Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX South Africa
- 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 Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from South Africa covering approximately 85% of investable market capitalization. STOXX South Africa Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX South Africa | 269.2 | 179.1 | 5.1 | 3.4 | 27.4 | 0.6 | 15.3 | 0.4 | 8.0 |
| STOXX Emerging Markets | 21,489.5 | 8,105.9 | 3.7 | 0.8 | 723.0 | 0.0 | 8.9 | 0.0 | 7.0 |
Supersector weighting (top 10)
| Banks | 31.9 |
|---|---|
| Technology | 15.3 |
| Basic Resources | 14.9 |
| Personal Care, Drug and Grocery Stores | 9.1 |
| Insurance | 8.5 |
| Retail | 4.7 |
| Telecommunications | 3.6 |
| Real Estate | 2.7 |
| Industrial Goods and Services | 2.3 |
| Health Care | 2.1 |
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 | 10.9 | 5.8 | 14.1 | -3.9 | 1.2 | N/A | N/A | 14.1 | -1.3 | 0.2 |
| STOXX Emerging Markets | 4.2 | 8.3 | 14.3 | -14.4 | 18.2 | N/A | N/A | 14.3 | -5.0 | 3.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX South Africa | N/A | N/A | 27.9 | 28.1 | 30.5 | N/A | N/A | 0.4 | -0.1 | 0.0 |
| STOXX Emerging Markets | N/A | N/A | 12.5 | 16.1 | 17.6 | N/A | N/A | 0.7 | -0.4 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX South Africa | 0.5 | 0.5 | 0.6 | 0.6 | 0.7 | 30.2 | 21.2 | 23.5 | 23.2 | 23.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX South Africa | 1.3 | 1.0 | 1.2 | 1.0 | 1.1 | 2.7 | -0.2 | 0.0 | 0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of June 28, 2024
BENCHMARK INDICES
STOXX South Africa
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 | 16.5 | 10.9 | 12.6 | 10.9 | 1.6 | 3.6 | 1.3 | -1.6 |
| STOXX Emerging Markets | 17.0 | 13.3 | 15.4 | 13.1 | 1.8 | 2.4 | 0.9 | 2.3 |
Performance and annual returns
| STOXX South Africa | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1038.42 |
| 1001462400000 | 1042.36 |
| 1001548800000 | 1036.84 |
| 1001635200000 | 1045.52 |
| 1001894400000 | 1037.15 |
| 1001980800000 | 1033.72 |
| 1002067200000 | 1023.36 |
| 1002153600000 | 1053.59 |
| 1002240000000 | 1062.28 |
| 1002499200000 | 1064.32 |
| 1002585600000 | 1067.79 |
| 1002672000000 | 1065.33 |
| 1002758400000 | 1086.8 |
| 1002844800000 | 1082.47 |
| 1003104000000 | 1092.65 |
| 1003190400000 | 1076.11 |
| 1003276800000 | 1068.08 |
| 1003363200000 | 1057.06 |
| 1003449600000 | 1053.63 |
| 1003708800000 | 1028.3 |
| 1003795200000 | 1031 |
| 1003881600000 | 1038.57 |
| 1003968000000 | 1044.43 |
| 1004054400000 | 1045.95 |
| 1004313600000 | 1058.12 |
| 1004400000000 | 1040.8 |
| 1004486400000 | 1036.72 |
| 1004572800000 | 1037.92 |
| 1004659200000 | 1041.61 |
| 1004918400000 | 1053.64 |
| 1005004800000 | 1050.78 |
| 1005091200000 | 1039.94 |
| 1005177600000 | 1047.31 |
| 1005264000000 | 1029.1 |
| 1005523200000 | 1030.82 |
| 1005609600000 | 1045.38 |
| 1005696000000 | 1061.21 |
| 1005782400000 | 1070.67 |
| 1005868800000 | 1077.44 |
| 1006128000000 | 1083.95 |
| 1006214400000 | 1066.92 |
| 1006300800000 | 1042.85 |
| 1006387200000 | 1035.94 |
| 1006473600000 | 1037.31 |
| 1006732800000 | 1054.84 |
| 1006819200000 | 1035.96 |
| 1006905600000 | 1035.1 |
| 1006992000000 | 1008.93 |
| 1007078400000 | 999.09 |
| 1007337600000 | 992.18 |
| 1007424000000 | 983.53 |
| 1007510400000 | 978.46 |
| 1007596800000 | 968.12 |
| 1007683200000 | 950.32 |
| 1007942400000 | 970.26 |
| 1008028800000 | 943.5 |
| 1008115200000 | 942.44 |
| 1008201600000 | 921.01 |
| 1008288000000 | 895.17 |
| 1008547200000 | 923.11 |
| 1008633600000 | 910.09 |
| 1008720000000 | 893.67 |
| 1008806400000 | 836.12 |
| 1008892800000 | 887.95 |
| 1009152000000 | 904.43 |
| 1009238400000 | 904.43 |
| 1009324800000 | 908.98 |
| 1009411200000 | 922.87 |
| 1009497600000 | 928.68 |
| 1009756800000 | 932.92 |
| 1009929600000 | 915.36 |
| 1010016000000 | 921.2 |
| 1010102400000 | 947.08 |
| 1010361600000 | 974.67 |
| 1010448000000 | 996.55 |
| 1010534400000 | 1008.44 |
| 1010620800000 | 1006.72 |
| 1010707200000 | 1018.36 |
| 1010966400000 | 1008.9 |
| 1011052800000 | 974.01 |
| 1011139200000 | 962.77 |
| 1011225600000 | 969.88 |
| 1011312000000 | 962.56 |
| 1011571200000 | 943.61 |
| 1011657600000 | 934.42 |
| 1011744000000 | 950.42 |
| 1011830400000 | 959.74 |
| 1011916800000 | 948.31 |
| 1012176000000 | 951.68 |
| 1012262400000 | 955.04 |
| 1012348800000 | 945.18 |
| 1012435200000 | 959.99 |
| 1012521600000 | 953.04 |
| 1012780800000 | 962.08 |
| 1012867200000 | 967.51 |
| 1012953600000 | 987.49 |
| 1013040000000 | 987.53 |
| 1013126400000 | 992.43 |
| 1013385600000 | 979.53 |
| 1013472000000 | 997.33 |
| 1013558400000 | 993.57 |
| 1013644800000 | 1011.76 |
| 1013731200000 | 1025.7 |
| 1013990400000 | 1023.64 |
| 1014076800000 | 1013.98 |
| 1014163200000 | 1013.37 |
| 1014249600000 | 989.64 |
| 1014336000000 | 997.37 |
| 1014595200000 | 1000.41 |
| 1014681600000 | 1010.65 |
| 1014768000000 | 1022.76 |
| 1014854400000 | 1020.51 |
| 1014940800000 | 1026.17 |
| 1015200000000 | 1067.25 |
| 1015286400000 | 1073.46 |
| 1015372800000 | 1065.77 |
| 1015459200000 | 1036.42 |
| 1015545600000 | 997.76 |
| 1015804800000 | 1028 |
| 1015891200000 | 1028.31 |
| 1015977600000 | 1025.47 |
| 1016064000000 | 1029.43 |
| 1016150400000 | 1018.83 |
| 1016409600000 | 1007.13 |
| 1016496000000 | 1019.22 |
| 1016582400000 | 1029.62 |
| 1016668800000 | 1044.26 |
| 1016755200000 | 1051.03 |
| 1017014400000 | 1050.09 |
| 1017100800000 | 1046.3 |
| 1017187200000 | 1044.74 |
| 1017273600000 | 1047.8 |
| 1017360000000 | 1047.8 |
| 1017619200000 | 1048.26 |
| 1017705600000 | 1083.96 |
| 1017792000000 | 1091.63 |
| 1017878400000 | 1096.91 |
| 1017964800000 | 1114.86 |
| 1018224000000 | 1105.08 |
| 1018310400000 | 1100.02 |
| 1018396800000 | 1112.94 |
| 1018483200000 | 1113.7 |
| 1018569600000 | 1105.71 |
| 1018828800000 | 1114.41 |
| 1018915200000 | 1127.74 |
| 1019001600000 | 1139.61 |
| 1019088000000 | 1153.25 |
| 1019174400000 | 1160.64 |
| 1019433600000 | 1182.53 |
| 1019520000000 | 1193.47 |
| 1019606400000 | 1201.05 |
| 1019692800000 | 1225.57 |
| 1019779200000 | 1232.07 |
| 1020038400000 | 1228.05 |
| 1020124800000 | 1214.39 |
| 1020211200000 | 1220.55 |
| 1020297600000 | 1233.67 |
| 1020384000000 | 1271.19 |
| 1020643200000 | 1288.51 |
| 1020729600000 | 1326.08 |
| 1020816000000 | 1330.68 |
| 1020902400000 | 1321.89 |
| 1020988800000 | 1328.05 |
| 1021248000000 | 1333.52 |
| 1021334400000 | 1344.77 |
| 1021420800000 | 1312.39 |
| 1021507200000 | 1320.75 |
| 1021593600000 | 1335.33 |
| 1021852800000 | 1338.64 |
| 1021939200000 | 1345.92 |
| 1022025600000 | 1343.41 |
| 1022112000000 | 1330.75 |
| 1022198400000 | 1361.75 |
| 1022457600000 | 1342.45 |
| 1022544000000 | 1343.77 |
| 1022630400000 | 1356.41 |
| 1022716800000 | 1352.8 |
| 1022803200000 | 1327.11 |
| 1023062400000 | 1332.19 |
| 1023148800000 | 1351.36 |
| 1023235200000 | 1317.99 |
| 1023321600000 | 1329.26 |
| 1023408000000 | 1315.73 |
| 1023667200000 | 1294.05 |
| 1023753600000 | 1267.31 |
| 1023840000000 | 1263.7 |
| 1023926400000 | 1229.3 |
| 1024012800000 | 1203.86 |
| 1024272000000 | 1188.2 |
| 1024358400000 | 1227.59 |
| 1024444800000 | 1217.53 |
| 1024531200000 | 1215.53 |
| 1024617600000 | 1202.34 |
| 1024876800000 | 1209.99 |
| 1024963200000 | 1200.51 |
| 1025049600000 | 1166.47 |
| 1025136000000 | 1168.64 |
| 1025222400000 | 1177.11 |
| 1025481600000 | 1200.83 |
| 1025568000000 | 1183.44 |
| 1025654400000 | 1149.83 |
| 1025740800000 | 1148.44 |
| 1025827200000 | 1175.53 |
| 1026086400000 | 1170.07 |
| 1026172800000 | 1176.68 |
| 1026259200000 | 1161.8 |
| 1026345600000 | 1143.98 |
| 1026432000000 | 1178.93 |
| 1026691200000 | 1176.77 |
| 1026777600000 | 1165.63 |
| 1026864000000 | 1171.45 |
| 1026950400000 | 1194.38 |
| 1027036800000 | 1179.37 |
| 1027296000000 | 1126.81 |
| 1027382400000 | 1096.58 |
| 1027468800000 | 1060.3 |
| 1027555200000 | 1082.02 |
| 1027641600000 | 1072.25 |
| 1027900800000 | 1080.36 |
| 1027987200000 | 1084.68 |
| 1028073600000 | 1040.8 |
| 1028160000000 | 1030.2 |
| 1028246400000 | 1029.91 |
| 1028505600000 | 1004.94 |
| 1028592000000 | 991.92 |
| 1028678400000 | 1016.7 |
| 1028764800000 | 1041.32 |
| 1028851200000 | 1037.14 |
| 1029110400000 | 1040.5 |
| 1029196800000 | 1025.78 |
| 1029283200000 | 1037.15 |
| 1029369600000 | 1036.73 |
| 1029456000000 | 1041.05 |
| 1029715200000 | 1032.28 |
| 1029801600000 | 1011.58 |
| 1029888000000 | 1010.27 |
| 1029974400000 | 1023.85 |
| 1030060800000 | 1033.09 |
| 1030320000000 | 1022.7 |
| 1030406400000 | 1061.24 |
| 1030492800000 | 1068.05 |
| 1030579200000 | 1052.09 |
| 1030665600000 | 1078.39 |
| 1030924800000 | 1075.89 |
| 1031011200000 | 1041.33 |
| 1031097600000 | 1045.43 |
| 1031184000000 | 1062.15 |
| 1031270400000 | 1079.84 |
| 1031529600000 | 1109.97 |
| 1031616000000 | 1112.6 |
| 1031702400000 | 1120.33 |
| 1031788800000 | 1126.83 |
| 1031875200000 | 1105.35 |
| 1032134400000 | 1103.03 |
| 1032220800000 | 1115.19 |
| 1032307200000 | 1098.07 |
| 1032393600000 | 1094.39 |
| 1032480000000 | 1095.48 |
| 1032739200000 | 1091 |
| 1032825600000 | 1088.84 |
| 1032912000000 | 1098.01 |
| 1032998400000 | 1094.02 |
| 1033084800000 | 1096.99 |
| 1033344000000 | 1090.42 |
| 1033430400000 | 1096.9 |
| 1033516800000 | 1087.34 |
| 1033603200000 | 1090.24 |
| 1033689600000 | 1092.31 |
| 1033948800000 | 1073.37 |
| 1034035200000 | 1053.59 |
| 1034121600000 | 1051.08 |
| 1034208000000 | 1046.51 |
| 1034294400000 | 1065.36 |
| 1034553600000 | 1085.95 |
| 1034640000000 | 1100.08 |
| 1034726400000 | 1081.49 |
| 1034812800000 | 1082.49 |
| 1034899200000 | 1077.92 |
| 1035158400000 | 1092.53 |
| 1035244800000 | 1113.27 |
| 1035331200000 | 1122.26 |
| 1035417600000 | 1134.6 |
| 1035504000000 | 1129.5 |
| 1035763200000 | 1135.9 |
| 1035849600000 | 1113.28 |
| 1035936000000 | 1114.99 |
| 1036022400000 | 1131.02 |
| 1036108800000 | 1170.74 |
| 1036368000000 | 1169.31 |
| 1036454400000 | 1172.96 |
| 1036540800000 | 1183.56 |
| 1036627200000 | 1210.57 |
| 1036713600000 | 1214.66 |
| 1036972800000 | 1212.61 |
| 1037059200000 | 1207.02 |
| 1037145600000 | 1201.99 |
| 1037232000000 | 1221.34 |
| 1037318400000 | 1238.8 |
| 1037577600000 | 1258.65 |
| 1037664000000 | 1245.65 |
| 1037750400000 | 1229.48 |
| 1037836800000 | 1232.52 |
| 1037923200000 | 1241.73 |
| 1038182400000 | 1243.34 |
| 1038268800000 | 1228.21 |
| 1038355200000 | 1246.4 |
| 1038441600000 | 1239.56 |
| 1038528000000 | 1251.77 |
| 1038787200000 | 1253.8 |
| 1038873600000 | 1251.41 |
| 1038960000000 | 1271.63 |
| 1039046400000 | 1269.16 |
| 1039132800000 | 1253.19 |
| 1039392000000 | 1270.79 |
| 1039478400000 | 1269.43 |
| 1039564800000 | 1275.31 |
| 1039651200000 | 1269.77 |
| 1039737600000 | 1304.74 |
| 1039996800000 | 1307.36 |
| 1040083200000 | 1315.63 |
| 1040169600000 | 1314.09 |
| 1040256000000 | 1306.43 |
| 1040342400000 | 1301.95 |
| 1040601600000 | 1322.5 |
| 1040688000000 | 1308.36 |
| 1040774400000 | 1308.36 |
| 1040860800000 | 1318.87 |
| 1040947200000 | 1223.05 |
| 1041206400000 | 1233.62 |
| 1041292800000 | 1227.11 |
| 1041465600000 | 1232.39 |
| 1041552000000 | 1255.54 |
| 1041811200000 | 1268.86 |
| 1041897600000 | 1260.09 |
| 1041984000000 | 1249.91 |
| 1042070400000 | 1257.96 |
| 1042156800000 | 1266.58 |
| 1042416000000 | 1262.84 |
| 1042502400000 | 1249.95 |
| 1042588800000 | 1246.97 |
| 1042675200000 | 1233.11 |
| 1042761600000 | 1237.36 |
| 1043020800000 | 1234.56 |
| 1043107200000 | 1202.39 |
| 1043193600000 | 1208.78 |
| 1043280000000 | 1231.75 |
| 1043366400000 | 1221.79 |
| 1043625600000 | 1203.78 |
| 1043712000000 | 1195.59 |
| 1043798400000 | 1211.91 |
| 1043884800000 | 1206.09 |
| 1043971200000 | 1204.91 |
| 1044230400000 | 1209.68 |
| 1044316800000 | 1225.11 |
| 1044403200000 | 1228.28 |
| 1044489600000 | 1232.61 |
| 1044576000000 | 1208.1 |
| 1044835200000 | 1190.31 |
| 1044921600000 | 1202.4 |
| 1045008000000 | 1201.53 |
| 1045094400000 | 1189.99 |
| 1045180800000 | 1199.55 |
| 1045440000000 | 1200.83 |
| 1045526400000 | 1192.5 |
| 1045612800000 | 1196.01 |
| 1045699200000 | 1220.15 |
| 1045785600000 | 1232.79 |
| 1046044800000 | 1221.23 |
| 1046131200000 | 1207.26 |
| 1046217600000 | 1207.95 |
| 1046304000000 | 1206.64 |
| 1046390400000 | 1202.06 |
| 1046649600000 | 1211.43 |
| 1046736000000 | 1193.85 |
| 1046822400000 | 1197.07 |
| 1046908800000 | 1173.88 |
| 1046995200000 | 1167.42 |
| 1047254400000 | 1152.79 |
| 1047340800000 | 1128.41 |
| 1047427200000 | 1108.92 |
| 1047513600000 | 1117.66 |
| 1047600000000 | 1120.95 |
| 1047859200000 | 1109.32 |
| 1047945600000 | 1132.75 |
| 1048032000000 | 1143.18 |
| 1048118400000 | 1123.75 |
| 1048204800000 | 1114.67 |
| 1048464000000 | 1088.29 |
| 1048550400000 | 1091.04 |
| 1048636800000 | 1084.1 |
| 1048723200000 | 1084.05 |
| 1048809600000 | 1067.72 |
| 1049068800000 | 1094.45 |
| 1049155200000 | 1111.38 |
| 1049241600000 | 1107.51 |
| 1049328000000 | 1112.89 |
| 1049414400000 | 1099.56 |
| 1049673600000 | 1117.1 |
| 1049760000000 | 1104.95 |
| 1049846400000 | 1120.53 |
| 1049932800000 | 1127.34 |
| 1050019200000 | 1134.02 |
| 1050278400000 | 1131.91 |
| 1050364800000 | 1145.91 |
| 1050451200000 | 1131.7 |
| 1050537600000 | 1139.06 |
| 1050624000000 | 1139.06 |
| 1050883200000 | 1134.96 |
| 1050969600000 | 1150.08 |
| 1051056000000 | 1162.86 |
| 1051142400000 | 1182.31 |
| 1051228800000 | 1167.59 |
| 1051488000000 | 1177.36 |
| 1051574400000 | 1166.53 |
| 1051660800000 | 1161.07 |
| 1051747200000 | 1161.68 |
| 1051833600000 | 1148.55 |
| 1052092800000 | 1193.46 |
| 1052179200000 | 1186.43 |
| 1052265600000 | 1197.51 |
| 1052352000000 | 1189.01 |
| 1052438400000 | 1203.28 |
| 1052697600000 | 1209.58 |
| 1052784000000 | 1226.32 |
| 1052870400000 | 1214.28 |
| 1052956800000 | 1183.77 |
| 1053043200000 | 1193.9 |
| 1053302400000 | 1183.82 |
| 1053388800000 | 1186.91 |
| 1053475200000 | 1200.93 |
| 1053561600000 | 1181.11 |
| 1053648000000 | 1194.18 |
| 1053907200000 | 1204.6 |
| 1053993600000 | 1179.46 |
| 1054080000000 | 1175.23 |
| 1054166400000 | 1177.96 |
| 1054252800000 | 1192.02 |
| 1054512000000 | 1205.26 |
| 1054598400000 | 1200.65 |
| 1054684800000 | 1190.11 |
| 1054771200000 | 1235.84 |
| 1054857600000 | 1229.22 |
| 1055116800000 | 1241.65 |
| 1055203200000 | 1235.33 |
| 1055289600000 | 1225.21 |
| 1055376000000 | 1233.36 |
| 1055462400000 | 1233.98 |
| 1055721600000 | 1245.7 |
| 1055808000000 | 1255.77 |
| 1055894400000 | 1241.75 |
| 1055980800000 | 1258.94 |
| 1056067200000 | 1251.84 |
| 1056326400000 | 1229 |
| 1056412800000 | 1235.77 |
| 1056499200000 | 1242.94 |
| 1056585600000 | 1253.84 |
| 1056672000000 | 1263.65 |
| 1056931200000 | 1270.67 |
| 1057017600000 | 1295.97 |
| 1057104000000 | 1309.08 |
| 1057190400000 | 1319.02 |
| 1057276800000 | 1311.98 |
| 1057536000000 | 1314.29 |
| 1057622400000 | 1319.56 |
| 1057708800000 | 1312.15 |
| 1057795200000 | 1312.53 |
| 1057881600000 | 1309.23 |
| 1058140800000 | 1328.16 |
| 1058227200000 | 1301.67 |
| 1058313600000 | 1276.26 |
| 1058400000000 | 1258.47 |
| 1058486400000 | 1257.8 |
