420800000 | 3538.62 |
| 1237507200000 | 3613.04 |
| 1237766400000 | 3692.53 |
| 1237852800000 | 3704.47 |
| 1237939200000 | 3726.36 |
| 1238025600000 | 3737.6 |
| 1238112000000 | 3637.22 |
| 1238371200000 | 3495.43 |
| 1238457600000 | 3624.06 |
| 1238544000000 | 3683.29 |
| 1238630400000 | 3837.44 |
| 1238716800000 | 3835.57 |
| 1238976000000 | 3833.23 |
| 1239062400000 | 3799.31 |
| 1239148800000 | 3773.14 |
| 1239235200000 | 3877.55 |
| 1239321600000 | 3877.74 |
| 1239580800000 | 3890.97 |
| 1239667200000 | 3944.36 |
| 1239753600000 | 3881.3 |
| 1239840000000 | 3985.82 |
| 1239926400000 | 3993.44 |
| 1240185600000 | 3902.1 |
| 1240272000000 | 3903.49 |
| 1240358400000 | 3978.63 |
| 1240444800000 | 3991.49 |
| 1240531200000 | 4070.13 |
| 1240790400000 | 4111.89 |
| 1240876800000 | 4153.48 |
| 1240963200000 | 4266.2 |
| 1241049600000 | 4312.18 |
| 1241136000000 | 4317.89 |
| 1241395200000 | 4438.21 |
| 1241481600000 | 4390.11 |
| 1241568000000 | 4382.51 |
| 1241654400000 | 4427.79 |
| 1241740800000 | 4461.87 |
| 1242000000000 | 4427.46 |
| 1242086400000 | 4387.46 |
| 1242172800000 | 4285.73 |
| 1242259200000 | 4224.39 |
| 1242345600000 | 4248.31 |
| 1242604800000 | 4268.85 |
| 1242691200000 | 4392.01 |
| 1242777600000 | 4494.99 |
| 1242864000000 | 4355.45 |
| 1242950400000 | 4454.58 |
| 1243209600000 | 4469.39 |
| 1243296000000 | 4457.86 |
| 1243382400000 | 4570.02 |
| 1243468800000 | 4599.25 |
| 1243555200000 | 4662.09 |
| 1243814400000 | 4750.27 |
| 1243900800000 | 4752.69 |
| 1243987200000 | 4708.04 |
| 1244073600000 | 4731.28 |
| 1244160000000 | 4766.14 |
| 1244419200000 | 4661.78 |
| 1244505600000 | 4735.82 |
| 1244592000000 | 4761.59 |
| 1244678400000 | 4787.72 |
| 1244764800000 | 4745.25 |
| 1245024000000 | 4707.94 |
| 1245110400000 | 4756.53 |
| 1245196800000 | 4627.54 |
| 1245283200000 | 4619.52 |
| 1245369600000 | 4639.01 |
| 1245628800000 | 4575.41 |
| 1245715200000 | 4536.57 |
| 1245801600000 | 4671.99 |
| 1245888000000 | 4706.23 |
| 1245974400000 | 4814.16 |
| 1246233600000 | 4886.24 |
| 1246320000000 | 4946.07 |
| 1246406400000 | 4975.07 |
| 1246492800000 | 4914.02 |
| 1246579200000 | 4891.03 |
| 1246838400000 | 4790.29 |
| 1246924800000 | 4802.91 |
| 1247011200000 | 4715.15 |
| 1247097600000 | 4757.24 |
| 1247184000000 | 4715.07 |
| 1247443200000 | 4688.01 |
| 1247529600000 | 4746.44 |
| 1247616000000 | 4850.56 |
| 1247702400000 | 4947.19 |
| 1247788800000 | 4951.61 |
| 1248048000000 | 5078.34 |
| 1248134400000 | 5187.7 |
| 1248220800000 | 5250.86 |
| 1248307200000 | 5332.54 |
| 1248393600000 | 5291.3 |
| 1248652800000 | 5339.31 |
| 1248739200000 | 5263.16 |
| 1248825600000 | 5203.3 |
| 1248912000000 | 5304.15 |
| 1248998400000 | 5341.68 |
| 1249257600000 | 5451.56 |
| 1249344000000 | 5373.65 |
| 1249430400000 | 5275.73 |
| 1249516800000 | 5203.38 |
| 1249603200000 | 5244.64 |
| 1249862400000 | 5218.16 |
| 1249948800000 | 5104.71 |
| 1250035200000 | 5073.18 |
| 1250121600000 | 5179.5 |
| 1250208000000 | 5125.15 |
| 1250467200000 | 5022.38 |
| 1250553600000 | 5149.88 |
| 1250640000000 | 5145.8 |
| 1250726400000 | 5270.15 |
| 1250812800000 | 5380.42 |
| 1251072000000 | 5459.74 |
| 1251158400000 | 5422.55 |
| 1251244800000 | 5366.77 |
| 1251331200000 | 5374.76 |
| 1251417600000 | 5532.04 |
| 1251676800000 | 5536.24 |
| 1251763200000 | 5511.71 |
| 1251849600000 | 5392.47 |
| 1251936000000 | 5494.96 |
| 1252022400000 | 5607.84 |
| 1252281600000 | 5672.04 |
| 1252368000000 | 5690.52 |
| 1252454400000 | 5740.82 |
| 1252540800000 | 5657.69 |
| 1252627200000 | 5810.39 |
| 1252886400000 | 5770.14 |
| 1252972800000 | 5803.47 |
| 1253059200000 | 5899.54 |
| 1253145600000 | 5918.15 |
| 1253232000000 | 5937.19 |
| 1253491200000 | 5842.19 |
| 1253577600000 | 5946.01 |
| 1253664000000 | 5895.79 |
| 1253750400000 | 5884.37 |
| 1253836800000 | 5912.39 |
| 1254096000000 | 5929.34 |
| 1254182400000 | 5913.96 |
| 1254268800000 | 5847.15 |
| 1254355200000 | 5771.29 |
| 1254441600000 | 5718.5 |
| 1254700800000 | 5798.2 |
| 1254787200000 | 5985.39 |
| 1254873600000 | 5964.1 |
| 1254960000000 | 6080.97 |
| 1255046400000 | 6062.71 |
| 1255305600000 | 6176.72 |
| 1255392000000 | 6143.52 |
| 1255478400000 | 6230.01 |
| 1255564800000 | 6192.48 |
| 1255651200000 | 6104.2 |
| 1255910400000 | 6155.05 |
| 1255996800000 | 6148.36 |
| 1256083200000 | 6168.56 |
| 1256169600000 | 6103.34 |
| 1256256000000 | 6146.07 |
| 1256515200000 | 6064.89 |
| 1256601600000 | 5965.1 |
| 1256688000000 | 5807.37 |
| 1256774400000 | 5894.56 |
| 1256860800000 | 5821.88 |
| 1257120000000 | 5758.45 |
| 1257206400000 | 5678.34 |
| 1257292800000 | 5786.29 |
| 1257379200000 | 5818.43 |
| 1257465600000 | 5871.63 |
| 1257724800000 | 6042.01 |
| 1257811200000 | 6034.88 |
| 1257897600000 | 6093.01 |
| 1257984000000 | 6029.57 |
| 1258070400000 | 6010.28 |
| 1258329600000 | 6110.43 |
| 1258416000000 | 6021.47 |
| 1258502400000 | 6090.97 |
| 1258588800000 | 5942.62 |
| 1258675200000 | 5861.8 |
| 1258934400000 | 6027.34 |
| 1259020800000 | 6042.35 |
| 1259107200000 | 6114.28 |
| 1259193600000 | 5903.41 |
| 1259280000000 | 5967.46 |
| 1259539200000 | 5966.06 |
| 1259625600000 | 6080.77 |
| 1259712000000 | 6131.71 |
| 1259798400000 | 6097.9 |
| 1259884800000 | 5971.95 |
| 1260144000000 | 5936.68 |
| 1260230400000 | 5884.66 |
| 1260316800000 | 5776.78 |
| 1260403200000 | 5841.83 |
| 1260489600000 | 5918.56 |
| 1260748800000 | 6054.03 |
| 1260835200000 | 6060.39 |
| 1260921600000 | 6090.79 |
| 1261008000000 | 5986.11 |
| 1261094400000 | 5939.77 |
| 1261353600000 | 5828.3 |
| 1261440000000 | 5857.8 |
| 1261526400000 | 5998.04 |
| 1261612800000 | 6078.39 |
| 1261699200000 | 6078.51 |
| 1261958400000 | 6135.64 |
| 1262044800000 | 6215.58 |
| 1262131200000 | 6227.26 |
| 1262217600000 | 6285.52 |
| 1262563200000 | 6321.4 |
| 1262649600000 | 6356.7 |
| 1262736000000 | 6372.74 |
| 1262822400000 | 6308.28 |
| 1262908800000 | 6335.29 |
| 1263168000000 | 6337.04 |
| 1263254400000 | 6250.05 |
| 1263340800000 | 6207 |
| 1263427200000 | 6231.35 |
| 1263513600000 | 6281.94 |
| 1263772800000 | 6281.97 |
| 1263859200000 | 6274.47 |
| 1263945600000 | 6185.66 |
| 1264032000000 | 6154.49 |
| 1264118400000 | 6071.67 |
| 1264377600000 | 6031.97 |
| 1264464000000 | 6010.82 |
| 1264550400000 | 5979.55 |
| 1264636800000 | 6029.71 |
| 1264723200000 | 6082.73 |
| 1264982400000 | 6062.97 |
| 1265068800000 | 6142.34 |
| 1265155200000 | 6158.49 |
| 1265241600000 | 6031.17 |
| 1265328000000 | 5929.51 |
| 1265587200000 | 5915.29 |
| 1265673600000 | 5970.82 |
| 1265760000000 | 5944.23 |
| 1265846400000 | 5966.92 |
| 1265932800000 | 5962 |
| 1266192000000 | 5975.31 |
| 1266278400000 | 6020.12 |
| 1266364800000 | 6134.02 |
| 1266451200000 | 6139.27 |
| 1266537600000 | 6079.45 |
| 1266796800000 | 6061.91 |
| 1266883200000 | 6072.24 |
| 1266969600000 | 6044.85 |
| 1267056000000 | 5991.69 |
| 1267142400000 | 6140.4 |
| 1267401600000 | 6165.06 |
| 1267488000000 | 6231.8 |
| 1267574400000 | 6394.66 |
| 1267660800000 | 6452.52 |
| 1267747200000 | 6477.97 |
| 1268006400000 | 6574.09 |
| 1268092800000 | 6547.95 |
| 1268179200000 | 6585.58 |
| 1268265600000 | 6553.3 |
| 1268352000000 | 6604.88 |
| 1268611200000 | 6569.49 |
| 1268697600000 | 6639.43 |
| 1268784000000 | 6772.01 |
| 1268870400000 | 6782.98 |
| 1268956800000 | 6683.32 |
| 1269216000000 | 6690.42 |
| 1269302400000 | 6725.35 |
| 1269388800000 | 6683.62 |
| 1269475200000 | 6650.37 |
| 1269561600000 | 6659.83 |
| 1269820800000 | 6705.14 |
| 1269907200000 | 6712.51 |
| 1269993600000 | 6765.26 |
| 1270080000000 | 6826.33 |
| 1270166400000 | 6826.36 |
| 1270425600000 | 6873.09 |
| 1270512000000 | 6926.21 |
| 1270598400000 | 6971.74 |
| 1270684800000 | 6931.64 |
| 1270771200000 | 6964.16 |
| 1271030400000 | 7010.07 |
| 1271116800000 | 6928.69 |
| 1271203200000 | 6941.67 |
| 1271289600000 | 6983.69 |
| 1271376000000 | 6851.63 |
| 1271635200000 | 6777.41 |
| 1271721600000 | 6876.89 |
| 1271808000000 | 6896.36 |
| 1271894400000 | 6785.97 |
| 1271980800000 | 6867.34 |
| 1272240000000 | 6942 |
| 1272326400000 | 6911.19 |
| 1272412800000 | 6812.9 |
| 1272499200000 | 6913.08 |
| 1272585600000 | 6910.53 |
| 1272844800000 | 6861.19 |
| 1272931200000 | 6703.32 |
| 1273017600000 | 6579.92 |
| 1273104000000 | 6516.28 |
| 1273190400000 | 6322.21 |
| 1273449600000 | 6663.25 |
| 1273536000000 | 6596.38 |
| 1273622400000 | 6776.23 |
| 1273708800000 | 6718.51 |
| 1273795200000 | 6619.09 |
| 1274054400000 | 6594.45 |
| 1274140800000 | 6607.85 |
| 1274227200000 | 6383.58 |
| 1274313600000 | 6113.17 |
| 1274400000000 | 6158.79 |
| 1274659200000 | 6217.57 |
| 1274745600000 | 6032.79 |
| 1274832000000 | 6376.8 |
| 1274918400000 | 6435.72 |
| 1275004800000 | 6520.57 |
| 1275264000000 | 6428.28 |
| 1275350400000 | 6408.41 |
| 1275436800000 | 6413.82 |
| 1275523200000 | 6462.88 |
| 1275609600000 | 6303.55 |
| 1275868800000 | 6221.98 |
| 1275955200000 | 6258.43 |
| 1276041600000 | 6325.51 |
| 1276128000000 | 6402.94 |
| 1276214400000 | 6413.8 |
| 1276473600000 | 6524.08 |
| 1276560000000 | 6585.64 |
| 1276646400000 | 6601 |
| 1276732800000 | 6654.5 |
| 1276819200000 | 6737.03 |
| 1277078400000 | 6782.39 |
| 1277164800000 | 6710.32 |
| 1277251200000 | 6679.91 |
| 1277337600000 | 6609.76 |
| 1277424000000 | 6576.2 |
| 1277683200000 | 6656.81 |
| 1277769600000 | 6521.7 |
| 1277856000000 | 6463.87 |
| 1277942400000 | 6355.35 |
| 1278028800000 | 6442.35 |
| 1278288000000 | 6439.98 |
| 1278374400000 | 6582.07 |
| 1278460800000 | 6584.59 |
| 1278547200000 | 6684.72 |
| 1278633600000 | 6684.5 |
| 1278892800000 | 6684.7 |
| 1278979200000 | 6760.61 |
| 1279065600000 | 6784.17 |
| 1279152000000 | 6805.75 |
| 1279238400000 | 6785.43 |
| 1279497600000 | 6700.46 |
| 1279584000000 | 6736.62 |
| 1279670400000 | 6849.61 |
| 1279756800000 | 6997.56 |
| 1279843200000 | 7010.47 |
| 1280102400000 | 7158.41 |
| 1280188800000 | 7171.27 |
| 1280275200000 | 7159.26 |
| 1280361600000 | 7226.37 |
| 1280448000000 | 7227.34 |
| 1280707200000 | 7310.15 |
| 1280793600000 | 7237.29 |
| 1280880000000 | 7209.92 |
| 1280966400000 | 7220.12 |
| 1281052800000 | 7233.94 |
| 1281312000000 | 7274.32 |
| 1281398400000 | 7197.96 |
| 1281484800000 | 7105.79 |
| 1281571200000 | 7109.94 |
| 1281657600000 | 7083.64 |
| 1281916800000 | 7137.31 |
| 1282003200000 | 7151.09 |
| 1282089600000 | 7105.51 |
| 1282176000000 | 7097.41 |
| 1282262400000 | 6986.16 |
| 1282521600000 | 6993.56 |
| 1282608000000 | 6960.02 |
| 1282694400000 | 6915.86 |
| 1282780800000 | 7051.16 |
| 1282867200000 | 7056.47 |
| 1283126400000 | 7070.3 |
| 1283212800000 | 7113.83 |
| 1283299200000 | 7246.97 |
| 1283385600000 | 7281.9 |
| 1283472000000 | 7335.17 |
| 1283731200000 | 7303.61 |
| 1283817600000 | 7232.95 |
| 1283904000000 | 7219.98 |
| 1283990400000 | 7343.32 |
| 1284076800000 | 7368.09 |
| 1284336000000 | 7491.17 |
| 1284422400000 | 7551.5 |
| 1284508800000 | 7566.99 |
| 1284595200000 | 7490.3 |
| 1284681600000 | 7527.77 |
| 1284940800000 | 7587.77 |
| 1285027200000 | 7615.31 |
| 1285113600000 | 7691.62 |
| 1285200000000 | 7678.98 |
| 1285286400000 | 7727.18 |
| 1285545600000 | 7778.4 |
| 1285632000000 | 7797.04 |
| 1285718400000 | 7898.38 |
| 1285804800000 | 7976.6 |
| 1285891200000 | 8008.42 |
| 1286150400000 | 7861.47 |
| 1286236800000 | 8035.64 |
| 1286323200000 | 8062.68 |
| 1286409600000 | 8045.42 |
| 1286496000000 | 8085.93 |
| 1286755200000 | 8067.23 |
| 1286841600000 | 8087.81 |
| 1286928000000 | 8225.35 |
| 1287014400000 | 8298.66 |
| 1287100800000 | 8245.95 |
| 1287360000000 | 8204.45 |
| 1287446400000 | 8117.98 |
| 1287532800000 | 8183.51 |
| 1287619200000 | 8258.21 |
| 1287705600000 | 8157.71 |
| 1287964800000 | 8201.03 |
| 1288051200000 | 8219.51 |
| 1288137600000 | 8057.6 |
| 1288224000000 | 8171.27 |
| 1288310400000 | 8267.75 |
| 1288569600000 | 8228.07 |
| 1288656000000 | 8330.67 |
| 1288742400000 | 8399.16 |
| 1288828800000 | 8559.53 |
| 1288915200000 | 8566.8 |
| 1289174400000 | 8468.22 |
| 1289260800000 | 8600.01 |
| 1289347200000 | 8515.31 |
| 1289433600000 | 8433.36 |
| 1289520000000 | 8432.68 |
| 1289779200000 | 8407.07 |
| 1289865600000 | 8302.17 |
| 1289952000000 | 8334.71 |
| 1290038400000 | 8406.29 |
| 1290124800000 | 8382.08 |
| 1290384000000 | 8390.69 |
| 1290470400000 | 8262.33 |
| 1290556800000 | 8304.99 |
| 1290643200000 | 8365.84 |
| 1290729600000 | 8228.95 |
| 1290988800000 | 8158.52 |
| 1291075200000 | 8193.89 |
| 1291161600000 | 8243.3 |
| 1291248000000 | 8416.76 |
| 1291334400000 | 8542.41 |
| 1291593600000 | 8581.63 |
| 1291680000000 | 8593.9 |
| 1291766400000 | 8487.76 |
| 1291852800000 | 8554.84 |
| 1291939200000 | 8586.79 |
| 1292198400000 | 8561.94 |
| 1292284800000 | 8604.65 |
| 1292371200000 | 8603.44 |
| 1292457600000 | 8569.24 |
| 1292544000000 | 8543.3 |
| 1292803200000 | 8574.41 |
| 1292889600000 | 8697.46 |
| 1292976000000 | 8744.31 |
| 1293062400000 | 8787.77 |
| 1293148800000 | 8800.04 |
| 1293408000000 | 8795.62 |
| 1293494400000 | 8873.43 |
| 1293580800000 | 8951.49 |
| 1293667200000 | 8948.91 |
| 1293753600000 | 9031.54 |
| 1294012800000 | 9033.36 |
| 1294099200000 | 8982.61 |
| 1294185600000 | 8923.36 |
| 1294272000000 | 8850.46 |
| 1294358400000 | 8884.39 |
| 1294617600000 | 8744.74 |
| 1294704000000 | 8710.96 |
| 1294790400000 | 8776.86 |
| 1294876800000 | 8797.66 |
| 1294963200000 | 8643.54 |
| 1295222400000 | 8677.15 |
| 1295308800000 | 8560.62 |
| 1295395200000 | 8443.76 |
| 1295481600000 | 8212.12 |
| 1295568000000 | 8254.44 |
| 1295827200000 | 8292.28 |
| 1295913600000 | 8203.32 |
| 1296000000000 | 8217.8 |
| 1296086400000 | 8273.31 |
| 1296172800000 | 8051.51 |
| 1296432000000 | 7984 |
| 1296518400000 | 7998 |
| 1296604800000 | 8006.28 |
| 1296691200000 | 7831.52 |
| 1296777600000 | 7861.3 |
| 1297036800000 | 7873.48 |
| 1297123200000 | 7980.12 |
| 1297209600000 | 7939.91 |
| 1297296000000 | 7820.48 |
| 1297382400000 | 7805.16 |
| 1297641600000 | 7829.53 |
| 1297728000000 | 7862.17 |
| 1297814400000 | 7937.79 |
| 1297900800000 | 7951.43 |
| 1297987200000 | 8031.62 |
| 1298246400000 | 8062.8 |
| 1298332800000 | 8030.38 |
| 1298419200000 | 7953.02 |
| 1298505600000 | 7938.56 |
| 1298592000000 | 8041.82 |
| 1298851200000 | 8208.15 |
| 1298937600000 | 8172.4 |
| 1299024000000 | 8204.87 |
| 1299110400000 | 8155.13 |
| 1299196800000 | 8188.12 |
| 1299456000000 | 8194.44 |
| 1299542400000 | 8088.91 |
| 1299628800000 | 8131.32 |
| 1299715200000 | 8015.36 |
| 1299801600000 | 7986.14 |
| 1300060800000 | 8014.97 |
| 1300147200000 | 7788.45 |
| 1300233600000 | 7793.47 |
| 1300320000000 | 7733.73 |
| 1300406400000 | 7848.61 |
| 1300665600000 | 7913.46 |
| 1300752000000 | 7990.03 |
| 1300838400000 | 8000.62 |
| 1300924800000 | 8122.63 |
| 1301011200000 | 8160.21 |