| 1058745600000 | 1260.23 |
| 1058832000000 | 1278.22 |
| 1058918400000 | 1287.56 |
| 1059004800000 | 1287.15 |
| 1059091200000 | 1309.24 |
| 1059350400000 | 1336.54 |
| 1059436800000 | 1328.77 |
| 1059523200000 | 1321.12 |
| 1059609600000 | 1323.41 |
| 1059696000000 | 1315.55 |
| 1059955200000 | 1315.62 |
| 1060041600000 | 1313.35 |
| 1060128000000 | 1326.16 |
| 1060214400000 | 1341.04 |
| 1060300800000 | 1322.6 |
| 1060560000000 | 1340.35 |
| 1060646400000 | 1343.14 |
| 1060732800000 | 1342.64 |
| 1060819200000 | 1355.5 |
| 1060905600000 | 1350.27 |
| 1061164800000 | 1357.53 |
| 1061251200000 | 1365.16 |
| 1061337600000 | 1375.24 |
| 1061424000000 | 1369.4 |
| 1061510400000 | 1369.85 |
| 1061769600000 | 1350.8 |
| 1061856000000 | 1359.05 |
| 1061942400000 | 1372.85 |
| 1062028800000 | 1371.29 |
| 1062115200000 | 1378.26 |
| 1062374400000 | 1395.95 |
| 1062460800000 | 1382.96 |
| 1062547200000 | 1395.92 |
| 1062633600000 | 1389.2 |
| 1062720000000 | 1391.37 |
| 1062979200000 | 1368.49 |
| 1063065600000 | 1393.17 |
| 1063152000000 | 1393.76 |
| 1063238400000 | 1377.88 |
| 1063324800000 | 1365.84 |
| 1063584000000 | 1354.82 |
| 1063670400000 | 1358.4 |
| 1063756800000 | 1374.42 |
| 1063843200000 | 1386.75 |
| 1063929600000 | 1389.34 |
| 1064188800000 | 1401.46 |
| 1064275200000 | 1404.13 |
| 1064361600000 | 1404.87 |
| 1064448000000 | 1409.83 |
| 1064534400000 | 1384.84 |
| 1064793600000 | 1395.58 |
| 1064880000000 | 1416.03 |
| 1064966400000 | 1412.07 |
| 1065052800000 | 1434.36 |
| 1065139200000 | 1443.28 |
| 1065398400000 | 1429.4 |
| 1065484800000 | 1458.03 |
| 1065571200000 | 1464.65 |
| 1065657600000 | 1485.07 |
| 1065744000000 | 1496.62 |
| 1066003200000 | 1496.7 |
| 1066089600000 | 1496.27 |
| 1066176000000 | 1488.49 |
| 1066262400000 | 1506.99 |
| 1066348800000 | 1494.94 |
| 1066608000000 | 1476.35 |
| 1066694400000 | 1486.16 |
| 1066780800000 | 1508.55 |
| 1066867200000 | 1498.86 |
| 1066953600000 | 1510.99 |
| 1067212800000 | 1517.28 |
| 1067299200000 | 1518.31 |
| 1067385600000 | 1535.88 |
| 1067472000000 | 1547.59 |
| 1067558400000 | 1540.4 |
| 1067817600000 | 1548.16 |
| 1067904000000 | 1537.56 |
| 1067990400000 | 1526.47 |
| 1068076800000 | 1528.68 |
| 1068163200000 | 1525.79 |
| 1068422400000 | 1538.68 |
| 1068508800000 | 1532.32 |
| 1068595200000 | 1535.93 |
| 1068681600000 | 1575.58 |
| 1068768000000 | 1603.95 |
| 1069027200000 | 1596.01 |
| 1069113600000 | 1596.29 |
| 1069200000000 | 1606.9 |
| 1069286400000 | 1604.99 |
| 1069372800000 | 1620.28 |
| 1069632000000 | 1602.9 |
| 1069718400000 | 1623.37 |
| 1069804800000 | 1658.79 |
| 1069891200000 | 1655.6 |
| 1069977600000 | 1690.45 |
| 1070236800000 | 1739.62 |
| 1070323200000 | 1735.3 |
| 1070409600000 | 1747.79 |
| 1070496000000 | 1718.69 |
| 1070582400000 | 1731.67 |
| 1070841600000 | 1697.74 |
| 1070928000000 | 1704.42 |
| 1071014400000 | 1687.52 |
| 1071100800000 | 1692.21 |
| 1071187200000 | 1709.14 |
| 1071446400000 | 1737.38 |
| 1071532800000 | 1730.21 |
| 1071619200000 | 1707.72 |
| 1071705600000 | 1670.69 |
| 1071792000000 | 1625.35 |
| 1072051200000 | 1630.78 |
| 1072137600000 | 1644.13 |
| 1072224000000 | 1686.85 |
| 1072310400000 | 1686.85 |
| 1072396800000 | 1687.48 |
| 1072656000000 | 1685.63 |
| 1072742400000 | 1738.94 |
| 1072828800000 | 1721.64 |
| 1073001600000 | 1771.04 |
| 1073260800000 | 1833.05 |
| 1073347200000 | 1787.05 |
| 1073433600000 | 1778.87 |
| 1073520000000 | 1745.37 |
| 1073606400000 | 1735.75 |
| 1073865600000 | 1688.44 |
| 1073952000000 | 1721.63 |
| 1074038400000 | 1663.72 |
| 1074124800000 | 1601.85 |
| 1074211200000 | 1618.13 |
| 1074470400000 | 1622.61 |
| 1074556800000 | 1646.75 |
| 1074643200000 | 1638.03 |
| 1074729600000 | 1662.23 |
| 1074816000000 | 1671.94 |
| 1075075200000 | 1671.48 |
| 1075161600000 | 1676.3 |
| 1075248000000 | 1696.21 |
| 1075334400000 | 1671.56 |
| 1075420800000 | 1667.39 |
| 1075680000000 | 1686.79 |
| 1075766400000 | 1736.81 |
| 1075852800000 | 1713.11 |
| 1075939200000 | 1684.07 |
| 1076025600000 | 1691.23 |
| 1076284800000 | 1708.6 |
| 1076371200000 | 1733 |
| 1076457600000 | 1718.81 |
| 1076544000000 | 1771.58 |
| 1076630400000 | 1787.79 |
| 1076889600000 | 1769.36 |
| 1076976000000 | 1790.38 |
| 1077062400000 | 1798.02 |
| 1077148800000 | 1777.83 |
| 1077235200000 | 1738.88 |
| 1077494400000 | 1762.36 |
| 1077580800000 | 1749.8 |
| 1077667200000 | 1746.61 |
| 1077753600000 | 1737.08 |
| 1077840000000 | 1748.05 |
| 1078099200000 | 1782.19 |
| 1078185600000 | 1783.26 |
| 1078272000000 | 1727.15 |
| 1078358400000 | 1730.32 |
| 1078444800000 | 1793.26 |
| 1078704000000 | 1796.17 |
| 1078790400000 | 1802.31 |
| 1078876800000 | 1771.54 |
| 1078963200000 | 1741.16 |
| 1079049600000 | 1720.07 |
| 1079308800000 | 1731.77 |
| 1079395200000 | 1734.09 |
| 1079481600000 | 1708.04 |
| 1079568000000 | 1762.97 |
| 1079654400000 | 1770.95 |
| 1079913600000 | 1815.46 |
| 1080000000000 | 1786.04 |
| 1080086400000 | 1772.02 |
| 1080172800000 | 1772.99 |
| 1080259200000 | 1776 |
| 1080518400000 | 1816.15 |
| 1080604800000 | 1846.39 |
| 1080691200000 | 1868.62 |
| 1080777600000 | 1869.66 |
| 1080864000000 | 1842.12 |
| 1081123200000 | 1858.14 |
| 1081209600000 | 1882.2 |
| 1081296000000 | 1908.07 |
| 1081382400000 | 1893.26 |
| 1081468800000 | 1893.26 |
| 1081728000000 | 1903.41 |
| 1081814400000 | 1844.24 |
| 1081900800000 | 1817.79 |
| 1081987200000 | 1809.68 |
| 1082073600000 | 1853.28 |
| 1082332800000 | 1820.15 |
| 1082419200000 | 1830.71 |
| 1082505600000 | 1769.19 |
| 1082592000000 | 1715.63 |
| 1082678400000 | 1735.87 |
| 1082937600000 | 1742.59 |
| 1083024000000 | 1744.87 |
| 1083110400000 | 1700.17 |
| 1083196800000 | 1686.21 |
| 1083283200000 | 1643.13 |
| 1083542400000 | 1640.87 |
| 1083628800000 | 1670.65 |
| 1083715200000 | 1701.94 |
| 1083801600000 | 1670.74 |
| 1083888000000 | 1634.15 |
| 1084147200000 | 1579.22 |
| 1084233600000 | 1616.57 |
| 1084320000000 | 1614.58 |
| 1084406400000 | 1613.4 |
| 1084492800000 | 1596.11 |
| 1084752000000 | 1615.11 |
| 1084838400000 | 1591.13 |
| 1084924800000 | 1656.85 |
| 1085011200000 | 1650.76 |
| 1085097600000 | 1654.8 |
| 1085356800000 | 1647.21 |
| 1085443200000 | 1678.45 |
| 1085529600000 | 1713.75 |
| 1085616000000 | 1762.33 |
| 1085702400000 | 1775 |
| 1085961600000 | 1793.13 |
| 1086048000000 | 1814.6 |
| 1086134400000 | 1802.6 |
| 1086220800000 | 1787.69 |
| 1086307200000 | 1771.72 |
| 1086566400000 | 1796.72 |
| 1086652800000 | 1777.52 |
| 1086739200000 | 1763.33 |
| 1086825600000 | 1764.59 |
| 1086912000000 | 1740 |
| 1087171200000 | 1723.15 |
| 1087257600000 | 1731.6 |
| 1087344000000 | 1727.82 |
| 1087430400000 | 1726.27 |
| 1087516800000 | 1776.88 |
| 1087776000000 | 1794.83 |
| 1087862400000 | 1793.87 |
| 1087948800000 | 1802.86 |
| 1088035200000 | 1824.68 |
| 1088121600000 | 1815.06 |
| 1088380800000 | 1839.72 |
| 1088467200000 | 1819.91 |
| 1088553600000 | 1837.22 |
| 1088640000000 | 1842.77 |
| 1088726400000 | 1861.82 |
| 1088985600000 | 1851.6 |
| 1089072000000 | 1818.22 |
| 1089158400000 | 1855.95 |
| 1089244800000 | 1865.4 |
| 1089331200000 | 1851.44 |
| 1089590400000 | 1868.06 |
| 1089676800000 | 1878.48 |
| 1089763200000 | 1893.14 |
| 1089849600000 | 1888.16 |
| 1089936000000 | 1881.94 |
| 1090195200000 | 1881.72 |
| 1090281600000 | 1867.56 |
| 1090368000000 | 1862.8 |
| 1090454400000 | 1865.05 |
| 1090540800000 | 1826.77 |
| 1090800000000 | 1821.27 |
| 1090886400000 | 1806.76 |
| 1090972800000 | 1831.75 |
| 1091059200000 | 1827.55 |
| 1091145600000 | 1839.5 |
| 1091404800000 | 1832.54 |
| 1091491200000 | 1847.24 |
| 1091577600000 | 1864.41 |
| 1091664000000 | 1856.24 |
| 1091750400000 | 1861.78 |
| 1092009600000 | 1879.06 |
| 1092096000000 | 1867.34 |
| 1092182400000 | 1835.09 |
| 1092268800000 | 1826.82 |
| 1092355200000 | 1824.58 |
| 1092614400000 | 1816.79 |
| 1092700800000 | 1824.95 |
| 1092787200000 | 1822.04 |
| 1092873600000 | 1827.48 |
| 1092960000000 | 1845.67 |
| 1093219200000 | 1850.86 |
| 1093305600000 | 1833.21 |
| 1093392000000 | 1843.82 |
| 1093478400000 | 1876.64 |
| 1093564800000 | 1852.57 |
| 1093824000000 | 1862.01 |
| 1093910400000 | 1883.04 |
| 1093996800000 | 1885.81 |
| 1094083200000 | 1911.25 |
| 1094169600000 | 1903.78 |
| 1094428800000 | 1905.38 |
| 1094515200000 | 1887.01 |
| 1094601600000 | 1886.94 |
| 1094688000000 | 1899.66 |
| 1094774400000 | 1935.08 |
| 1095033600000 | 1941.57 |
| 1095120000000 | 1978.05 |
| 1095206400000 | 1946.45 |
| 1095292800000 | 1967.48 |
| 1095379200000 | 1985.08 |
| 1095638400000 | 2017.1 |
| 1095724800000 | 2037.38 |
| 1095811200000 | 2018.62 |
| 1095897600000 | 2052.8 |
| 1095984000000 | 2060.1 |
| 1096243200000 | 2058.1 |
| 1096329600000 | 2062.98 |
| 1096416000000 | 2074.19 |
| 1096502400000 | 2075.83 |
| 1096588800000 | 2080.65 |
| 1096848000000 | 2085.59 |
| 1096934400000 | 2064.28 |
| 1097020800000 | 2087.91 |
| 1097107200000 | 2077.54 |
| 1097193600000 | 2099.8 |
| 1097452800000 | 2094.1 |
| 1097539200000 | 2063.51 |
| 1097625600000 | 2037.05 |
| 1097712000000 | 2065.58 |
| 1097798400000 | 2115.08 |
| 1098057600000 | 2143.21 |
| 1098144000000 | 2163.75 |
| 1098230400000 | 2148.13 |
| 1098316800000 | 2189.11 |
| 1098403200000 | 2213.56 |
| 1098662400000 | 2197.33 |
| 1098748800000 | 2193.89 |
| 1098835200000 | 2259.96 |
| 1098921600000 | 2272.39 |
| 1099008000000 | 2244.48 |
| 1099267200000 | 2282.16 |
| 1099353600000 | 2263.65 |
| 1099440000000 | 2301.95 |
| 1099526400000 | 2320.28 |
| 1099612800000 | 2328.27 |
| 1099872000000 | 2335.37 |
| 1099958400000 | 2332.61 |
| 1100044800000 | 2322.41 |
| 1100131200000 | 2344.85 |
| 1100217600000 | 2357.44 |
| 1100476800000 | 2380.43 |
| 1100563200000 | 2394.34 |
| 1100649600000 | 2427.16 |
| 1100736000000 | 2411.36 |
| 1100822400000 | 2409.04 |
| 1101081600000 | 2402.65 |
| 1101168000000 | 2402.84 |
| 1101254400000 | 2431.44 |
| 1101340800000 | 2490.42 |
| 1101427200000 | 2528.32 |
| 1101686400000 | 2587.12 |
| 1101772800000 | 2572.7 |
| 1101859200000 | 2594.2 |
| 1101945600000 | 2550.36 |
| 1102032000000 | 2567.22 |
| 1102291200000 | 2571.2 |
| 1102377600000 | 2549.42 |
| 1102464000000 | 2481.59 |
| 1102550400000 | 2490.48 |
| 1102636800000 | 2507.88 |
| 1102896000000 | 2557.06 |
| 1102982400000 | 2565.8 |
| 1103068800000 | 2583.04 |
| 1103155200000 | 2567.13 |
| 1103241600000 | 2572.43 |
| 1103500800000 | 2615.81 |
| 1103587200000 | 2629.7 |
| 1103673600000 | 2649.96 |
| 1103760000000 | 2676.56 |
| 1103846400000 | 2671.38 |
| 1104105600000 | 2688.26 |
| 1104192000000 | 2705.79 |
| 1104278400000 | 2677.16 |
| 1104364800000 | 2689.82 |
| 1104451200000 | 2706.26 |
| 1104710400000 | 2727.09 |
| 1104796800000 | 2625.41 |
| 1104883200000 | 2576.26 |
| 1104969600000 | 2485.35 |
| 1105056000000 | 2479.92 |
| 1105315200000 | 2525.21 |
| 1105401600000 | 2524.34 |
| 1105488000000 | 2536.7 |
| 1105574400000 | 2511.96 |
| 1105660800000 | 2523.24 |
| 1105920000000 | 2471.3 |
| 1106006400000 | 2427.86 |
| 1106092800000 | 2428.6 |
| 1106179200000 | 2398.94 |
| 1106265600000 | 2441.93 |
| 1106524800000 | 2481.73 |
| 1106611200000 | 2477.91 |
| 1106697600000 | 2509.67 |
| 1106784000000 | 2554.17 |
| 1106870400000 | 2544.87 |
| 1107129600000 | 2568.38 |
| 1107216000000 | 2532.85 |
| 1107302400000 | 2504.51 |
| 1107388800000 | 2474.44 |
| 1107475200000 | 2487.04 |
| 1107734400000 | 2438.77 |
| 1107820800000 | 2412.1 |
| 1107907200000 | 2443.06 |
| 1107993600000 | 2475.8 |
| 1108080000000 | 2513.2 |
| 1108339200000 | 2537.06 |
| 1108425600000 | 2537.62 |
| 1108512000000 | 2563.89 |
| 1108598400000 | 2602.95 |
| 1108684800000 | 2621.1 |
| 1108944000000 | 2638.1 |
| 1109030400000 | 2715.19 |
| 1109116800000 | 2700.32 |
| 1109203200000 | 2703.72 |
| 1109289600000 | 2713.61 |
| 1109548800000 | 2744.2 |
| 1109635200000 | 2728.41 |
| 1109721600000 | 2683.87 |
| 1109808000000 | 2676.69 |
| 1109894400000 | 2730.6 |
| 1110153600000 | 2728.78 |
| 1110240000000 | 2793.03 |
| 1110326400000 | 2803.36 |
| 1110412800000 | 2759.77 |
| 1110499200000 | 2768.47 |
| 1110758400000 | 2709.2 |
| 1110844800000 | 2637.27 |
| 1110931200000 | 2617.86 |
| 1111017600000 | 2613.54 |
| 1111104000000 | 2631.95 |
| 1111363200000 | 2605.04 |
| 1111449600000 | 2603.6 |
| 1111536000000 | 2508.7 |
| 1111622400000 | 2477.46 |
| 1111708800000 | 2477.46 |
| 1111968000000 | 2427.76 |
| 1112054400000 | 2426.25 |
| 1112140800000 | 2444.74 |
| 1112227200000 | 2499.39 |
| 1112313600000 | 2557.02 |
| 1112572800000 | 2495.75 |
| 1112659200000 | 2513.63 |
| 1112745600000 | 2552.12 |
| 1112832000000 | 2548.13 |
| 1112918400000 | 2530.91 |
| 1113177600000 | 2537.94 |
| 1113264000000 | 2503.14 |
| 1113350400000 | 2491.8 |
| 1113436800000 | 2452.06 |
| 1113523200000 | 2459.03 |
| 1113782400000 | 2452 |
| 1113868800000 | 2489 |
| 1113955200000 | 2505.9 |
| 1114041600000 | 2511.34 |
| 1114128000000 | 2510.74 |
| 1114387200000 | 2489.34 |
| 1114473600000 | 2516.53 |
| 1114560000000 | 2520.16 |
| 1114646400000 | 2440.29 |
| 1114732800000 | 2469.73 |
| 1114992000000 | 2462.95 |
| 1115078400000 | 2484.02 |
| 1115164800000 | 2544.07 |
| 1115251200000 | 2584.55 |
| 1115337600000 | 2583.31 |
| 1115596800000 | 2584.74 |
| 1115683200000 | 2570.05 |
| 1115769600000 | 2567.46 |
| 1115856000000 | 2515.7 |
| 1115942400000 | 2485.1 |
| 1116201600000 | 2486.66 |
| 1116288000000 | 2444.45 |
| 1116374400000 | 2472.25 |
| 1116460800000 | 2481.35 |
| 1116547200000 | 2444.13 |
| 1116806400000 | 2469.17 |
| 1116892800000 | 2449.31 |
| 1116979200000 | 2469.31 |
| 1117065600000 | 2461.6 |
| 1117152000000 | 2481.03 |
| 1117411200000 | 2477.73 |
| 1117497600000 | 2391 |
| 1117584000000 | 2347.01 |
| 1117670400000 | 2373.92 |
| 1117756800000 | 2415.2 |
| 1118016000000 | 2478.08 |
| 1118102400000 | 2489.08 |
| 1118188800000 | 2463.55 |
| 1118275200000 | 2396.56 |
| 1118361600000 | 2420.27 |
| 1118620800000 | 2419.24 |
| 1118707200000 | 2406.69 |
| 1118793600000 | 2448.15 |
| 1118880000000 | 2465.25 |
| 1118966400000 | 2518.53 |
| 1119225600000 | 2492.94 |
| 1119312000000 | 2483.48 |
| 1119398400000 | 2498.9 |
| 1119484800000 | 2481.72 |
| 1119571200000 | 2465.87 |
| 1119830400000 | 2487.67 |
| 1119916800000 | 2504.81 |
| 1120003200000 | 2506.42 |
| 1120089600000 | 2509.93 |
| 1120176000000 | 2480.14 |
| 1120435200000 | 2471.41 |
| 1120521600000 | 2467.08 |
| 1120608000000 | 2488.72 |
| 1120694400000 | 2479.68 |
| 1120780800000 | 2472.93 |
| 1121040000000 | 2558.14 |
| 1121126400000 | 2675.36 |
| 1121212800000 | 2660.68 |
| 1121299200000 | 2722.42 |
| 1121385600000 | 2689.86 |
| 1121644800000 | 2688.32 |
| 1121731200000 | 2682.45 |
| 1121817600000 | 2689.56 |
| 1121904000000 | 2726.95 |
| 1121990400000 | 2734.57 |
| 1122249600000 | 2742.04 |
| 1122336000000 | 2702.85 |
| 1122422400000 | 2735.75 |
| 1122508800000 | 2762.4 |
| 1122595200000 | 2757.52 |
| 1122854400000 | 2808.35 |
| 1122940800000 | 2834.46 |
| 1123027200000 | 2877.89 |
| 1123113600000 | 2894.3 |
| 1123200000000 | 2872.37 |
| 1123459200000 | 2906.94 |
| 1123545600000 | 2899.98 |
| 1123632000000 | 2978.95 |
| 1123718400000 | 2991.14 |
| 1123804800000 | 2974.92 |
| 1124064000000 | 2961.93 |
| 1124150400000 | 2934.51 |
| 1124236800000 | 2868.62 |
| 1124323200000 | 2834.45 |
| 1124409600000 | 2853.14 |
| 1124668800000 | 2898.23 |
| 1124755200000 | 2881.96 |
| 1124841600000 | 2862.21 |
| 1124928000000 | 2851.06 |
| 1125014400000 | 2836.07 |
| 1125273600000 | 2840.05 |
| 1125360000000 | 2801.64 |
| 1125446400000 | 2861.24 |
| 1125532800000 | 2975.51 |
| 1125619200000 | 3025.47 |
| 1125878400000 | 3012.97 |
| 1125964800000 | 3004.7 |
| 1126051200000 | 3031.45 |
| 1126137600000 | 3038.52 |
| 1126224000000 | 3048.11 |
| 1126483200000 | 3041.47 |
| 1126569600000 | 3034.15 |
| 1126656000000 | 3047.35 |
| 1126742400000 | 3043.1 |
| 1126828800000 | 3076 |
| 1127088000000 | 3071.2 |
| 1127174400000 | 3084.22 |
| 1127260800000 | 3090.11 |
| 1127347200000 | 3064.31 |
| 1127433600000 | 3027.69 |
| 1127692800000 | 3050.31 |
| 1127779200000 | 3062.5 |
| 1127865600000 | 3077.69 |
| 1127952000000 | 3135.9 |
| 1128038400000 | 3186.77 |
| 1128297600000 | 3117.92 |
| 1128384000000 | 3101.76 |
| 1128470400000 | 3046.63 |
| 1128556800000 | 2965.77 |
| 1128643200000 | 2933.93 |
| 1128902400000 | 2953.31 |
| 1128988800000 | 2983.32 |
| 1129075200000 | 2970.98 |
| 1129161600000 | 2859.5 |
| 1129248000000 | 2832.28 |
| 1129507200000 | 2931.77 |
| 1129593600000 | 2879.22 |
| 1129680000000 | 2811.55 |
| 1129766400000 | 2874.99 |
| 1129852800000 | 2813.13 |
| 1130112000000 | 2892.26 |
| 1130198400000 | 2901.2 |
| 1130284800000 | 2919.88 |
| 1130371200000 | 2868.1 |
| 1130457600000 | 2851.64 |
| 1130716800000 | 2893.02 |
| 1130803200000 | 2942.28 |
| 1130889600000 | 2972.93 |
| 1130976000000 | 3071.08 |
| 1131062400000 | 3015.99 |
| 1131321600000 | 3037.1 |
| 1131408000000 | 2971.46 |
| 1131494400000 | 2971.2 |
| 1131580800000 | 3000.44 |
| 1131667200000 | 3018.61 |
| 1131926400000 | 3076.14 |
| 1132012800000 | 3052.51 |
| 1132099200000 | 3051.14 |
| 1132185600000 | 3098.8 |
| 1132272000000 | 3126.21 |
| 1132531200000 | 3162.06 |
| 1132617600000 | 3141.72 |
| 1132704000000 | 3172.86 |
| 1132790400000 | 3201.8 |
| 1132876800000 | 3193.77 |
| 1133136000000 | 3170.11 |
| 1133222400000 | 3139.88 |
| 1133308800000 | 3107.35 |
| 1133395200000 | 3111.46 |
| 1133481600000 | 3178.67 |
| 1133740800000 | 3204.19 |
| 1133827200000 | 3265.34 |
| 1133913600000 | 3320.93 |
| 1134000000000 | 3295.86 |
| 1134086400000 | 3272.98 |
| 1134345600000 | 3334.08 |
| 1134432000000 | 3340.68 |
| 1134518400000 | 3340.11 |
| 1134604800000 | 3322.4 |
| 1134691200000 | 3329.78 |
| 1134950400000 | 3410.09 |
| 1135036800000 | 3398.9 |
| 1135123200000 | 3400.84 |
| 1135209600000 | 3452.26 |
| 1135296000000 | 3486.6 |
| 1135555200000 | 3486.6 |
| 1135641600000 | 3519.81 |
| 1135728000000 | 3461.47 |
| 1135814400000 | 3508.72 |
| 1135900800000 | 3473.71 |
| 1136160000000 | 3473.71 |
| 1136246400000 | 3591.14 |
| 1136332800000 | 3640.97 |
| 1136419200000 | 3596.75 |
| 1136505600000 | 3713.72 |
| 1136764800000 | 3750.01 |
| 1136851200000 | 3750.04 |
| 1136937600000 | 3806.5 |
| 1137024000000 | 3790.96 |
| 1137110400000 | 3849.31 |
| 1137369600000 | 3780.29 |
| 1137456000000 | 3708.4 |
| 1137542400000 | 3699.01 |
| 1137628800000 | 3877.17 |
| 1137715200000 | 3882.86 |
| 1137974400000 | 3874.5 |
| 1138060800000 | 3880.61 |
| 1138147200000 | 3909.27 |
| 1138233600000 | 3869.23 |
| 1138320000000 | 3903.77 |
| 1138579200000 | 3867.33 |
| 1138665600000 | 3976.12 |
| 1138752000000 | 4044.47 |
| 1138838400000 | 4078.22 |
| 1138924800000 | 3950.92 |
| 1139184000000 | 4007.99 |
| 1139270400000 | 3958.94 |
| 1139356800000 | 3837.05 |
| 1139443200000 | 3968.72 |
| 1139529600000 | 3971.6 |
| 1139788800000 | 3846.48 |
| 1139875200000 | 3768.49 |
| 1139961600000 | 3831.25 |
| 1140048000000 | 3830.41 |
| 1140134400000 | 3993.15 |
| 1140393600000 | 4002.81 |
| 1140480000000 | 4015.89 |
| 1140566400000 | 4002.76 |
| 1140652800000 | 4003.42 |
| 1140739200000 | 3939.37 |
| 1140998400000 | 3922 |
| 1141084800000 | 3799.16 |
| 1141171200000 | 3793.81 |
| 1141257600000 | 3882.29 |
| 1141344000000 | 3790.64 |
| 1141603200000 | 3776.53 |
| 1141689600000 | 3592.04 |
| 1141776000000 | 3600.58 |
| 1141862400000 | 3711.3 |
| 1141948800000 | 3677.67 |
| 1142208000000 | 3740.83 |
| 1142294400000 | 3840.23 |
| 1142380800000 | 3953.74 |
| 1142467200000 | 3943.95 |
| 1142553600000 | 3973 |
| 1142812800000 | 3978.03 |
| 1142899200000 | 3919.91 |
| 1142985600000 | 3922.03 |
| 1143072000000 | 3984.4 |
| 1143158400000 | 4014.24 |
| 1143417600000 | 4064.35 |
| 1143504000000 | 3987.76 |
| 1143590400000 | 3948.72 |
| 1143676800000 | 4123.15 |
| 1143763200000 | 4078.57 |
| 1144022400000 | 4185.95 |
| 1144108800000 | 4211.56 |
| 1144195200000 | 4196.64 |
| 1144281600000 | 4149.29 |
| 1144368000000 | 4094.13 |
| 1144627200000 | 4078.19 |
| 1144713600000 | 4127.36 |
| 1144800000000 | 4094.43 |
| 1144886400000 | 4082.33 |
| 1144972800000 | 4082.33 |
| 1145232000000 | 4137.45 |
| 1145318400000 | 4206.43 |
| 1145404800000 | 4241.55 |
| 1145491200000 | 4185.8 |
| 1145577600000 | 4196.34 |
| 1145836800000 | 4140.08 |
| 1145923200000 | 4148.42 |
| 1146009600000 | 4128.44 |
| 1146096000000 | 4140.7 |
| 1146182400000 | 4199.2 |
| 1146441600000 | 4240.16 |
| 1146528000000 | 4242.69 |
| 1146614400000 | 4216.4 |
| 1146700800000 | 4239.55 |
| 1146787200000 | 4291 |
| 1147046400000 | 4237.1 |
| 1147132800000 | 4301.59 |
| 1147219200000 | 4342.71 |
| 1147305600000 | 4313.27 |
| 1147392000000 | 4120.63 |
| 1147651200000 | 3794.96 |
| 1147737600000 | 3835.63 |
| 1147824000000 | 3833.3 |
| 1147910400000 | 3757.7 |
| 1147996800000 | 3636.47 |
| 1148256000000 | 3513.25 |
| 1148342400000 | 3705.92 |
| 1148428800000 | 3537.67 |
| 1148515200000 | 3591.29 |
| 1148601600000 | 3687.42 |
| 1148860800000 | 3783.95 |
| 1148947200000 | 3671.93 |
| 1149033600000 | 3567.65 |
| 1149120000000 | 3586.9 |
| 1149206400000 | 3658.98 |
| 1149465600000 | 3699.64 |
| 1149552000000 | 3460.77 |
| 1149638400000 | 3404.68 |
| 1149724800000 | 3146.1 |
| 1149811200000 | 3408.01 |
| 1150070400000 | 3350.7 |
| 1150156800000 | 3157.9 |
| 1150243200000 | 3221.55 |
| 1150329600000 | 3366.16 |
| 1150416000000 | 3375.36 |
| 1150675200000 | 3343.01 |
| 1150761600000 | 3319.65 |
| 1150848000000 | 3330.64 |
| 1150934400000 | 3253.51 |
| 1151020800000 | 3168.16 |
| 1151280000000 | 3088.96 |
| 1151366400000 | 3180.03 |
| 1151452800000 | 3231.08 |
| 1151539200000 | 3286.85 |
| 1151625600000 | 3424.39 |
| 1151884800000 | 3547.7 |
| 1151971200000 | 3546.38 |
| 1152057600000 | 3365.52 |
| 1152144000000 | 3415.14 |
| 1152230400000 | 3458.52 |
| 1152489600000 | 3480.57 |
| 1152576000000 | 3443.72 |
| 1152662400000 | 3506.61 |
| 1152748800000 | 3344.77 |
| 1152835200000 | 3315.44 |
| 1153094400000 | 3218.33 |
| 1153180800000 | 3261.78 |
| 1153267200000 | 3370.22 |
| 1153353600000 | 3402.61 |
| 1153440000000 | 3309.95 |
| 1153699200000 | 3326.45 |
| 1153785600000 | 3350.87 |
| 1153872000000 | 3386.57 |
| 1153958400000 | 3511.17 |
| 1154044800000 | 3456.47 |
| 1154304000000 | 3455.95 |
| 1154390400000 | 3395.26 |
| 1154476800000 | 3471.73 |
| 1154563200000 | 3458.25 |
| 1154649600000 | 3523.55 |
| 1154908800000 | 3479.94 |
| 1154995200000 | 3486.58 |
| 1155081600000 | 3538.74 |
| 1155168000000 | 3483.58 |
| 1155254400000 | 3531.75 |
| 1155513600000 | 3463.44 |
| 1155600000000 | 3477.99 |
| 1155686400000 | 3541.58 |
| 1155772800000 | 3595.43 |
| 1155859200000 | 3454.77 |
| 1156118400000 | 3461.93 |
| 1156204800000 | 3471.28 |
| 1156291200000 | 3442.36 |
| 1156377600000 | 3426.85 |
| 1156464000000 | 3433.2 |
| 1156723200000 | 3459.21 |
| 1156809600000 | 3458.66 |
| 1156896000000 | 3556.65 |
| 1156982400000 | 3448.14 |
| 1157068800000 | 3471.74 |
| 1157328000000 | 3555.56 |
| 1157414400000 | 3539.05 |
| 1157500800000 | 3501.62 |
| 1157587200000 | 3348.2 |
| 1157673600000 | 3330.62 |
| 1157932800000 | 3200.55 |
| 1158019200000 | 3291.99 |
| 1158105600000 | 3293.78 |
| 1158192000000 | 3265.78 |
| 1158278400000 | 3289.34 |
| 1158537600000 | 3349.55 |
| 1158624000000 | 3361.3 |
| 1158710400000 | 3340.95 |
| 1158796800000 | 3301.45 |
| 1158883200000 | 3253.35 |
| 1159142400000 | 3222.01 |
| 1159228800000 | 3275.58 |
| 1159315200000 | 3267.73 |
| 1159401600000 | 3277.89 |
| 1159488000000 | 3227.16 |
| 1159747200000 | 3244.05 |
| 1159833600000 | 3185.07 |
| 1159920000000 | 3127.85 |
| 1160006400000 | 3203.76 |
| 1160092800000 | 3212.73 |
| 1160352000000 | 3251.96 |
| 1160438400000 | 3276.06 |
| 1160524800000 | 3285.84 |
| 1160611200000 | 3354.44 |
| 1160697600000 | 3436.71 |
| 1160956800000 | 3483.79 |
| 1161043200000 | 3404.79 |
| 1161129600000 | 3445.36 |
| 1161216000000 | 3469.19 |
| 1161302400000 | 3475.14 |
| 1161561600000 | 3409.98 |
| 1161648000000 | 3420.8 |
| 1161734400000 | 3465.37 |
| 1161820800000 | 3476.19 |
| 1161907200000 | 3499.74 |
| 1162166400000 | 3473.22 |
| 1162252800000 | 3593.41 |
| 1162339200000 | 3643.82 |
| 1162425600000 | 3589.51 |
| 1162512000000 | 3633.68 |
| 1162771200000 | 3690.68 |
| 1162857600000 | 3729.07 |
| 1162944000000 | 3728.63 |
| 1163030400000 | 3748.08 |
| 1163116800000 | 3756.17 |
| 1163376000000 | 3729.36 |
| 1163462400000 | 3767.78 |
| 1163548800000 | 3724.33 |
| 1163635200000 | 3737.9 |
| 1163721600000 | 3621.8 |
| 1163980800000 | 3720.12 |
| 1164067200000 | 3752.28 |
| 1164153600000 | 3839.68 |
| 1164240000000 | 3837.25 |
| 1164326400000 | 3894.94 |
| 1164585600000 | 3907.7 |
| 1164672000000 | 3804.69 |
| 1164758400000 | 3853.21 |
| 1164844800000 | 3856.02 |
| 1164931200000 | 3887.59 |
| 1165190400000 | 3892.08 |
| 1165276800000 | 3906.25 |
| 1165363200000 | 3897.83 |
| 1165449600000 | 3909.64 |
| 1165536000000 | 3926.74 |
| 1165795200000 | 3904.63 |
| 1165881600000 | 3901.39 |
| 1165968000000 | 3928.95 |
| 1166054400000 | 3950.68 |
| 1166140800000 | 3994.84 |
| 1166400000000 | 4025.97 |
| 1166486400000 | 3989.09 |
| 1166572800000 | 4089.16 |
| 1166659200000 | 4172.33 |
| 1166745600000 | 4176.17 |
| 1167004800000 | 4176.17 |
| 1167091200000 | 4131.14 |
| 1167177600000 | 4202.51 |
| 1167264000000 | 4195.55 |
| 1167350400000 | 4169.84 |
| 1167696000000 | 4286.7 |
| 1167782400000 | 4198.09 |
| 1167868800000 | 4009.89 |
| 1167955200000 | 3929.17 |
| 1168214400000 | 3950.47 |
| 1168300800000 | 3973.6 |
| 1168387200000 | 3910.03 |
| 1168473600000 | 3974.6 |
| 1168560000000 | 4013.12 |
| 1168819200000 | 4105.99 |
| 1168905600000 | 4108.71 |
| 1168992000000 | 4137.1 |
| 1169078400000 | 4204.21 |
| 1169164800000 | 4135.89 |
| 1169424000000 | 4205.58 |
| 1169510400000 | 4195.37 |
| 1169596800000 | 4210.4 |
| 1169683200000 | 4182.48 |
| 1169769600000 | 4146.76 |
| 1170028800000 | 4109.27 |
| 1170115200000 | 4140.69 |
| 1170201600000 | 4188.88 |
| 1170288000000 | 4269.49 |
| 1170374400000 | 4238.01 |
| 1170633600000 | 4205.2 |
| 1170720000000 | 4273.49 |
| 1170806400000 | 4255.33 |
| 1170892800000 | 4205.96 |
| 1170979200000 | 4230.86 |
| 1171238400000 | 4155.92 |
| 1171324800000 | 4204.81 |
| 1171411200000 | 4273.97 |
| 1171497600000 | 4327.19 |
| 1171584000000 | 4356.95 |
| 1171843200000 | 4414.3 |
| 1171929600000 | 4384.67 |
| 1172016000000 | 4363.98 |
| 1172102400000 | 4473.9 |
| 1172188800000 | 4480.62 |
| 1172448000000 | 4486.51 |
| 1172534400000 | 4284.75 |
| 1172620800000 | 4183.36 |
| 1172707200000 | 4098.67 |
| 1172793600000 | 4086.1 |
| 1173052800000 | 3898.77 |
| 1173139200000 | 3962.69 |
| 1173225600000 | 3987.2 |
| 1173312000000 | 4090.57 |
| 1173398400000 | 4163.11 |
| 1173657600000 | 4173.27 |
| 1173744000000 | 4097.22 |
| 1173830400000 | 3956.57 |
| 1173916800000 | 4059.29 |
| 1174003200000 | 4034.64 |
| 1174262400000 | 4112.05 |
| 1174348800000 | 4169.27 |
| 1174435200000 | 4197.22 |
| 1174521600000 | 4345.44 |
| 1174608000000 | 4386.06 |
| 1174867200000 | 4353.72 |
| 1174953600000 | 4342.02 |
| 1175040000000 | 4261.37 |
| 1175126400000 | 4355.14 |
| 1175212800000 | 4437.87 |
| 1175472000000 | 4448.78 |
| 1175558400000 | 4525.97 |
| 1175644800000 | 4535.62 |
| 1175731200000 | 4559.24 |
| 1175817600000 | 4559.24 |
| 1176076800000 | 4573.5 |
| 1176163200000 | 4604.03 |
| 1176249600000 | 4571.09 |
| 1176336000000 | 4595.55 |
| 1176422400000 | 4634.5 |
| 1176681600000 | 4763.65 |
| 1176768000000 | 4802.89 |
| 1176854400000 | 4761.47 |
| 1176940800000 | 4774.59 |
| 1177027200000 | 4859.43 |
| 1177286400000 | 4840.11 |
| 1177372800000 | 4800.63 |
| 1177459200000 | 4853.47 |
| 1177545600000 | 4813.04 |
| 1177632000000 | 4803.97 |
| 1177891200000 | 4798.03 |
| 1177977600000 | 4805.16 |
| 1178064000000 | 4807.29 |
| 1178150400000 | 4843.91 |
| 1178236800000 | 4891.73 |
| 1178496000000 | 4912.55 |
| 1178582400000 | 4822.63 |
| 1178668800000 | 4852.77 |
| 1178755200000 | 4801.2 |
| 1178841600000 | 4814.65 |
| 1179100800000 | 4784.3 |
| 1179187200000 | 4750.13 |
| 1179273600000 | 4736.09 |
| 1179360000000 | 4647.81 |
| 1179446400000 | 4703.07 |
| 1179705600000 | 4754.33 |
| 1179792000000 | 4757.32 |
| 1179878400000 | 4833.33 |
| 1179964800000 | 4708.27 |
| 1180051200000 | 4691.55 |
| 1180310400000 | 4700.39 |
| 1180396800000 | 4690.73 |
| 1180483200000 | 4577.81 |
| 1180569600000 | 4623.94 |
| 1180656000000 | 4665.19 |
| 1180915200000 | 4592.86 |
| 1181001600000 | 4581.93 |
| 1181088000000 | 4519.5 |
| 1181174400000 | 4536.06 |
| 1181260800000 | 4405.94 |
| 1181520000000 | 4481.23 |
| 1181606400000 | 4434.79 |
| 1181692800000 | 4451.18 |
| 1181779200000 | 4576.8 |
| 1181865600000 | 4644.47 |
| 1182124800000 | 4698.34 |
| 1182211200000 | 4701.49 |
| 1182297600000 | 4725.96 |
| 1182384000000 | 4640.47 |
| 1182470400000 | 4617.78 |
| 1182729600000 | 4558.41 |
| 1182816000000 | 4469 |
| 1182902400000 | 4451.89 |
| 1182988800000 | 4541.91 |
| 1183075200000 | 4564.07 |
| 1183334400000 | 4648.61 |
| 1183420800000 | 4642.35 |
| 1183507200000 | 4662.79 |
| 1183593600000 | 4590.38 |
| 1183680000000 | 4670.96 |
| 1183939200000 | 4775.88 |
| 1184025600000 | 4741.14 |
| 1184112000000 | 4721.47 |
| 1184198400000 | 4765.52 |
| 1184284800000 | 4787.56 |
| 1184544000000 | 4796.48 |
| 1184630400000 | 4758.35 |
| 1184716800000 | 4737.79 |
| 1184803200000 | 4839.47 |
| 1184889600000 | 4855.7 |
| 1185148800000 | 4952.97 |
| 1185235200000 | 4904.21 |
| 1185321600000 | 4774.79 |
| 1185408000000 | 4630.55 |
| 1185494400000 | 4430.95 |
| 1185753600000 | 4451.74 |
| 1185840000000 | 4525.2 |
| 1185926400000 | 4371.37 |
| 1186012800000 | 4411.11 |
| 1186099200000 | 4361.56 |
| 1186358400000 | 4255.59 |
| 1186444800000 | 4354.47 |
| 1186531200000 | 4547.91 |
| 1186617600000 | 4481.51 |
| 1186704000000 | 4272.51 |
| 1186963200000 | 4372.87 |
| 1187049600000 | 4238.59 |
| 1187136000000 | 4152.39 |
| 1187222400000 | 3934.73 |
| 1187308800000 | 3951.18 |
| 1187568000000 | 4074.14 |
| 1187654400000 | 4044.45 |
| 1187740800000 | 4225.01 |
| 1187827200000 | 4255.55 |
| 1187913600000 | 4255.48 |
| 1188172800000 | 4329.45 |
| 1188259200000 | 4268.45 |
| 1188345600000 | 4302.65 |
| 1188432000000 | 4424.12 |
| 1188518400000 | 4519.35 |
| 1188777600000 | 4560.19 |