| 1301270400000 | 8165.91 |
| 1301356800000 | 8209.42 |
| 1301443200000 | 8346.93 |
| 1301529600000 | 8442.15 |
| 1301616000000 | 8545.47 |
| 1301875200000 | 8579.92 |
| 1301961600000 | 8580.19 |
| 1302048000000 | 8705.54 |
| 1302134400000 | 8700.97 |
| 1302220800000 | 8767.89 |
| 1302480000000 | 8772.23 |
| 1302566400000 | 8626.65 |
| 1302652800000 | 8583.82 |
| 1302739200000 | 8481.65 |
| 1302825600000 | 8472.95 |
| 1303084800000 | 8355.74 |
| 1303171200000 | 8428.76 |
| 1303257600000 | 8552.26 |
| 1303344000000 | 8679.87 |
| 1303430400000 | 8679.91 |
| 1303689600000 | 8656.42 |
| 1303776000000 | 8727.44 |
| 1303862400000 | 8778.85 |
| 1303948800000 | 8880.94 |
| 1304035200000 | 8973.34 |
| 1304294400000 | 9010.59 |
| 1304380800000 | 8896.94 |
| 1304467200000 | 8825.43 |
| 1304553600000 | 8624.18 |
| 1304640000000 | 8726.97 |
| 1304899200000 | 8587.3 |
| 1304985600000 | 8625.79 |
| 1305072000000 | 8518.23 |
| 1305158400000 | 8347.08 |
| 1305244800000 | 8355.02 |
| 1305504000000 | 8379.38 |
| 1305590400000 | 8339.81 |
| 1305676800000 | 8435.15 |
| 1305763200000 | 8488.94 |
| 1305849600000 | 8432.28 |
| 1306108800000 | 8254.86 |
| 1306195200000 | 8336.99 |
| 1306281600000 | 8275.85 |
| 1306368000000 | 8359.48 |
| 1306454400000 | 8514.15 |
| 1306713600000 | 8498.47 |
| 1306800000000 | 8716.45 |
| 1306886400000 | 8734.04 |
| 1306972800000 | 8763.48 |
| 1307059200000 | 8789.23 |
| 1307318400000 | 8742.19 |
| 1307404800000 | 8834.59 |
| 1307491200000 | 8812.23 |
| 1307577600000 | 8811.4 |
| 1307664000000 | 8737.55 |
| 1307923200000 | 8723.58 |
| 1308009600000 | 8739.22 |
| 1308096000000 | 8670.58 |
| 1308182400000 | 8594.33 |
| 1308268800000 | 8756.74 |
| 1308528000000 | 8670.58 |
| 1308614400000 | 8751.13 |
| 1308700800000 | 8733.45 |
| 1308787200000 | 8498.21 |
| 1308873600000 | 8495.77 |
| 1309132800000 | 8511.05 |
| 1309219200000 | 8622.32 |
| 1309305600000 | 8674.65 |
| 1309392000000 | 8774.93 |
| 1309478400000 | 8881.56 |
| 1309737600000 | 8946.82 |
| 1309824000000 | 8984.95 |
| 1309910400000 | 8962.41 |
| 1309996800000 | 9122.32 |
| 1310083200000 | 9063.83 |
| 1310342400000 | 8862.13 |
| 1310428800000 | 8820.58 |
| 1310515200000 | 8911.63 |
| 1310601600000 | 8863.26 |
| 1310688000000 | 8834.53 |
| 1310947200000 | 8664.1 |
| 1311033600000 | 8754.41 |
| 1311120000000 | 8810.15 |
| 1311206400000 | 8942.88 |
| 1311292800000 | 8957.58 |
| 1311552000000 | 8964.7 |
| 1311638400000 | 9081.72 |
| 1311724800000 | 9065.46 |
| 1311811200000 | 9015.1 |
| 1311897600000 | 8971.45 |
| 1312156800000 | 8982.94 |
| 1312243200000 | 8904.25 |
| 1312329600000 | 8825.94 |
| 1312416000000 | 8576.97 |
| 1312502400000 | 8470.16 |
| 1312761600000 | 8089.84 |
| 1312848000000 | 7810.18 |
| 1312934400000 | 7928.99 |
| 1313020800000 | 8004.29 |
| 1313107200000 | 8047.09 |
| 1313366400000 | 8175.05 |
| 1313452800000 | 8233.33 |
| 1313539200000 | 8304.79 |
| 1313625600000 | 8094.3 |
| 1313712000000 | 8104.01 |
| 1313971200000 | 8082.05 |
| 1314057600000 | 8049.36 |
| 1314144000000 | 8036.83 |
| 1314230400000 | 8021.21 |
| 1314316800000 | 8071.27 |
| 1314576000000 | 8388.04 |
| 1314662400000 | 8331.65 |
| 1314748800000 | 8577.6 |
| 1314835200000 | 8566.03 |
| 1314921600000 | 8439.67 |
| 1315180800000 | 8311.67 |
| 1315267200000 | 8261.82 |
| 1315353600000 | 8312.12 |
| 1315440000000 | 8340.94 |
| 1315526400000 | 8152.52 |
| 1315785600000 | 7998.37 |
| 1315872000000 | 8070.48 |
| 1315958400000 | 8041.14 |
| 1316044800000 | 8058.22 |
| 1316131200000 | 8082.84 |
| 1316390400000 | 7778.07 |
| 1316476800000 | 7855.77 |
| 1316563200000 | 7638.17 |
| 1316649600000 | 7170.36 |
| 1316736000000 | 7090.45 |
| 1316995200000 | 7268.93 |
| 1317081600000 | 7625.29 |
| 1317168000000 | 7582.19 |
| 1317254400000 | 7524.91 |
| 1317340800000 | 7407.3 |
| 1317600000000 | 7230.3 |
| 1317686400000 | 7133.96 |
| 1317772800000 | 7360.76 |
| 1317859200000 | 7399.76 |
| 1317945600000 | 7568.67 |
| 1318204800000 | 7663.5 |
| 1318291200000 | 7597.18 |
| 1318377600000 | 7745.59 |
| 1318464000000 | 7613.58 |
| 1318550400000 | 7674.26 |
| 1318809600000 | 7608.16 |
| 1318896000000 | 7497.22 |
| 1318982400000 | 7573.06 |
| 1319068800000 | 7362.57 |
| 1319155200000 | 7481.46 |
| 1319414400000 | 7646.25 |
| 1319500800000 | 7680.85 |
| 1319587200000 | 7489.7 |
| 1319673600000 | 7815.56 |
| 1319760000000 | 7886.62 |
| 1320019200000 | 7682.15 |
| 1320105600000 | 7465.88 |
| 1320192000000 | 7626.54 |
| 1320278400000 | 7742.69 |
| 1320364800000 | 7696.36 |
| 1320624000000 | 7643.66 |
| 1320710400000 | 7754.58 |
| 1320796800000 | 7578.97 |
| 1320883200000 | 7591.3 |
| 1320969600000 | 7762.43 |
| 1321228800000 | 7665.52 |
| 1321315200000 | 7507.85 |
| 1321401600000 | 7498.23 |
| 1321488000000 | 7512.85 |
| 1321574400000 | 7432.84 |
| 1321833600000 | 7265.76 |
| 1321920000000 | 7190.05 |
| 1322006400000 | 7038.33 |
| 1322092800000 | 7118.83 |
| 1322179200000 | 7100.02 |
| 1322438400000 | 7280.94 |
| 1322524800000 | 7312.62 |
| 1322611200000 | 7674.14 |
| 1322697600000 | 7787.41 |
| 1322784000000 | 7888.41 |
| 1323043200000 | 7948.9 |
| 1323129600000 | 7889.44 |
| 1323216000000 | 7935.57 |
| 1323302400000 | 7802.96 |
| 1323388800000 | 7858.55 |
| 1323648000000 | 7746.98 |
| 1323734400000 | 7718.13 |
| 1323820800000 | 7516.99 |
| 1323907200000 | 7541.41 |
| 1323993600000 | 7578.33 |
| 1324252800000 | 7595.9 |
| 1324339200000 | 7727.68 |
| 1324425600000 | 7723.3 |
| 1324512000000 | 7847.85 |
| 1324598400000 | 7863.43 |
| 1324857600000 | 7863.43 |
| 1324944000000 | 7863.39 |
| 1325030400000 | 7854.24 |
| 1325116800000 | 7836.09 |
| 1325203200000 | 7961.55 |
| 1325462400000 | 7961.55 |
| 1325548800000 | 8045.45 |
| 1325635200000 | 7963.33 |
| 1325721600000 | 7932.27 |
| 1325808000000 | 7993.31 |
| 1326067200000 | 8000.65 |
| 1326153600000 | 8073.76 |
| 1326240000000 | 8056.98 |
| 1326326400000 | 8187.65 |
| 1326412800000 | 8114.97 |
| 1326672000000 | 8200.29 |
| 1326758400000 | 8247.72 |
| 1326844800000 | 8316.45 |
| 1326931200000 | 8405.58 |
| 1327017600000 | 8392.17 |
| 1327276800000 | 8442 |
| 1327363200000 | 8332.1 |
| 1327449600000 | 8241.7 |
| 1327536000000 | 8533.72 |
| 1327622400000 | 8537.78 |
| 1327881600000 | 8449.03 |
| 1327968000000 | 8559.43 |
| 1328054400000 | 8777.37 |
| 1328140800000 | 8897.69 |
| 1328227200000 | 8998.47 |
| 1328486400000 | 8969.48 |
| 1328572800000 | 8927.87 |
| 1328659200000 | 8984.89 |
| 1328745600000 | 8958.77 |
| 1328832000000 | 8778.28 |
| 1329091200000 | 8855.94 |
| 1329177600000 | 8814.05 |
| 1329264000000 | 8856.16 |
| 1329350400000 | 8750.48 |
| 1329436800000 | 8889.07 |
| 1329696000000 | 8989.54 |
| 1329782400000 | 8946.94 |
| 1329868800000 | 8931.6 |
| 1329955200000 | 8956.53 |
| 1330041600000 | 9033.2 |
| 1330300800000 | 9034.8 |
| 1330387200000 | 9158.21 |
| 1330473600000 | 9256.34 |
| 1330560000000 | 9295.28 |
| 1330646400000 | 9237.98 |
| 1330905600000 | 9222.02 |
| 1330992000000 | 9051.08 |
| 1331078400000 | 9036.58 |
| 1331164800000 | 9258.9 |
| 1331251200000 | 9331.73 |
| 1331510400000 | 9285.66 |
| 1331596800000 | 9427.8 |
| 1331683200000 | 9290.38 |
| 1331769600000 | 9338.57 |
| 1331856000000 | 9326.66 |
| 1332115200000 | 9385.23 |
| 1332201600000 | 9275.64 |
| 1332288000000 | 9245.11 |
| 1332374400000 | 9129.79 |
| 1332460800000 | 9127.56 |
| 1332720000000 | 9324.57 |
| 1332806400000 | 9376.08 |
| 1332892800000 | 9238.7 |
| 1332979200000 | 9139.47 |
| 1333065600000 | 9283.37 |
| 1333324800000 | 9368.24 |
| 1333411200000 | 9356.57 |
| 1333497600000 | 9138.79 |
| 1333584000000 | 9186.99 |
| 1333670400000 | 9186.99 |
| 1333929600000 | 9118.81 |
| 1334016000000 | 8950.72 |
| 1334102400000 | 8970.95 |
| 1334188800000 | 9090.17 |
| 1334275200000 | 9069.9 |
| 1334534400000 | 9008.66 |
| 1334620800000 | 9253.08 |
| 1334707200000 | 9296.52 |
| 1334793600000 | 9260.84 |
| 1334880000000 | 9394.07 |
| 1335139200000 | 9223.63 |
| 1335225600000 | 9322.84 |
| 1335312000000 | 9346.88 |
| 1335398400000 | 9374.1 |
| 1335484800000 | 9417.36 |
| 1335744000000 | 9489.41 |
| 1335830400000 | 9505.8 |
| 1335916800000 | 9486.76 |
| 1336003200000 | 9515.93 |
| 1336089600000 | 9402.28 |
| 1336348800000 | 9364.74 |
| 1336435200000 | 9229.2 |
| 1336521600000 | 9031.52 |
| 1336608000000 | 9074.81 |
| 1336694400000 | 8997.67 |
| 1336953600000 | 8835.39 |
| 1337040000000 | 8700.28 |
| 1337126400000 | 8698.3 |
| 1337212800000 | 8655.06 |
| 1337299200000 | 8618.23 |
| 1337558400000 | 8669.12 |
| 1337644800000 | 8752.29 |
| 1337731200000 | 8433.73 |
| 1337817600000 | 8559.78 |
| 1337904000000 | 8510.38 |
| 1338163200000 | 8547.86 |
| 1338249600000 | 8625.44 |
| 1338336000000 | 8344.86 |
| 1338422400000 | 8357.67 |
| 1338508800000 | 8290.33 |
| 1338768000000 | 8421.13 |
| 1338854400000 | 8491.05 |
| 1338940800000 | 8624.46 |
| 1339027200000 | 8724.39 |
| 1339113600000 | 8582.22 |
| 1339372800000 | 8608.01 |
| 1339459200000 | 8603.45 |
| 1339545600000 | 8730.48 |
| 1339632000000 | 8636.48 |
| 1339718400000 | 8691.44 |
| 1339977600000 | 8767.83 |
| 1340064000000 | 8949.65 |
| 1340150400000 | 9008.55 |
| 1340236800000 | 8861.8 |
| 1340323200000 | 8969.81 |
| 1340582400000 | 8695.29 |
| 1340668800000 | 8731.44 |
| 1340755200000 | 8787.15 |
| 1340841600000 | 8694.72 |
| 1340928000000 | 9036.87 |
| 1341187200000 | 9105.53 |
| 1341273600000 | 9289.35 |
| 1341360000000 | 9285.49 |
| 1341446400000 | 9345.12 |
| 1341532800000 | 9204.55 |
| 1341792000000 | 9170.82 |
| 1341878400000 | 9249.82 |
| 1341964800000 | 9189.49 |
| 1342051200000 | 9000.59 |
| 1342137600000 | 9133.96 |
| 1342396800000 | 9200.42 |
| 1342483200000 | 9186.02 |
| 1342569600000 | 9287.98 |
| 1342656000000 | 9306.34 |
| 1342742400000 | 9255.79 |
| 1343001600000 | 9014.56 |
| 1343088000000 | 9006.75 |
| 1343174400000 | 9063.48 |
| 1343260800000 | 9275.94 |
| 1343347200000 | 9419.72 |
| 1343606400000 | 9427.09 |
| 1343692800000 | 9430.72 |
| 1343779200000 | 9403.61 |
| 1343865600000 | 9255.91 |
| 1343952000000 | 9610.47 |
| 1344211200000 | 9671.76 |
| 1344297600000 | 9663.51 |
| 1344384000000 | 9616.91 |
| 1344470400000 | 9705.79 |
| 1344556800000 | 9726.73 |
| 1344816000000 | 9608.56 |
| 1344902400000 | 9606.24 |
| 1344988800000 | 9502.96 |
| 1345075200000 | 9551.53 |
| 1345161600000 | 9386.69 |
| 1345420800000 | 9439.3 |
| 1345507200000 | 9616.94 |
| 1345593600000 | 9495.73 |
| 1345680000000 | 9588.48 |
| 1345766400000 | 9447.49 |
| 1346025600000 | 9486.34 |
| 1346112000000 | 9439.16 |
| 1346198400000 | 9455.36 |
| 1346284800000 | 9341.51 |
| 1346371200000 | 9397.84 |
| 1346630400000 | 9536.52 |
| 1346716800000 | 9586.92 |
| 1346803200000 | 9542.56 |
| 1346889600000 | 9717.17 |
| 1346976000000 | 9762.43 |
| 1347235200000 | 9667.61 |
| 1347321600000 | 9679.12 |
| 1347408000000 | 9455.43 |
| 1347494400000 | 9543.78 |
| 1347580800000 | 9715.04 |
| 1347840000000 | 9734.84 |
| 1347926400000 | 9752.08 |
| 1348012800000 | 9737.21 |
| 1348099200000 | 9658.56 |
| 1348185600000 | 9705.95 |
| 1348444800000 | 9675.2 |
| 1348531200000 | 9789.56 |
| 1348617600000 | 9659.69 |
| 1348704000000 | 9703.75 |
| 1348790400000 | 9686.59 |
| 1349049600000 | 9552.98 |
| 1349136000000 | 9554.02 |
| 1349222400000 | 9487.32 |
| 1349308800000 | 9422.33 |
| 1349395200000 | 9243.9 |
| 1349654400000 | 8908.05 |
| 1349740800000 | 8960.56 |
| 1349827200000 | 9085.15 |
| 1349913600000 | 9099.64 |
| 1350000000000 | 9207.96 |
| 1350259200000 | 9050.94 |
| 1350345600000 | 9246.8 |
| 1350432000000 | 9405.12 |
| 1350518400000 | 9363.81 |
| 1350604800000 | 9285.61 |
| 1350864000000 | 9331.27 |
| 1350950400000 | 9166.43 |
| 1351036800000 | 9274.86 |
| 1351123200000 | 9269.91 |
| 1351209600000 | 9280.57 |
| 1351468800000 | 9185.86 |
| 1351555200000 | 9277.93 |
| 1351641600000 | 9186.62 |
| 1351728000000 | 9254.46 |
| 1351814400000 | 9182.25 |
| 1352073600000 | 9220.72 |
| 1352160000000 | 9297.45 |
| 1352246400000 | 9315.07 |
| 1352332800000 | 9257.3 |
| 1352419200000 | 9295.57 |
| 1352678400000 | 9301.72 |
| 1352764800000 | 9240.04 |
| 1352851200000 | 9087.15 |
| 1352937600000 | 9002.57 |
| 1353024000000 | 9053.61 |
| 1353283200000 | 9182.73 |
| 1353369600000 | 9130.74 |
| 1353456000000 | 9042.17 |
| 1353542400000 | 9146.15 |
| 1353628800000 | 9197.48 |
| 1353888000000 | 9192.72 |
| 1353974400000 | 9199.74 |
| 1354060800000 | 9146.61 |
| 1354147200000 | 9323.23 |
| 1354233600000 | 9207.04 |
| 1354492800000 | 9274.93 |
| 1354579200000 | 9325.59 |
| 1354665600000 | 9359.3 |
| 1354752000000 | 9487.13 |
| 1354838400000 | 9482.79 |
| 1355097600000 | 9464.88 |
| 1355184000000 | 9490.74 |
| 1355270400000 | 9607.51 |
| 1355356800000 | 9659.31 |
| 1355443200000 | 9707.71 |
| 1355702400000 | 9790.54 |
| 1355788800000 | 9874.99 |
| 1355875200000 | 9918.76 |
| 1355961600000 | 9881.34 |
| 1356048000000 | 9750.26 |
| 1356307200000 | 9770.97 |
| 1356393600000 | 9770.97 |
| 1356480000000 | 9800.57 |
| 1356566400000 | 9918.55 |
| 1356652800000 | 9953.77 |
| 1356912000000 | 9925.28 |
| 1357084800000 | 9922.29 |
| 1357171200000 | 9911.68 |
| 1357257600000 | 9946.14 |
| 1357516800000 | 10047.44 |
| 1357603200000 | 10042.07 |
| 1357689600000 | 10052.07 |
| 1357776000000 | 9933.3 |
| 1357862400000 | 9808.47 |
| 1358121600000 | 9861.02 |
| 1358208000000 | 9627.74 |
| 1358294400000 | 9591.33 |
| 1358380800000 | 9600.27 |
| 1358467200000 | 9577.98 |
| 1358726400000 | 9577.65 |
| 1358812800000 | 9592.61 |
| 1358899200000 | 9450.57 |
| 1358985600000 | 9469.88 |
| 1359072000000 | 9605.53 |
| 1359331200000 | 9458.56 |
| 1359417600000 | 9480.82 |
| 1359504000000 | 9409.52 |
| 1359590400000 | 9483.23 |
| 1359676800000 | 9589.4 |
| 1359936000000 | 9470.7 |
| 1360022400000 | 9562.8 |
| 1360108800000 | 9506 |
| 1360195200000 | 9584.76 |
| 1360281600000 | 9634.23 |
| 1360540800000 | 9595.77 |
| 1360627200000 | 9551.49 |
| 1360713600000 | 9665.31 |
| 1360800000000 | 9704.75 |
| 1360886400000 | 9712.64 |
| 1361145600000 | 9628.21 |
| 1361232000000 | 9654.57 |
| 1361318400000 | 9627.99 |
| 1361404800000 | 9579.99 |
| 1361491200000 | 9578.96 |
| 1361750400000 | 9683.02 |
| 1361836800000 | 9656.35 |
| 1361923200000 | 9613.07 |
| 1362009600000 | 9576.99 |
| 1362096000000 | 9517.1 |
| 1362355200000 | 9495.96 |
| 1362441600000 | 9636.26 |
| 1362528000000 | 9645.07 |
| 1362614400000 | 9612.21 |
| 1362700800000 | 9697.65 |
| 1362960000000 | 9766.08 |
| 1363046400000 | 9662.1 |
| 1363132800000 | 9535.15 |
| 1363219200000 | 9582.21 |
| 1363305600000 | 9516.59 |
| 1363564800000 | 9537.23 |
| 1363651200000 | 9421.43 |
| 1363737600000 | 9423.97 |
| 1363824000000 | 9379.36 |
| 1363910400000 | 9414.07 |
| 1364169600000 | 9497.07 |
| 1364256000000 | 9617.45 |
| 1364342400000 | 9515.75 |
| 1364428800000 | 9649.9 |
| 1364515200000 | 9649.9 |
| 1364774400000 | 9640.86 |