| 1188864000000 | 4552.88 |
| 1188950400000 | 4457.2 |
| 1189036800000 | 4486.39 |
| 1189123200000 | 4382.64 |
| 1189382400000 | 4427.93 |
| 1189468800000 | 4562.63 |
| 1189555200000 | 4579.05 |
| 1189641600000 | 4608.07 |
| 1189728000000 | 4573.02 |
| 1189987200000 | 4512.97 |
| 1190073600000 | 4520.12 |
| 1190160000000 | 4699.8 |
| 1190246400000 | 4713.25 |
| 1190332800000 | 4680.83 |
| 1190592000000 | 4701.49 |
| 1190678400000 | 4665.08 |
| 1190764800000 | 4718.57 |
| 1190851200000 | 4790.64 |
| 1190937600000 | 4745.02 |
| 1191196800000 | 4748.02 |
| 1191283200000 | 4834.69 |
| 1191369600000 | 4962.17 |
| 1191456000000 | 4977.91 |
| 1191542400000 | 5056.23 |
| 1191801600000 | 5032.66 |
| 1191888000000 | 5031.83 |
| 1191974400000 | 5022.33 |
| 1192060800000 | 5166.92 |
| 1192147200000 | 5129.43 |
| 1192406400000 | 5093.03 |
| 1192492800000 | 4973.83 |
| 1192579200000 | 5079.3 |
| 1192665600000 | 5052.95 |
| 1192752000000 | 5018.86 |
| 1193011200000 | 4922.94 |
| 1193097600000 | 5091.24 |
| 1193184000000 | 5102.47 |
| 1193270400000 | 5250.22 |
| 1193356800000 | 5417.06 |
| 1193616000000 | 5404.36 |
| 1193702400000 | 5396.62 |
| 1193788800000 | 5433.71 |
| 1193875200000 | 5328.26 |
| 1193961600000 | 5320.32 |
| 1194220800000 | 5310.83 |
| 1194307200000 | 5397.07 |
| 1194393600000 | 5452.84 |
| 1194480000000 | 5459.38 |
| 1194566400000 | 5350.56 |
| 1194825600000 | 5181.85 |
| 1194912000000 | 5221.93 |
| 1194998400000 | 5343.43 |
| 1195084800000 | 5223.31 |
| 1195171200000 | 5127.09 |
| 1195430400000 | 5012.31 |
| 1195516800000 | 5128.15 |
| 1195603200000 | 4957.94 |
| 1195689600000 | 5010.41 |
| 1195776000000 | 4974.33 |
| 1196035200000 | 4881.74 |
| 1196121600000 | 4750.54 |
| 1196208000000 | 4860.19 |
| 1196294400000 | 4986.91 |
| 1196380800000 | 5027.43 |
| 1196640000000 | 5034.64 |
| 1196726400000 | 5032.55 |
| 1196812800000 | 5064.36 |
| 1196899200000 | 5095.59 |
| 1196985600000 | 5163.27 |
| 1197244800000 | 5161.55 |
| 1197331200000 | 5163.66 |
| 1197417600000 | 5134.88 |
| 1197504000000 | 4939.32 |
| 1197590400000 | 4785.5 |
| 1197849600000 | 4731.27 |
| 1197936000000 | 4671.18 |
| 1198022400000 | 4605.93 |
| 1198108800000 | 4603.55 |
| 1198195200000 | 4748.04 |
| 1198454400000 | 4799.78 |
| 1198540800000 | 4799.78 |
| 1198627200000 | 4808.74 |
| 1198713600000 | 5006.76 |
| 1198800000000 | 4989.68 |
| 1199059200000 | 4829.18 |
| 1199232000000 | 4912.16 |
| 1199318400000 | 4849.34 |
| 1199404800000 | 4822.14 |
| 1199664000000 | 4749.34 |
| 1199750400000 | 4855.45 |
| 1199836800000 | 4795.32 |
| 1199923200000 | 4696.47 |
| 1200009600000 | 4699.73 |
| 1200268800000 | 4817.51 |
| 1200355200000 | 4716.66 |
| 1200441600000 | 4455.03 |
| 1200528000000 | 4467.49 |
| 1200614400000 | 4388.07 |
| 1200873600000 | 4140.68 |
| 1200960000000 | 4202.97 |
| 1201046400000 | 4162.28 |
| 1201132800000 | 4392.17 |
| 1201219200000 | 4260.15 |
| 1201478400000 | 4112.74 |
| 1201564800000 | 4224.11 |
| 1201651200000 | 4217.88 |
| 1201737600000 | 4127.56 |
| 1201824000000 | 4318.77 |
| 1202083200000 | 4264.98 |
| 1202169600000 | 4057.1 |
| 1202256000000 | 4006.96 |
| 1202342400000 | 3938.05 |
| 1202428800000 | 3930.64 |
| 1202688000000 | 3897.63 |
| 1202774400000 | 4069.33 |
| 1202860800000 | 4064.79 |
| 1202947200000 | 4172.39 |
| 1203033600000 | 4127.82 |
| 1203292800000 | 4192.97 |
| 1203379200000 | 4270.75 |
| 1203465600000 | 4100.83 |
| 1203552000000 | 4236.15 |
| 1203638400000 | 4220.63 |
| 1203897600000 | 4305.15 |
| 1203984000000 | 4457.46 |
| 1204070400000 | 4528.8 |
| 1204156800000 | 4456.18 |
| 1204243200000 | 4385.71 |
| 1204502400000 | 4337.52 |
| 1204588800000 | 4310.76 |
| 1204675200000 | 4291.85 |
| 1204761600000 | 4257.65 |
| 1204848000000 | 4198.59 |
| 1205107200000 | 4138.02 |
| 1205193600000 | 4294.88 |
| 1205280000000 | 4372.32 |
| 1205366400000 | 4248.38 |
| 1205452800000 | 4290.13 |
| 1205712000000 | 4053.84 |
| 1205798400000 | 4196.15 |
| 1205884800000 | 4167.96 |
| 1205971200000 | 3916.88 |
| 1206057600000 | 3916.88 |
| 1206316800000 | 3968.74 |
| 1206403200000 | 4091.73 |
| 1206489600000 | 4160.69 |
| 1206576000000 | 4232.24 |
| 1206662400000 | 4142.1 |
| 1206921600000 | 4033.33 |
| 1207008000000 | 4108.16 |
| 1207094400000 | 4311.01 |
| 1207180800000 | 4310.81 |
| 1207267200000 | 4334.4 |
| 1207526400000 | 4433.8 |
| 1207612800000 | 4449.53 |
| 1207699200000 | 4438.86 |
| 1207785600000 | 4416.33 |
| 1207872000000 | 4441.43 |
| 1208131200000 | 4346.92 |
| 1208217600000 | 4379.68 |
| 1208304000000 | 4418.46 |
| 1208390400000 | 4458.34 |
| 1208476800000 | 4488.42 |
| 1208736000000 | 4508.95 |
| 1208822400000 | 4569.26 |
| 1208908800000 | 4553.01 |
| 1208995200000 | 4443.06 |
| 1209081600000 | 4466.92 |
| 1209340800000 | 4518.65 |
| 1209427200000 | 4510.22 |
| 1209513600000 | 4518.48 |
| 1209600000000 | 4459.69 |
| 1209686400000 | 4501.21 |
| 1209945600000 | 4557.89 |
| 1210032000000 | 4673.92 |
| 1210118400000 | 4731.88 |
| 1210204800000 | 4692.73 |
| 1210291200000 | 4643 |
| 1210550400000 | 4697.31 |
| 1210636800000 | 4715.77 |
| 1210723200000 | 4686.77 |
| 1210809600000 | 4733.24 |
| 1210896000000 | 4814.46 |
| 1211155200000 | 4867.11 |
| 1211241600000 | 4785.06 |
| 1211328000000 | 4780.43 |
| 1211414400000 | 4758.63 |
| 1211500800000 | 4738.88 |
| 1211760000000 | 4670.63 |
| 1211846400000 | 4598.69 |
| 1211932800000 | 4596.12 |
| 1212019200000 | 4626.57 |
| 1212105600000 | 4586.46 |
| 1212364800000 | 4497.91 |
| 1212451200000 | 4503.87 |
| 1212537600000 | 4429.55 |
| 1212624000000 | 4431.29 |
| 1212710400000 | 4458.68 |
| 1212969600000 | 4343.38 |
| 1213056000000 | 4260.93 |
| 1213142400000 | 4161.14 |
| 1213228800000 | 4167.05 |
| 1213315200000 | 4159.16 |
| 1213574400000 | 4183.18 |
| 1213660800000 | 4168.24 |
| 1213747200000 | 4106.87 |
| 1213833600000 | 4168.2 |
| 1213920000000 | 4048.74 |
| 1214179200000 | 3989.85 |
| 1214265600000 | 3962.52 |
| 1214352000000 | 4075.36 |
| 1214438400000 | 4103.16 |
| 1214524800000 | 4145.04 |
| 1214784000000 | 4148.29 |
| 1214870400000 | 4043.03 |
| 1214956800000 | 4046.6 |
| 1215043200000 | 3958.6 |
| 1215129600000 | 3983.47 |
| 1215388800000 | 3994.62 |
| 1215475200000 | 3927.01 |
| 1215561600000 | 4023.55 |
| 1215648000000 | 3968.29 |
| 1215734400000 | 4000.43 |
| 1215993600000 | 4005.36 |
| 1216080000000 | 3919.9 |
| 1216166400000 | 3994.88 |
| 1216252800000 | 4225.23 |
| 1216339200000 | 4136.34 |
| 1216598400000 | 4076.97 |
| 1216684800000 | 4077.53 |
| 1216771200000 | 4099.13 |
| 1216857600000 | 4094.36 |
| 1216944000000 | 4038.54 |
| 1217203200000 | 4115.2 |
| 1217289600000 | 4161.92 |
| 1217376000000 | 4260.13 |
| 1217462400000 | 4340.98 |
| 1217548800000 | 4171.03 |
| 1217808000000 | 4110.55 |
| 1217894400000 | 4112.91 |
| 1217980800000 | 4151.07 |
| 1218067200000 | 4074.89 |
| 1218153600000 | 3985.13 |
| 1218412800000 | 4020.9 |
| 1218499200000 | 3943.02 |
| 1218585600000 | 3903.78 |
| 1218672000000 | 4082.48 |
| 1218758400000 | 3978.4 |
| 1219017600000 | 4017.37 |
| 1219104000000 | 3850.73 |
| 1219190400000 | 3911.74 |
| 1219276800000 | 3987.86 |
| 1219363200000 | 4031.52 |
| 1219622400000 | 3954.57 |
| 1219708800000 | 3928.46 |
| 1219795200000 | 4031.65 |
| 1219881600000 | 4177.97 |
| 1219968000000 | 4159.52 |
| 1220227200000 | 4004.52 |
| 1220313600000 | 4024.09 |
| 1220400000000 | 3967.09 |
| 1220486400000 | 3903.41 |
| 1220572800000 | 3788.39 |
| 1220832000000 | 3986.04 |
| 1220918400000 | 3859.74 |
| 1221004800000 | 3774.57 |
| 1221091200000 | 3654.9 |
| 1221177600000 | 3792.08 |
| 1221436800000 | 3732.68 |
| 1221523200000 | 3622.27 |
| 1221609600000 | 3541.49 |
| 1221696000000 | 3467.98 |
| 1221782400000 | 3795.07 |
| 1222041600000 | 3879.24 |
| 1222128000000 | 3603.7 |
| 1222214400000 | 3642.89 |
| 1222300800000 | 3653.09 |
| 1222387200000 | 3643.95 |
| 1222646400000 | 3447.72 |
| 1222732800000 | 3577.42 |
| 1222819200000 | 3510.59 |
| 1222905600000 | 3325.45 |
| 1222992000000 | 3299.09 |
| 1223251200000 | 2906.85 |
| 1223337600000 | 2969.9 |
| 1223424000000 | 2790.7 |
| 1223510400000 | 2893.37 |
| 1223596800000 | 2737.18 |
| 1223856000000 | 2867.17 |
| 1223942400000 | 3057.45 |
| 1224028800000 | 2762.59 |
| 1224115200000 | 2412.36 |
| 1224201600000 | 2419.71 |
| 1224460800000 | 2461.33 |
| 1224547200000 | 2393.34 |
| 1224633600000 | 2159.28 |
| 1224720000000 | 2125.44 |
| 1224806400000 | 2035.8 |
| 1225065600000 | 2040.15 |
| 1225152000000 | 2180.22 |
| 1225238400000 | 2456.96 |
| 1225324800000 | 2550.2 |
| 1225411200000 | 2662.94 |
| 1225670400000 | 2672.02 |
| 1225756800000 | 2773.01 |
| 1225843200000 | 2696.17 |
| 1225929600000 | 2524.85 |
| 1226016000000 | 2454.15 |
| 1226275200000 | 2605.02 |
| 1226361600000 | 2438.91 |
| 1226448000000 | 2378.76 |
| 1226534400000 | 2345.88 |
| 1226620800000 | 2482.41 |
| 1226880000000 | 2415.85 |
| 1226966400000 | 2349.19 |
| 1227052800000 | 2351.38 |
| 1227139200000 | 2198.07 |
| 1227225600000 | 2209.96 |
| 1227484800000 | 2398.93 |
| 1227571200000 | 2582.11 |
| 1227657600000 | 2600.78 |
| 1227744000000 | 2703.15 |
| 1227830400000 | 2645.06 |
| 1228089600000 | 2498.38 |
| 1228176000000 | 2399.78 |
| 1228262400000 | 2413.54 |
| 1228348800000 | 2481.39 |
| 1228435200000 | 2383.23 |
| 1228694400000 | 2606.69 |
| 1228780800000 | 2636.02 |
| 1228867200000 | 2721.22 |
| 1228953600000 | 2737.92 |
| 1229040000000 | 2606.34 |
| 1229299200000 | 2639.91 |
| 1229385600000 | 2619.32 |
| 1229472000000 | 2819.92 |
| 1229558400000 | 2898.33 |
| 1229644800000 | 2781.6 |
| 1229904000000 | 2771.55 |
| 1229990400000 | 2814.11 |
| 1230076800000 | 2767.6 |
| 1230163200000 | 2767.6 |
| 1230249600000 | 2766.89 |
| 1230508800000 | 2886.2 |
| 1230595200000 | 2953.68 |
| 1230681600000 | 2997.55 |
| 1230854400000 | 2969.19 |
| 1231113600000 | 3067.72 |
| 1231200000000 | 3124.57 |
| 1231286400000 | 3033.58 |
| 1231372800000 | 2910.63 |
| 1231459200000 | 2906.02 |
| 1231718400000 | 2822.21 |
| 1231804800000 | 2767.39 |
| 1231891200000 | 2646.13 |
| 1231977600000 | 2615.54 |
| 1232064000000 | 2711.48 |
| 1232323200000 | 2623.39 |
| 1232409600000 | 2559.29 |
| 1232496000000 | 2562.02 |
| 1232582400000 | 2560.77 |
| 1232668800000 | 2467.04 |
| 1232928000000 | 2557.55 |
| 1233014400000 | 2669 |
| 1233100800000 | 2736.86 |
| 1233187200000 | 2669.78 |
| 1233273600000 | 2609.6 |
| 1233532800000 | 2532.28 |
| 1233619200000 | 2577.15 |
| 1233705600000 | 2647.09 |
| 1233792000000 | 2628.83 |
| 1233878400000 | 2794.92 |
| 1234137600000 | 2873.7 |
| 1234224000000 | 2818.96 |
| 1234310400000 | 2740.29 |
| 1234396800000 | 2673.83 |
| 1234483200000 | 2668.53 |
| 1234742400000 | 2632.02 |
| 1234828800000 | 2551.14 |
| 1234915200000 | 2547.6 |
| 1235001600000 | 2600.96 |
| 1235088000000 | 2489.02 |
| 1235347200000 | 2538.51 |
| 1235433600000 | 2507.44 |
| 1235520000000 | 2514.01 |
| 1235606400000 | 2586.4 |
| 1235692800000 | 2436.25 |
| 1235952000000 | 2334.25 |
| 1236038400000 | 2287.48 |
| 1236124800000 | 2332.54 |
| 1236211200000 | 2286.78 |
| 1236297600000 | 2289.85 |
| 1236556800000 | 2240.65 |
| 1236643200000 | 2336.66 |
| 1236729600000 | 2457.86 |
| 1236816000000 | 2550.04 |
| 1236902400000 | 2602.26 |
| 1237161600000 | 2651.17 |
| 1237248000000 | 2568.55 |
| 1237334400000 | 2575.85 |
| 1237420800000 | 2794.42 |
| 1237507200000 | 2819.34 |
| 1237766400000 | 2954.53 |
| 1237852800000 | 2946.96 |
| 1237939200000 | 3007.77 |
| 1238025600000 | 2984.48 |
| 1238112000000 | 2853.22 |
| 1238371200000 | 2751.75 |
| 1238457600000 | 2858.04 |
| 1238544000000 | 2961.93 |
| 1238630400000 | 3083.69 |
| 1238716800000 | 3063.3 |
| 1238976000000 | 3017.73 |
| 1239062400000 | 2966.52 |
| 1239148800000 | 2966.9 |
| 1239235200000 | 3075.48 |
| 1239321600000 | 3075.48 |
| 1239580800000 | 3085.86 |
| 1239667200000 | 3112.95 |
| 1239753600000 | 3060.37 |
| 1239840000000 | 3090.13 |
| 1239926400000 | 3059.02 |
| 1240185600000 | 2935.73 |
| 1240272000000 | 2880.61 |
| 1240358400000 | 2936.28 |
| 1240444800000 | 2997.41 |
| 1240531200000 | 3081.95 |
| 1240790400000 | 3115 |
| 1240876800000 | 3137.83 |
| 1240963200000 | 3201.41 |
| 1241049600000 | 3203.51 |
| 1241136000000 | 3207.76 |
| 1241395200000 | 3405.43 |
| 1241481600000 | 3356.04 |
| 1241568000000 | 3369.07 |
| 1241654400000 | 3348.82 |
| 1241740800000 | 3392.08 |
| 1242000000000 | 3408.64 |
| 1242086400000 | 3412.4 |
| 1242172800000 | 3314.81 |
| 1242259200000 | 3299.74 |
| 1242345600000 | 3346 |
| 1242604800000 | 3345.55 |
| 1242691200000 | 3478.55 |
| 1242777600000 | 3585.1 |
| 1242864000000 | 3429.26 |
| 1242950400000 | 3575.01 |
| 1243209600000 | 3600.37 |
| 1243296000000 | 3556.16 |
| 1243382400000 | 3639.56 |
| 1243468800000 | 3659.72 |
| 1243555200000 | 3708.31 |
| 1243814400000 | 3816.44 |
| 1243900800000 | 3802.3 |
| 1243987200000 | 3718.17 |
| 1244073600000 | 3747.45 |
| 1244160000000 | 3734.29 |
| 1244419200000 | 3625.08 |
| 1244505600000 | 3703.11 |
| 1244592000000 | 3730.11 |
| 1244678400000 | 3712.4 |
| 1244764800000 | 3689.55 |
| 1245024000000 | 3671.86 |
| 1245110400000 | 3709.76 |
| 1245196800000 | 3568.85 |
| 1245283200000 | 3579.56 |
| 1245369600000 | 3606.37 |
| 1245628800000 | 3475.44 |
| 1245715200000 | 3446.35 |
| 1245801600000 | 3597.69 |
| 1245888000000 | 3597.66 |
| 1245974400000 | 3701.49 |
| 1246233600000 | 3744.82 |
| 1246320000000 | 3778.03 |
| 1246406400000 | 3852.77 |
| 1246492800000 | 3750.05 |
| 1246579200000 | 3722.11 |
| 1246838400000 | 3608.2 |
| 1246924800000 | 3660.1 |
| 1247011200000 | 3585.9 |
| 1247097600000 | 3612.6 |
| 1247184000000 | 3611.23 |
| 1247443200000 | 3576.22 |
| 1247529600000 | 3661.14 |
| 1247616000000 | 3791.09 |
| 1247702400000 | 3826.13 |
| 1247788800000 | 3828.72 |
| 1248048000000 | 3937.51 |
| 1248134400000 | 4026.81 |
| 1248220800000 | 4049.82 |
| 1248307200000 | 4088.94 |
| 1248393600000 | 4012.87 |
| 1248652800000 | 4015.72 |
| 1248739200000 | 3925.3 |
| 1248825600000 | 3870.79 |
| 1248912000000 | 3968.04 |
| 1248998400000 | 3978.24 |
| 1249257600000 | 4117.39 |
| 1249344000000 | 4061.23 |
| 1249430400000 | 3984.65 |
| 1249516800000 | 3970.48 |
| 1249603200000 | 4024.83 |
| 1249862400000 | 4004.4 |
| 1249948800000 | 3935.63 |
| 1250035200000 | 3944.91 |
| 1250121600000 | 4000.44 |
| 1250208000000 | 3954.24 |
| 1250467200000 | 3824.32 |
| 1250553600000 | 3920.51 |
| 1250640000000 | 3904.92 |
| 1250726400000 | 4009.53 |
| 1250812800000 | 4127.16 |
| 1251072000000 | 4197.99 |
| 1251158400000 | 4193.55 |
| 1251244800000 | 4150.97 |
| 1251331200000 | 4155.18 |
| 1251417600000 | 4258.39 |
| 1251676800000 | 4197.41 |
| 1251763200000 | 4165.86 |
| 1251849600000 | 4101.9 |
| 1251936000000 | 4152.75 |
| 1252022400000 | 4227.96 |
| 1252281600000 | 4302.1 |
| 1252368000000 | 4357.18 |
| 1252454400000 | 4382.41 |
| 1252540800000 | 4342.92 |
| 1252627200000 | 4487.97 |
| 1252886400000 | 4402.92 |
| 1252972800000 | 4463.33 |
| 1253059200000 | 4566.13 |
| 1253145600000 | 4608.15 |
| 1253232000000 | 4541.27 |
| 1253491200000 | 4457.17 |
| 1253577600000 | 4540.01 |
| 1253664000000 | 4466.48 |
| 1253750400000 | 4457.83 |