| 1364860800000 | 9692.23 |
| 1364947200000 | 9615.45 |
| 1365033600000 | 9605.38 |
| 1365120000000 | 9632.72 |
| 1365379200000 | 9737.23 |
| 1365465600000 | 9836.55 |
| 1365552000000 | 9921.59 |
| 1365638400000 | 9983.3 |
| 1365724800000 | 9914.28 |
| 1365984000000 | 9555.41 |
| 1366070400000 | 9574.97 |
| 1366156800000 | 9511.15 |
| 1366243200000 | 9581.87 |
| 1366329600000 | 9564.87 |
| 1366588800000 | 9512.19 |
| 1366675200000 | 9579.82 |
| 1366761600000 | 9653.2 |
| 1366848000000 | 9868.23 |
| 1366934400000 | 9817.11 |
| 1367193600000 | 9987.43 |
| 1367280000000 | 9964.5 |
| 1367366400000 | 9898.75 |
| 1367452800000 | 10064.26 |
| 1367539200000 | 10075.97 |
| 1367798400000 | 9983.74 |
| 1367884800000 | 9957.96 |
| 1367971200000 | 10057.32 |
| 1368057600000 | 10133.81 |
| 1368144000000 | 9997.54 |
| 1368403200000 | 9991.44 |
| 1368489600000 | 9932.52 |
| 1368576000000 | 9918.28 |
| 1368662400000 | 9900.04 |
| 1368748800000 | 9800 |
| 1369008000000 | 9609.62 |
| 1369094400000 | 9531 |
| 1369180800000 | 9501.48 |
| 1369267200000 | 9431.65 |
| 1369353600000 | 9482.94 |
| 1369612800000 | 9409.79 |
| 1369699200000 | 9297.88 |
| 1369785600000 | 9230.71 |
| 1369872000000 | 8933.26 |
| 1369958400000 | 8816.01 |
| 1370217600000 | 8952.64 |
| 1370304000000 | 9236.41 |
| 1370390400000 | 8935.45 |
| 1370476800000 | 8850.81 |
| 1370563200000 | 8936.67 |
| 1370822400000 | 8691.93 |
| 1370908800000 | 8572.2 |
| 1370995200000 | 8662.01 |
| 1371081600000 | 8793.53 |
| 1371168000000 | 8886.79 |
| 1371427200000 | 8945.25 |
| 1371513600000 | 8899.79 |
| 1371600000000 | 8959.64 |
| 1371686400000 | 8542.98 |
| 1371772800000 | 8554.46 |
| 1372032000000 | 8519.94 |
| 1372118400000 | 8610.85 |
| 1372204800000 | 8721.73 |
| 1372291200000 | 8904.51 |
| 1372377600000 | 9082.75 |
| 1372636800000 | 9166.91 |
| 1372723200000 | 9197.22 |
| 1372809600000 | 8911.72 |
| 1372896000000 | 9038.62 |
| 1372982400000 | 8839.92 |
| 1373241600000 | 8785.4 |
| 1373328000000 | 8931.26 |
| 1373414400000 | 8934.23 |
| 1373500800000 | 9069.39 |
| 1373587200000 | 9129.71 |
| 1373846400000 | 9231.42 |
| 1373932800000 | 9285.16 |
| 1374019200000 | 9317.7 |
| 1374105600000 | 9275.6 |
| 1374192000000 | 9268.82 |
| 1374451200000 | 9301.95 |
| 1374537600000 | 9383.01 |
| 1374624000000 | 9394.01 |
| 1374710400000 | 9307.49 |
| 1374796800000 | 9251.95 |
| 1375056000000 | 9232.94 |
| 1375142400000 | 9288.14 |
| 1375228800000 | 9172.06 |
| 1375315200000 | 9180.85 |
| 1375401600000 | 9334.89 |
| 1375660800000 | 9305.77 |
| 1375747200000 | 9242.47 |
| 1375833600000 | 9242 |
| 1375920000000 | 9331.27 |
| 1376006400000 | 9411.78 |
| 1376265600000 | 9315.68 |
| 1376352000000 | 9219.84 |
| 1376438400000 | 9303.25 |
| 1376524800000 | 9130.67 |
| 1376611200000 | 9188.42 |
| 1376870400000 | 9030.51 |
| 1376956800000 | 8972.97 |
| 1377043200000 | 8877.71 |
| 1377129600000 | 8813.75 |
| 1377216000000 | 8946.87 |
| 1377475200000 | 8972.42 |
| 1377561600000 | 8786.7 |
| 1377648000000 | 8732.8 |
| 1377734400000 | 8772.19 |
| 1377820800000 | 8864.22 |
| 1378080000000 | 8953.01 |
| 1378166400000 | 8867.83 |
| 1378252800000 | 8945.36 |
| 1378339200000 | 9022.73 |
| 1378425600000 | 9229.82 |
| 1378684800000 | 9307.24 |
| 1378771200000 | 9359.25 |
| 1378857600000 | 9464.24 |
| 1378944000000 | 9544.22 |
| 1379030400000 | 9520.24 |
| 1379289600000 | 9672.5 |
| 1379376000000 | 9729.72 |
| 1379462400000 | 9625.8 |
| 1379548800000 | 9875.68 |
| 1379635200000 | 9637.94 |
| 1379894400000 | 9685.53 |
| 1379980800000 | 9673.02 |
| 1380067200000 | 9714.24 |
| 1380153600000 | 9597.97 |
| 1380240000000 | 9538.99 |
| 1380499200000 | 9555.71 |
| 1380585600000 | 9506.13 |
| 1380672000000 | 9545.32 |
| 1380758400000 | 9538.16 |
| 1380844800000 | 9600.78 |
| 1381104000000 | 9662.54 |
| 1381190400000 | 9721.92 |
| 1381276800000 | 9633.78 |
| 1381363200000 | 9782.74 |
| 1381449600000 | 9858.1 |
| 1381708800000 | 9819.05 |
| 1381795200000 | 9846.91 |
| 1381881600000 | 9981.53 |
| 1381968000000 | 10017.95 |
| 1382054400000 | 10146.25 |
| 1382313600000 | 10170.15 |
| 1382400000000 | 10243.65 |
| 1382486400000 | 10195.4 |
| 1382572800000 | 10248.18 |
| 1382659200000 | 10195.35 |
| 1382918400000 | 10240.69 |
| 1383004800000 | 10214.37 |
| 1383091200000 | 10245.57 |
| 1383177600000 | 10106.39 |
| 1383264000000 | 9922.51 |
| 1383523200000 | 9949.83 |
| 1383609600000 | 9864.84 |
| 1383696000000 | 9845.73 |
| 1383782400000 | 9805.49 |
| 1383868800000 | 9659.32 |
| 1384128000000 | 9577.27 |
| 1384214400000 | 9569.15 |
| 1384300800000 | 9538.03 |
| 1384387200000 | 9598.91 |
| 1384473600000 | 9817.35 |
| 1384732800000 | 9941.37 |
| 1384819200000 | 9854.48 |
| 1384905600000 | 9971.5 |
| 1384992000000 | 9851.33 |
| 1385078400000 | 9899.82 |
| 1385337600000 | 9882.5 |
| 1385424000000 | 9739.15 |
| 1385510400000 | 9738.84 |
| 1385596800000 | 9719.35 |
| 1385683200000 | 9788.28 |
| 1385942400000 | 9683.21 |
| 1386028800000 | 9567.45 |
| 1386115200000 | 9451.69 |
| 1386201600000 | 9453.07 |
| 1386288000000 | 9563.39 |
| 1386547200000 | 9558.67 |
| 1386633600000 | 9581.82 |
| 1386720000000 | 9492.57 |
| 1386806400000 | 9311.39 |
| 1386892800000 | 9402.24 |
| 1387152000000 | 9396.75 |
| 1387238400000 | 9466.81 |
| 1387324800000 | 9524.83 |
| 1387411200000 | 9493.21 |
| 1387497600000 | 9564.68 |
| 1387756800000 | 9619.83 |
| 1387843200000 | 9594.59 |
| 1387929600000 | 9594.6 |
| 1388016000000 | 9574.68 |
| 1388102400000 | 9553.04 |
| 1388361600000 | 9618.42 |
| 1388448000000 | 9595.07 |
| 1388620800000 | 9477.21 |
| 1388707200000 | 9441.78 |
| 1388966400000 | 9381.32 |
| 1389052800000 | 9408.36 |
| 1389139200000 | 9325.51 |
| 1389225600000 | 9218.09 |
| 1389312000000 | 9321.42 |
| 1389571200000 | 9346.85 |
| 1389657600000 | 9311.82 |
| 1389744000000 | 9283.47 |
| 1389830400000 | 9240.12 |
| 1389916800000 | 9285.29 |
| 1390176000000 | 9261.31 |
| 1390262400000 | 9296.1 |
| 1390348800000 | 9261.39 |
| 1390435200000 | 9179.15 |
| 1390521600000 | 8994.17 |
| 1390780800000 | 8832.11 |
| 1390867200000 | 8905.53 |
| 1390953600000 | 8706.74 |
| 1391040000000 | 8638.8 |
| 1391126400000 | 8660.04 |
| 1391385600000 | 8573.15 |
| 1391472000000 | 8600.41 |
| 1391558400000 | 8582.04 |
| 1391644800000 | 8781.79 |
| 1391731200000 | 8805.59 |
| 1391990400000 | 8821.54 |
| 1392076800000 | 8887.29 |
| 1392163200000 | 8943.65 |
| 1392249600000 | 8856 |
| 1392336000000 | 9010.13 |
| 1392595200000 | 9068.86 |
| 1392681600000 | 9063.64 |
| 1392768000000 | 9050.27 |
| 1392854400000 | 8919.19 |
| 1392940800000 | 8981.4 |
| 1393200000000 | 9072.13 |
| 1393286400000 | 9144.55 |
| 1393372800000 | 9042.08 |
| 1393459200000 | 9110.87 |
| 1393545600000 | 9192.91 |
| 1393804800000 | 9122.38 |
| 1393891200000 | 9162.24 |
| 1393977600000 | 9266.95 |
| 1394064000000 | 9396.77 |
| 1394150400000 | 9281.23 |
| 1394409600000 | 9247.42 |
| 1394496000000 | 9166.84 |
| 1394582400000 | 9105.91 |
| 1394668800000 | 9168.62 |
| 1394755200000 | 9213.25 |
| 1395014400000 | 9233.2 |
| 1395100800000 | 9281.17 |
| 1395187200000 | 9251.71 |
| 1395273600000 | 9029.66 |
| 1395360000000 | 9082.42 |
| 1395619200000 | 9183.39 |
| 1395705600000 | 9286.75 |
| 1395792000000 | 9439.68 |
| 1395878400000 | 9478.08 |
| 1395964800000 | 9608.01 |
| 1396224000000 | 9724.98 |
| 1396310400000 | 9715.87 |
| 1396396800000 | 9719.18 |
| 1396483200000 | 9704.97 |
| 1396569600000 | 9783.46 |
| 1396828800000 | 9794.96 |
| 1396915200000 | 9855.47 |
| 1397001600000 | 9874.76 |
| 1397088000000 | 10015.62 |
| 1397174400000 | 9912.23 |
| 1397433600000 | 9910.44 |
| 1397520000000 | 9739.44 |
| 1397606400000 | 9772.5 |
| 1397692800000 | 9907.82 |
| 1397779200000 | 9907.82 |
| 1398038400000 | 9892.97 |
| 1398124800000 | 9907.31 |
| 1398211200000 | 9936.23 |
| 1398297600000 | 9947.36 |
| 1398384000000 | 9932.13 |
| 1398643200000 | 9952.5 |
| 1398729600000 | 10030.8 |
| 1398816000000 | 10043.33 |
| 1398902400000 | 10089.46 |
| 1398988800000 | 10111.1 |
| 1399248000000 | 10065.07 |
| 1399334400000 | 10091.37 |
| 1399420800000 | 10122.6 |
| 1399507200000 | 10315.56 |
| 1399593600000 | 10252.11 |
| 1399852800000 | 10287.63 |
| 1399939200000 | 10346.38 |
| 1400025600000 | 10349.76 |
| 1400112000000 | 10250.67 |
| 1400198400000 | 10259.13 |
| 1400457600000 | 10330.5 |
| 1400544000000 | 10196.18 |
| 1400630400000 | 10173.57 |
| 1400716800000 | 10294.33 |
| 1400803200000 | 10356.26 |
| 1401062400000 | 10269.78 |
| 1401148800000 | 10141.03 |
| 1401235200000 | 10079.62 |
| 1401321600000 | 10201.83 |
| 1401408000000 | 10035.92 |
| 1401667200000 | 9981.13 |
| 1401753600000 | 9889.82 |
| 1401840000000 | 9882.81 |
| 1401926400000 | 9969.1 |
| 1402012800000 | 10117.5 |
| 1402272000000 | 10061.78 |
| 1402358400000 | 10020.05 |
| 1402444800000 | 10002.38 |
| 1402531200000 | 10047.23 |
| 1402617600000 | 9967.73 |
| 1402876800000 | 9981.77 |
| 1402963200000 | 9981.42 |
| 1403049600000 | 10035.72 |
| 1403136000000 | 10155.31 |
| 1403222400000 | 10087.21 |
| 1403481600000 | 10166.76 |
| 1403568000000 | 10246.08 |
| 1403654400000 | 10124.99 |
| 1403740800000 | 10098.96 |
| 1403827200000 | 10108.49 |
| 1404086400000 | 10134.52 |
| 1404172800000 | 10143.77 |
| 1404259200000 | 10102.9 |
| 1404345600000 | 10077.76 |
| 1404432000000 | 10095.06 |
| 1404691200000 | 10082.25 |
| 1404777600000 | 10158.85 |
| 1404864000000 | 10176.32 |
| 1404950400000 | 10110.91 |
| 1405036800000 | 10155.38 |
| 1405296000000 | 10266.28 |
| 1405382400000 | 10248.18 |
| 1405468800000 | 10348.64 |
| 1405555200000 | 10361.68 |
| 1405641600000 | 10357.38 |
| 1405900800000 | 10362.99 |
| 1405987200000 | 10468.76 |
| 1406073600000 | 10550.97 |
| 1406160000000 | 10548.61 |
| 1406246400000 | 10513.87 |
| 1406505600000 | 10482.96 |
| 1406592000000 | 10474.98 |
| 1406678400000 | 10329.7 |
| 1406764800000 | 10247.97 |
| 1406851200000 | 10269.51 |
| 1407110400000 | 10332.57 |
| 1407196800000 | 10303.32 |
| 1407283200000 | 10152.9 |
| 1407369600000 | 10051.6 |
| 1407456000000 | 10056.15 |
| 1407715200000 | 10192.91 |
| 1407801600000 | 10235.08 |
| 1407888000000 | 10279.52 |
| 1407974400000 | 10294.78 |
| 1408060800000 | 10267.28 |
| 1408320000000 | 10292.24 |
| 1408406400000 | 10328.13 |
| 1408492800000 | 10209.13 |
| 1408579200000 | 10269.65 |
| 1408665600000 | 10243.16 |
| 1408924800000 | 10320.9 |
| 1409011200000 | 10380.2 |
| 1409097600000 | 10404.11 |
| 1409184000000 | 10408.65 |
| 1409270400000 | 10423.51 |
| 1409529600000 | 10419.54 |
| 1409616000000 | 10435.85 |
| 1409702400000 | 10535.95 |
| 1409788800000 | 10583.55 |
| 1409875200000 | 10552.42 |
| 1410134400000 | 10497.98 |
| 1410220800000 | 10319.61 |
| 1410307200000 | 10263.33 |
| 1410393600000 | 10251.57 |
| 1410480000000 | 10206.85 |
| 1410739200000 | 10188.66 |
| 1410825600000 | 10125.85 |
| 1410912000000 | 10214.08 |
| 1410998400000 | 10100.86 |
| 1411084800000 | 10086.56 |
| 1411344000000 | 9859.95 |
| 1411430400000 | 9781.14 |
| 1411516800000 | 9773.61 |
| 1411603200000 | 9697.76 |
| 1411689600000 | 9689.71 |
| 1411948800000 | 9671.87 |
| 1412035200000 | 9665.49 |
| 1412121600000 | 9705.54 |
| 1412208000000 | 9736.64 |
| 1412294400000 | 9641.11 |
| 1412553600000 | 9789.57 |
| 1412640000000 | 9792.07 |
| 1412726400000 | 9728.66 |
| 1412812800000 | 9855.59 |
| 1412899200000 | 9719.23 |
| 1413158400000 | 9780.04 |
| 1413244800000 | 9789.27 |
| 1413331200000 | 9643.93 |
| 1413417600000 | 9617.68 |
| 1413504000000 | 9713.25 |
| 1413763200000 | 9759.03 |
| 1413849600000 | 9906.49 |
| 1413936000000 | 9907.22 |
| 1414022400000 | 9961.06 |
| 1414108800000 | 9972.1 |
| 1414368000000 | 10010.26 |
| 1414454400000 | 10177.2 |
| 1414540800000 | 10270.45 |
| 1414627200000 | 10188.74 |
| 1414713600000 | 10125.91 |
| 1414972800000 | 10095.54 |
| 1415059200000 | 10119.71 |
| 1415145600000 | 10003.44 |
| 1415232000000 | 9970.95 |
| 1415318400000 | 9879.39 |
| 1415577600000 | 9975.91 |
| 1415664000000 | 10009.01 |
| 1415750400000 | 10121.84 |
| 1415836800000 | 10163.01 |
| 1415923200000 | 10199.23 |
| 1416182400000 | 10202.75 |
| 1416268800000 | 10363.43 |
| 1416355200000 | 10372.51 |
| 1416441600000 | 10397.27 |
| 1416528000000 | 10557.16 |
| 1416787200000 | 10498.28 |
| 1416873600000 | 10489.67 |
| 1416960000000 | 10459.49 |
| 1417046400000 | 10491.08 |
| 1417132800000 | 10419.5 |
| 1417392000000 | 10311.29 |
| 1417478400000 | 10244.58 |
| 1417564800000 | 10194.95 |
| 1417651200000 | 10174.57 |
| 1417737600000 | 10062.6 |
| 1417996800000 | 9870.16 |
| 1418083200000 | 9944.18 |
| 1418169600000 | 9835.56 |
| 1418256000000 | 9726.96 |
| 1418342400000 | 9692.53 |
| 1418601600000 | 9611.61 |
| 1418688000000 | 9597.47 |
| 1418774400000 | 9709.66 |
| 1418860800000 | 9937.07 |
| 1418947200000 | 9989.26 |
| 1419206400000 | 10033.45 |
| 1419292800000 | 9991.6 |
| 1419379200000 | 9962.36 |
| 1419465600000 | 9962.36 |
| 1419552000000 | 10024.4 |
| 1419811200000 | 10095.48 |
| 1419897600000 | 10123.61 |
| 1419984000000 | 10125.05 |
| 1420156800000 | 10004.12 |
| 1420416000000 | 9919.36 |
| 1420502400000 | 9936.38 |
| 1420588800000 | 9936.28 |
| 1420675200000 | 10138.09 |
| 1420761600000 | 10234.99 |
| 1421020800000 | 10218.05 |
| 1421107200000 | 10316.51 |
| 1421193600000 | 10345.1 |
| 1421280000000 | 10285.13 |
| 1421366400000 | 10216.37 |
| 1421625600000 | 10255.43 |
| 1421712000000 | 10318.06 |
| 1421798400000 | 10537.67 |
| 1421884800000 | 10665.1 |
| 1421971200000 | 10680.84 |
| 1422230400000 | 10691.95 |
| 1422316800000 | 10662.39 |
| 1422403200000 | 10725.88 |
| 1422489600000 | 10709.04 |
| 1422576000000 | 10589.17 |
| 1422835200000 | 10753.41 |
| 1422921600000 | 10909.67 |
| 1423008000000 | 10843.92 |
| 1423094400000 | 11048.64 |
| 1423180800000 | 10874.48 |
| 1423440000000 | 10708.2 |
| 1423526400000 | 10624.4 |
| 1423612800000 | 10422.67 |
| 1423699200000 | 10606.78 |
| 1423785600000 | 10744.64 |
| 1424044800000 | 10716.13 |
| 1424131200000 | 10675.2 |
| 1424217600000 | 10585.89 |
| 1424304000000 | 10684.73 |
| 1424390400000 | 10739.81 |
| 1424649600000 | 10786.27 |
| 1424736000000 | 10936.73 |
| 1424822400000 | 11023.67 |
| 1424908800000 | 10920.04 |
| 1424995200000 | 10812.37 |
| 1425254400000 | 10743.41 |
| 1425340800000 | 10701.54 |
| 1425427200000 | 10614.64 |
| 1425513600000 | 10726.53 |
| 1425600000000 | 10411.54 |
| 1425859200000 | 10235.12 |
| 1425945600000 | 9958.67 |
| 1426032000000 | 9992.07 |
| 1426118400000 | 10049.42 |
| 1426204800000 | 9842.78 |
| 1426464000000 | 9947.21 |
| 1426550400000 | 10064.69 |
| 1426636800000 | 10092.19 |
| 1426723200000 | 10110.25 |
| 1426809600000 | 10349.21 |
| 1427068800000 | 10501.81 |
| 1427155200000 | 10625.82 |
| 1427241600000 | 10591.62 |
| 1427328000000 | 10458.84 |
| 1427414400000 | 10448.34 |
| 1427673600000 | 10383.22 |