| 1253836800000 | 4442.84 |
| 1254096000000 | 4459.28 |
| 1254182400000 | 4406.57 |
| 1254268800000 | 4324.88 |
| 1254355200000 | 4297.4 |
| 1254441600000 | 4223.61 |
| 1254700800000 | 4298.24 |
| 1254787200000 | 4450.82 |
| 1254873600000 | 4467.25 |
| 1254960000000 | 4547.43 |
| 1255046400000 | 4521.37 |
| 1255305600000 | 4631.87 |
| 1255392000000 | 4613.7 |
| 1255478400000 | 4698.14 |
| 1255564800000 | 4706.38 |
| 1255651200000 | 4600.18 |
| 1255910400000 | 4657.82 |
| 1255996800000 | 4643.5 |
| 1256083200000 | 4646.12 |
| 1256169600000 | 4633.24 |
| 1256256000000 | 4617.59 |
| 1256515200000 | 4552.5 |
| 1256601600000 | 4423.85 |
| 1256688000000 | 4285.06 |
| 1256774400000 | 4354.49 |
| 1256860800000 | 4290.11 |
| 1257120000000 | 4217.37 |
| 1257206400000 | 4166.15 |
| 1257292800000 | 4290.87 |
| 1257379200000 | 4324.66 |
| 1257465600000 | 4367.6 |
| 1257724800000 | 4489.45 |
| 1257811200000 | 4511.97 |
| 1257897600000 | 4579.83 |
| 1257984000000 | 4541.37 |
| 1258070400000 | 4514.89 |
| 1258329600000 | 4603.6 |
| 1258416000000 | 4538.31 |
| 1258502400000 | 4578.28 |
| 1258588800000 | 4461.03 |
| 1258675200000 | 4418.9 |
| 1258934400000 | 4567.79 |
| 1259020800000 | 4559.98 |
| 1259107200000 | 4639.05 |
| 1259193600000 | 4474.43 |
| 1259280000000 | 4499.76 |
| 1259539200000 | 4506.74 |
| 1259625600000 | 4648.59 |
| 1259712000000 | 4685.99 |
| 1259798400000 | 4638.9 |
| 1259884800000 | 4565.19 |
| 1260144000000 | 4549.33 |
| 1260230400000 | 4493.77 |
| 1260316800000 | 4427.73 |
| 1260403200000 | 4515.68 |
| 1260489600000 | 4546.98 |
| 1260748800000 | 4645.05 |
| 1260835200000 | 4597.32 |
| 1260921600000 | 4620.38 |
| 1261008000000 | 4552.34 |
| 1261094400000 | 4515.52 |
| 1261353600000 | 4436.63 |
| 1261440000000 | 4461.83 |
| 1261526400000 | 4561.96 |
| 1261612800000 | 4616.59 |
| 1261699200000 | 4616.59 |
| 1261958400000 | 4691.5 |
| 1262044800000 | 4681.44 |
| 1262131200000 | 4665.83 |
| 1262217600000 | 4736.52 |
| 1262563200000 | 4796.55 |
| 1262649600000 | 4825.1 |
| 1262736000000 | 4824.15 |
| 1262822400000 | 4737.09 |
| 1262908800000 | 4770.65 |
| 1263168000000 | 4790.08 |
| 1263254400000 | 4722.72 |
| 1263340800000 | 4711.57 |
| 1263427200000 | 4701.15 |
| 1263513600000 | 4689.6 |
| 1263772800000 | 4689.96 |
| 1263859200000 | 4684.56 |
| 1263945600000 | 4599.3 |
| 1264032000000 | 4560.73 |
| 1264118400000 | 4463.69 |
| 1264377600000 | 4480.84 |
| 1264464000000 | 4427.8 |
| 1264550400000 | 4427.92 |
| 1264636800000 | 4458.09 |
| 1264723200000 | 4490.06 |
| 1264982400000 | 4464.89 |
| 1265068800000 | 4544.28 |
| 1265155200000 | 4555.74 |
| 1265241600000 | 4377.52 |
| 1265328000000 | 4255.86 |
| 1265587200000 | 4276.58 |
| 1265673600000 | 4362.01 |
| 1265760000000 | 4330.6 |
| 1265846400000 | 4354.18 |
| 1265932800000 | 4323.3 |
| 1266192000000 | 4380.66 |
| 1266278400000 | 4436.34 |
| 1266364800000 | 4530.14 |
| 1266451200000 | 4525.76 |
| 1266537600000 | 4452.02 |
| 1266796800000 | 4430.26 |
| 1266883200000 | 4389.22 |
| 1266969600000 | 4353.36 |
| 1267056000000 | 4312.41 |
| 1267142400000 | 4461.96 |
| 1267401600000 | 4517.09 |
| 1267488000000 | 4596.45 |
| 1267574400000 | 4689.03 |
| 1267660800000 | 4729.14 |
| 1267747200000 | 4759.36 |
| 1268006400000 | 4832.47 |
| 1268092800000 | 4804.46 |
| 1268179200000 | 4829.64 |
| 1268265600000 | 4760.1 |
| 1268352000000 | 4840.28 |
| 1268611200000 | 4809.69 |
| 1268697600000 | 4876.2 |
| 1268784000000 | 4991.28 |
| 1268870400000 | 5058.81 |
| 1268956800000 | 4991.24 |
| 1269216000000 | 4996.54 |
| 1269302400000 | 4971.27 |
| 1269388800000 | 4925.29 |
| 1269475200000 | 4877.85 |
| 1269561600000 | 4874.72 |
| 1269820800000 | 4912.97 |
| 1269907200000 | 4927.02 |
| 1269993600000 | 4958.89 |
| 1270080000000 | 5039.37 |
| 1270166400000 | 5039.37 |
| 1270425600000 | 5073.84 |
| 1270512000000 | 5133.7 |
| 1270598400000 | 5157.2 |
| 1270684800000 | 5083.66 |
| 1270771200000 | 5131.68 |
| 1271030400000 | 5125.05 |
| 1271116800000 | 5019.37 |
| 1271203200000 | 5069.37 |
| 1271289600000 | 5102.49 |
| 1271376000000 | 4977.59 |
| 1271635200000 | 4888.08 |
| 1271721600000 | 4967.2 |
| 1271808000000 | 4957.66 |
| 1271894400000 | 4863.51 |
| 1271980800000 | 4928.86 |
| 1272240000000 | 5047.02 |
| 1272326400000 | 5024.62 |
| 1272412800000 | 4881.72 |
| 1272499200000 | 4987.31 |
| 1272585600000 | 5012.47 |
| 1272844800000 | 4982.52 |
| 1272931200000 | 4799.86 |
| 1273017600000 | 4682.54 |
| 1273104000000 | 4649.51 |
| 1273190400000 | 4466.69 |
| 1273449600000 | 4759.65 |
| 1273536000000 | 4726.48 |
| 1273622400000 | 4910.99 |
| 1273708800000 | 4872.54 |
| 1273795200000 | 4721.9 |
| 1274054400000 | 4720.95 |
| 1274140800000 | 4756.9 |
| 1274227200000 | 4532.38 |
| 1274313600000 | 4289.4 |
| 1274400000000 | 4326.47 |
| 1274659200000 | 4452.27 |
| 1274745600000 | 4272.17 |
| 1274832000000 | 4632.25 |
| 1274918400000 | 4665.47 |
| 1275004800000 | 4682.91 |
| 1275264000000 | 4637.44 |
| 1275350400000 | 4623.74 |
| 1275436800000 | 4634.58 |
| 1275523200000 | 4620.83 |
| 1275609600000 | 4460.68 |
| 1275868800000 | 4377.64 |
| 1275955200000 | 4374.77 |
| 1276041600000 | 4468.79 |
| 1276128000000 | 4513.69 |
| 1276214400000 | 4472.1 |
| 1276473600000 | 4610.58 |
| 1276560000000 | 4678.86 |
| 1276646400000 | 4689.77 |
| 1276732800000 | 4737.4 |
| 1276819200000 | 4786.78 |
| 1277078400000 | 4821.79 |
| 1277164800000 | 4748.96 |
| 1277251200000 | 4717.56 |
| 1277337600000 | 4619.85 |
| 1277424000000 | 4604.93 |
| 1277683200000 | 4651.02 |
| 1277769600000 | 4523.73 |
| 1277856000000 | 4455.53 |
| 1277942400000 | 4342.55 |
| 1278028800000 | 4435.33 |
| 1278288000000 | 4435.82 |
| 1278374400000 | 4580.65 |
| 1278460800000 | 4595.2 |
| 1278547200000 | 4642.97 |
| 1278633600000 | 4670.23 |
| 1278892800000 | 4646.28 |
| 1278979200000 | 4743.75 |
| 1279065600000 | 4747.52 |
| 1279152000000 | 4742.47 |
| 1279238400000 | 4738.98 |
| 1279497600000 | 4641.17 |
| 1279584000000 | 4673.07 |
| 1279670400000 | 4821.18 |
| 1279756800000 | 4957.32 |
| 1279843200000 | 4970.84 |
| 1280102400000 | 5050.96 |
| 1280188800000 | 5052.78 |
| 1280275200000 | 5003.23 |
| 1280361600000 | 5047.17 |
| 1280448000000 | 5034.39 |
| 1280707200000 | 5135.4 |
| 1280793600000 | 5062.32 |
| 1280880000000 | 5047.5 |
| 1280966400000 | 5067.35 |
| 1281052800000 | 5041.5 |
| 1281312000000 | 5069.65 |
| 1281398400000 | 4979.89 |
| 1281484800000 | 4895.42 |
| 1281571200000 | 4903.12 |
| 1281657600000 | 4879.92 |
| 1281916800000 | 4932.56 |
| 1282003200000 | 4969.51 |
| 1282089600000 | 4890.54 |
| 1282176000000 | 4895 |
| 1282262400000 | 4814.87 |
| 1282521600000 | 4869.71 |
| 1282608000000 | 4811.89 |
| 1282694400000 | 4698.58 |
| 1282780800000 | 4822.05 |
| 1282867200000 | 4786.8 |
| 1283126400000 | 4853.28 |
| 1283212800000 | 4862.7 |
| 1283299200000 | 5029.83 |
| 1283385600000 | 5055.73 |
| 1283472000000 | 5101.61 |
| 1283731200000 | 5089.71 |
| 1283817600000 | 5003.37 |
| 1283904000000 | 5047.26 |
| 1283990400000 | 5093.82 |
| 1284076800000 | 5137.24 |
| 1284336000000 | 5268.53 |
| 1284422400000 | 5303.31 |
| 1284508800000 | 5289.28 |
| 1284595200000 | 5236.51 |
| 1284681600000 | 5202.38 |
| 1284940800000 | 5313.8 |
| 1285027200000 | 5325.44 |
| 1285113600000 | 5382.11 |
| 1285200000000 | 5369.86 |
| 1285286400000 | 5403.56 |
| 1285545600000 | 5450.34 |
| 1285632000000 | 5479.79 |
| 1285718400000 | 5526.05 |
| 1285804800000 | 5591.62 |
| 1285891200000 | 5589.21 |
| 1286150400000 | 5517.9 |
| 1286236800000 | 5668.15 |
| 1286323200000 | 5706.89 |
| 1286409600000 | 5640.53 |
| 1286496000000 | 5678.72 |
| 1286755200000 | 5675.81 |
| 1286841600000 | 5712.11 |
| 1286928000000 | 5853.3 |
| 1287014400000 | 5873.7 |
| 1287100800000 | 5790.74 |
| 1287360000000 | 5774.45 |
| 1287446400000 | 5657.96 |
| 1287532800000 | 5691.08 |
| 1287619200000 | 5775.57 |
| 1287705600000 | 5671.28 |
| 1287964800000 | 5686.18 |
| 1288051200000 | 5669.59 |
| 1288137600000 | 5511.82 |
| 1288224000000 | 5592.48 |
| 1288310400000 | 5682.54 |
| 1288569600000 | 5676.71 |
| 1288656000000 | 5745.8 |
| 1288742400000 | 5806.85 |
| 1288828800000 | 5931 |
| 1288915200000 | 5975.22 |
| 1289174400000 | 5892.4 |
| 1289260800000 | 6006.14 |
| 1289347200000 | 5930.36 |
| 1289433600000 | 5884.33 |
| 1289520000000 | 5915.75 |
| 1289779200000 | 5874.16 |
| 1289865600000 | 5758.06 |
| 1289952000000 | 5808.05 |
| 1290038400000 | 5835.08 |
| 1290124800000 | 5809.33 |
| 1290384000000 | 5814.84 |
| 1290470400000 | 5651.65 |
| 1290556800000 | 5720.5 |
| 1290643200000 | 5751.26 |
| 1290729600000 | 5637.34 |
| 1290988800000 | 5563.93 |
| 1291075200000 | 5510.49 |
| 1291161600000 | 5636.43 |
| 1291248000000 | 5819.29 |
| 1291334400000 | 5920.67 |
| 1291593600000 | 5977.06 |
| 1291680000000 | 5959.4 |
| 1291766400000 | 5918.62 |
| 1291852800000 | 5969.74 |
| 1291939200000 | 5968.11 |
| 1292198400000 | 5907.88 |
| 1292284800000 | 5940.7 |
| 1292371200000 | 5982.34 |
| 1292457600000 | 5958.55 |
| 1292544000000 | 5917.26 |
| 1292803200000 | 5940.68 |
| 1292889600000 | 6043.17 |
| 1292976000000 | 6052.8 |
| 1293062400000 | 6104.07 |
| 1293148800000 | 6101.64 |
| 1293408000000 | 6098.57 |
| 1293494400000 | 6157.54 |
| 1293580800000 | 6220.21 |
| 1293667200000 | 6219.5 |
| 1293753600000 | 6282.14 |
| 1294012800000 | 6322.17 |
| 1294099200000 | 6247.9 |
| 1294185600000 | 6169.09 |
| 1294272000000 | 6093.47 |
| 1294358400000 | 6095.82 |
| 1294617600000 | 5996.29 |
| 1294704000000 | 6042.14 |
| 1294790400000 | 6142.57 |
| 1294876800000 | 6181.2 |
| 1294963200000 | 6094.86 |
| 1295222400000 | 6060.89 |
| 1295308800000 | 6075.82 |
| 1295395200000 | 5985.72 |
| 1295481600000 | 5800.49 |
| 1295568000000 | 5849.34 |
| 1295827200000 | 5871.11 |
| 1295913600000 | 5784.19 |
| 1296000000000 | 5795.84 |
| 1296086400000 | 5847.63 |
| 1296172800000 | 5621.36 |
| 1296432000000 | 5568.4 |
| 1296518400000 | 5656.63 |
| 1296604800000 | 5725.61 |
| 1296691200000 | 5671.23 |
| 1296777600000 | 5725.91 |
| 1297036800000 | 5657.8 |
| 1297123200000 | 5733.62 |
| 1297209600000 | 5672.31 |
| 1297296000000 | 5552.91 |
| 1297382400000 | 5658.77 |
| 1297641600000 | 5632.45 |
| 1297728000000 | 5648.82 |
| 1297814400000 | 5685.41 |
| 1297900800000 | 5713.23 |
| 1297987200000 | 5776.72 |
| 1298246400000 | 5837.46 |
| 1298332800000 | 5781.75 |
| 1298419200000 | 5691.55 |
| 1298505600000 | 5668.75 |
| 1298592000000 | 5787.11 |
| 1298851200000 | 5885.78 |
| 1298937600000 | 5829.92 |
| 1299024000000 | 5923.58 |
| 1299110400000 | 5936.97 |
| 1299196800000 | 5960.06 |
| 1299456000000 | 5981.14 |
| 1299542400000 | 5902.66 |
| 1299628800000 | 5935.38 |
| 1299715200000 | 5735.46 |
| 1299801600000 | 5815.97 |
| 1300060800000 | 5838.73 |
| 1300147200000 | 5568.7 |
| 1300233600000 | 5633.75 |
| 1300320000000 | 5588.62 |
| 1300406400000 | 5617.93 |
| 1300665600000 | 5664.36 |
| 1300752000000 | 5775.4 |
| 1300838400000 | 5792.74 |
| 1300924800000 | 5949 |
| 1301011200000 | 5959.5 |
| 1301270400000 | 5905.82 |
| 1301356800000 | 5983.03 |
| 1301443200000 | 6135.33 |
| 1301529600000 | 6168.5 |
| 1301616000000 | 6276.21 |
| 1301875200000 | 6306.89 |
| 1301961600000 | 6303.53 |
| 1302048000000 | 6413.14 |
| 1302134400000 | 6368.69 |
| 1302220800000 | 6398.06 |
| 1302480000000 | 6366.71 |
| 1302566400000 | 6198.28 |
| 1302652800000 | 6155.33 |
| 1302739200000 | 6080.69 |
| 1302825600000 | 6029.41 |
| 1303084800000 | 5843.08 |
| 1303171200000 | 5944.71 |
| 1303257600000 | 6178.55 |
| 1303344000000 | 6259.21 |
| 1303430400000 | 6259.21 |
| 1303689600000 | 6242.24 |
| 1303776000000 | 6309.62 |
| 1303862400000 | 6346.78 |
| 1303948800000 | 6393.77 |
| 1304035200000 | 6496.42 |
| 1304294400000 | 6523.39 |
| 1304380800000 | 6332.16 |
| 1304467200000 | 6199.67 |
| 1304553600000 | 6051.65 |
| 1304640000000 | 6178.44 |
| 1304899200000 | 6040.04 |
| 1304985600000 | 6107.21 |
| 1305072000000 | 6023.69 |
| 1305158400000 | 5860.17 |
| 1305244800000 | 5862.22 |
| 1305504000000 | 5926.08 |
| 1305590400000 | 5832.43 |
| 1305676800000 | 5899.11 |
| 1305763200000 | 5961.09 |
| 1305849600000 | 5919.66 |
| 1306108800000 | 5747.4 |
| 1306195200000 | 5860.84 |
| 1306281600000 | 5812.2 |
| 1306368000000 | 5874.5 |
| 1306454400000 | 6033.39 |
| 1306713600000 | 6000.42 |
| 1306800000000 | 6164.08 |
| 1306886400000 | 6169.16 |
| 1306972800000 | 6147.99 |
| 1307059200000 | 6101.65 |
| 1307318400000 | 6060.38 |
| 1307404800000 | 6140.07 |
| 1307491200000 | 6095.85 |
| 1307577600000 | 6069.23 |
| 1307664000000 | 5962.73 |
| 1307923200000 | 5951.87 |
| 1308009600000 | 5965.54 |
| 1308096000000 | 5910.13 |
| 1308182400000 | 5858.16 |
| 1308268800000 | 5868.49 |
| 1308528000000 | 5887 |
| 1308614400000 | 5973.05 |
| 1308700800000 | 5908.39 |
| 1308787200000 | 5716.01 |
| 1308873600000 | 5751.17 |
| 1309132800000 | 5815.16 |
| 1309219200000 | 5902.44 |
| 1309305600000 | 5980.32 |
| 1309392000000 | 6063.62 |
| 1309478400000 | 6098 |
| 1309737600000 | 6159.17 |
| 1309824000000 | 6176.75 |
| 1309910400000 | 6132.71 |
| 1309996800000 | 6214.34 |
| 1310083200000 | 6107.65 |
| 1310342400000 | 5961.78 |
| 1310428800000 | 5952.59 |
| 1310515200000 | 6055.52 |
| 1310601600000 | 6046.03 |
| 1310688000000 | 6057.3 |
| 1310947200000 | 5902.22 |
| 1311033600000 | 5975.68 |
| 1311120000000 | 6003.03 |
| 1311206400000 | 6098.1 |
| 1311292800000 | 6066.12 |
| 1311552000000 | 6110.71 |
| 1311638400000 | 6161.69 |
| 1311724800000 | 6091.09 |
| 1311811200000 | 6040.02 |
| 1311897600000 | 6005.45 |
| 1312156800000 | 6056.21 |
| 1312243200000 | 5975.05 |
| 1312329600000 | 5904.87 |
| 1312416000000 | 5616.7 |
| 1312502400000 | 5596.77 |
| 1312761600000 | 5344.58 |
| 1312848000000 | 5159.65 |
| 1312934400000 | 5235.09 |
| 1313020800000 | 5401.68 |
| 1313107200000 | 5458.38 |
| 1313366400000 | 5606.78 |
| 1313452800000 | 5566.85 |
| 1313539200000 | 5632.76 |
| 1313625600000 | 5396.03 |
| 1313712000000 | 5476.8 |
| 1313971200000 | 5481.04 |
| 1314057600000 | 5410.99 |
| 1314144000000 | 5433.47 |
| 1314230400000 | 5361.84 |
| 1314316800000 | 5436.28 |
| 1314576000000 | 5726.11 |
| 1314662400000 | 5715.14 |
| 1314748800000 | 5918.12 |
| 1314835200000 | 5942.66 |
| 1314921600000 | 5787.78 |
| 1315180800000 | 5670.21 |
| 1315267200000 | 5583.33 |
| 1315353600000 | 5750.45 |
| 1315440000000 | 5823.1 |
| 1315526400000 | 5643.64 |
| 1315785600000 | 5470.09 |
| 1315872000000 | 5537.94 |
| 1315958400000 | 5564.56 |
| 1316044800000 | 5627.09 |
| 1316131200000 | 5626.15 |
| 1316390400000 | 5415.67 |
| 1316476800000 | 5494.8 |
| 1316563200000 | 5327.41 |
| 1316649600000 | 4965.2 |
| 1316736000000 | 4868.07 |
| 1316995200000 | 4948.38 |
| 1317081600000 | 5297.51 |
| 1317168000000 | 5238.31 |
| 1317254400000 | 5074.09 |
| 1317340800000 | 5021.21 |
| 1317600000000 | 4931.67 |
| 1317686400000 | 4763.04 |
| 1317772800000 | 4925.85 |
| 1317859200000 | 4979.98 |
| 1317945600000 | 5147.6 |
| 1318204800000 | 5272.41 |
| 1318291200000 | 5206.93 |
| 1318377600000 | 5342.63 |
| 1318464000000 | 5215.89 |
| 1318550400000 | 5269.21 |
| 1318809600000 | 5226.71 |
| 1318896000000 | 5168.3 |