| 1427760000000 | 10363.66 |
| 1427846400000 | 10438.94 |
| 1427932800000 | 10511.3 |
| 1428019200000 | 10511.3 |
| 1428278400000 | 10751.12 |
| 1428364800000 | 10662.72 |
| 1428451200000 | 10689.53 |
| 1428537600000 | 10690.01 |
| 1428624000000 | 10720.44 |
| 1428883200000 | 10616.24 |
| 1428969600000 | 10709.56 |
| 1429056000000 | 10549 |
| 1429142400000 | 10696.47 |
| 1429228800000 | 10625.85 |
| 1429488000000 | 10604.84 |
| 1429574400000 | 10696.14 |
| 1429660800000 | 10547.76 |
| 1429747200000 | 10587.8 |
| 1429833600000 | 10602.28 |
| 1430092800000 | 10722.28 |
| 1430179200000 | 10931.07 |
| 1430265600000 | 11028.78 |
| 1430352000000 | 10783.11 |
| 1430438400000 | 10714.46 |
| 1430697600000 | 10669.3 |
| 1430784000000 | 10777.62 |
| 1430870400000 | 10653.61 |
| 1430956800000 | 10477.78 |
| 1431043200000 | 10642.13 |
| 1431302400000 | 10597.46 |
| 1431388800000 | 10563.95 |
| 1431475200000 | 10756.23 |
| 1431561600000 | 10831.24 |
| 1431648000000 | 10909.39 |
| 1431907200000 | 10904.03 |
| 1431993600000 | 10894.77 |
| 1432080000000 | 10981.05 |
| 1432166400000 | 11022.9 |
| 1432252800000 | 10941.28 |
| 1432512000000 | 10900.39 |
| 1432598400000 | 10594.37 |
| 1432684800000 | 10554.04 |
| 1432771200000 | 10446.83 |
| 1432857600000 | 10421.74 |
| 1433116800000 | 10259.69 |
| 1433203200000 | 10169.73 |
| 1433289600000 | 10036.59 |
| 1433376000000 | 9951.13 |
| 1433462400000 | 9788.77 |
| 1433721600000 | 9738.68 |
| 1433808000000 | 9815.56 |
| 1433894400000 | 9981.05 |
| 1433980800000 | 9971.42 |
| 1434067200000 | 9934.69 |
| 1434326400000 | 9862.4 |
| 1434412800000 | 9876.61 |
| 1434499200000 | 9890.43 |
| 1434585600000 | 10068.94 |
| 1434672000000 | 10079.54 |
| 1434931200000 | 10136.33 |
| 1435017600000 | 10068.62 |
| 1435104000000 | 10077.59 |
| 1435190400000 | 10216.62 |
| 1435276800000 | 10089.21 |
| 1435536000000 | 10012.35 |
| 1435622400000 | 10223.77 |
| 1435708800000 | 10077.53 |
| 1435795200000 | 10127.8 |
| 1435881600000 | 10146.09 |
| 1436140800000 | 10043.49 |
| 1436227200000 | 9835.91 |
| 1436313600000 | 9763.97 |
| 1436400000000 | 9917.24 |
| 1436486400000 | 10007.19 |
| 1436745600000 | 10057.45 |
| 1436832000000 | 10083.69 |
| 1436918400000 | 10105.55 |
| 1437004800000 | 10200.2 |
| 1437091200000 | 10290.25 |
| 1437350400000 | 10177.48 |
| 1437436800000 | 10288.87 |
| 1437523200000 | 10175.28 |
| 1437609600000 | 10135.65 |
| 1437696000000 | 9850.44 |
| 1437955200000 | 9850.75 |
| 1438041600000 | 9797.12 |
| 1438128000000 | 10018.68 |
| 1438214400000 | 9828.11 |
| 1438300800000 | 9954.8 |
| 1438560000000 | 9915 |
| 1438646400000 | 10015.14 |
| 1438732800000 | 9958.88 |
| 1438819200000 | 10001.62 |
| 1438905600000 | 10111.29 |
| 1439164800000 | 10054.9 |
| 1439251200000 | 10018.03 |
| 1439337600000 | 9875.03 |
| 1439424000000 | 9845.99 |
| 1439510400000 | 9767.05 |
| 1439769600000 | 9714.72 |
| 1439856000000 | 9722.62 |
| 1439942400000 | 9625.77 |
| 1440028800000 | 9677.76 |
| 1440115200000 | 9561.75 |
| 1440374400000 | 9124.34 |
| 1440460800000 | 9399.56 |
| 1440547200000 | 9263.85 |
| 1440633600000 | 9362.26 |
| 1440720000000 | 9383.22 |
| 1440979200000 | 9444.8 |
| 1441065600000 | 9212.33 |
| 1441152000000 | 9222.43 |
| 1441238400000 | 9301.65 |
| 1441324800000 | 9028.85 |
| 1441584000000 | 8835.03 |
| 1441670400000 | 9021.31 |
| 1441756800000 | 9052.06 |
| 1441843200000 | 9047.08 |
| 1441929600000 | 9083.11 |
| 1442188800000 | 9237.66 |
| 1442275200000 | 9227.42 |
| 1442361600000 | 9379.22 |
| 1442448000000 | 9356.37 |
| 1442534400000 | 9418.73 |
| 1442793600000 | 9193.64 |
| 1442880000000 | 8949.16 |
| 1442966400000 | 8956.78 |
| 1443052800000 | 8795.36 |
| 1443139200000 | 8927.01 |
| 1443398400000 | 8690.1 |
| 1443484800000 | 8719.92 |
| 1443571200000 | 8819.08 |
| 1443657600000 | 8937.22 |
| 1443744000000 | 9004.1 |
| 1444003200000 | 9275.41 |
| 1444089600000 | 9362.86 |
| 1444176000000 | 9517.59 |
| 1444262400000 | 9495.04 |
| 1444348800000 | 9678.64 |
| 1444608000000 | 9668.86 |
| 1444694400000 | 9474.49 |
| 1444780800000 | 9555.04 |
| 1444867200000 | 9811.11 |
| 1444953600000 | 9761.15 |
| 1445212800000 | 9696.55 |
| 1445299200000 | 9713.79 |
| 1445385600000 | 9500.85 |
| 1445472000000 | 9651.99 |
| 1445558400000 | 9633.37 |
| 1445817600000 | 9689.58 |
| 1445904000000 | 9584.83 |
| 1445990400000 | 9720.88 |
| 1446076800000 | 9406.85 |
| 1446163200000 | 9471.69 |
| 1446422400000 | 9515.17 |
| 1446508800000 | 9511.11 |
| 1446595200000 | 9453.32 |
| 1446681600000 | 9424.1 |
| 1446768000000 | 9118.13 |
| 1447027200000 | 9060.3 |
| 1447113600000 | 8989.9 |
| 1447200000000 | 9063.48 |
| 1447286400000 | 8925.61 |
| 1447372800000 | 8736.41 |
| 1447632000000 | 8761.45 |
| 1447718400000 | 8900.65 |
| 1447804800000 | 8891.6 |
| 1447891200000 | 9097.11 |
| 1447977600000 | 9166.8 |
| 1448236800000 | 9100.72 |
| 1448323200000 | 9102.25 |
| 1448409600000 | 8969.54 |
| 1448496000000 | 8947.25 |
| 1448582400000 | 8846.78 |
| 1448841600000 | 8754.05 |
| 1448928000000 | 8754.05 |
| 1449014400000 | 8651.44 |
| 1449100800000 | 8556.26 |
| 1449187200000 | 8440.7 |
| 1449446400000 | 8357.13 |
| 1449532800000 | 8222.11 |
| 1449619200000 | 8306.53 |
| 1449705600000 | 7641.51 |
| 1449792000000 | 6942.17 |
| 1450051200000 | 7518.43 |
| 1450137600000 | 7734.02 |
| 1450224000000 | 7707.61 |
| 1450310400000 | 7752.52 |
| 1450396800000 | 7722.52 |
| 1450656000000 | 7794.79 |
| 1450742400000 | 7849.17 |
| 1450828800000 | 7980.05 |
| 1450915200000 | 7957.21 |
| 1451001600000 | 7957.21 |
| 1451260800000 | 7951.21 |
| 1451347200000 | 7947.96 |
| 1451433600000 | 7775.48 |
| 1451520000000 | 7801.85 |
| 1451865600000 | 7540.83 |
| 1451952000000 | 7625.19 |
| 1452038400000 | 7485.26 |
| 1452124800000 | 7238.53 |
| 1452211200000 | 7165.07 |
| 1452470400000 | 6868.46 |
| 1452556800000 | 7000.69 |
| 1452643200000 | 7145.89 |
| 1452729600000 | 7026.25 |
| 1452816000000 | 6756.08 |
| 1453075200000 | 6745.18 |
| 1453161600000 | 6813.55 |
| 1453248000000 | 6599.53 |
| 1453334400000 | 6768.97 |
| 1453420800000 | 6856.22 |
| 1453680000000 | 6898 |
| 1453766400000 | 6968.37 |
| 1453852800000 | 7065.1 |
| 1453939200000 | 7193.62 |
| 1454025600000 | 7432.09 |
| 1454284800000 | 7470.49 |
| 1454371200000 | 7265.91 |
| 1454457600000 | 7296.04 |
| 1454544000000 | 7686.82 |
| 1454630400000 | 7607.59 |
| 1454889600000 | 7535.39 |
| 1454976000000 | 7469.21 |
| 1455062400000 | 7534.13 |
| 1455148800000 | 7592.23 |
| 1455235200000 | 7701.3 |
| 1455494400000 | 7841.65 |
| 1455580800000 | 7771.92 |
| 1455667200000 | 7991.84 |
| 1455753600000 | 8095.41 |
| 1455840000000 | 8008.08 |
| 1456099200000 | 8114.41 |
| 1456185600000 | 8064.31 |
| 1456272000000 | 7801.48 |
| 1456358400000 | 7973.92 |
| 1456444800000 | 7746.96 |
| 1456704000000 | 7905.34 |
| 1456790400000 | 8091.7 |
| 1456876800000 | 8232.89 |
| 1456963200000 | 8388.12 |
| 1457049600000 | 8548.91 |
| 1457308800000 | 8720.31 |
| 1457395200000 | 8642.73 |
| 1457481600000 | 8592.42 |
| 1457568000000 | 8589.45 |
| 1457654400000 | 8676.89 |
| 1457913600000 | 8516.9 |
| 1458000000000 | 8306.41 |
| 1458086400000 | 8212.32 |
| 1458172800000 | 8854.04 |
| 1458259200000 | 8896.91 |
| 1458518400000 | 8958.53 |
| 1458604800000 | 8960.03 |
| 1458691200000 | 8762.47 |
| 1458777600000 | 8699.73 |
| 1458864000000 | 8699.73 |
| 1459123200000 | 8673.05 |
| 1459209600000 | 8771.1 |
| 1459296000000 | 9199.54 |
| 1459382400000 | 9256.44 |
| 1459468800000 | 9144.09 |
| 1459728000000 | 9258.71 |
| 1459814400000 | 9031.04 |
| 1459900800000 | 8917.02 |
| 1459987200000 | 8915.52 |
| 1460073600000 | 9157.97 |
| 1460332800000 | 9308.31 |
| 1460419200000 | 9433.66 |
| 1460505600000 | 9546.77 |
| 1460592000000 | 9573.48 |
| 1460678400000 | 9498.28 |
| 1460937600000 | 9625.87 |
| 1461024000000 | 9826.73 |
| 1461110400000 | 9963.14 |
| 1461196800000 | 9898.1 |
| 1461283200000 | 9746.23 |
| 1461542400000 | 9654.9 |
| 1461628800000 | 9708.08 |
| 1461715200000 | 9638.44 |
| 1461801600000 | 9861.72 |
| 1461888000000 | 9963.79 |
| 1462147200000 | 9887.45 |
| 1462233600000 | 9538.58 |
| 1462320000000 | 9309.98 |
| 1462406400000 | 9298.43 |
| 1462492800000 | 9236.47 |
| 1462752000000 | 9044.42 |
| 1462838400000 | 9082.39 |
| 1462924800000 | 9235.17 |
| 1463011200000 | 9225.26 |
| 1463097600000 | 8998.89 |
| 1463356800000 | 8774.51 |
| 1463443200000 | 8788.97 |
| 1463529600000 | 8712.63 |
| 1463616000000 | 8533.64 |
| 1463702400000 | 8745.31 |
| 1463961600000 | 8647.81 |
| 1464048000000 | 8685.88 |
| 1464134400000 | 8692.41 |
| 1464220800000 | 8799.61 |
| 1464307200000 | 8738.74 |
| 1464566400000 | 8650.53 |
| 1464652800000 | 8601.45 |
| 1464739200000 | 8725.81 |
| 1464825600000 | 8747.08 |
| 1464912000000 | 9013.86 |
| 1465171200000 | 9260.5 |
| 1465257600000 | 9349.44 |
| 1465344000000 | 9451.65 |
| 1465430400000 | 9276.62 |
| 1465516800000 | 9070.99 |
| 1465776000000 | 8989.5 |
| 1465862400000 | 8697.39 |
| 1465948800000 | 8781.41 |
| 1466035200000 | 8634.4 |
| 1466121600000 | 8820.45 |
| 1466380800000 | 9135.43 |
| 1466467200000 | 9215.93 |
| 1466553600000 | 9308.94 |
| 1466640000000 | 9445.34 |
| 1466726400000 | 9064.4 |
| 1466985600000 | 8475.57 |
| 1467072000000 | 8817.95 |
| 1467158400000 | 9231.67 |
| 1467244800000 | 9440.97 |
| 1467331200000 | 9584.59 |
| 1467590400000 | 9663.89 |
| 1467676800000 | 9393.76 |
| 1467763200000 | 9260.49 |
| 1467849600000 | 9333.61 |
| 1467936000000 | 9492.13 |
| 1468195200000 | 9761.2 |
| 1468281600000 | 9878.6 |
| 1468368000000 | 9841.01 |
| 1468454400000 | 10036.72 |
| 1468540800000 | 10013.94 |
| 1468800000000 | 10010.96 |
| 1468886400000 | 10015.21 |
| 1468972800000 | 10067.24 |
| 1469059200000 | 10189.98 |
| 1469145600000 | 10105.05 |
| 1469404800000 | 10128.85 |
| 1469491200000 | 10253.31 |
| 1469577600000 | 10375.5 |
| 1469664000000 | 10335.85 |
| 1469750400000 | 10584.63 |
| 1470009600000 | 10643.96 |
| 1470096000000 | 10586.61 |
| 1470182400000 | 10562.75 |
| 1470268800000 | 10746.04 |
| 1470355200000 | 10698.53 |
| 1470614400000 | 10833.43 |
| 1470700800000 | 10989.77 |
| 1470787200000 | 11150.66 |
| 1470873600000 | 11236.92 |
| 1470960000000 | 11137.23 |
| 1471219200000 | 11273.95 |
| 1471305600000 | 11154.03 |
| 1471392000000 | 10970.29 |
| 1471478400000 | 11166.04 |
| 1471564800000 | 10987.76 |
| 1471824000000 | 10863.93 |
| 1471910400000 | 10933.17 |
| 1471996800000 | 10352.44 |
| 1472083200000 | 10288.66 |
| 1472169600000 | 10383.14 |
| 1472428800000 | 10100.02 |
| 1472515200000 | 10039.86 |
| 1472601600000 | 9755.93 |
| 1472688000000 | 9694.01 |
| 1472774400000 | 9903.81 |
| 1473033600000 | 9989.25 |
| 1473120000000 | 10374.41 |
| 1473206400000 | 10402.17 |
| 1473292800000 | 10405.75 |
| 1473379200000 | 10110.1 |
| 1473638400000 | 9946.74 |
| 1473724800000 | 9957.39 |
| 1473811200000 | 10054.51 |
| 1473897600000 | 10065.94 |
| 1473984000000 | 9930.58 |
| 1474243200000 | 10205.02 |
| 1474329600000 | 10261.94 |
| 1474416000000 | 10393.12 |
| 1474502400000 | 10630.27 |
| 1474588800000 | 10536.37 |
| 1474848000000 | 10452.22 |
| 1474934400000 | 10541.23 |
| 1475020800000 | 10534.25 |
| 1475107200000 | 10493.54 |
| 1475193600000 | 10476.02 |
| 1475452800000 | 10594.38 |
| 1475539200000 | 10624.86 |
| 1475625600000 | 10578.64 |
| 1475712000000 | 10439.27 |
| 1475798400000 | 10496 |
| 1476057600000 | 10542.51 |
| 1476144000000 | 10087.42 |
| 1476230400000 | 10129.63 |
| 1476316800000 | 10000.17 |
| 1476403200000 | 10115.72 |
| 1476662400000 | 10115.24 |
| 1476748800000 | 10327.01 |
| 1476835200000 | 10414.21 |
| 1476921600000 | 10346.49 |
| 1477008000000 | 10302.27 |
| 1477267200000 | 10362.12 |
| 1477353600000 | 10401.24 |
| 1477440000000 | 10334.98 |
| 1477526400000 | 10287.65 |
| 1477612800000 | 10281.48 |
| 1477872000000 | 10602.78 |
| 1477958400000 | 10547.69 |
| 1478044800000 | 10573.53 |
| 1478131200000 | 10571 |
| 1478217600000 | 10331.76 |
| 1478476800000 | 10556.33 |
| 1478563200000 | 10694.26 |
| 1478649600000 | 10458.14 |
| 1478736000000 | 10104.74 |
| 1478822400000 | 9659.48 |
| 1479081600000 | 9543.33 |
| 1479168000000 | 9736.3 |
| 1479254400000 | 9830.81 |
| 1479340800000 | 9899.17 |
| 1479427200000 | 9798.08 |
| 1479686400000 | 9960.58 |
| 1479772800000 | 10185.41 |
| 1479859200000 | 10064.69 |
| 1479945600000 | 10078.91 |
| 1480032000000 | 10052.01 |
| 1480291200000 | 10389.45 |
| 1480377600000 | 10222.49 |
| 1480464000000 | 10156.47 |
| 1480550400000 | 10078.77 |
| 1480636800000 | 10036.33 |
| 1480896000000 | 10241.05 |
| 1480982400000 | 10330.33 |
| 1481068800000 | 10501.92 |
| 1481155200000 | 10553.35 |
| 1481241600000 | 10511.94 |
| 1481500800000 | 10519.33 |
| 1481587200000 | 10590.17 |
| 1481673600000 | 10580.71 |
| 1481760000000 | 10131.64 |
| 1481846400000 | 10048.24 |
| 1482105600000 | 10097.83 |
| 1482192000000 | 10200.61 |
| 1482278400000 | 10300.8 |
| 1482364800000 | 10119.62 |
| 1482451200000 | 10110.65 |
| 1482710400000 | 10110.65 |
| 1482796800000 | 10184.15 |
| 1482883200000 | 10394.8 |
| 1482969600000 | 10636.13 |
| 1483056000000 | 10650.87 |
| 1483315200000 | 10650.87 |
| 1483401600000 | 10580.15 |
| 1483488000000 | 10708 |
| 1483574400000 | 10682.24 |
| 1483660800000 | 10597.74 |
| 1483920000000 | 10599.4 |
| 1484006400000 | 10655.11 |
| 1484092800000 | 10467.29 |
| 1484179200000 | 10857.66 |
| 1484265600000 | 10897.8 |
| 1484524800000 | 10840.05 |
| 1484611200000 | 10933.66 |
| 1484697600000 | 10998.46 |
| 1484784000000 | 10884.71 |
| 1484870400000 | 10863.07 |
| 1485129600000 | 10982.82 |
| 1485216000000 | 11216.06 |
| 1485302400000 | 11301.72 |
| 1485388800000 | 11242.57 |
| 1485475200000 | 11059.99 |
| 1485734400000 | 10992.74 |
| 1485820800000 | 11099.64 |
| 1485907200000 | 11206.95 |
| 1485993600000 | 11207.11 |
| 1486080000000 | 11289.79 |
| 1486339200000 | 11057.95 |
| 1486425600000 | 11062.54 |
| 1486512000000 | 11122.8 |
| 1486598400000 | 11085.85 |
| 1486684800000 | 11213.52 |
| 1486944000000 | 11375.45 |
| 1487030400000 | 11443.05 |
| 1487116800000 | 11846.87 |
| 1487203200000 | 11976.55 |
| 1487289600000 | 11837.26 |
| 1487548800000 | 11809.9 |
| 1487635200000 | 11726.07 |
| 1487721600000 | 11693.05 |
| 1487808000000 | 12058.52 |
| 1487894400000 | 11823.07 |
| 1488153600000 | 11857.38 |
| 1488240000000 | 11717.37 |
| 1488326400000 | 11788.94 |
| 1488412800000 | 11833.12 |
| 1488499200000 | 11850.53 |
| 1488758400000 | 11933.18 |
| 1488844800000 | 11887.42 |
| 1488931200000 | 11740.14 |
| 1489017600000 | 11461.71 |
| 1489104000000 | 11605.21 |
| 1489363200000 | 11761.88 |
| 1489449600000 | 11753.66 |
| 1489536000000 | 11867.66 |
| 1489622400000 | 12398.97 |
| 1489708800000 | 12337.43 |
| 1489968000000 | 12461.16 |
| 1490054400000 | 12473.46 |
| 1490140800000 | 12504.38 |
| 1490227200000 | 12495.03 |