| 1318982400000 | 5249.57 |
| 1319068800000 | 5046.45 |
| 1319155200000 | 5179.65 |
| 1319414400000 | 5303.37 |
| 1319500800000 | 5369.09 |
| 1319587200000 | 5306.59 |
| 1319673600000 | 5609.7 |
| 1319760000000 | 5703.99 |
| 1320019200000 | 5488.31 |
| 1320105600000 | 5267.48 |
| 1320192000000 | 5445.32 |
| 1320278400000 | 5552.89 |
| 1320364800000 | 5466.7 |
| 1320624000000 | 5530.48 |
| 1320710400000 | 5599.61 |
| 1320796800000 | 5395.57 |
| 1320883200000 | 5406.26 |
| 1320969600000 | 5506.85 |
| 1321228800000 | 5452.89 |
| 1321315200000 | 5367.44 |
| 1321401600000 | 5382.49 |
| 1321488000000 | 5352.01 |
| 1321574400000 | 5224.58 |
| 1321833600000 | 5032.48 |
| 1321920000000 | 5017 |
| 1322006400000 | 4894.45 |
| 1322092800000 | 4994.39 |
| 1322179200000 | 4938.62 |
| 1322438400000 | 5130.23 |
| 1322524800000 | 5097.31 |
| 1322611200000 | 5475.96 |
| 1322697600000 | 5455.33 |
| 1322784000000 | 5478.77 |
| 1323043200000 | 5539.81 |
| 1323129600000 | 5464.72 |
| 1323216000000 | 5486.74 |
| 1323302400000 | 5395.25 |
| 1323388800000 | 5435.86 |
| 1323648000000 | 5284.49 |
| 1323734400000 | 5252.32 |
| 1323820800000 | 5075.31 |
| 1323907200000 | 5127.84 |
| 1323993600000 | 5153.37 |
| 1324252800000 | 5113.02 |
| 1324339200000 | 5200.98 |
| 1324425600000 | 5172.59 |
| 1324512000000 | 5280.45 |
| 1324598400000 | 5340.88 |
| 1324857600000 | 5340.88 |
| 1324944000000 | 5340.85 |
| 1325030400000 | 5323.83 |
| 1325116800000 | 5302.95 |
| 1325203200000 | 5384.84 |
| 1325462400000 | 5384.84 |
| 1325548800000 | 5493.9 |
| 1325635200000 | 5405.34 |
| 1325721600000 | 5339.18 |
| 1325808000000 | 5418.71 |
| 1326067200000 | 5412.86 |
| 1326153600000 | 5459.08 |
| 1326240000000 | 5421.56 |
| 1326326400000 | 5475.03 |
| 1326412800000 | 5403.23 |
| 1326672000000 | 5509.02 |
| 1326758400000 | 5570.25 |
| 1326844800000 | 5629.17 |
| 1326931200000 | 5708.67 |
| 1327017600000 | 5695.66 |
| 1327276800000 | 5726.07 |
| 1327363200000 | 5659.97 |
| 1327449600000 | 5566.37 |
| 1327536000000 | 5820.56 |
| 1327622400000 | 5829.57 |
| 1327881600000 | 5720.94 |
| 1327968000000 | 5812.41 |
| 1328054400000 | 5985.78 |
| 1328140800000 | 6053.66 |
| 1328227200000 | 6081.28 |
| 1328486400000 | 6008.68 |
| 1328572800000 | 5996.53 |
| 1328659200000 | 6048.36 |
| 1328745600000 | 6057.07 |
| 1328832000000 | 5876.02 |
| 1329091200000 | 5928.24 |
| 1329177600000 | 5897.7 |
| 1329264000000 | 5909.95 |
| 1329350400000 | 5788.52 |
| 1329436800000 | 5897.36 |
| 1329696000000 | 5964.72 |
| 1329782400000 | 5940.27 |
| 1329868800000 | 5902.81 |
| 1329955200000 | 5970.8 |
| 1330041600000 | 6085.8 |
| 1330300800000 | 6018.38 |
| 1330387200000 | 6140.2 |
| 1330473600000 | 6239.02 |
| 1330560000000 | 6238.41 |
| 1330646400000 | 6178.46 |
| 1330905600000 | 6122.05 |
| 1330992000000 | 5944.31 |
| 1331078400000 | 5950.14 |
| 1331164800000 | 6104.47 |
| 1331251200000 | 6159.32 |
| 1331510400000 | 6098.6 |
| 1331596800000 | 6154.8 |
| 1331683200000 | 6069.8 |
| 1331769600000 | 6108.17 |
| 1331856000000 | 6088.39 |
| 1332115200000 | 6122.45 |
| 1332201600000 | 6036.05 |
| 1332288000000 | 6016.18 |
| 1332374400000 | 5914.02 |
| 1332460800000 | 5932.74 |
| 1332720000000 | 6069.44 |
| 1332806400000 | 6144.77 |
| 1332892800000 | 6030.7 |
| 1332979200000 | 5954.57 |
| 1333065600000 | 6026.25 |
| 1333324800000 | 6112.9 |
| 1333411200000 | 6114.74 |
| 1333497600000 | 5855.71 |
| 1333584000000 | 5926.89 |
| 1333670400000 | 5926.89 |
| 1333929600000 | 5882.9 |
| 1334016000000 | 5763.75 |
| 1334102400000 | 5792.39 |
| 1334188800000 | 5850.08 |
| 1334275200000 | 5815.03 |
| 1334534400000 | 5779.83 |
| 1334620800000 | 5925.62 |
| 1334707200000 | 5961.85 |
| 1334793600000 | 5925.05 |
| 1334880000000 | 6000.85 |
| 1335139200000 | 5882.92 |
| 1335225600000 | 5963.92 |
| 1335312000000 | 5977.12 |
| 1335398400000 | 6032.51 |
| 1335484800000 | 6060.35 |
| 1335744000000 | 6093.05 |
| 1335830400000 | 6103.57 |
| 1335916800000 | 6095.3 |
| 1336003200000 | 6115.95 |
| 1336089600000 | 6047.48 |
| 1336348800000 | 6009.66 |
| 1336435200000 | 5852.63 |
| 1336521600000 | 5730.23 |
| 1336608000000 | 5829.63 |
| 1336694400000 | 5808.89 |
| 1336953600000 | 5635.94 |
| 1337040000000 | 5569.08 |
| 1337126400000 | 5605.47 |
| 1337212800000 | 5559.02 |
| 1337299200000 | 5513.08 |
| 1337558400000 | 5508.75 |
| 1337644800000 | 5609.7 |
| 1337731200000 | 5385.74 |
| 1337817600000 | 5509.79 |
| 1337904000000 | 5481.52 |
| 1338163200000 | 5513.61 |
| 1338249600000 | 5608.77 |
| 1338336000000 | 5400.4 |
| 1338422400000 | 5416.74 |
| 1338508800000 | 5393.17 |
| 1338768000000 | 5489.14 |
| 1338854400000 | 5511.34 |
| 1338940800000 | 5645.68 |
| 1339027200000 | 5712.56 |
| 1339113600000 | 5580.5 |
| 1339372800000 | 5563.1 |
| 1339459200000 | 5584.41 |
| 1339545600000 | 5685.93 |
| 1339632000000 | 5618.44 |
| 1339718400000 | 5670.46 |
| 1339977600000 | 5777.34 |
| 1340064000000 | 5899.82 |
| 1340150400000 | 5948.62 |
| 1340236800000 | 5825.32 |
| 1340323200000 | 5658.87 |
| 1340582400000 | 5575.48 |
| 1340668800000 | 5579.37 |
| 1340755200000 | 5622.39 |
| 1340841600000 | 5494.45 |
| 1340928000000 | 5705.72 |
| 1341187200000 | 5697.74 |
| 1341273600000 | 5815.88 |
| 1341360000000 | 5775.73 |
| 1341446400000 | 5852.32 |
| 1341532800000 | 5753.37 |
| 1341792000000 | 5713.24 |
| 1341878400000 | 5785.1 |
| 1341964800000 | 5707.77 |
| 1342051200000 | 5569.14 |
| 1342137600000 | 5687.15 |
| 1342396800000 | 5731.38 |
| 1342483200000 | 5728.36 |
| 1342569600000 | 5833.02 |
| 1342656000000 | 5821.47 |
| 1342742400000 | 5750.14 |
| 1343001600000 | 5554.67 |
| 1343088000000 | 5547.41 |
| 1343174400000 | 5611.92 |
| 1343260800000 | 5760.57 |
| 1343347200000 | 5946.44 |
| 1343606400000 | 5971.19 |
| 1343692800000 | 5881.18 |
| 1343779200000 | 5925.2 |
| 1343865600000 | 5860.73 |
| 1343952000000 | 6099.34 |
| 1344211200000 | 6117.24 |
| 1344297600000 | 6080.56 |
| 1344384000000 | 6048.77 |
| 1344470400000 | 6104.67 |
| 1344556800000 | 6124.32 |
| 1344816000000 | 6029.67 |
| 1344902400000 | 6058.9 |
| 1344988800000 | 6021.47 |
| 1345075200000 | 6049 |
| 1345161600000 | 5906.08 |
| 1345420800000 | 5909.86 |
| 1345507200000 | 6038.66 |
| 1345593600000 | 5939.44 |
| 1345680000000 | 5989.2 |
| 1345766400000 | 5924.28 |
| 1346025600000 | 5954.87 |
| 1346112000000 | 5906.8 |
| 1346198400000 | 5913.93 |
| 1346284800000 | 5784.52 |
| 1346371200000 | 5850.6 |
| 1346630400000 | 5896.67 |
| 1346716800000 | 5860.78 |
| 1346803200000 | 5808.97 |
| 1346889600000 | 6002 |
| 1346976000000 | 6068.28 |
| 1347235200000 | 6051.83 |
| 1347321600000 | 6062.78 |
| 1347408000000 | 5895.46 |
| 1347494400000 | 5921.04 |
| 1347580800000 | 6100.37 |
| 1347840000000 | 6100.44 |
| 1347926400000 | 6105.33 |
| 1348012800000 | 6104.19 |
| 1348099200000 | 6043.56 |
| 1348185600000 | 6120.2 |
| 1348444800000 | 6100.81 |
| 1348531200000 | 6163.54 |
| 1348617600000 | 6006.54 |
| 1348704000000 | 6089.52 |
| 1348790400000 | 6089.49 |
| 1349049600000 | 6082.84 |
| 1349136000000 | 6048.21 |
| 1349222400000 | 5960.94 |
| 1349308800000 | 5917.52 |
| 1349395200000 | 5812.73 |
| 1349654400000 | 5596.73 |
| 1349740800000 | 5650.93 |
| 1349827200000 | 5747.71 |
| 1349913600000 | 5801.78 |
| 1350000000000 | 5871 |
| 1350259200000 | 5759.25 |
| 1350345600000 | 5884.64 |
| 1350432000000 | 6016.67 |
| 1350518400000 | 5951.46 |
| 1350604800000 | 5902.32 |
| 1350864000000 | 5958.74 |
| 1350950400000 | 5803.78 |
| 1351036800000 | 5846.99 |
| 1351123200000 | 5895.31 |
| 1351209600000 | 5915.41 |
| 1351468800000 | 5916.6 |
| 1351555200000 | 5974.62 |
| 1351641600000 | 5940.48 |
| 1351728000000 | 5988.15 |
| 1351814400000 | 5975.66 |
| 1352073600000 | 6022.81 |
| 1352160000000 | 6078.88 |
| 1352246400000 | 6082.46 |
| 1352332800000 | 6033.59 |
| 1352419200000 | 6006.32 |
| 1352678400000 | 5994.52 |
| 1352764800000 | 5990.73 |
| 1352851200000 | 5854.54 |
| 1352937600000 | 5797.84 |
| 1353024000000 | 5816.66 |
| 1353283200000 | 5926.21 |
| 1353369600000 | 5878.27 |
| 1353456000000 | 5811.13 |
| 1353542400000 | 5854.46 |
| 1353628800000 | 5881.14 |
| 1353888000000 | 5892.4 |
| 1353974400000 | 5907.38 |
| 1354060800000 | 5843.56 |
| 1354147200000 | 5956.1 |
| 1354233600000 | 5880.29 |
| 1354492800000 | 5893.5 |
| 1354579200000 | 5924.88 |
| 1354665600000 | 5985.55 |
| 1354752000000 | 6097.75 |
| 1354838400000 | 6095.49 |
| 1355097600000 | 6121.38 |
| 1355184000000 | 6155.09 |
| 1355270400000 | 6184.93 |
| 1355356800000 | 6188.17 |
| 1355443200000 | 6194.27 |
| 1355702400000 | 6247.13 |
| 1355788800000 | 6312.46 |
| 1355875200000 | 6383.47 |
| 1355961600000 | 6398.37 |
| 1356048000000 | 6344.98 |
| 1356307200000 | 6339.9 |
| 1356393600000 | 6339.9 |
| 1356480000000 | 6359.11 |
| 1356566400000 | 6478.42 |
| 1356652800000 | 6498.89 |
| 1356912000000 | 6477.59 |
| 1357084800000 | 6544.16 |
| 1357171200000 | 6527.38 |
| 1357257600000 | 6503.41 |
| 1357516800000 | 6517.46 |
| 1357603200000 | 6482.22 |
| 1357689600000 | 6496.26 |
| 1357776000000 | 6425.27 |
| 1357862400000 | 6321.72 |
| 1358121600000 | 6327.38 |
| 1358208000000 | 6187.87 |
| 1358294400000 | 6183.71 |
| 1358380800000 | 6208.66 |
| 1358467200000 | 6177.03 |
| 1358726400000 | 6208.56 |
| 1358812800000 | 6190.23 |
| 1358899200000 | 6080.9 |
| 1358985600000 | 6116.08 |
| 1359072000000 | 6181.77 |
| 1359331200000 | 6061.28 |
| 1359417600000 | 6115.35 |
| 1359504000000 | 6031.8 |
| 1359590400000 | 6126.58 |
| 1359676800000 | 6185.8 |
| 1359936000000 | 6170.52 |
| 1360022400000 | 6267.02 |
| 1360108800000 | 6184.31 |
| 1360195200000 | 6236.16 |
| 1360281600000 | 6275.59 |
| 1360540800000 | 6259.36 |
| 1360627200000 | 6219.27 |
| 1360713600000 | 6269.15 |
| 1360800000000 | 6282.92 |
| 1360886400000 | 6249.15 |
| 1361145600000 | 6196.88 |
| 1361232000000 | 6211.75 |
| 1361318400000 | 6186.97 |
| 1361404800000 | 6100.47 |
| 1361491200000 | 6095.07 |
| 1361750400000 | 6173.78 |
| 1361836800000 | 6136.26 |
| 1361923200000 | 6059.17 |
| 1362009600000 | 6026.3 |
| 1362096000000 | 6045.08 |
| 1362355200000 | 5981.7 |
| 1362441600000 | 6110.33 |
| 1362528000000 | 6076.09 |
| 1362614400000 | 6051.05 |
| 1362700800000 | 6129.26 |
| 1362960000000 | 6156.99 |
| 1363046400000 | 6091.83 |
| 1363132800000 | 6006.32 |
| 1363219200000 | 6042.15 |
| 1363305600000 | 5998.89 |
| 1363564800000 | 5998.94 |
| 1363651200000 | 5920.58 |
| 1363737600000 | 5937.45 |
| 1363824000000 | 5909.34 |
| 1363910400000 | 5864.48 |
| 1364169600000 | 5909.66 |
| 1364256000000 | 6001.54 |
| 1364342400000 | 5899.77 |
| 1364428800000 | 5978.47 |
| 1364515200000 | 5978.47 |
| 1364774400000 | 5972.87 |
| 1364860800000 | 5969.01 |
| 1364947200000 | 5878.31 |
| 1365033600000 | 5844.28 |
| 1365120000000 | 5805.73 |
| 1365379200000 | 5898.97 |
| 1365465600000 | 5967.52 |
| 1365552000000 | 6066.87 |
| 1365638400000 | 6081.34 |
| 1365724800000 | 5973.01 |
| 1365984000000 | 5728.8 |
| 1366070400000 | 5776.83 |
| 1366156800000 | 5705.98 |
| 1366243200000 | 5723.48 |
| 1366329600000 | 5778.43 |
| 1366588800000 | 5701.81 |
| 1366675200000 | 5791.1 |
| 1366761600000 | 5816.8 |
| 1366848000000 | 5943.41 |
| 1366934400000 | 5881.62 |
| 1367193600000 | 6003.64 |
| 1367280000000 | 5981.24 |
| 1367366400000 | 5941.77 |
| 1367452800000 | 6087.56 |
| 1367539200000 | 6153.44 |
| 1367798400000 | 6097.71 |
| 1367884800000 | 6063.66 |
| 1367971200000 | 6170.92 |
| 1368057600000 | 6172.16 |
| 1368144000000 | 6106.21 |
| 1368403200000 | 6109.3 |
| 1368489600000 | 6112.46 |
| 1368576000000 | 6117.04 |
| 1368662400000 | 6160.84 |
| 1368748800000 | 6053.9 |
| 1369008000000 | 5897.92 |
| 1369094400000 | 5930.01 |
| 1369180800000 | 5909.03 |
| 1369267200000 | 5815.64 |
| 1369353600000 | 5844.85 |
| 1369612800000 | 5858.09 |
| 1369699200000 | 5834.27 |
| 1369785600000 | 5713.82 |
| 1369872000000 | 5658.39 |
| 1369958400000 | 5672.74 |
| 1370217600000 | 5621.34 |
| 1370304000000 | 5727.46 |
| 1370390400000 | 5511.26 |
| 1370476800000 | 5418.38 |
| 1370563200000 | 5508.24 |
| 1370822400000 | 5380.21 |
| 1370908800000 | 5247.06 |
| 1370995200000 | 5311.64 |
| 1371081600000 | 5381.75 |
| 1371168000000 | 5456.73 |
| 1371427200000 | 5492.63 |
| 1371513600000 | 5528.05 |
| 1371600000000 | 5542.96 |
| 1371686400000 | 5194.05 |
| 1371772800000 | 5154.28 |
| 1372032000000 | 5105.9 |
| 1372118400000 | 5160.12 |
| 1372204800000 | 5267.25 |
| 1372291200000 | 5402.58 |
| 1372377600000 | 5584.92 |
| 1372636800000 | 5666.67 |
| 1372723200000 | 5659.11 |
| 1372809600000 | 5433.82 |
| 1372896000000 | 5565.23 |
| 1372982400000 | 5339.77 |
| 1373241600000 | 5372.12 |
| 1373328000000 | 5473.84 |
| 1373414400000 | 5455.8 |
| 1373500800000 | 5591.5 |
| 1373587200000 | 5681.07 |
| 1373846400000 | 5723.6 |
| 1373932800000 | 5692.01 |
| 1374019200000 | 5736.12 |
| 1374105600000 | 5707.77 |
| 1374192000000 | 5634.32 |
| 1374451200000 | 5679.55 |
| 1374537600000 | 5744.51 |
| 1374624000000 | 5744.27 |
| 1374710400000 | 5717.85 |
| 1374796800000 | 5657.54 |
| 1375056000000 | 5714.04 |
| 1375142400000 | 5767.91 |
| 1375228800000 | 5730.58 |
| 1375315200000 | 5763.85 |
| 1375401600000 | 5795.15 |
| 1375660800000 | 5803.33 |
| 1375747200000 | 5752.66 |
| 1375833600000 | 5758.79 |
| 1375920000000 | 5811.86 |
| 1376006400000 | 5862 |
| 1376265600000 | 5895.97 |
| 1376352000000 | 5826.89 |
| 1376438400000 | 5875.2 |
| 1376524800000 | 5769.73 |
| 1376611200000 | 5862.78 |
| 1376870400000 | 5712.46 |
| 1376956800000 | 5728.19 |
| 1377043200000 | 5692.35 |
| 1377129600000 | 5697.94 |
| 1377216000000 | 5740.71 |
| 1377475200000 | 5737.21 |
| 1377561600000 | 5615.19 |
| 1377648000000 | 5530.03 |
| 1377734400000 | 5570.84 |
| 1377820800000 | 5651.32 |
| 1378080000000 | 5691.81 |
| 1378166400000 | 5638.61 |
| 1378252800000 | 5664.89 |
| 1378339200000 | 5749.39 |
| 1378425600000 | 5876.85 |
| 1378684800000 | 5904.16 |
| 1378771200000 | 5995.6 |
| 1378857600000 | 6073 |
| 1378944000000 | 6148.2 |
| 1379030400000 | 6132.79 |
| 1379289600000 | 6209.94 |
| 1379376000000 | 6267.52 |
| 1379462400000 | 6150.8 |
| 1379548800000 | 6416.96 |
| 1379635200000 | 6228.02 |
| 1379894400000 | 6256.34 |
| 1379980800000 | 6248.55 |
| 1380067200000 | 6279.29 |
| 1380153600000 | 6172.17 |
| 1380240000000 | 6127.96 |
| 1380499200000 | 6087.8 |
| 1380585600000 | 6111.08 |
| 1380672000000 | 6136.77 |
| 1380758400000 | 6161.59 |
| 1380844800000 | 6203.26 |
| 1381104000000 | 6224.87 |
| 1381190400000 | 6187.75 |
| 1381276800000 | 6091.28 |
| 1381363200000 | 6221.81 |
| 1381449600000 | 6258.6 |
| 1381708800000 | 6239.57 |
| 1381795200000 | 6343.59 |
| 1381881600000 | 6470.41 |
| 1381968000000 | 6474.15 |
| 1382054400000 | 6537.69 |
| 1382313600000 | 6540.81 |
| 1382400000000 | 6615.87 |
| 1382486400000 | 6532.95 |
| 1382572800000 | 6516.56 |
| 1382659200000 | 6464.76 |
| 1382918400000 | 6514.52 |
| 1383004800000 | 6501.36 |
| 1383091200000 | 6535.76 |
| 1383177600000 | 6425.52 |
| 1383264000000 | 6294.15 |
| 1383523200000 | 6283.15 |
| 1383609600000 | 6194.79 |
| 1383696000000 | 6229.73 |
| 1383782400000 | 6204.59 |
| 1383868800000 | 6084.56 |