| 1490313600000 | 12507.67 |
| 1490572800000 | 12088.49 |
| 1490659200000 | 12018.6 |
| 1490745600000 | 11951.88 |
| 1490832000000 | 12075.15 |
| 1490918400000 | 11394.44 |
| 1491177600000 | 11354.39 |
| 1491264000000 | 11337.86 |
| 1491350400000 | 11076.6 |
| 1491436800000 | 10949.29 |
| 1491523200000 | 10971.2 |
| 1491782400000 | 10850.23 |
| 1491868800000 | 10941.31 |
| 1491955200000 | 11101.82 |
| 1492041600000 | 11354.97 |
| 1492128000000 | 11354.97 |
| 1492387200000 | 11454.16 |
| 1492473600000 | 11347.48 |
| 1492560000000 | 11312.2 |
| 1492646400000 | 11420.63 |
| 1492732800000 | 11346.23 |
| 1492992000000 | 11599.1 |
| 1493078400000 | 11577.34 |
| 1493164800000 | 11442.42 |
| 1493251200000 | 11382.84 |
| 1493337600000 | 11379.83 |
| 1493596800000 | 11403.24 |
| 1493683200000 | 11532.54 |
| 1493769600000 | 11355.28 |
| 1493856000000 | 11151.73 |
| 1493942400000 | 11122.1 |
| 1494201600000 | 11123.72 |
| 1494288000000 | 11105.56 |
| 1494374400000 | 11212.17 |
| 1494460800000 | 11227.01 |
| 1494547200000 | 11253.79 |
| 1494806400000 | 11395.81 |
| 1494892800000 | 11443.79 |
| 1494979200000 | 11245.32 |
| 1495065600000 | 11043.97 |
| 1495152000000 | 11204.55 |
| 1495411200000 | 11265.08 |
| 1495497600000 | 11405.05 |
| 1495584000000 | 11464.46 |
| 1495670400000 | 11520.29 |
| 1495756800000 | 11522.68 |
| 1496016000000 | 11366.69 |
| 1496102400000 | 11322.96 |
| 1496188800000 | 11209.52 |
| 1496275200000 | 11266.22 |
| 1496361600000 | 11419.53 |
| 1496620800000 | 11548.19 |
| 1496707200000 | 11355.95 |
| 1496793600000 | 11290.65 |
| 1496880000000 | 11104.37 |
| 1496966400000 | 11285.82 |
| 1497225600000 | 11360.3 |
| 1497312000000 | 11377 |
| 1497398400000 | 11563.73 |
| 1497484800000 | 11219.06 |
| 1497571200000 | 11244.72 |
| 1497830400000 | 11155.19 |
| 1497916800000 | 10955.2 |
| 1498003200000 | 11007.68 |
| 1498089600000 | 10922.67 |
| 1498176000000 | 10993.7 |
| 1498435200000 | 11104.95 |
| 1498521600000 | 11008.65 |
| 1498608000000 | 10922.19 |
| 1498694400000 | 10966.68 |
| 1498780800000 | 10950.57 |
| 1499040000000 | 10842.68 |
| 1499126400000 | 10891.75 |
| 1499212800000 | 10738.34 |
| 1499299200000 | 10767.64 |
| 1499385600000 | 10680.57 |
| 1499644800000 | 10682.55 |
| 1499731200000 | 10557.61 |
| 1499817600000 | 10857.13 |
| 1499904000000 | 10912.05 |
| 1499990400000 | 11163.21 |
| 1500249600000 | 11316.57 |
| 1500336000000 | 11271.24 |
| 1500422400000 | 11324.56 |
| 1500508800000 | 11298.56 |
| 1500595200000 | 11329.35 |
| 1500854400000 | 11263.52 |
| 1500940800000 | 11155.3 |
| 1501027200000 | 11203.17 |
| 1501113600000 | 11330.49 |
| 1501200000000 | 11307.59 |
| 1501459200000 | 11161.54 |
| 1501545600000 | 11131.34 |
| 1501632000000 | 11160.04 |
| 1501718400000 | 11090.86 |
| 1501804800000 | 11006.72 |
| 1502064000000 | 11148.42 |
| 1502150400000 | 11188.13 |
| 1502236800000 | 10978.04 |
| 1502323200000 | 11022.37 |
| 1502409600000 | 10876.4 |
| 1502668800000 | 11013.45 |
| 1502755200000 | 10944 |
| 1502841600000 | 11074.8 |
| 1502928000000 | 11139.77 |
| 1503014400000 | 11139.76 |
| 1503273600000 | 11254 |
| 1503360000000 | 11301.68 |
| 1503446400000 | 11285.19 |
| 1503532800000 | 11401.9 |
| 1503619200000 | 11519.4 |
| 1503878400000 | 11564.22 |
| 1503964800000 | 11603.24 |
| 1504051200000 | 11555.51 |
| 1504137600000 | 11680.03 |
| 1504224000000 | 11812.67 |
| 1504483200000 | 11683.29 |
| 1504569600000 | 11792.28 |
| 1504656000000 | 11741.56 |
| 1504742400000 | 11742.83 |
| 1504828800000 | 11632.35 |
| 1505088000000 | 11616.55 |
| 1505174400000 | 11573.87 |
| 1505260800000 | 11415.51 |
| 1505347200000 | 11394.06 |
| 1505433600000 | 11441.38 |
| 1505692800000 | 11279.04 |
| 1505779200000 | 11155.21 |
| 1505865600000 | 11219.96 |
| 1505952000000 | 11262.72 |
| 1506038400000 | 11281.07 |
| 1506297600000 | 11179.53 |
| 1506384000000 | 11035.59 |
| 1506470400000 | 10846.42 |
| 1506556800000 | 10814.56 |
| 1506643200000 | 10948.11 |
| 1506902400000 | 10799.98 |
| 1506988800000 | 10846.01 |
| 1507075200000 | 10960.92 |
| 1507161600000 | 10935.12 |
| 1507248000000 | 10885.38 |
| 1507507200000 | 10800.26 |
| 1507593600000 | 11059.7 |
| 1507680000000 | 11199.1 |
| 1507766400000 | 11355.7 |
| 1507852800000 | 11526.55 |
| 1508112000000 | 11603.68 |
| 1508198400000 | 11370.79 |
| 1508284800000 | 11307.96 |
| 1508371200000 | 11294.47 |
| 1508457600000 | 11128.96 |
| 1508716800000 | 11099.36 |
| 1508803200000 | 11018.5 |
| 1508889600000 | 10835.54 |
| 1508976000000 | 10749.3 |
| 1509062400000 | 10788.62 |
| 1509321600000 | 10986.72 |
| 1509408000000 | 10880.53 |
| 1509494400000 | 11010.76 |
| 1509580800000 | 11073.63 |
| 1509667200000 | 10915.08 |
| 1509926400000 | 10870.21 |
| 1510012800000 | 10830.74 |
| 1510099200000 | 10898.96 |
| 1510185600000 | 10811.22 |
| 1510272000000 | 10754.75 |
| 1510531200000 | 10581.37 |
| 1510617600000 | 10595.94 |
| 1510704000000 | 10518.55 |
| 1510790400000 | 10645.26 |
| 1510876800000 | 10793.34 |
| 1511136000000 | 10744.34 |
| 1511222400000 | 10812.81 |
| 1511308800000 | 10986.89 |
| 1511395200000 | 10967.26 |
| 1511481600000 | 11018.45 |
| 1511740800000 | 11123.57 |
| 1511827200000 | 11353.26 |
| 1511913600000 | 11393.6 |
| 1512000000000 | 11434.71 |
| 1512086400000 | 11342.66 |
| 1512345600000 | 11501.43 |
| 1512432000000 | 11604.36 |
| 1512518400000 | 11370.63 |
| 1512604800000 | 11133.11 |
| 1512691200000 | 11105.76 |
| 1512950400000 | 11159.35 |
| 1513036800000 | 10909.19 |
| 1513123200000 | 11053.94 |
| 1513209600000 | 11257.02 |
| 1513296000000 | 11536.98 |
| 1513555200000 | 12400.63 |
| 1513641600000 | 12519.18 |
| 1513728000000 | 12521.9 |
| 1513814400000 | 12392.65 |
| 1513900800000 | 12561.49 |
| 1514160000000 | 12561.49 |
| 1514246400000 | 12610.93 |
| 1514332800000 | 12980.18 |
| 1514419200000 | 12953.31 |
| 1514505600000 | 13046.05 |
| 1514851200000 | 12922.42 |
| 1514937600000 | 12916.14 |
| 1515024000000 | 12990.01 |
| 1515110400000 | 13028.38 |
| 1515369600000 | 13027.19 |
| 1515456000000 | 13121.31 |
| 1515542400000 | 12880.33 |
| 1515628800000 | 12818.61 |
| 1515715200000 | 12872.03 |
| 1515974400000 | 13032.62 |
| 1516060800000 | 13164.78 |
| 1516147200000 | 13182.78 |
| 1516233600000 | 13382.13 |
| 1516320000000 | 13229.46 |
| 1516579200000 | 13424.65 |
| 1516665600000 | 13611.76 |
| 1516752000000 | 13922.39 |
| 1516838400000 | 14171 |
| 1516924800000 | 13996.19 |
| 1517184000000 | 13635.46 |
| 1517270400000 | 13451.08 |
| 1517356800000 | 13585.84 |
| 1517443200000 | 13457.3 |
| 1517529600000 | 13130.81 |
| 1517788800000 | 12847.75 |
| 1517875200000 | 12707.16 |
| 1517961600000 | 13050.89 |
| 1518048000000 | 12964.17 |
| 1518134400000 | 12849.49 |
| 1518393600000 | 13070.36 |
| 1518480000000 | 13231.59 |
| 1518566400000 | 13598.18 |
| 1518652800000 | 14095.99 |
| 1518739200000 | 14131.43 |
| 1518998400000 | 13967.77 |
| 1519084800000 | 13755.36 |
| 1519171200000 | 13955.83 |
| 1519257600000 | 13937.75 |
| 1519344000000 | 14200.21 |
| 1519603200000 | 14190.96 |
| 1519689600000 | 14075.63 |
| 1519776000000 | 13892.66 |
| 1519862400000 | 13700.53 |
| 1519948800000 | 13592.53 |
| 1520208000000 | 13708.11 |
| 1520294400000 | 13995.03 |
| 1520380800000 | 13895.63 |
| 1520467200000 | 13747.17 |
| 1520553600000 | 13864.05 |
| 1520812800000 | 13778.55 |
| 1520899200000 | 13736.47 |
| 1520985600000 | 13533.17 |
| 1521072000000 | 13354.22 |
| 1521158400000 | 13289.95 |
| 1521417600000 | 13121.25 |
| 1521504000000 | 13352.38 |
| 1521590400000 | 13402.15 |
| 1521676800000 | 13434.69 |
| 1521763200000 | 13500.97 |
| 1522022400000 | 13587.07 |
| 1522108800000 | 13675.03 |
| 1522195200000 | 13364.52 |
| 1522281600000 | 13366.82 |
| 1522368000000 | 13366.82 |
| 1522627200000 | 13363.95 |
| 1522713600000 | 13381.74 |
| 1522800000000 | 13081.61 |
| 1522886400000 | 13203.95 |
| 1522972800000 | 13202.15 |
| 1523232000000 | 13119.54 |
| 1523318400000 | 13206.78 |
| 1523404800000 | 13193.39 |
| 1523491200000 | 13203.09 |
| 1523577600000 | 13134.45 |
| 1523836800000 | 13075.41 |
| 1523923200000 | 13232.88 |
| 1524009600000 | 13422.64 |
| 1524096000000 | 13506.88 |
| 1524182400000 | 13369.94 |
| 1524441600000 | 13195.86 |
| 1524528000000 | 13060.14 |
| 1524614400000 | 12843.28 |
| 1524700800000 | 12920.96 |
| 1524787200000 | 13013.9 |
| 1525046400000 | 13071.27 |
| 1525132800000 | 12907.14 |
| 1525219200000 | 12963.3 |
| 1525305600000 | 12761.57 |
| 1525392000000 | 12776.39 |
| 1525651200000 | 12696.88 |
| 1525737600000 | 12530.39 |
| 1525824000000 | 12572.08 |
| 1525910400000 | 12579.68 |
| 1525996800000 | 12873.89 |
| 1526256000000 | 12845.66 |
| 1526342400000 | 12380.2 |
| 1526428800000 | 12525.62 |
| 1526515200000 | 12367.42 |
| 1526601600000 | 12138.64 |
| 1526860800000 | 12068.34 |
| 1526947200000 | 12283.75 |
| 1527033600000 | 12120.36 |
| 1527120000000 | 12043.24 |
| 1527206400000 | 12140.61 |
| 1527465600000 | 12078.99 |
| 1527552000000 | 11836.36 |
| 1527638400000 | 11841.97 |
| 1527724800000 | 11851.82 |
| 1527811200000 | 11954.03 |
| 1528070400000 | 12164.36 |
| 1528156800000 | 11760.05 |
| 1528243200000 | 11826.66 |
| 1528329600000 | 11662.43 |
| 1528416000000 | 11456.99 |
| 1528675200000 | 11419.7 |
| 1528761600000 | 11353.81 |
| 1528848000000 | 11232.13 |
| 1528934400000 | 11302.62 |
| 1529020800000 | 11111.18 |
| 1529280000000 | 10828.77 |
| 1529366400000 | 10680.22 |
| 1529452800000 | 10834.28 |
| 1529539200000 | 10825.8 |
| 1529625600000 | 10970.63 |
| 1529884800000 | 10806.94 |
| 1529971200000 | 10734.7 |
| 1530057600000 | 10489.15 |
| 1530144000000 | 10350.67 |
| 1530230400000 | 10686.46 |
| 1530489600000 | 10631.03 |
| 1530576000000 | 10844.78 |
| 1530662400000 | 10872.95 |
| 1530748800000 | 10935.85 |
| 1530835200000 | 10942.06 |
| 1531094400000 | 11174.38 |
| 1531180800000 | 11137.04 |
| 1531267200000 | 10973.05 |
| 1531353600000 | 11010.87 |
| 1531440000000 | 10956.03 |
| 1531699200000 | 10869.79 |
| 1531785600000 | 10974.12 |
| 1531872000000 | 10875.76 |
| 1531958400000 | 10693.73 |
| 1532044800000 | 10856.55 |
| 1532304000000 | 10738.29 |
| 1532390400000 | 10902.48 |
| 1532476800000 | 10934.78 |
| 1532563200000 | 10942.93 |
| 1532649600000 | 11027.39 |
| 1532908800000 | 11110.08 |
| 1532995200000 | 11213.73 |
| 1533081600000 | 11179.66 |
| 1533168000000 | 10913.32 |
| 1533254400000 | 11091.89 |
| 1533513600000 | 10902.64 |
| 1533600000000 | 11106.43 |
| 1533686400000 | 11086.03 |
| 1533772800000 | 10931.45 |
| 1533859200000 | 10485.04 |
| 1534118400000 | 10173.41 |
| 1534204800000 | 10243.71 |
| 1534291200000 | 9805.38 |
| 1534377600000 | 9898.41 |
| 1534464000000 | 9727.33 |
| 1534723200000 | 9838.1 |
| 1534809600000 | 10071.21 |
| 1534896000000 | 10145.67 |
| 1534982400000 | 10204.83 |
| 1535068800000 | 10283.65 |
| 1535328000000 | 10512.16 |
| 1535414400000 | 10579.36 |
| 1535500800000 | 10319.16 |
| 1535587200000 | 10042.99 |
| 1535673600000 | 10137.12 |
| 1535932800000 | 10059.4 |
| 1536019200000 | 9619.58 |
| 1536105600000 | 9480.99 |
| 1536192000000 | 9521.8 |
| 1536278400000 | 9713.82 |
| 1536537600000 | 9551.63 |
| 1536624000000 | 9519.77 |
| 1536710400000 | 9569.83 |
| 1536796800000 | 9794.51 |
| 1536883200000 | 9733.12 |
| 1537142400000 | 9603.76 |
| 1537228800000 | 9717.57 |
| 1537315200000 | 9881.82 |
| 1537401600000 | 10038.68 |
| 1537488000000 | 10196.74 |
| 1537747200000 | 10254.93 |
| 1537833600000 | 10146.5 |
| 1537920000000 | 10313.38 |
| 1538006400000 | 10378.51 |
| 1538092800000 | 10284.87 |
| 1538352000000 | 10245.42 |
| 1538438400000 | 10106.53 |
| 1538524800000 | 10029.99 |
| 1538611200000 | 9668.04 |
| 1538697600000 | 9577.78 |
| 1538956800000 | 9563.02 |
| 1539043200000 | 9620.97 |
| 1539129600000 | 9629.98 |
| 1539216000000 | 9571.31 |
| 1539302400000 | 9796.7 |
| 1539561600000 | 9764.82 |
| 1539648000000 | 9996.89 |
| 1539734400000 | 9961.28 |
| 1539820800000 | 9824.93 |
| 1539907200000 | 9729.83 |
| 1540166400000 | 9794.14 |
| 1540252800000 | 9644.47 |
| 1540339200000 | 9653.91 |
| 1540425600000 | 9632.26 |
| 1540512000000 | 9490.08 |
| 1540771200000 | 9628.11 |
| 1540857600000 | 9579.47 |
| 1540944000000 | 9588.75 |
| 1541030400000 | 9918.34 |
| 1541116800000 | 10075.51 |
| 1541376000000 | 10328.36 |
| 1541462400000 | 10243.29 |
| 1541548800000 | 10540.57 |
| 1541635200000 | 10439.8 |
| 1541721600000 | 10201.06 |
| 1541980800000 | 9943.91 |
| 1542067200000 | 9803.8 |
| 1542153600000 | 9847.21 |
| 1542240000000 | 9950.72 |
| 1542326400000 | 10112.13 |
| 1542585600000 | 10185.73 |
| 1542672000000 | 10032.03 |
| 1542758400000 | 10140.87 |
| 1542844800000 | 10245.12 |
| 1542931200000 | 10124.22 |
| 1543190400000 | 10157.61 |
| 1543276800000 | 10098.32 |
| 1543363200000 | 10128.09 |
| 1543449600000 | 10431.07 |
| 1543536000000 | 10149.99 |
| 1543795200000 | 10392.97 |
| 1543881600000 | 10463.02 |
| 1543968000000 | 10284.85 |
| 1544054400000 | 9981.43 |
| 1544140800000 | 10060.37 |
| 1544400000000 | 9727.09 |
| 1544486400000 | 9748.09 |
| 1544572800000 | 9958.98 |
| 1544659200000 | 9969.68 |
| 1544745600000 | 9738.8 |
| 1545004800000 | 9748.5 |
| 1545091200000 | 9743.59 |
| 1545177600000 | 9918.64 |
| 1545264000000 | 9751.47 |
| 1545350400000 | 9538.92 |
| 1545609600000 | 9431.18 |
| 1545696000000 | 9431.18 |
| 1545782400000 | 9435.23 |
| 1545868800000 | 9481.35 |
| 1545955200000 | 9705.13 |
| 1546214400000 | 9764.08 |
| 1546387200000 | 9607.38 |
| 1546473600000 | 9765.81 |
| 1546560000000 | 10088.82 |
| 1546819200000 | 10216.47 |
| 1546905600000 | 10139.34 |
| 1546992000000 | 10240.49 |
| 1547078400000 | 10395.14 |
| 1547164800000 | 10442.84 |
| 1547424000000 | 10414.75 |
| 1547510400000 | 10414.8 |
| 1547596800000 | 10481.95 |
| 1547683200000 | 10387.42 |
| 1547769600000 | 10420.23 |
| 1548028800000 | 10327.56 |
| 1548115200000 | 10282.78 |
| 1548201600000 | 10363.61 |
| 1548288000000 | 10460.44 |
| 1548374400000 | 10529.45 |
| 1548633600000 | 10422.34 |
| 1548720000000 | 10542.43 |
| 1548806400000 | 10481.92 |
| 1548892800000 | 10779.33 |
| 1548979200000 | 10743.21 |
| 1549238400000 | 10646.14 |
| 1549324800000 | 10723.21 |
| 1549411200000 | 10749.52 |
| 1549497600000 | 10525.71 |
| 1549584000000 | 10530.05 |
| 1549843200000 | 10374.23 |
| 1549929600000 | 10361.03 |
| 1550016000000 | 10230.76 |
| 1550102400000 | 9986.49 |
| 1550188800000 | 10041.89 |
| 1550448000000 | 10112.39 |
| 1550534400000 | 10080.2 |
| 1550620800000 | 10284.85 |
| 1550707200000 | 10247.66 |
| 1550793600000 | 10280.24 |
| 1551052800000 | 10407.41 |
| 1551139200000 | 10418.86 |
| 1551225600000 | 10423.33 |
| 1551312000000 | 10310.2 |
| 1551398400000 | 10242.99 |
| 1551657600000 | 10179.71 |
| 1551744000000 | 10154.04 |
| 1551830400000 | 10119.12 |
| 1551916800000 | 9880.17 |
| 1552003200000 | 9939.27 |
| 1552262400000 | 9945.46 |
| 1552348800000 | 9986.67 |
| 1552435200000 | 9957.95 |
| 1552521600000 | 9929.66 |
| 1552608000000 | 10039.12 |
| 1552867200000 | 10064.64 |
| 1552953600000 | 10069.96 |
| 1553040000000 | 10022.2 |
| 1553126400000 | 10123.91 |
| 1553212800000 | 9950.92 |
| 1553472000000 | 9877.57 |
| 1553558400000 | 9861.76 |
| 1553644800000 | 9747.67 |
| 1553731200000 | 9618.09 |
| 1553817600000 | 9797.93 |
| 1554076800000 | 10095.75 |
| 1554163200000 | 10001.14 |
| 1554249600000 | 10180.31 |
| 1554336000000 | 10189.76 |
| 1554422400000 | 10227.47 |
| 1554681600000 | 10194.26 |
| 1554768000000 | 10267.84 |
| 1554854400000 | 10383.05 |
| 1554940800000 | 10319.72 |
| 1555027200000 | 10402.77 |
| 1555286400000 | 10377.62 |
| 1555372800000 | 10464.39 |
| 1555459200000 | 10614.96 |
| 1555545600000 | 10544.91 |
| 1555632000000 | 10544.91 |
| 1555891200000 | 10456.11 |
| 1555977600000 | 10354.26 |
| 1556064000000 | 10234.43 |
| 1556150400000 | 10251.59 |
| 1556236800000 | 10338.61 |
| 1556496000000 | 10269.17 |
| 1556582400000 | 10190.98 |
| 1556668800000 | 10165.26 |
| 1556755200000 | 10057.34 |
| 1556841600000 | 10277 |
| 1557100800000 | 10226.16 |
| 1557187200000 | 10203.78 |
| 1557273600000 | 10287.38 |
| 1557360000000 | 10029.1 |
| 1557446400000 | 10256.62 |
| 1557705600000 | 10145.24 |
| 1557792000000 | 10152.24 |
| 1557878400000 | 10170.18 |
| 1557964800000 | 10201.71 |
| 1558051200000 | 9945.74 |
| 1558310400000 | 9915.11 |
| 1558396800000 | 9865.78 |
| 1558483200000 | 9826.43 |
| 1558569600000 | 9640.39 |
| 1558656000000 | 9657.81 |
| 1558915200000 | 9655.35 |
| 1559001600000 | 9399.33 |
| 1559088000000 | 9443.3 |
| 1559174400000 | 9577.69 |
| 1559260800000 | 9719.92 |
| 1559520000000 | 9853.14 |
| 1559606400000 | 9641.8 |
| 1559692800000 | 9616.82 |
| 1559779200000 | 9536.83 |
| 1559865600000 | 9682.49 |
| 1560124800000 | 9798.77 |
| 1560211200000 | 9860.09 |
| 1560297600000 | 9763.25 |
| 1560384000000 | 9714.69 |
| 1560470400000 | 9723.09 |
| 1560729600000 | 9691.08 |
| 1560816000000 | 9952.61 |
| 1560902400000 | 9936.82 |
| 1560988800000 | 10113.17 |
| 1561075200000 | 10137.97 |
| 1561334400000 | 10050.91 |
| 1561420800000 | 10138.71 |
| 1561507200000 | 10102.27 |
| 1561593600000 | 10188.15 |
| 1561680000000 | 10188.55 |
| 1561939200000 | 10208.41 |
| 1562025600000 | 10193.74 |
| 1562112000000 | 10250.17 |
| 1562198400000 | 10332.49 |
| 1562284800000 | 10190.81 |
| 1562544000000 | 10273.59 |
| 1562630400000 | 10159.2 |
| 1562716800000 | 10360.22 |
| 1562803200000 | 10441.77 |
| 1562889600000 | 10386.45 |
| 1563148800000 | 10492.57 |
| 1563235200000 | 10551.06 |
| 1563321600000 | 10419.57 |
| 1563408000000 | 10564.88 |
| 1563494400000 | 10573.34 |
| 1563753600000 | 10573.76 |
| 1563840000000 | 10520.06 |
| 1563926400000 | 10480.76 |
| 1564012800000 | 10357.58 |
| 1564099200000 | 10112.41 |
| 1564358400000 | 10183.91 |
| 1564444800000 | 10148.23 |
| 1564531200000 | 10102.27 |
| 1564617600000 | 9769.84 |
| 1564704000000 | 9612.82 |
| 1564963200000 | 9430.45 |
| 1565049600000 | 9467.06 |
| 1565136000000 | 9419.6 |
| 1565222400000 | 9381.82 |
| 1565308800000 | 9269.51 |
| 1565568000000 | 9135.79 |
| 1565654400000 | 9119.48 |
| 1565740800000 | 8911.35 |
| 1565827200000 | 8958.95 |
| 1565913600000 | 8990.01 |
| 1566172800000 | 8925.64 |
| 1566259200000 | 8974.64 |
| 1566345600000 | 9144.28 |
| 1566432000000 | 9069.1 |
| 1566518400000 | 9099.16 |
| 1566777600000 | 9057.22 |
| 1566864000000 | 8973.97 |
| 1566950400000 | 9045.96 |
| 1567036800000 | 9113.78 |
| 1567123200000 | 9346.62 |
| 1567382400000 | 9298.66 |
| 1567468800000 | 9335.61 |
| 1567555200000 | 9558.67 |
| 1567641600000 | 9588.09 |
| 1567728000000 | 9697.21 |
| 1567987200000 | 9694.83 |
| 1568073600000 | 9620.88 |
| 1568160000000 | 9661.11 |
| 1568246400000 | 9931.86 |
| 1568332800000 | 9987.83 |
| 1568592000000 | 10011.27 |
| 1568678400000 | 9841.11 |
| 1568764800000 | 9936.86 |
| 1568851200000 | 9879.78 |
| 1568937600000 | 9716.57 |
| 1569196800000 | 9757.49 |
| 1569283200000 | 9713.16 |
| 1569369600000 | 9578.08 |
| 1569456000000 | 9630.07 |
| 1569542400000 | 9591.11 |
| 1569801600000 | 9487.36 |
| 1569888000000 | 9385.8 |
| 1569974400000 | 9433.54 |
| 1570060800000 | 9511.93 |
| 1570147200000 | 9635.76 |
| 1570406400000 | 9671.19 |
| 1570492800000 | 9605.04 |
| 1570579200000 | 9632.57 |
| 1570665600000 | 9761.85 |
| 1570752000000 | 10006.89 |
| 1571011200000 | 9959.32 |
| 1571097600000 | 9986.26 |
| 1571184000000 | 10033.95 |
| 1571270400000 | 10180.88 |
| 1571356800000 | 10097.17 |
| 1571616000000 | 10154.7 |
| 1571702400000 | 10348.79 |
| 1571788800000 | 10352.28 |
| 1571875200000 | 10355.25 |
| 1571961600000 | 10322.83 |
| 1572220800000 | 10362.01 |
| 1572307200000 | 10329.12 |
| 1572393600000 | 10060.07 |
| 1572480000000 | 10091.04 |
| 1572566400000 | 10069.2 |
| 1572825600000 | 10284.27 |
| 1572912000000 | 10258.83 |
| 1572998400000 | 10296.21 |
| 1573084800000 | 10306.72 |
| 1573171200000 | 10170.85 |
| 1573430400000 | 10020.55 |
| 1573516800000 | 9989.34 |
| 1573603200000 | 10065.33 |
| 1573689600000 | 10155.14 |
| 1573776000000 | 10307.77 |
| 1574035200000 | 10266.98 |
| 1574121600000 | 10338.98 |
| 1574208000000 | 10385.08 |
| 1574294400000 | 10311.9 |
| 1574380800000 | 10251.67 |
| 1574640000000 | 10184.06 |
| 1574726400000 | 10082.46 |
| 1574812800000 | 10159 |
| 1574899200000 | 10117.32 |
| 1574985600000 | 10223.34 |
| 1575244800000 | 10215.08 |
| 1575331200000 | 10227.18 |
| 1575417600000 | 10320.35 |
| 1575504000000 | 10199.33 |
| 1575590400000 | 10320.88 |
| 1575849600000 | 10292.05 |
| 1575936000000 | 10112.53 |
| 1576022400000 | 10335.63 |
| 1576108800000 | 10489.93 |
| 1576195200000 | 10559.26 |
| 1576454400000 | 10655.15 |
| 1576540800000 | 10830.12 |
| 1576627200000 | 10947.43 |
| 1576713600000 | 10927.05 |
| 1576800000000 | 10868.89 |
| 1577059200000 | 10779.79 |
| 1577145600000 | 10894.21 |
| 1577232000000 | 10894.21 |
| 1577318400000 | 10880.75 |
| 1577404800000 | 11029.83 |
| 1577664000000 | 11035.52 |
| 1577750400000 | 11061.52 |
| 1577923200000 | 11037.74 |
| 1578009600000 | 10914.45 |
| 1578268800000 | 10780.63 |
| 1578355200000 | 10739.17 |
| 1578441600000 | 10814.34 |
| 1578528000000 | 10809.51 |
| 1578614400000 | 10830.79 |
| 1578873600000 | 10669.47 |
| 1578960000000 | 10726.05 |
| 1579046400000 | 10794.7 |
| 1579132800000 | 10859.12 |
| 1579219200000 | 10898.95 |
| 1579478400000 | 10848.3 |
| 1579564800000 | 10668.56 |
| 1579651200000 | 10763.97 |
| 1579737600000 | 10556.59 |
| 1579824000000 | 10559.88 |
| 1580083200000 | 10211.2 |
| 1580169600000 | 10148.49 |
| 1580256000000 | 10261.63 |
| 1580342400000 | 10163.97 |
| 1580428800000 | 9999.39 |
| 1580688000000 | 9962.13 |
| 1580774400000 | 10168.6 |
| 1580860800000 | 10156.67 |
| 1580947200000 | 10025.98 |
| 1581033600000 | 9866.09 |
| 1581292800000 | 9839.41 |
| 1581379200000 | 9911.49 |
| 1581465600000 | 9905.05 |
| 1581552000000 | 9937.47 |
| 1581638400000 | 10027.27 |
| 1581897600000 | 10034.54 |
| 1581984000000 | 9977.18 |
| 1582070400000 | 10156.27 |
| 1582156800000 | 9946.36 |
| 1582243200000 | 10011.24 |
| 1582502400000 | 9509.46 |
| 1582588800000 | 9285.76 |
| 1582675200000 | 9448.3 |
| 1582761600000 | 8995.23 |
| 1582848000000 | 8345.27 |
| 1583107200000 | 8466.84 |
| 1583193600000 | 8828.57 |
| 1583280000000 | 8942.24 |
| 1583366400000 | 8777.26 |
| 1583452800000 | 8794.6 |
| 1583712000000 | 8197.16 |
| 1583798400000 | 8101.08 |
| 1583884800000 | 8009.13 |
| 1583971200000 | 7038.25 |
| 1584057600000 | 7065.24 |
| 1584316800000 | 6300.45 |
| 1584403200000 | 6381.18 |
| 1584489600000 | 5637.81 |
| 1584576000000 | 5309.89 |
| 1584662400000 | 5558.36 |
| 1584921600000 | 4960.88 |
| 1585008000000 | 5162.89 |
| 1585094400000 | 5604.57 |
| 1585180800000 | 5861.26 |
| 1585267200000 | 5477.68 |
| 1585526400000 | 5222.45 |
| 1585612800000 | 5394.63 |
| 1585699200000 | 5272.11 |
| 1585785600000 | 5256.02 |
| 1585872000000 | 5036.04 |
| 1586131200000 | 5150.02 |
| 1586217600000 | 5503.19 |
| 1586304000000 | 5514.55 |
| 1586390400000 | 5981.98 |
| 1586476800000 | 5981.98 |
| 1586736000000 | 5890.74 |
| 1586822400000 | 6193.91 |
| 1586908800000 | 5774.8 |
| 1586995200000 | 5709.5 |
| 1587081600000 | 5725.19 |
| 1587340800000 | 5717.94 |
| 1587427200000 | 5443.32 |
| 1587513600000 | 5475.4 |
| 1587600000000 | 5582.44 |
| 1587686400000 | 5585.95 |
| 1587945600000 | 5620.31 |
| 1588032000000 | 5637.77 |
| 1588118400000 | 5925.05 |
| 1588204800000 | 5819.79 |
| 1588291200000 | 5666 |
| 1588550400000 | 5598.32 |
| 1588636800000 | 5713.61 |
| 1588723200000 | 5547.36 |
| 1588809600000 | 5609.36 |
| 1588896000000 | 5769.3 |
| 1589155200000 | 5609.81 |
| 1589241600000 | 5692.27 |
| 1589328000000 | 5550.57 |
| 1589414400000 | 5375.11 |
| 1589500800000 | 5426.24 |
| 1589760000000 | 5597.23 |
| 1589846400000 | 5771.62 |
| 1589932800000 | 5828.75 |
| 1590019200000 | 5894.32 |
| 1590105600000 | 5791.04 |
| 1590364800000 | 5781.51 |
| 1590451200000 | 5949.83 |
| 1590537600000 | 5979.95 |
| 1590624000000 | 6088.11 |
| 1590710400000 | 5952.31 |
| 1590969600000 | 6113.59 |
| 1591056000000 | 6492.36 |
| 1591142400000 | 6770.48 |
| 1591228800000 | 6784.03 |
| 1591315200000 | 7037.9 |
| 1591574400000 | 7122.97 |
| 1591660800000 | 7173.2 |
| 1591747200000 | 6989.78 |
| 1591833600000 | 6767.47 |
| 1591920000000 | 6739.58 |
| 1592179200000 | 6540.13 |
| 1592265600000 | 6546.29 |
| 1592352000000 | 6655.7 |
| 1592438400000 | 6530.45 |
| 1592524800000 | 6683.97 |
| 1592784000000 | 6596.62 |
| 1592870400000 | 6677.74 |
| 1592956800000 | 6565.31 |
| 1593043200000 | 6521.68 |
| 1593129600000 | 6470.77 |
| 1593388800000 | 6583.13 |
| 1593475200000 | 6513.27 |
| 1593561600000 | 6610.12 |
| 1593648000000 | 6789.9 |
| 1593734400000 | 6787.29 |
| 1593993600000 | 6882.46 |
| 1594080000000 | 6816.26 |
| 1594166400000 | 6935.34 |
| 1594252800000 | 6929.45 |
| 1594339200000 | 6985.58 |
| 1594598400000 | 7089.59 |
| 1594684800000 | 6970.36 |
| 1594771200000 | 7146.91 |
| 1594857600000 | 7144.58 |
| 1594944000000 | 7173.96 |
| 1595203200000 | 7188.82 |
| 1595289600000 | 7251.21 |
| 1595376000000 | 7207.05 |
| 1595462400000 | 7177.8 |
| 1595548800000 | 7099.18 |
| 1595808000000 | 7320.09 |
| 1595894400000 | 7252.01 |
| 1595980800000 | 7245.32 |
| 1596067200000 | 6958.35 |
| 1596153600000 | 6859.35 |
| 1596412800000 | 6682.12 |
| 1596499200000 | 6690.08 |
| 1596585600000 | 6860.13 |
| 1596672000000 | 6723.19 |
| 1596758400000 | 6701.96 |
| 1597017600000 | 6650.42 |
| 1597104000000 | 6720.31 |
| 1597190400000 | 6829.3 |
| 1597276800000 | 6894.91 |
| 1597363200000 | 6897.42 |
| 1597622400000 | 6837.71 |
| 1597708800000 | 6887.96 |
| 1597795200000 | 6961.72 |
| 1597881600000 | 6771.54 |
| 1597968000000 | 6901.59 |
| 1598227200000 | 7144.55 |
| 1598313600000 | 7110.75 |
| 1598400000000 | 7053.69 |
| 1598486400000 | 6965.47 |
| 1598572800000 | 7111.36 |
| 1598832000000 | 6944.89 |
| 1598918400000 | 7037.5 |
| 1599004800000 | 6853.54 |
| 1599091200000 | 6901.99 |
| 1599177600000 | 6936.97 |
| 1599436800000 | 6964.09 |
| 1599523200000 | 6961.4 |
| 1599609600000 | 7279.51 |
| 1599696000000 | 7330.72 |
| 1599782400000 | 7336.04 |
| 1600041600000 | 7360.52 |
| 1600128000000 | 7485.82 |
| 1600214400000 | 7574.29 |
| 1600300800000 | 7504.32 |
| 1600387200000 | 7423.87 |
| 1600646400000 | 6941.62 |
| 1600732800000 | 6981.92 |
| 1600819200000 | 6843.31 |
| 1600905600000 | 6843.33 |
| 1600992000000 | 6713.42 |
| 1601251200000 | 6906.1 |
| 1601337600000 | 7084.82 |
| 1601424000000 | 7269.67 |
| 1601510400000 | 7387.95 |
| 1601596800000 | 7520.77 |
| 1601856000000 | 7535.89 |
| 1601942400000 | 7439.49 |
| 1602028800000 | 7365.38 |
| 1602115200000 | 7465.26 |
| 1602201600000 | 7554.4 |
| 1602460800000 | 7529.1 |
| 1602547200000 | 7397.32 |
| 1602633600000 | 7455.56 |
| 1602720000000 | 7341.44 |
| 1602806400000 | 7434.7 |
| 1603065600000 | 7533.23 |
| 1603152000000 | 7527.44 |
| 1603238400000 | 7680.01 |
| 1603324800000 | 7777.41 |
| 1603411200000 | 7976.38 |
| 1603670400000 | 7925.02 |
| 1603756800000 | 7828.87 |
| 1603843200000 | 7412.03 |
| 1603929600000 | 7288.11 |
| 1604016000000 | 7204.25 |
| 1604275200000 | 7276.45 |
| 1604361600000 | 7595.2 |
| 1604448000000 | 7682.21 |
| 1604534400000 | 8083.23 |
| 1604620800000 | 8274.94 |
| 1604880000000 | 8456.18 |
| 1604966400000 | 8479.62 |
| 1605052800000 | 8552.91 |
| 1605139200000 | 8407.85 |
| 1605225600000 | 8370.68 |
| 1605484800000 | 8560.09 |
| 1605571200000 | 8596.85 |
| 1605657600000 | 8627.04 |
| 1605744000000 | 8495.81 |
| 1605830400000 | 8479.49 |
| 1606089600000 | 8315.43 |
| 1606176000000 | 8454.07 |
| 1606262400000 | 8622.93 |
| 1606348800000 | 8741.41 |
| 1606435200000 | 8646.76 |
| 1606694400000 | 8337.03 |
| 1606780800000 | 8560.66 |
| 1606867200000 | 8652.28 |
| 1606953600000 | 8722.88 |
| 1607040000000 | 8891.81 |
| 1607299200000 | 8889.19 |
| 1607385600000 | 8961.87 |
| 1607472000000 | 9032.1 |
| 1607558400000 | 9009.05 |
| 1607644800000 | 8980.34 |
| 1607904000000 | 9073.39 |
| 1607990400000 | 9224.9 |
| 1608076800000 | 9259.1 |
| 1608163200000 | 9465.37 |
| 1608249600000 | 9592.15 |
| 1608508800000 | 9262.97 |
| 1608595200000 | 9325.56 |
| 1608681600000 | 9401.29 |
| 1608768000000 | 9426.42 |
| 1608854400000 | 9426.42 |
| 1609113600000 | 9433.85 |
| 1609200000000 | 9396.46 |
| 1609286400000 | 9423.1 |
| 1609372800000 | 9377.61 |
| 1609718400000 | 9426.95 |
| 1609804800000 | 9078.21 |
| 1609891200000 | 9023.11 |
| 1609977600000 | 8939.82 |
| 1610064000000 | 9151.82 |
| 1610323200000 | 8914.2 |
| 1610409600000 | 9003.65 |
| 1610496000000 | 9225.75 |
| 1610582400000 | 9312.1 |
| 1610668800000 | 9188.53 |
| 1610928000000 | 9313.65 |
| 1611014400000 | 9640.02 |
| 1611100800000 | 9693.89 |
| 1611187200000 | 9692.3 |
| 1611273600000 | 9340.33 |
| 1611532800000 | 9296.56 |
| 1611619200000 | 9486.79 |
| 1611705600000 | 9345.88 |
| 1611792000000 | 9424.76 |
| 1611878400000 | 9521.23 |
| 1612137600000 | 9446.92 |
| 1612224000000 | 9574.09 |
| 1612310400000 | 9587.87 |
| 1612396800000 | 9727.37 |
| 1612483200000 | 10056.3 |
| 1612742400000 | 10075.82 |
| 1612828800000 | 10293.28 |
| 1612915200000 | 10330 |
| 1613001600000 | 10338.16 |
| 1613088000000 | 10384.1 |
| 1613347200000 | 10437.05 |
| 1613433600000 | 10286.37 |
| 1613520000000 | 10008.89 |
| 1613606400000 | 10014.67 |
| 1613692800000 | 10029.38 |
| 1613952000000 | 10087.39 |
| 1614038400000 | 10113.99 |
| 1614124800000 | 10145.84 |
| 1614211200000 | 9976.45 |
| 1614297600000 | 9745.58 |
| 1614556800000 | 10039.53 |
| 1614643200000 | 9992.73 |
| 1614729600000 | 10048.21 |
| 1614816000000 | 9969.14 |
| 1614902400000 | 9746.1 |
| 1615161600000 | 9770.66 |