| 1384128000000 | 6056.55 |
| 1384214400000 | 6082.85 |
| 1384300800000 | 5991.49 |
| 1384387200000 | 6061.69 |
| 1384473600000 | 6197.46 |
| 1384732800000 | 6278.64 |
| 1384819200000 | 6192.9 |
| 1384905600000 | 6280.45 |
| 1384992000000 | 6146.3 |
| 1385078400000 | 6142.76 |
| 1385337600000 | 6206.32 |
| 1385424000000 | 6062.43 |
| 1385510400000 | 6075.69 |
| 1385596800000 | 6141.31 |
| 1385683200000 | 6180.96 |
| 1385942400000 | 6103.08 |
| 1386028800000 | 5939.7 |
| 1386115200000 | 5845.28 |
| 1386201600000 | 5922.65 |
| 1386288000000 | 6070.08 |
| 1386547200000 | 6085.57 |
| 1386633600000 | 6071.92 |
| 1386720000000 | 6050.92 |
| 1386806400000 | 5841.22 |
| 1386892800000 | 5918.93 |
| 1387152000000 | 5915.47 |
| 1387238400000 | 5988.31 |
| 1387324800000 | 5992.29 |
| 1387411200000 | 6038.21 |
| 1387497600000 | 6113.86 |
| 1387756800000 | 6176.35 |
| 1387843200000 | 6162.73 |
| 1387929600000 | 6162.73 |
| 1388016000000 | 6149.93 |
| 1388102400000 | 6155.63 |
| 1388361600000 | 6243.57 |
| 1388448000000 | 6248.5 |
| 1388620800000 | 6189.92 |
| 1388707200000 | 6135.06 |
| 1388966400000 | 6068.44 |
| 1389052800000 | 6126.49 |
| 1389139200000 | 6034.39 |
| 1389225600000 | 5917.7 |
| 1389312000000 | 6017.99 |
| 1389571200000 | 6060.12 |
| 1389657600000 | 6000.03 |
| 1389744000000 | 6012.73 |
| 1389830400000 | 5990.51 |
| 1389916800000 | 6013.66 |
| 1390176000000 | 6028.73 |
| 1390262400000 | 6050.26 |
| 1390348800000 | 6075.66 |
| 1390435200000 | 6010.51 |
| 1390521600000 | 5817.29 |
| 1390780800000 | 5657.85 |
| 1390867200000 | 5754.56 |
| 1390953600000 | 5621.12 |
| 1391040000000 | 5603.2 |
| 1391126400000 | 5625.74 |
| 1391385600000 | 5571.08 |
| 1391472000000 | 5576.12 |
| 1391558400000 | 5529.82 |
| 1391644800000 | 5670.88 |
| 1391731200000 | 5681.18 |
| 1391990400000 | 5702.94 |
| 1392076800000 | 5740.71 |
| 1392163200000 | 5829.87 |
| 1392249600000 | 5769.45 |
| 1392336000000 | 5931.17 |
| 1392595200000 | 6027.78 |
| 1392681600000 | 6013.29 |
| 1392768000000 | 6035.35 |
| 1392854400000 | 5893.74 |
| 1392940800000 | 5971.36 |
| 1393200000000 | 6077.77 |
| 1393286400000 | 6131.99 |
| 1393372800000 | 6071.32 |
| 1393459200000 | 6143.94 |
| 1393545600000 | 6161.81 |
| 1393804800000 | 6097.96 |
| 1393891200000 | 6192.43 |
| 1393977600000 | 6267.68 |
| 1394064000000 | 6385.05 |
| 1394150400000 | 6343.5 |
| 1394409600000 | 6291.74 |
| 1394496000000 | 6308.63 |
| 1394582400000 | 6219.5 |
| 1394668800000 | 6233.97 |
| 1394755200000 | 6225.38 |
| 1395014400000 | 6244.03 |
| 1395100800000 | 6300.41 |
| 1395187200000 | 6224.87 |
| 1395273600000 | 6085.37 |
| 1395360000000 | 6120.93 |
| 1395619200000 | 6230.17 |
| 1395705600000 | 6344.91 |
| 1395792000000 | 6448.59 |
| 1395878400000 | 6436.08 |
| 1395964800000 | 6545.73 |
| 1396224000000 | 6571.09 |
| 1396310400000 | 6603.68 |
| 1396396800000 | 6557.79 |
| 1396483200000 | 6505.52 |
| 1396569600000 | 6547.86 |
| 1396828800000 | 6515.43 |
| 1396915200000 | 6620.91 |
| 1397001600000 | 6617.83 |
| 1397088000000 | 6737.81 |
| 1397174400000 | 6585.54 |
| 1397433600000 | 6554.85 |
| 1397520000000 | 6456.92 |
| 1397606400000 | 6495.95 |
| 1397692800000 | 6616.02 |
| 1397779200000 | 6616.02 |
| 1398038400000 | 6606.1 |
| 1398124800000 | 6597.57 |
| 1398211200000 | 6555.21 |
| 1398297600000 | 6564.29 |
| 1398384000000 | 6561.75 |
| 1398643200000 | 6575.22 |
| 1398729600000 | 6589.38 |
| 1398816000000 | 6552.31 |
| 1398902400000 | 6582.41 |
| 1398988800000 | 6684.14 |
| 1399248000000 | 6603.45 |
| 1399334400000 | 6620.96 |
| 1399420800000 | 6641.45 |
| 1399507200000 | 6791.19 |
| 1399593600000 | 6743.81 |
| 1399852800000 | 6806.09 |
| 1399939200000 | 6864.02 |
| 1400025600000 | 6965.93 |
| 1400112000000 | 6864.4 |
| 1400198400000 | 6844.09 |
| 1400457600000 | 6923.73 |
| 1400544000000 | 6879.09 |
| 1400630400000 | 6904.75 |
| 1400716800000 | 6977.78 |
| 1400803200000 | 7042.59 |
| 1401062400000 | 6977.69 |
| 1401148800000 | 6845.63 |
| 1401235200000 | 6811.14 |
| 1401321600000 | 6881.22 |
| 1401408000000 | 6714.57 |
| 1401667200000 | 6703.03 |
| 1401753600000 | 6671.68 |
| 1401840000000 | 6636.78 |
| 1401926400000 | 6686.4 |
| 1402012800000 | 6842.66 |
| 1402272000000 | 6799.93 |
| 1402358400000 | 6859.96 |
| 1402444800000 | 6809.3 |
| 1402531200000 | 6885.95 |
| 1402617600000 | 6847.74 |
| 1402876800000 | 6857.39 |
| 1402963200000 | 6795.06 |
| 1403049600000 | 6808.05 |
| 1403136000000 | 6947.44 |
| 1403222400000 | 6917.58 |
| 1403481600000 | 6931.45 |
| 1403568000000 | 6982.62 |
| 1403654400000 | 6885.97 |
| 1403740800000 | 6899.85 |
| 1403827200000 | 6876.89 |
| 1404086400000 | 6914.19 |
| 1404172800000 | 6925.96 |
| 1404259200000 | 6957.47 |
| 1404345600000 | 6908.04 |
| 1404432000000 | 6921.84 |
| 1404691200000 | 6896.09 |
| 1404777600000 | 6960.61 |
| 1404864000000 | 6963.02 |
| 1404950400000 | 6876.07 |
| 1405036800000 | 6914.27 |
| 1405296000000 | 6953.88 |
| 1405382400000 | 6967.73 |
| 1405468800000 | 7045.45 |
| 1405555200000 | 7009 |
| 1405641600000 | 6985.44 |
| 1405900800000 | 6951.08 |
| 1405987200000 | 7084.95 |
| 1406073600000 | 7154.48 |
| 1406160000000 | 7161.56 |
| 1406246400000 | 7127.21 |
| 1406505600000 | 7163.47 |
| 1406592000000 | 7195.95 |
| 1406678400000 | 7044.84 |
| 1406764800000 | 6987.78 |
| 1406851200000 | 7001.76 |
| 1407110400000 | 7082.68 |
| 1407196800000 | 7038.35 |
| 1407283200000 | 6966.4 |
| 1407369600000 | 6925.29 |
| 1407456000000 | 7001.55 |
| 1407715200000 | 7172.55 |
| 1407801600000 | 7197.06 |
| 1407888000000 | 7233.93 |
| 1407974400000 | 7170.98 |
| 1408060800000 | 7096.21 |
| 1408320000000 | 7128.12 |
| 1408406400000 | 7160.33 |
| 1408492800000 | 7097.21 |
| 1408579200000 | 7142.8 |
| 1408665600000 | 7092.34 |
| 1408924800000 | 7125.15 |
| 1409011200000 | 7209.59 |
| 1409097600000 | 7217.29 |
| 1409184000000 | 7163.57 |
| 1409270400000 | 7123.23 |
| 1409529600000 | 7126.49 |
| 1409616000000 | 7117.5 |
| 1409702400000 | 7239.88 |
| 1409788800000 | 7293.63 |
| 1409875200000 | 7240.27 |
| 1410134400000 | 7213.83 |
| 1410220800000 | 7078.15 |
| 1410307200000 | 6964.3 |
| 1410393600000 | 6948.49 |
| 1410480000000 | 6891.74 |
| 1410739200000 | 6845.37 |
| 1410825600000 | 6866.5 |
| 1410912000000 | 6915.25 |
| 1410998400000 | 6952.91 |
| 1411084800000 | 6940.74 |
| 1411344000000 | 6725.06 |
| 1411430400000 | 6648.06 |
| 1411516800000 | 6642.95 |
| 1411603200000 | 6506.51 |
| 1411689600000 | 6544.44 |
| 1411948800000 | 6493.3 |
| 1412035200000 | 6481.1 |
| 1412121600000 | 6458.51 |
| 1412208000000 | 6410.2 |
| 1412294400000 | 6429.43 |
| 1412553600000 | 6616.05 |
| 1412640000000 | 6592.53 |
| 1412726400000 | 6466.92 |
| 1412812800000 | 6578.18 |
| 1412899200000 | 6372.2 |
| 1413158400000 | 6445.57 |
| 1413244800000 | 6485.44 |
| 1413331200000 | 6343.7 |
| 1413417600000 | 6363.81 |
| 1413504000000 | 6473.37 |
| 1413763200000 | 6463.34 |
| 1413849600000 | 6668.89 |
| 1413936000000 | 6629.95 |
| 1414022400000 | 6643.93 |
| 1414108800000 | 6637.04 |
| 1414368000000 | 6674.49 |
| 1414454400000 | 6810.93 |
| 1414540800000 | 6947.88 |
| 1414627200000 | 6897.24 |
| 1414713600000 | 6953.65 |
| 1414972800000 | 6974.47 |
| 1415059200000 | 6960.74 |
| 1415145600000 | 6851.18 |
| 1415232000000 | 6808.92 |
| 1415318400000 | 6761.05 |
| 1415577600000 | 6851.8 |
| 1415664000000 | 6857.81 |
| 1415750400000 | 6929.57 |
| 1415836800000 | 6965.48 |
| 1415923200000 | 7086.82 |
| 1416182400000 | 7060.49 |
| 1416268800000 | 7112.49 |
| 1416355200000 | 7044.77 |
| 1416441600000 | 6994.61 |
| 1416528000000 | 7257.03 |
| 1416787200000 | 7205.26 |
| 1416873600000 | 7205.79 |
| 1416960000000 | 7149.44 |
| 1417046400000 | 7151.26 |
| 1417132800000 | 6990.48 |
| 1417392000000 | 6839.28 |
| 1417478400000 | 6889.18 |
| 1417564800000 | 6873.74 |
| 1417651200000 | 6806.43 |
| 1417737600000 | 6706.75 |
| 1417996800000 | 6572.68 |
| 1418083200000 | 6521.14 |
| 1418169600000 | 6426.93 |
| 1418256000000 | 6307.22 |
| 1418342400000 | 6267.28 |
| 1418601600000 | 6188.57 |
| 1418688000000 | 6179.47 |
| 1418774400000 | 6229.53 |
| 1418860800000 | 6679.02 |
| 1418947200000 | 6651.64 |
| 1419206400000 | 6657.31 |
| 1419292800000 | 6634.13 |
| 1419379200000 | 6577.63 |
| 1419465600000 | 6577.63 |
| 1419552000000 | 6618.59 |
| 1419811200000 | 6763.14 |
| 1419897600000 | 6749.6 |
| 1419984000000 | 6730.83 |
| 1420156800000 | 6617.04 |
| 1420416000000 | 6420.08 |
| 1420502400000 | 6588.2 |
| 1420588800000 | 6661.27 |
| 1420675200000 | 6830.92 |
| 1420761600000 | 6786.22 |
| 1421020800000 | 6658.39 |
| 1421107200000 | 6837.52 |
| 1421193600000 | 6709.52 |
| 1421280000000 | 6727.4 |
| 1421366400000 | 6629.01 |
| 1421625600000 | 6664.48 |
| 1421712000000 | 6678.33 |
| 1421798400000 | 6870.22 |
| 1421884800000 | 6978.82 |
| 1421971200000 | 7029.01 |
| 1422230400000 | 7106.99 |
| 1422316800000 | 7066.34 |
| 1422403200000 | 7142.55 |
| 1422489600000 | 7106.52 |
| 1422576000000 | 7055.89 |
| 1422835200000 | 7150.29 |
| 1422921600000 | 7306.61 |
| 1423008000000 | 7233.74 |
| 1423094400000 | 7367.46 |
| 1423180800000 | 7262 |
| 1423440000000 | 7161.75 |
| 1423526400000 | 7074.06 |
| 1423612800000 | 6924.6 |
| 1423699200000 | 7057.1 |
| 1423785600000 | 7179.41 |
| 1424044800000 | 7181.62 |
| 1424131200000 | 7133.41 |
| 1424217600000 | 7031.83 |
| 1424304000000 | 7107.27 |
| 1424390400000 | 7155.28 |
| 1424649600000 | 7223.09 |
| 1424736000000 | 7255.6 |
| 1424822400000 | 7288.87 |
| 1424908800000 | 7242.22 |
| 1424995200000 | 7108.71 |
| 1425254400000 | 7012.52 |
| 1425340800000 | 7009.01 |
| 1425427200000 | 6957.78 |
| 1425513600000 | 7046.62 |
| 1425600000000 | 6891.52 |
| 1425859200000 | 6807.18 |
| 1425945600000 | 6600.83 |
| 1426032000000 | 6643.35 |
| 1426118400000 | 6709.2 |
| 1426204800000 | 6543.36 |
| 1426464000000 | 6597.85 |
| 1426550400000 | 6632.71 |
| 1426636800000 | 6681 |
| 1426723200000 | 6783.1 |
| 1426809600000 | 6908.44 |
| 1427068800000 | 6996.22 |
| 1427155200000 | 7119.71 |
| 1427241600000 | 7038.84 |
| 1427328000000 | 6895.2 |
| 1427414400000 | 6900.61 |
| 1427673600000 | 6931.82 |
| 1427760000000 | 6996.05 |
| 1427846400000 | 7121.27 |
| 1427932800000 | 7140.84 |
| 1428019200000 | 7140.84 |
| 1428278400000 | 7303.76 |
| 1428364800000 | 7283.85 |
| 1428451200000 | 7291.94 |
| 1428537600000 | 7299.55 |
| 1428624000000 | 7331.87 |
| 1428883200000 | 7284.88 |
| 1428969600000 | 7278.52 |
| 1429056000000 | 7173.83 |
| 1429142400000 | 7388.58 |
| 1429228800000 | 7237.82 |
| 1429488000000 | 7215.66 |
| 1429574400000 | 7312.31 |
| 1429660800000 | 7220.05 |
| 1429747200000 | 7297.33 |
| 1429833600000 | 7362.26 |
| 1430092800000 | 7445.59 |
| 1430179200000 | 7547.7 |
| 1430265600000 | 7515.11 |
| 1430352000000 | 7356.47 |
| 1430438400000 | 7309.64 |
| 1430697600000 | 7257.37 |
| 1430784000000 | 7309.83 |
| 1430870400000 | 7201.65 |
| 1430956800000 | 7055.8 |
| 1431043200000 | 7142.8 |
| 1431302400000 | 7086.91 |
| 1431388800000 | 7039.67 |
| 1431475200000 | 7196.96 |
| 1431561600000 | 7206.66 |
| 1431648000000 | 7253.02 |
| 1431907200000 | 7269.02 |
| 1431993600000 | 7239.72 |
| 1432080000000 | 7245.37 |
| 1432166400000 | 7247.61 |
| 1432252800000 | 7205.19 |
| 1432512000000 | 7194.67 |
| 1432598400000 | 6945.92 |
| 1432684800000 | 6894.76 |
| 1432771200000 | 6818.04 |
| 1432857600000 | 6749.37 |
| 1433116800000 | 6700.39 |
| 1433203200000 | 6713.29 |
| 1433289600000 | 6606.75 |
| 1433376000000 | 6513.4 |
| 1433462400000 | 6468.77 |
| 1433721600000 | 6475.68 |
| 1433808000000 | 6479.37 |
| 1433894400000 | 6645.41 |
| 1433980800000 | 6626.79 |
| 1434067200000 | 6613.01 |
| 1434326400000 | 6534.42 |
| 1434412800000 | 6543.84 |
| 1434499200000 | 6546.46 |
| 1434585600000 | 6735.13 |
| 1434672000000 | 6763.93 |
| 1434931200000 | 6866.14 |
| 1435017600000 | 6862.62 |
| 1435104000000 | 6948.46 |
| 1435190400000 | 7050.72 |
| 1435276800000 | 6909.44 |
| 1435536000000 | 6753.73 |
| 1435622400000 | 6944.37 |
| 1435708800000 | 6865.8 |
| 1435795200000 | 6931.58 |
| 1435881600000 | 6860.06 |
| 1436140800000 | 6667.64 |
| 1436227200000 | 6403.09 |
| 1436313600000 | 6396.5 |
| 1436400000000 | 6624.29 |
| 1436486400000 | 6676.42 |
| 1436745600000 | 6763.24 |
| 1436832000000 | 6775.64 |
| 1436918400000 | 6793.34 |
| 1437004800000 | 6826.18 |
| 1437091200000 | 6876.29 |
| 1437350400000 | 6866.65 |
| 1437436800000 | 6922.14 |
| 1437523200000 | 6770.56 |
| 1437609600000 | 6779.48 |
| 1437696000000 | 6540.32 |
| 1437955200000 | 6512.88 |
| 1438041600000 | 6404.31 |
| 1438128000000 | 6553.84 |
| 1438214400000 | 6426.95 |
| 1438300800000 | 6550.06 |
| 1438560000000 | 6451.08 |
| 1438646400000 | 6602.24 |
| 1438732800000 | 6534.24 |
| 1438819200000 | 6523.13 |
| 1438905600000 | 6529.1 |
| 1439164800000 | 6492.68 |
| 1439251200000 | 6458.42 |
| 1439337600000 | 6250.71 |
| 1439424000000 | 6365.07 |
| 1439510400000 | 6257.53 |
| 1439769600000 | 6188.72 |
| 1439856000000 | 6196.23 |
| 1439942400000 | 6106.84 |
| 1440028800000 | 6041.03 |
| 1440115200000 | 5950.36 |
| 1440374400000 | 5724.32 |
| 1440460800000 | 6073.55 |
| 1440547200000 | 5918.81 |
| 1440633600000 | 5999.56 |
| 1440720000000 | 6052.49 |
| 1440979200000 | 6044.95 |
| 1441065600000 | 5789.14 |
| 1441152000000 | 5826.47 |
| 1441238400000 | 5937.72 |
| 1441324800000 | 5655.57 |
| 1441584000000 | 5501.68 |
| 1441670400000 | 5680.5 |
| 1441756800000 | 5694.51 |
| 1441843200000 | 5673.58 |
| 1441929600000 | 5655.04 |
| 1442188800000 | 5799.64 |
| 1442275200000 | 5827.24 |
| 1442361600000 | 5996.01 |
| 1442448000000 | 6024.11 |
| 1442534400000 | 6016.13 |
| 1442793600000 | 5856.81 |
| 1442880000000 | 5689.35 |
| 1442966400000 | 5698.98 |
| 1443052800000 | 5596.27 |
| 1443139200000 | 5651.4 |
| 1443398400000 | 5460.12 |
| 1443484800000 | 5513.4 |
| 1443571200000 | 5650.98 |
| 1443657600000 | 5721.55 |
| 1443744000000 | 5808.01 |
| 1444003200000 | 6063.36 |
| 1444089600000 | 6077.72 |
| 1444176000000 | 6226.42 |
| 1444262400000 | 6201.48 |
| 1444348800000 | 6299.45 |
| 1444608000000 | 6267.47 |
| 1444694400000 | 6175.53 |
| 1444780800000 | 6194.42 |
| 1444867200000 | 6338.32 |
| 1444953600000 | 6344.01 |
| 1445212800000 | 6315.07 |
| 1445299200000 | 6267.14 |
| 1445385600000 | 6144.74 |
| 1445472000000 | 6210.46 |
| 1445558400000 | 6257.7 |
| 1445817600000 | 6242.96 |
| 1445904000000 | 6180.91 |
| 1445990400000 | 6240.13 |
| 1446076800000 | 5998.24 |
| 1446163200000 | 6048.72 |
| 1446422400000 | 6089.51 |
| 1446508800000 | 6073.29 |
| 1446595200000 | 6087.93 |
| 1446681600000 | 6073.71 |
| 1446768000000 | 5872.22 |
| 1447027200000 | 5851.39 |
| 1447113600000 | 5782.54 |
| 1447200000000 | 5802.66 |
| 1447286400000 | 5706.06 |
| 1447372800000 | 5523.87 |
| 1447632000000 | 5608.39 |
| 1447718400000 | 5756.83 |
| 1447804800000 | 5720.8 |
| 1447891200000 | 5878.6 |
| 1447977600000 | 5962.89 |
| 1448236800000 | 5943.75 |
| 1448323200000 | 5933.36 |
| 1448409600000 | 5838.95 |
| 1448496000000 | 5812.22 |
| 1448582400000 | 5687.56 |
| 1448841600000 | 5624.26 |
| 1448928000000 | 5573 |
| 1449014400000 | 5546.79 |