| 1615248000000 | 9928.08 |
| 1615334400000 | 10206.79 |
| 1615420800000 | 10327.68 |
| 1615507200000 | 10283.18 |
| 1615766400000 | 10377.34 |
| 1615852800000 | 10412.65 |
| 1615939200000 | 10368.43 |
| 1616025600000 | 10439.35 |
| 1616112000000 | 10290.37 |
| 1616371200000 | 10314.86 |
| 1616457600000 | 10109.79 |
| 1616544000000 | 10012.82 |
| 1616630400000 | 9871.4 |
| 1616716800000 | 10114.47 |
| 1616976000000 | 10277.61 |
| 1617062400000 | 10410.67 |
| 1617148800000 | 10399.57 |
| 1617235200000 | 10591.82 |
| 1617321600000 | 10587.93 |
| 1617580800000 | 10649.52 |
| 1617667200000 | 10792.88 |
| 1617753600000 | 10846.61 |
| 1617840000000 | 10832.51 |
| 1617926400000 | 10712.01 |
| 1618185600000 | 10683.69 |
| 1618272000000 | 10699.56 |
| 1618358400000 | 10926.47 |
| 1618444800000 | 11130.97 |
| 1618531200000 | 11144 |
| 1618790400000 | 11149.98 |
| 1618876800000 | 10940.97 |
| 1618963200000 | 11050.72 |
| 1619049600000 | 11077.24 |
| 1619136000000 | 11065.61 |
| 1619395200000 | 11198.45 |
| 1619481600000 | 11109.78 |
| 1619568000000 | 11243.1 |
| 1619654400000 | 11212.58 |
| 1619740800000 | 10953.17 |
| 1620000000000 | 10964.19 |
| 1620086400000 | 10858.77 |
| 1620172800000 | 11030.51 |
| 1620259200000 | 11277.72 |
| 1620345600000 | 11525.54 |
| 1620604800000 | 11610.46 |
| 1620691200000 | 11496.02 |
| 1620777600000 | 11376.07 |
| 1620864000000 | 11314.34 |
| 1620950400000 | 11444.51 |
| 1621209600000 | 11490.29 |
| 1621296000000 | 11679.29 |
| 1621382400000 | 11587.41 |
| 1621468800000 | 11600.74 |
| 1621555200000 | 11574.93 |
| 1621814400000 | 11539.2 |
| 1621900800000 | 11564.46 |
| 1621987200000 | 11681.88 |
| 1622073600000 | 12089.34 |
| 1622160000000 | 12245.26 |
| 1622419200000 | 12296.26 |
| 1622505600000 | 12375.22 |
| 1622592000000 | 12541.83 |
| 1622678400000 | 12452.53 |
| 1622764800000 | 12538.89 |
| 1623024000000 | 12402.48 |
| 1623110400000 | 12369.42 |
| 1623196800000 | 12423.26 |
| 1623283200000 | 12498.67 |
| 1623369600000 | 12448.49 |
| 1623628800000 | 12483.57 |
| 1623715200000 | 12237.95 |
| 1623801600000 | 12286.89 |
| 1623888000000 | 11898.83 |
| 1623974400000 | 11641.13 |
| 1624233600000 | 11563.87 |
| 1624320000000 | 11421.87 |
| 1624406400000 | 11579.65 |
| 1624492800000 | 11616.19 |
| 1624579200000 | 11720.74 |
| 1624838400000 | 11459.06 |
| 1624924800000 | 11588.17 |
| 1625011200000 | 11638.74 |
| 1625097600000 | 11485.53 |
| 1625184000000 | 11514.19 |
| 1625443200000 | 11611.37 |
| 1625529600000 | 11514.43 |
| 1625616000000 | 11557.54 |
| 1625702400000 | 11622.71 |
| 1625788800000 | 11840.09 |
| 1626048000000 | 11779.48 |
| 1626134400000 | 11438.18 |
| 1626220800000 | 11532.53 |
| 1626307200000 | 11469.41 |
| 1626393600000 | 11531.74 |
| 1626652800000 | 11300.11 |
| 1626739200000 | 11286.86 |
| 1626825600000 | 11319.15 |
| 1626912000000 | 11438.07 |
| 1626998400000 | 11404.6 |
| 1627257600000 | 11307.85 |
| 1627344000000 | 11354.35 |
| 1627430400000 | 11426.55 |
| 1627516800000 | 11762.64 |
| 1627603200000 | 11624.59 |
| 1627862400000 | 11793.44 |
| 1627948800000 | 11861.54 |
| 1628035200000 | 11842.76 |
| 1628121600000 | 11870.98 |
| 1628208000000 | 11571.03 |
| 1628467200000 | 11496.64 |
| 1628553600000 | 11364.95 |
| 1628640000000 | 11547.92 |
| 1628726400000 | 11457.94 |
| 1628812800000 | 11530.15 |
| 1629072000000 | 11651.66 |
| 1629158400000 | 11588.24 |
| 1629244800000 | 11627.4 |
| 1629331200000 | 11318.42 |
| 1629417600000 | 11076.33 |
| 1629676800000 | 11330.06 |
| 1629763200000 | 11491.76 |
| 1629849600000 | 11482 |
| 1629936000000 | 11429.64 |
| 1630022400000 | 11621.41 |
| 1630281600000 | 11802.03 |
| 1630368000000 | 12041.11 |
| 1630454400000 | 12039.42 |
| 1630540800000 | 11868.09 |
| 1630627200000 | 11853.15 |
| 1630886400000 | 11834.44 |
| 1630972800000 | 11737.03 |
| 1631059200000 | 11687.23 |
| 1631145600000 | 11757.57 |
| 1631232000000 | 11666.16 |
| 1631491200000 | 11753.19 |
| 1631577600000 | 11656.29 |
| 1631664000000 | 11521.07 |
| 1631750400000 | 11348.05 |
| 1631836800000 | 11390.92 |
| 1632096000000 | 11141.26 |
| 1632182400000 | 11232.93 |
| 1632268800000 | 11625.31 |
| 1632355200000 | 11715.72 |
| 1632441600000 | 11444.14 |
| 1632700800000 | 11520.43 |
| 1632787200000 | 11313.55 |
| 1632873600000 | 11321.52 |
| 1632960000000 | 11535.17 |
| 1633046400000 | 11648.44 |
| 1633305600000 | 11516.95 |
| 1633392000000 | 11645.16 |
| 1633478400000 | 11646.64 |
| 1633564800000 | 11809.85 |
| 1633651200000 | 11737.08 |
| 1633910400000 | 11832.46 |
| 1633996800000 | 11894.37 |
| 1634083200000 | 12012.05 |
| 1634169600000 | 11947.86 |
| 1634256000000 | 12233.94 |
| 1634515200000 | 12238.07 |
| 1634601600000 | 12352.97 |
| 1634688000000 | 12412.7 |
| 1634774400000 | 12179.52 |
| 1634860800000 | 12067.72 |
| 1635120000000 | 12112.93 |
| 1635206400000 | 12112.86 |
| 1635292800000 | 11958.33 |
| 1635379200000 | 11923.51 |
| 1635465600000 | 11805.04 |
| 1635724800000 | 11659.31 |
| 1635811200000 | 11596.38 |
| 1635897600000 | 11786.11 |
| 1635984000000 | 12046.08 |
| 1636070400000 | 12064.77 |
| 1636329600000 | 12314.7 |
| 1636416000000 | 12187.45 |
| 1636502400000 | 11937.37 |
| 1636588800000 | 12132.32 |
| 1636675200000 | 11978.89 |
| 1636934400000 | 12032.9 |
| 1637020800000 | 11862.21 |
| 1637107200000 | 11876.5 |
| 1637193600000 | 11728.72 |
| 1637280000000 | 11576.34 |
| 1637539200000 | 11571.63 |
| 1637625600000 | 11468.13 |
| 1637712000000 | 11337.59 |
| 1637798400000 | 11493.91 |
| 1637884800000 | 10816.61 |
| 1638144000000 | 11204.6 |
| 1638230400000 | 11451.4 |
| 1638316800000 | 11710.2 |
| 1638403200000 | 11737.54 |
| 1638489600000 | 11603.07 |
| 1638748800000 | 11657.73 |
| 1638835200000 | 11745.49 |
| 1638921600000 | 11841.85 |
| 1639008000000 | 11649 |
| 1639094400000 | 11395.48 |
| 1639353600000 | 11282.22 |
| 1639440000000 | 11308.45 |
| 1639526400000 | 11329.53 |
| 1639612800000 | 11465.09 |
| 1639699200000 | 11803.21 |
| 1639958400000 | 11683.81 |
| 1640044800000 | 11718.19 |
| 1640131200000 | 11801.39 |
| 1640217600000 | 11961.52 |
| 1640304000000 | 12024.63 |
| 1640563200000 | 12031.4 |
| 1640649600000 | 11892.9 |
| 1640736000000 | 11895.09 |
| 1640822400000 | 11905.99 |
| 1640908800000 | 11941.91 |
| 1641168000000 | 12033.12 |
| 1641254400000 | 11970.15 |
| 1641340800000 | 12235.04 |
| 1641427200000 | 12277.22 |
| 1641513600000 | 12244.98 |
| 1641772800000 | 12200.84 |
| 1641859200000 | 12224.87 |
| 1641945600000 | 12488.46 |
| 1642032000000 | 12524.87 |
| 1642118400000 | 12490.53 |
| 1642377600000 | 12455.42 |
| 1642464000000 | 12283.78 |
| 1642550400000 | 12485.47 |
| 1642636800000 | 12645.78 |
| 1642723200000 | 12517.72 |
| 1642982400000 | 12082.29 |
| 1643068800000 | 12066.88 |
| 1643155200000 | 12184.74 |
| 1643241600000 | 12042.71 |
| 1643328000000 | 11839.73 |
| 1643587200000 | 12089.81 |
| 1643673600000 | 12360.7 |
| 1643760000000 | 12342.54 |
| 1643846400000 | 12432.99 |
| 1643932800000 | 12190.46 |
| 1644192000000 | 12179.48 |
| 1644278400000 | 12395.13 |
| 1644364800000 | 12573.29 |
| 1644451200000 | 12771.89 |
| 1644537600000 | 12773.95 |
| 1644796800000 | 12669.52 |
| 1644883200000 | 12714.68 |
| 1644969600000 | 12900.5 |
| 1645056000000 | 12997.12 |
| 1645142400000 | 12825.02 |
| 1645401600000 | 12729.63 |
| 1645488000000 | 12722.85 |
| 1645574400000 | 12663.13 |
| 1645660800000 | 12151.46 |
| 1645747200000 | 12409.98 |
| 1646006400000 | 12310.96 |
| 1646092800000 | 12590.45 |
| 1646179200000 | 12503.51 |
| 1646265600000 | 12736.94 |
| 1646352000000 | 12227.75 |
| 1646611200000 | 12026.92 |
| 1646697600000 | 11858.33 |
| 1646784000000 | 12239.21 |
| 1646870400000 | 12498.52 |
| 1646956800000 | 12550.4 |
| 1647216000000 | 12411.9 |
| 1647302400000 | 12240.57 |
| 1647388800000 | 12663.54 |
| 1647475200000 | 12872.37 |
| 1647561600000 | 12806.69 |
| 1647820800000 | 12893.23 |
| 1647907200000 | 13151.56 |
| 1647993600000 | 13103.32 |
| 1648080000000 | 13306.46 |
| 1648166400000 | 13352.44 |
| 1648425600000 | 13314.19 |
| 1648512000000 | 13673.56 |
| 1648598400000 | 13842.26 |
| 1648684800000 | 13807.37 |
| 1648771200000 | 13790.46 |
| 1649030400000 | 13802.16 |
| 1649116800000 | 13820.46 |
| 1649203200000 | 13849.32 |
| 1649289600000 | 13715.9 |
| 1649376000000 | 13896.02 |
| 1649635200000 | 13914.99 |
| 1649721600000 | 13938.68 |
| 1649808000000 | 13775.37 |
| 1649894400000 | 13605.16 |
| 1649980800000 | 13605.16 |
| 1650240000000 | 13565.9 |
| 1650326400000 | 13449.12 |
| 1650412800000 | 13417.17 |
| 1650499200000 | 13103.13 |
| 1650585600000 | 12811.8 |
| 1650844800000 | 12521.19 |
| 1650931200000 | 12602.94 |
| 1651017600000 | 12501.26 |
| 1651104000000 | 12537.2 |
| 1651190400000 | 12728.64 |
| 1651449600000 | 12560.88 |
| 1651536000000 | 12625.64 |
| 1651622400000 | 12382.82 |
| 1651708800000 | 12243.05 |
| 1651795200000 | 12037.63 |
| 1652054400000 | 11679.7 |
| 1652140800000 | 11815.35 |
| 1652227200000 | 11995.31 |
| 1652313600000 | 11925.28 |
| 1652400000000 | 11931.64 |
| 1652659200000 | 12017.45 |
| 1652745600000 | 12182.13 |
| 1652832000000 | 12067.1 |
| 1652918400000 | 12017.81 |
| 1653004800000 | 12010.14 |
| 1653264000000 | 12174.33 |
| 1653350400000 | 12013.57 |
| 1653436800000 | 11795.81 |
| 1653523200000 | 11977.5 |
| 1653609600000 | 12430.55 |
| 1653868800000 | 12601.93 |
| 1653955200000 | 12603.81 |
| 1654041600000 | 12565.81 |
| 1654128000000 | 12559.04 |
| 1654214400000 | 12517.23 |
| 1654473600000 | 12569.52 |
| 1654560000000 | 12545.08 |
| 1654646400000 | 12541.83 |
| 1654732800000 | 12407.18 |
| 1654819200000 | 11960.75 |
| 1655078400000 | 11477.8 |
| 1655164800000 | 11419.67 |
| 1655251200000 | 11673.48 |
| 1655337600000 | 11651.71 |
| 1655424000000 | 11520.57 |
| 1655683200000 | 11535.72 |
| 1655769600000 | 11809.34 |
| 1655856000000 | 11648.83 |
| 1655942400000 | 11573.2 |
| 1656028800000 | 11833.09 |
| 1656288000000 | 11844.62 |
| 1656374400000 | 11657.38 |
| 1656460800000 | 11428.17 |
| 1656547200000 | 11065.99 |
| 1656633600000 | 10852.73 |
| 1656892800000 | 11165.72 |
| 1656979200000 | 10792.26 |
| 1657065600000 | 10700.6 |
| 1657152000000 | 10927.1 |
| 1657238400000 | 10991.51 |
| 1657497600000 | 10810.71 |
| 1657584000000 | 10840.01 |
| 1657670400000 | 10729.21 |
| 1657756800000 | 10434.83 |
| 1657843200000 | 10727.25 |
| 1658102400000 | 10910.36 |
| 1658188800000 | 10992.67 |
| 1658275200000 | 10972.93 |
| 1658361600000 | 10969.75 |
| 1658448000000 | 11170.5 |
| 1658707200000 | 11205.35 |
| 1658793600000 | 11308.05 |
| 1658880000000 | 11419.16 |
| 1658966400000 | 11574.69 |
| 1659052800000 | 11542.99 |
| 1659312000000 | 11689.17 |
| 1659398400000 | 11420.92 |
| 1659484800000 | 11306.82 |
| 1659571200000 | 11376.75 |
| 1659657600000 | 11366.41 |
| 1659916800000 | 11646.24 |
| 1660003200000 | 11613.54 |
| 1660089600000 | 12038.83 |
| 1660176000000 | 12167.89 |
| 1660262400000 | 12243.71 |
| 1660521600000 | 12117.01 |
| 1660608000000 | 12201.76 |
| 1660694400000 | 12031.54 |
| 1660780800000 | 12007.57 |
| 1660867200000 | 11681.13 |
| 1661126400000 | 11630.2 |
| 1661212800000 | 11694.5 |
| 1661299200000 | 11670.03 |
| 1661385600000 | 11724.19 |
| 1661472000000 | 11714.99 |
| 1661731200000 | 11662.15 |
| 1661817600000 | 11424.28 |
| 1661904000000 | 11286.31 |
| 1661990400000 | 11036.1 |
| 1662076800000 | 11190.15 |
| 1662336000000 | 11278.67 |
| 1662422400000 | 11282.94 |
| 1662508800000 | 11111.26 |
| 1662595200000 | 11122.82 |
| 1662681600000 | 11266.61 |
| 1662940800000 | 11516.61 |
| 1663027200000 | 11120.02 |
| 1663113600000 | 11067.2 |
| 1663200000000 | 11043.98 |
| 1663286400000 | 10901.52 |
| 1663545600000 | 10780.48 |
| 1663632000000 | 10727.52 |
| 1663718400000 | 10711.89 |
| 1663804800000 | 10755.39 |
| 1663891200000 | 10357.74 |
| 1664150400000 | 10260.03 |
| 1664236800000 | 10460.49 |
| 1664323200000 | 10497.74 |
| 1664409600000 | 10305.15 |
| 1664496000000 | 10349.16 |
| 1664755200000 | 10506.86 |
| 1664841600000 | 10870.79 |
| 1664928000000 | 10669.98 |
| 1665014400000 | 10756.93 |
| 1665100800000 | 10652.08 |
| 1665360000000 | 10613.12 |
| 1665446400000 | 10609.47 |
| 1665532800000 | 10468.88 |
| 1665619200000 | 10523.78 |
| 1665705600000 | 10581.65 |
| 1665964800000 | 10925.45 |
| 1666051200000 | 10891.01 |
| 1666137600000 | 10734.38 |
| 1666224000000 | 10761.69 |
| 1666310400000 | 10673.98 |
| 1666569600000 | 10632.63 |
| 1666656000000 | 10909.72 |
| 1666742400000 | 11111.64 |
| 1666828800000 | 11305.68 |
| 1666915200000 | 11179.77 |
| 1667174400000 | 10977.25 |
| 1667260800000 | 11073.79 |
| 1667347200000 | 11097.06 |
| 1667433600000 | 10815.9 |
| 1667520000000 | 11232.8 |
| 1667779200000 | 11543.93 |
| 1667865600000 | 11505.45 |
| 1667952000000 | 11515.95 |
| 1668038400000 | 11874.98 |
| 1668124800000 | 11977.01 |
| 1668384000000 | 11914.38 |
| 1668470400000 | 11804.17 |
| 1668556800000 | 11736.8 |
| 1668643200000 | 11521.18 |
| 1668729600000 | 11760.72 |
| 1668988800000 | 11656.52 |
| 1669075200000 | 11750.52 |
| 1669161600000 | 12035.83 |
| 1669248000000 | 12062.72 |
| 1669334400000 | 12015.02 |
| 1669593600000 | 11992.26 |
| 1669680000000 | 11969.39 |
| 1669766400000 | 12025.66 |
| 1669852800000 | 11329.53 |
| 1669939200000 | 11343.72 |
| 1670198400000 | 11547.29 |
| 1670284800000 | 11591.31 |
| 1670371200000 | 11659.55 |
| 1670457600000 | 11763.64 |
| 1670544000000 | 11590.6 |
| 1670803200000 | 11333.31 |
| 1670889600000 | 11690.62 |
| 1670976000000 | 11582.5 |
| 1671062400000 | 11155 |
| 1671148800000 | 10996.59 |
| 1671408000000 | 11293.3799 |
| 1671494400000 | 11362.79 |
| 1671580800000 | 11576 |
| 1671667200000 | 11519.02 |
| 1671753600000 | 11724.09 |
| 1672012800000 | 11724.09 |
| 1672099200000 | 11526.68 |
| 1672185600000 | 11667.29 |
| 1672272000000 | 11735.99 |
| 1672358400000 | 11620.43 |
| 1672617600000 | 11620.43 |
| 1672704000000 | 11764.09 |
| 1672790400000 | 11819.39 |
| 1672876800000 | 11626.24 |
| 1672963200000 | 11709.49 |
| 1673222400000 | 12095.61 |
| 1673308800000 | 12047.19 |
| 1673395200000 | 12137.57 |
| 1673481600000 | 12294.9599 |
| 1673568000000 | 12357.48 |
| 1673827200000 | 12182.97 |
| 1673913600000 | 12053.29 |
| 1674000000000 | 12199.5 |
| 1674086400000 | 11955.08 |
| 1674172800000 | 11957.83 |
| 1674432000000 | 12015.55 |
| 1674518400000 | 11964.47 |
| 1674604800000 | 11927.67 |
| 1674691200000 | 11978.25 |
| 1674777600000 | 11976.33 |
| 1675036800000 | 11775.77 |
| 1675123200000 | 11766.7 |
| 1675209600000 | 12056.09 |
| 1675296000000 | 12265.35 |
| 1675382400000 | 12022.6 |
| 1675641600000 | 11731.97 |
| 1675728000000 | 11776.27 |
| 1675814400000 | 11534.7099 |
| 1675900800000 | 11559.78 |
| 1675987200000 | 11332.76 |
| 1676246400000 | 11514.29 |
| 1676332800000 | 11491.8799 |
| 1676419200000 | 11397.85 |
| 1676505600000 | 11400.89 |
| 1676592000000 | 11440.95 |
| 1676851200000 | 11417.87 |
| 1676937600000 | 11217.35 |
| 1677024000000 | 11241.39 |
| 1677110400000 | 11260.53 |
| 1677196800000 | 10951.91 |
| 1677456000000 | 10999.44 |
| 1677542400000 | 11101.89 |
| 1677628800000 | 11284.41 |
| 1677715200000 | 11118.26 |
| 1677801600000 | 11173.55 |
| 1678060800000 | 11129.3799 |
| 1678147200000 | 10852.83 |
| 1678233600000 | 10780.33 |
| 1678320000000 | 10708.66 |
| 1678406400000 | 10794.53 |
| 1678665600000 | 10771.22 |
| 1678752000000 | 10529.8 |
| 1678838400000 | 10199.9 |
| 1678924800000 | 10116.75 |
| 1679011200000 | 10113.83 |
| 1679270400000 | 10094.33 |
| 1679356800000 | 10070.58 |
| 1679443200000 | 10314.49 |
| 1679529600000 | 10560.35 |
| 1679616000000 | 10399.73 |
| 1679875200000 | 10355.23 |
| 1679961600000 | 10602.64 |
| 1680048000000 | 10729.83 |
| 1680134400000 | 10846.1 |
| 1680220800000 | 10882.19 |
| 1680480000000 | 10945.1299 |
| 1680566400000 | 11073.75 |
| 1680652800000 | 10985.1299 |
| 1680739200000 | 10857.75 |
| 1680825600000 | 10857.75 |
| 1681084800000 | 10695.82 |
| 1681171200000 | 10819.08 |
| 1681257600000 | 10817.39 |
| 1681344000000 | 11036.7 |
| 1681430400000 | 10987.69 |
| 1681689600000 | 10793.05 |
| 1681776000000 | 10832.4 |
| 1681862400000 | 10825.3 |
| 1681948800000 | 10972.32 |
| 1682035200000 | 10825.29 |
| 1682294400000 | 10865.05 |
| 1682380800000 | 10649.8 |
| 1682467200000 | 10725.95 |
| 1682553600000 | 10793.42 |
| 1682640000000 | 10869.2099 |
| 1682899200000 | 10850.6299 |
| 1682985600000 | 10719.79 |
| 1683072000000 | 10876.58 |
| 1683158400000 | 10695.72 |
| 1683244800000 | 10734.99 |
| 1683504000000 | 10784.81 |
| 1683590400000 | 10494.49 |
| 1683676800000 | 10199.77 |
| 1683763200000 | 9947.9 |
| 1683849600000 | 9925.84 |
| 1684108800000 | 10054.05 |
| 1684195200000 | 10019.14 |
| 1684281600000 | 9754.99 |
| 1684368000000 | 9630.59 |
| 1684454400000 | 9652.41 |
| 1684713600000 | 9776.37 |
| 1684800000000 | 9799.41 |
| 1684886400000 | 9826.95 |
| 1684972800000 | 9505.89 |
| 1685059200000 | 9524.49 |
| 1685318400000 | 9484.7 |
| 1685404800000 | 9317.4 |
| 1685491200000 | 9225.3799 |
| 1685577600000 | 9432.84 |
| 1685664000000 | 9572.01 |
| 1685923200000 | 9738.29 |
| 1686009600000 | 9788.16 |
| 1686096000000 | 9986.06 |
| 1686182400000 | 10125.33 |
| 1686268800000 | 10185.64 |
| 1686528000000 | 10206.62 |
| 1686614400000 | 10332.4 |
| 1686700800000 | 10581.83 |
| 1686787200000 | 10647 |
| 1686873600000 | 10748.81 |
| 1687132800000 | 10728.41 |
| 1687219200000 | 10482.6 |
| 1687305600000 | 10367.97 |
| 1687392000000 | 10239.05 |
| 1687478400000 | 9991.65 |
| 1687737600000 | 10037.4599 |
| 1687824000000 | 10039.54 |
| 1687910400000 | 9987.22 |
| 1687996800000 | 9984.87 |
| 1688083200000 | 10056.16 |
| 1688342400000 | 10157.53 |
| 1688428800000 | 10224.39 |
| 1688515200000 | 10113.85 |
| 1688601600000 | 9815.8799 |
| 1688688000000 | 9989.83 |
| 1688947200000 | 9913.01 |
| 1689033600000 | 10200.52 |
| 1689120000000 | 10546.89 |
| 1689206400000 | 10724.7 |
| 1689292800000 | 10661.02 |
| 1689552000000 | 10634.66 |
| 1689638400000 | 10761.22 |
| 1689724800000 | 10650.5 |
| 1689811200000 | 10644.85 |
| 1689897600000 | 10665.95 |
| 1690156800000 | 10779.97 |
| 1690243200000 | 10965.87 |
| 1690329600000 | 10929.16 |
| 1690416000000 | 11070.34 |
| 1690502400000 | 11128.23 |
| 1690761600000 | 11020.41 |
| 1690848000000 | 10787.6 |
| 1690934400000 | 10401.84 |
| 1691020800000 | 10312.97 |
| 1691107200000 | 10550.95 |
| 1691366400000 | 10439.59 |
| 1691452800000 | 10364.56 |
| 1691539200000 | 10362.52 |
| 1691625600000 | 10595.4 |
| 1691712000000 | 10460.56 |
| 1691971200000 | 10264.3 |
| 1692057600000 | 10207.16 |
| 1692144000000 | 10226.94 |
| 1692230400000 | 10126.26 |
| 1692316800000 | 10025.58 |
| 1692576000000 | 10084.36 |
| 1692662400000 | 10179.18 |
| 1692748800000 | 10527.73 |
| 1692835200000 | 10504.29 |
| 1692921600000 | 10492.06 |
| 1693180800000 | 10660.59 |
| 1693267200000 | 10653.93 |
| 1693353600000 | 10739.62 |
| 1693440000000 | 10435.06 |
| 1693526400000 | 10551.1299 |
| 1693785600000 | 10445.15 |
| 1693872000000 | 10296.67 |
| 1693958400000 | 10273.68 |
| 1694044800000 | 10221.55 |
| 1694131200000 | 10328.79 |
| 1694390400000 | 10426.57 |
| 1694476800000 | 10310.04 |
| 1694563200000 | 10347.56 |
| 1694649600000 | 10345.26 |
| 1694736000000 | 10251.6 |
| 1694995200000 | 10284.1 |
| 1695081600000 | 10339.23 |
| 1695168000000 | 10637.57 |
| 1695254400000 | 10455.3799 |
| 1695340800000 | 10447.89 |
| 1695600000000 | 10400.76 |
| 1695686400000 | 10322.91 |
| 1695772800000 | 10198.31 |
| 1695859200000 | 10267.29 |
| 1695945600000 | 10422.66 |
| 1696204800000 | 10090.35 |
| 1696291200000 | 9916.25 |
| 1696377600000 | 9858.79 |
| 1696464000000 | 9876.92 |
| 1696550400000 | 9999.77 |
| 1696809600000 | 10017.47 |
| 1696896000000 | 10417.01 |
| 1696982400000 | 10667.11 |
| 1697068800000 | 10553.89 |
| 1697155200000 | 10513.82 |
| 1697414400000 | 10611.44 |
| 1697500800000 | 10573.93 |
| 1697587200000 | 10328.94 |
| 1697673600000 | 10227.24 |
| 1697760000000 | 10285.68 |
| 1698019200000 | 10356.9599 |
| 1698105600000 | 10271.39 |
| 1698192000000 | 10188.44 |
| 1698278400000 | 10179.4 |
| 1698364800000 | 10204.84 |
| 1698624000000 | 10228.22 |
| 1698710400000 | 10372.17 |
| 1698796800000 | 10494.83 |
| 1698883200000 | 10764.94 |
| 1698969600000 | 11003.99 |
| 1699228800000 | 11035.39 |
| 1699315200000 | 10808.14 |
| 1699401600000 | 10865.98 |
| 1699488000000 | 10774.9 |
| 1699574400000 | 10650.01 |
| 1699833600000 | 10739.04 |
| 1699920000000 | 11179.3 |
| 1700006400000 | 11462.08 |
| 1700092800000 | 11172.29 |
| 1700179200000 | 11178.02 |
| 1700438400000 | 11274.58 |
| 1700524800000 | 11196.28 |
| 1700611200000 | 10992.59 |
| 1700697600000 | 11114.76 |
| 1700784000000 | 11087.9 |
| 1701043200000 | 11118.92 |
| 1701129600000 | 11181.17 |
| 1701216000000 | 11162.05 |
| 1701302400000 | 10926.65 |
| 1701388800000 | 11132.52 |
| 1701648000000 | 11128.05 |
| 1701734400000 | 11069.41 |
| 1701820800000 | 11186.8 |
| 1701907200000 | 11107.45 |
| 1701993600000 | 11033.8 |
| 1702252800000 | 10953.03 |
| 1702339200000 | 10862.35 |
| 1702425600000 | 10827.37 |
| 1702512000000 | 11553.1299 |
| 1702598400000 | 11558.6299 |
| 1702857600000 | 11203.77 |
| 1702944000000 | 11472.34 |
| 1703030400000 | 11595.28 |
| 1703116800000 | 11617.07 |
| 1703203200000 | 11623.7 |
| 1703462400000 | 11623.7 |
| 1703548800000 | 11531.3799 |
| 1703635200000 | 11858.68 |
| 1703721600000 | 11797.9 |
| 1703808000000 | 11923.04 |
| 1704153600000 | 11632.47 |
| 1704240000000 | 11411.26 |
| 1704326400000 | 11415.97 |
| 1704412800000 | 11456.65 |
| 1704672000000 | 11475.41 |
| 1704758400000 | 11494.77 |
| 1704844800000 | 11488.39 |
| 1704931200000 | 11496.27 |
| 1705017600000 | 11585.33 |
| 1705276800000 | 11491.56 |
| 1705363200000 | 11255.31 |
| 1705449600000 | 11015.5 |
| 1705536000000 | 11169.78 |
| 1705622400000 | 11142.97 |
| 1705881600000 | 11059.86 |
| 1705968000000 | 11222.87 |
| 1706054400000 | 11424.11 |
| 1706140800000 | 11476.03 |
| 1706227200000 | 11618.52 |
| 1706486400000 | 11551.08 |
| 1706572800000 | 11626.17 |
| 1706659200000 | 11795.41 |
| 1706745600000 | 11750.82 |
| 1706832000000 | 11574.94 |
| 1707091200000 | 11459.72 |
| 1707177600000 | 11555.03 |
| 1707264000000 | 11547.49 |
| 1707350400000 | 11444.3 |
| 1707436800000 | 11403.28 |
| 1707696000000 | 11431.1 |
| 1707782400000 | 11287.3 |
| 1707868800000 | 11330.58 |
| 1707955200000 | 11368.02 |
| 1708041600000 | 11402.11 |
| 1708300800000 | 11338.09 |
| 1708387200000 | 11292.03 |
| 1708473600000 | 11374.7 |
| 1708560000000 | 11303.01 |
| 1708646400000 | 11147.72 |
| 1708905600000 | 11097.55 |
| 1708992000000 | 11167.87 |
| 1709078400000 | 11020.32 |
| 1709164800000 | 11122.89 |
| 1709251200000 | 11230.15 |
| 1709510400000 | 11355.59 |
| 1709596800000 | 11415.2099 |
| 1709683200000 | 11619.34 |
| 1709769600000 | 11703.89 |
| 1709856000000 | 11693.37 |
| 1710115200000 | 11782.01 |
| 1710201600000 | 11701.92 |
| 1710288000000 | 11882.89 |
| 1710374400000 | 11764.01 |
| 1710460800000 | 11753.02 |
| 1710720000000 | 11387.49 |
| 1710806400000 | 11458.01 |
| 1710892800000 | 11572.17 |
| 1710979200000 | 11546.09 |
| 1711065600000 | 11498.32 |
| 1711324800000 | 11559.3799 |
| 1711411200000 | 11534.27 |
| 1711497600000 | 11645.3799 |
| 1711584000000 | 11591.65 |
| 1711670400000 | 11591.65 |
| 1711929600000 | 11567.9599 |
| 1712016000000 | 11656.8 |
| 1712102400000 | 11673.97 |
| 1712188800000 | 11861.4599 |
| 1712275200000 | 11724.99 |
| 1712534400000 | 11834.74 |
| 1712620800000 | 11997.07 |
| 1712707200000 | 11908.8 |
| 1712793600000 | 11853.1 |
| 1712880000000 | 11558.6 |
| 1713139200000 | 11515.62 |
| 1713225600000 | 11322.32 |
| 1713312000000 | 11368.6 |
| 1713398400000 | 11309.85 |
| 1713484800000 | 11333.09 |
| 1713744000000 | 11353.44 |
| 1713830400000 | 11299.23 |
| 1713916800000 | 11240.54 |
| 1714003200000 | 11267.8 |
| 1714089600000 | 11587.97 |
| 1714348800000 | 11834.81 |
| 1714435200000 | 11782.3799 |
| 1714521600000 | 11915.98 |
| 1714608000000 | 11891.24 |
| 1714694400000 | 12023.65 |
| 1714953600000 | 12084.2099 |
| 1715040000000 | 12090.48 |
| 1715126400000 | 12127.03 |
| 1715212800000 | 12178.04 |
| 1715299200000 | 12340.39 |
| 1715558400000 | 12419.11 |
| 1715644800000 | 12300 |
| 1715731200000 | 12385.41 |
| 1715817600000 | 12538.66 |
| 1715904000000 | 12591.18 |
| 1716163200000 | 12589.19 |
| 1716249600000 | 12737.4599 |
| 1716336000000 | 12670.8 |
| 1716422400000 | 12405.41 |
| 1716508800000 | 12499.91 |
| 1716768000000 | 12457.87 |
| 1716854400000 | 12489.81 |
| 1716940800000 | 12406.74 |
| 1717027200000 | 12000.22 |
| 1717113600000 | 11882.43 |
| 1717372800000 | 12264.1299 |
| 1717459200000 | 12085.98 |
| 1717545600000 | 11844.98 |
| 1717632000000 | 11764.79 |
| 1717718400000 | 11931.22 |
| 1717977600000 | 11926.09 |
| 1718064000000 | 11996.31 |
| 1718150400000 | 12319.09 |
| 1718236800000 | 12328.93 |
| 1718323200000 | 12614.97 |
| 1718582400000 | 12711.77 |
| 1718668800000 | 13457.89 |
| 1718755200000 | 13662.25 |
| 1718841600000 | 13393.67 |
| 1718928000000 | 13517.99 |
| 1719187200000 | 13257.03 |
| 1719273600000 | 13107.67 |
| 1719360000000 | 13049.87 |
| 1719446400000 | 12870.41 |
| 1719532800000 | 13134.12 |
| 1719792000000 | 13550.33 |
| 1719878400000 | 13083.07 |
| 1719964800000 | 13579.6 |
| 1720051200000 | 13699.2 |
| 1720137600000 | 13598.57 |
| 1720396800000 | 13738.49 |
| 1720483200000 | 13666.29 |
| 1720569600000 | 13597.93 |
| 1720656000000 | 13748.24 |
| 1720742400000 | 13795.45 |
| 1721001600000 | 13679.51 |
| 1721088000000 | 13782.04 |
| 1721174400000 | 13524.46 |
| 1721260800000 | 13597.13 |
| 1721347200000 | 13464.07 |
| 1721606400000 | 13557.51 |
| 1721692800000 | 13575.44 |
| 1721779200000 | 13589.03 |
| 1721865600000 | 13584.5 |
| 1721952000000 | 13766.36 |
| 1722211200000 | 13640.66 |
| 1722297600000 | 13750.22 |
| 1722384000000 | 13968.23 |
| 1722470400000 | 13974.24 |
| 1722556800000 | 13718.48 |
| 1722816000000 | 13305.95 |
| 1722902400000 | 13301.09 |
| 1722988800000 | 13560.83 |
| 1723075200000 | 13623.36 |
| 1723161600000 | 13669.84 |
| 1723420800000 | 13596.14 |
| 1723507200000 | 13711.38 |
| 1723593600000 | 13931.46 |
| 1723680000000 | 14073.08 |
| 1723766400000 | 14335.53 |
| 1724025600000 | 14512.88 |
| 1724112000000 | 14460.77 |
| 1724198400000 | 14450.88 |
| 1724284800000 | 14370.19 |
| 1724371200000 | 14843.47 |
| 1724630400000 | 14989.08 |
| 1724716800000 | 15007.79 |
| 1724803200000 | 14956.27 |
| 1724889600000 | 14980.85 |
| 1724976000000 | 14949.72 |
| 1725235200000 | 14807.01 |
| 1725321600000 | 14488.93 |
| 1725408000000 | 14669.86 |
| 1725494400000 | 14880.05 |
| 1725580800000 | 14803.76 |
| 1725840000000 | 14734.87 |
| 1725926400000 | 14878.97 |
| 1726012800000 | 14784.52 |
| 1726099200000 | 14875.69 |
| 1726185600000 | 14966.18 |
| 1726444800000 | 15153.22 |
| 1726531200000 | 15383.5 |
| 1726617600000 | 15440.19 |
| 1726704000000 | 15645.51 |
| 1726790400000 | 15599.45 |
| 1727049600000 | 15927.34 |
| 1727136000000 | 15903.28 |
| 1727222400000 | 16185.08 |
| 1727308800000 | 16280.82 |
| 1727395200000 | 16330.43 |
| 1727654400000 | 16100.85 |
| 1727740800000 | 15968.14 |
| 1727827200000 | 15914.02 |
| 1727913600000 | 15728.88 |
| 1728000000000 | 15882.11 |
| 1728259200000 | 15886.04 |
| 1728345600000 | 15724.75 |
| 1728432000000 | 15630.01 |
| 1728518400000 | 15783.92 |
| 1728604800000 | 16103.59 |
| 1728864000000 | 16027.43 |
| 1728950400000 | 15970.91 |
| 1729036800000 | 15947.31 |
| 1729123200000 | 15840.1 |
| 1729209600000 | 16036.26 |
| 1729468800000 | 15959.05 |
| 1729555200000 | 16008.44 |
| 1729641600000 | 15635.7 |
| 1729728000000 | 15822.68 |
| 1729814400000 | 15906.02 |
| 1730073600000 | 16058.42 |
| 1730160000000 | 15944.46 |
| 1730246400000 | 15913.12 |
| 1730332800000 | 15839.6 |
| STOXX South Africa Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2017 | 22.488115994277 | 38.1418863624 |
| 2018 | -25.073669173375 | -15.71715618689 |
| 2019 | 13.233747412894 | 19.422456386872 |
| 2020 | -15.116191027802 | 19.987685664342 |
| 2021 | 27.227032668385 | -1.2303801472855 |
| 2022 | -2.6920316766737 | -20.805275435793 |
| 2023 | 2.6041205015634 | 12.465440780807 |
| 2024 | 40.32119576959 | 14.045916716918 |
Methodology
The STOXX South Africa Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from South Africa covering approximately 15% of investable market capitalization. STOXX South Africa Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213347300 | SWZASCP | .SWZASCP | |
| Net Return EUR | CH1213347284 | SWZASCR | .SWZASCR | |
| Gross Return EUR | CH1213347292 | SWZASCGR | .SWZASCGR | |
| Price USD | CH1213347276 | SWZASCL | .SWZASCL | |
| Gross Return USD | CH1213347268 | SWZASCGV | .SWZASCGV | |
| Net Return USD | CH1213347250 | SWZASCV | .SWZASCV |
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 |
|---|---|---|---|
| Truworths International Ltd | Retail | South Africa | 6.328% |
| Tiger Brands Ltd | Food, Beverage and Tobacco | South Africa | 6.319% |
| INVESTEC | Banks | South Africa | 5.441% |
| MOMENTUM GROUP | Insurance | South Africa | 5.272% |
| AVI | Food, Beverage and Tobacco | South Africa | 5.198% |
| REDEFINE PROPERTIES | Real Estate | South Africa | 4.798% |
| SAPPI | Basic Resources | South Africa | 4.003% |
| FORTRESS REIT B | Real Estate | South Africa | 3.316% |
| SPAR GROUP | Personal Care, Drug and Grocery Stores | South Africa | 3.163% |
| LIFE HEALTHCARE GP.HDG. | Health Care | South Africa | 3.060% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
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.