| 1449100800000 | 5468.99 |
| 1449187200000 | 5347.06 |
| 1449446400000 | 5306.51 |
| 1449532800000 | 5210.82 |
| 1449619200000 | 5293.78 |
| 1449705600000 | 4903.11 |
| 1449792000000 | 4459.49 |
| 1450051200000 | 4803.73 |
| 1450137600000 | 5010.65 |
| 1450224000000 | 4989.49 |
| 1450310400000 | 5113.49 |
| 1450396800000 | 5024.08 |
| 1450656000000 | 5083.39 |
| 1450742400000 | 5110.09 |
| 1450828800000 | 5231.25 |
| 1450915200000 | 5230.44 |
| 1451001600000 | 5230.44 |
| 1451260800000 | 5214.04 |
| 1451347200000 | 5182.89 |
| 1451433600000 | 5028.68 |
| 1451520000000 | 5036.92 |
| 1451865600000 | 4842.37 |
| 1451952000000 | 4890.74 |
| 1452038400000 | 4760.21 |
| 1452124800000 | 4572.25 |
| 1452211200000 | 4502.01 |
| 1452470400000 | 4327.89 |
| 1452556800000 | 4411.66 |
| 1452643200000 | 4463.35 |
| 1452729600000 | 4356.16 |
| 1452816000000 | 4166.48 |
| 1453075200000 | 4155.39 |
| 1453161600000 | 4275.34 |
| 1453248000000 | 4080.1 |
| 1453334400000 | 4142.85 |
| 1453420800000 | 4346.59 |
| 1453680000000 | 4299.82 |
| 1453766400000 | 4371.89 |
| 1453852800000 | 4425.29 |
| 1453939200000 | 4598.21 |
| 1454025600000 | 4835.66 |
| 1454284800000 | 4740.36 |
| 1454371200000 | 4538.35 |
| 1454457600000 | 4541.67 |
| 1454544000000 | 4831.7 |
| 1454630400000 | 4778.38 |
| 1454889600000 | 4664.22 |
| 1454976000000 | 4563.28 |
| 1455062400000 | 4643.52 |
| 1455148800000 | 4586.5 |
| 1455235200000 | 4652.24 |
| 1455494400000 | 4839.98 |
| 1455580800000 | 4810.7 |
| 1455667200000 | 4957.45 |
| 1455753600000 | 5058.06 |
| 1455840000000 | 4868.79 |
| 1456099200000 | 4973.19 |
| 1456185600000 | 4895 |
| 1456272000000 | 4718 |
| 1456358400000 | 4764.6 |
| 1456444800000 | 4695.47 |
| 1456704000000 | 4791.91 |
| 1456790400000 | 4952.32 |
| 1456876800000 | 5055.99 |
| 1456963200000 | 5151.4 |
| 1457049600000 | 5229.35 |
| 1457308800000 | 5319.43 |
| 1457395200000 | 5227.9 |
| 1457481600000 | 5195.39 |
| 1457568000000 | 5129.69 |
| 1457654400000 | 5219.11 |
| 1457913600000 | 5149.14 |
| 1458000000000 | 4984.32 |
| 1458086400000 | 4983.21 |
| 1458172800000 | 5428.88 |
| 1458259200000 | 5543.18 |
| 1458518400000 | 5581.58 |
| 1458604800000 | 5574.49 |
| 1458691200000 | 5413.8 |
| 1458777600000 | 5300.74 |
| 1458864000000 | 5300.74 |
| 1459123200000 | 5284.49 |
| 1459209600000 | 5267.88 |
| 1459296000000 | 5589.88 |
| 1459382400000 | 5649.01 |
| 1459468800000 | 5524.54 |
| 1459728000000 | 5620.41 |
| 1459814400000 | 5409.62 |
| 1459900800000 | 5306.37 |
| 1459987200000 | 5300.71 |
| 1460073600000 | 5474.37 |
| 1460332800000 | 5545.89 |
| 1460419200000 | 5647.47 |
| 1460505600000 | 5788.05 |
| 1460592000000 | 5824.36 |
| 1460678400000 | 5798.94 |
| 1460937600000 | 5859.01 |
| 1461024000000 | 5946.72 |
| 1461110400000 | 5985.36 |
| 1461196800000 | 5954.15 |
| 1461283200000 | 5822.94 |
| 1461542400000 | 5795.36 |
| 1461628800000 | 5847.01 |
| 1461715200000 | 5805.07 |
| 1461801600000 | 5934.69 |
| 1461888000000 | 5905.65 |
| 1462147200000 | 5860.4 |
| 1462233600000 | 5544.71 |
| 1462320000000 | 5438.86 |
| 1462406400000 | 5384.47 |
| 1462492800000 | 5332.86 |
| 1462752000000 | 5250.51 |
| 1462838400000 | 5340.64 |
| 1462924800000 | 5391.04 |
| 1463011200000 | 5314.93 |
| 1463097600000 | 5240.31 |
| 1463356800000 | 5167.32 |
| 1463443200000 | 5190.09 |
| 1463529600000 | 5128.12 |
| 1463616000000 | 5050.76 |
| 1463702400000 | 5178.16 |
| 1463961600000 | 5186.09 |
| 1464048000000 | 5260.61 |
| 1464134400000 | 5318.84 |
| 1464220800000 | 5379.93 |
| 1464307200000 | 5426.32 |
| 1464566400000 | 5386.34 |
| 1464652800000 | 5387.08 |
| 1464739200000 | 5462.75 |
| 1464825600000 | 5478.35 |
| 1464912000000 | 5682.28 |
| 1465171200000 | 5792.98 |
| 1465257600000 | 5832.02 |
| 1465344000000 | 5850.79 |
| 1465430400000 | 5737.85 |
| 1465516800000 | 5644.26 |
| 1465776000000 | 5598.72 |
| 1465862400000 | 5354.21 |
| 1465948800000 | 5448.36 |
| 1466035200000 | 5357.15 |
| 1466121600000 | 5470.13 |
| 1466380800000 | 5720.63 |
| 1466467200000 | 5744.74 |
| 1466553600000 | 5856.18 |
| 1466640000000 | 5945.2 |
| 1466726400000 | 5611.93 |
| 1466985600000 | 5203.18 |
| 1467072000000 | 5416.54 |
| 1467158400000 | 5684.91 |
| 1467244800000 | 5823.63 |
| 1467331200000 | 5855.81 |
| 1467590400000 | 5867.24 |
| 1467676800000 | 5659.57 |
| 1467763200000 | 5519.91 |
| 1467849600000 | 5603.55 |
| 1467936000000 | 5725.33 |
| 1468195200000 | 5898.32 |
| 1468281600000 | 5995.86 |
| 1468368000000 | 5954.38 |
| 1468454400000 | 6064.93 |
| 1468540800000 | 6079.43 |
| 1468800000000 | 6108.53 |
| 1468886400000 | 6081.59 |
| 1468972800000 | 6175.68 |
| 1469059200000 | 6210.77 |
| 1469145600000 | 6177.49 |
| 1469404800000 | 6191.13 |
| 1469491200000 | 6215.36 |
| 1469577600000 | 6303.05 |
| 1469664000000 | 6234.7 |
| 1469750400000 | 6325.55 |
| 1470009600000 | 6361.37 |
| 1470096000000 | 6220.92 |
| 1470182400000 | 6206.89 |
| 1470268800000 | 6354.67 |
| 1470355200000 | 6310.07 |
| 1470614400000 | 6443.21 |
| 1470700800000 | 6536.2 |
| 1470787200000 | 6605.68 |
| 1470873600000 | 6663.17 |
| 1470960000000 | 6612.84 |
| 1471219200000 | 6667 |
| 1471305600000 | 6576.58 |
| 1471392000000 | 6531.72 |
| 1471478400000 | 6687.19 |
| 1471564800000 | 6583.46 |
| 1471824000000 | 6551.2 |
| 1471910400000 | 6580.89 |
| 1471996800000 | 6251.24 |
| 1472083200000 | 6171.53 |
| 1472169600000 | 6281.16 |
| 1472428800000 | 6124.69 |
| 1472515200000 | 6064.99 |
| 1472601600000 | 5865.61 |
| 1472688000000 | 5856.4 |
| 1472774400000 | 6091.69 |
| 1473033600000 | 6165.09 |
| 1473120000000 | 6369.19 |
| 1473206400000 | 6363.6 |
| 1473292800000 | 6368.75 |
| 1473379200000 | 6133.08 |
| 1473638400000 | 6029.91 |
| 1473724800000 | 6061.2 |
| 1473811200000 | 6119.31 |
| 1473897600000 | 6150.93 |
| 1473984000000 | 6058.66 |
| 1474243200000 | 6237.93 |
| 1474329600000 | 6217.48 |
| 1474416000000 | 6191.75 |
| 1474502400000 | 6399.33 |
| 1474588800000 | 6359.62 |
| 1474848000000 | 6297.39 |
| 1474934400000 | 6286.46 |
| 1475020800000 | 6326.37 |
| 1475107200000 | 6317.29 |
| 1475193600000 | 6277.17 |
| 1475452800000 | 6269.87 |
| 1475539200000 | 6311.26 |
| 1475625600000 | 6265.32 |
| 1475712000000 | 6150.1 |
| 1475798400000 | 6214.06 |
| 1476057600000 | 6226.47 |
| 1476144000000 | 5936.23 |
| 1476230400000 | 5943.6 |
| 1476316800000 | 5759.76 |
| 1476403200000 | 5908.9 |
| 1476662400000 | 5884.03 |
| 1476748800000 | 6020.04 |
| 1476835200000 | 6140.64 |
| 1476921600000 | 6112.22 |
| 1477008000000 | 6107.87 |
| 1477267200000 | 6193.87 |
| 1477353600000 | 6217.83 |
| 1477440000000 | 6151.02 |
| 1477526400000 | 6101.27 |
| 1477612800000 | 6091.62 |
| 1477872000000 | 6248.18 |
| 1477958400000 | 6241.62 |
| 1478044800000 | 6218.22 |
| 1478131200000 | 6185.75 |
| 1478217600000 | 5981.45 |
| 1478476800000 | 6189.31 |
| 1478563200000 | 6306.16 |
| 1478649600000 | 6138.56 |
| 1478736000000 | 5891.88 |
| 1478822400000 | 5596.4 |
| 1479081600000 | 5477.92 |
| 1479168000000 | 5611.79 |
| 1479254400000 | 5674.39 |
| 1479340800000 | 5728.18 |
| 1479427200000 | 5691.47 |
| 1479686400000 | 5767.09 |
| 1479772800000 | 5890.58 |
| 1479859200000 | 5737.78 |
| 1479945600000 | 5726.11 |
| 1480032000000 | 5748.28 |
| 1480291200000 | 5906.9 |
| 1480377600000 | 5809.63 |
| 1480464000000 | 5746.83 |
| 1480550400000 | 5705.93 |
| 1480636800000 | 5645.35 |
| 1480896000000 | 5751.59 |
| 1480982400000 | 5754.28 |
| 1481068800000 | 5855.14 |
| 1481155200000 | 5919.04 |
| 1481241600000 | 5949.4 |
| 1481500800000 | 5937.61 |
| 1481587200000 | 6033.54 |
| 1481673600000 | 5999.78 |
| 1481760000000 | 5726.7 |
| 1481846400000 | 5679.57 |
| 1482105600000 | 5712.19 |
| 1482192000000 | 5796.77 |
| 1482278400000 | 5822.69 |
| 1482364800000 | 5708.63 |
| 1482451200000 | 5681.95 |
| 1482710400000 | 5681.95 |
| 1482796800000 | 5723.25 |
| 1482883200000 | 5891.98 |
| 1482969600000 | 6081.25 |
| 1483056000000 | 6029.87 |
| 1483315200000 | 6029.87 |
| 1483401600000 | 6034.49 |
| 1483488000000 | 6116.32 |
| 1483574400000 | 6054.15 |
| 1483660800000 | 6120.36 |
| 1483920000000 | 6113.82 |
| 1484006400000 | 6182.12 |
| 1484092800000 | 6105.69 |
| 1484179200000 | 6272.16 |
| 1484265600000 | 6328.93 |
| 1484524800000 | 6265.67 |
| 1484611200000 | 6289.82 |
| 1484697600000 | 6351.15 |
| 1484784000000 | 6254.6 |
| 1484870400000 | 6214.46 |
| 1485129600000 | 6308.63 |
| 1485216000000 | 6427.95 |
| 1485302400000 | 6445.91 |
| 1485388800000 | 6427.05 |
| 1485475200000 | 6256.55 |
| 1485734400000 | 6223.77 |
| 1485820800000 | 6238.5 |
| 1485907200000 | 6297.42 |
| 1485993600000 | 6317.57 |
| 1486080000000 | 6354.53 |
| 1486339200000 | 6253.83 |
| 1486425600000 | 6230.16 |
| 1486512000000 | 6182.38 |
| 1486598400000 | 6206.45 |
| 1486684800000 | 6310.9 |
| 1486944000000 | 6380.17 |
| 1487030400000 | 6370.4 |
| 1487116800000 | 6480.46 |
| 1487203200000 | 6564.75 |
| 1487289600000 | 6446.96 |
| 1487548800000 | 6513.24 |
| 1487635200000 | 6443.77 |
| 1487721600000 | 6432.14 |
| 1487808000000 | 6603.17 |
| 1487894400000 | 6499.18 |
| 1488153600000 | 6492.36 |
| 1488240000000 | 6341.42 |
| 1488326400000 | 6424.62 |
| 1488412800000 | 6446.68 |
| 1488499200000 | 6434.14 |
| 1488758400000 | 6487.14 |
| 1488844800000 | 6498.62 |
| 1488931200000 | 6435.15 |
| 1489017600000 | 6281.11 |
| 1489104000000 | 6402.86 |
| 1489363200000 | 6506.57 |
| 1489449600000 | 6480.41 |
| 1489536000000 | 6547.92 |
| 1489622400000 | 6852.78 |
| 1489708800000 | 6816.42 |
| 1489968000000 | 6948.8 |
| 1490054400000 | 6955.65 |
| 1490140800000 | 6934.27 |
| 1490227200000 | 6949.32 |
| 1490313600000 | 6964.72 |
| 1490572800000 | 6750.74 |
| 1490659200000 | 6741.67 |
| 1490745600000 | 6749.99 |
| 1490832000000 | 6760.19 |
| 1490918400000 | 6360.27 |
| 1491177600000 | 6389.35 |
| 1491264000000 | 6400.22 |
| 1491350400000 | 6274.75 |
| 1491436800000 | 6229.82 |
| 1491523200000 | 6236.8 |
| 1491782400000 | 6202.29 |
| 1491868800000 | 6277.68 |
| 1491955200000 | 6453.42 |
| 1492041600000 | 6620.3 |
| 1492128000000 | 6620.3 |
| 1492387200000 | 6678.13 |
| 1492473600000 | 6608.82 |
| 1492560000000 | 6609.97 |
| 1492646400000 | 6677.62 |
| 1492732800000 | 6650.72 |
| 1492992000000 | 6824.87 |
| 1493078400000 | 6840.96 |
| 1493164800000 | 6758.64 |
| 1493251200000 | 6723.45 |
| 1493337600000 | 6716.71 |
| 1493596800000 | 6730.53 |
| 1493683200000 | 6813.89 |
| 1493769600000 | 6748.44 |
| 1493856000000 | 6575.24 |
| 1493942400000 | 6636.98 |
| 1494201600000 | 6625.73 |
| 1494288000000 | 6690.53 |
| 1494374400000 | 6787.65 |
| 1494460800000 | 6795.98 |
| 1494547200000 | 6860.79 |
| 1494806400000 | 6949.57 |
| 1494892800000 | 6976.08 |
| 1494979200000 | 6916.61 |
| 1495065600000 | 6824.9 |
| 1495152000000 | 6901.82 |
| 1495411200000 | 6939.77 |
| 1495497600000 | 7097.98 |
| 1495584000000 | 7143.52 |
| 1495670400000 | 7167.54 |
| 1495756800000 | 7175.34 |
| 1496016000000 | 7079.09 |
| 1496102400000 | 7015.56 |
| 1496188800000 | 6850.11 |
| 1496275200000 | 6887.52 |
| 1496361600000 | 6997.72 |
| 1496620800000 | 7061.67 |
| 1496707200000 | 6901.47 |
| 1496793600000 | 6857.82 |
| 1496880000000 | 6763.13 |
| 1496966400000 | 6843.73 |
| 1497225600000 | 6774.46 |
| 1497312000000 | 6769.07 |
| 1497398400000 | 6883.23 |
| 1497484800000 | 6622.24 |
| 1497571200000 | 6637.38 |
| 1497830400000 | 6711.09 |
| 1497916800000 | 6562.08 |
| 1498003200000 | 6631.33 |
| 1498089600000 | 6613.19 |
| 1498176000000 | 6737.68 |
| 1498435200000 | 6772.86 |
| 1498521600000 | 6710.68 |
| 1498608000000 | 6676.61 |
| 1498694400000 | 6629.85 |
| 1498780800000 | 6590.57 |
| 1499040000000 | 6592.76 |
| 1499126400000 | 6527.84 |
| 1499212800000 | 6478.25 |
| 1499299200000 | 6473.2 |
| 1499385600000 | 6397.31 |
| 1499644800000 | 6431.56 |
| 1499731200000 | 6394.35 |
| 1499817600000 | 6655.93 |
| 1499904000000 | 6733.38 |
| 1499990400000 | 6918.02 |
| 1500249600000 | 7003.48 |
| 1500336000000 | 6925.93 |
| 1500422400000 | 7063.14 |
| 1500508800000 | 7059.79 |
| 1500595200000 | 7090.79 |
| 1500854400000 | 7134.53 |
| 1500940800000 | 7079.84 |
| 1501027200000 | 7125.39 |
| 1501113600000 | 7140.91 |
| 1501200000000 | 7155.94 |
| 1501459200000 | 7075.29 |
| 1501545600000 | 7040.39 |
| 1501632000000 | 7005.61 |
| 1501718400000 | 6975.68 |
| 1501804800000 | 6953.71 |
| 1502064000000 | 7125.54 |
| 1502150400000 | 7157.87 |
| 1502236800000 | 7023.46 |
| 1502323200000 | 7025.93 |
| 1502409600000 | 6883.88 |
| 1502668800000 | 7044.01 |
| 1502755200000 | 6974.87 |
| 1502841600000 | 7123.28 |
| 1502928000000 | 7144.55 |
| 1503014400000 | 7123.26 |
| 1503273600000 | 7155.53 |
| 1503360000000 | 7206.65 |
| 1503446400000 | 7241.56 |
| 1503532800000 | 7329.38 |
| 1503619200000 | 7385 |
| 1503878400000 | 7365.63 |
| 1503964800000 | 7374.67 |
| 1504051200000 | 7311.88 |
| 1504137600000 | 7356.25 |
| 1504224000000 | 7405.82 |
| 1504483200000 | 7304.53 |
| 1504569600000 | 7319.45 |
| 1504656000000 | 7276.08 |
| 1504742400000 | 7315.65 |
| 1504828800000 | 7233.82 |
| 1505088000000 | 7283.22 |
| 1505174400000 | 7270.71 |
| 1505260800000 | 7181.85 |
| 1505347200000 | 7183.7 |
| 1505433600000 | 7111.81 |
| 1505692800000 | 7105.09 |
| 1505779200000 | 7094.36 |
| 1505865600000 | 7131.67 |
| 1505952000000 | 7116.76 |
| 1506038400000 | 7153.2 |
| 1506297600000 | 7088.82 |
| 1506384000000 | 6917.72 |
| 1506470400000 | 6820.36 |
| 1506556800000 | 6816.65 |
| 1506643200000 | 6904.89 |
| 1506902400000 | 6853.61 |
| 1506988800000 | 6916.48 |
| 1507075200000 | 7048.63 |
| 1507161600000 | 7064.73 |
| 1507248000000 | 7045.45 |
| 1507507200000 | 7030.05 |
| 1507593600000 | 7185.4 |
| 1507680000000 | 7258.56 |
| 1507766400000 | 7335.58 |
| 1507852800000 | 7452.94 |
| 1508112000000 | 7513.97 |
| 1508198400000 | 7388.35 |
| 1508284800000 | 7357.86 |
| 1508371200000 | 7348.54 |
| 1508457600000 | 7251.34 |
| 1508716800000 | 7225.51 |
| 1508803200000 | 7191.56 |
| 1508889600000 | 7094.94 |
| 1508976000000 | 7013.24 |
| 1509062400000 | 7053.62 |
| 1509321600000 | 7176.34 |
| 1509408000000 | 7116.95 |
| 1509494400000 | 7205.14 |
| 1509580800000 | 7217.23 |
| 1509667200000 | 7135.62 |
| 1509926400000 | 7181.45 |
| 1510012800000 | 7249.54 |
| 1510099200000 | 7278.7 |
| 1510185600000 | 7223.23 |
| 1510272000000 | 7150.33 |
| 1510531200000 | 7080.57 |
| 1510617600000 | 7128.95 |
| 1510704000000 | 7138.66 |
| 1510790400000 | 7325.45 |
| 1510876800000 | 7553.61 |
| 1511136000000 | 7646.08 |
| 1511222400000 | 7781.68 |
| 1511308800000 | 7756.47 |
| 1511395200000 | 7619.74 |
| 1511481600000 | 7633.82 |
| 1511740800000 | 7730.3 |
| 1511827200000 | 7852.32 |
| 1511913600000 | 7890.5 |
| 1512000000000 | 7802.2 |
| 1512086400000 | 7636.77 |
| 1512345600000 | 7804.44 |
| 1512432000000 | 7809.53 |
| 1512518400000 | 7692.66 |
| 1512604800000 | 7630.4 |
| 1512691200000 | 7654.92 |
| 1512950400000 | 7656.43 |
| 1513036800000 | 7468.14 |
| 1513123200000 | 7585.59 |
| 1513209600000 | 7692.08 |
| 1513296000000 | 7753.26 |
| 1513555200000 | 8198.13 |
| 1513641600000 | 8246.18 |
| 1513728000000 | 8328.49 |
| 1513814400000 | 8379.93 |
| 1513900800000 | 8444.83 |
| 1514160000000 | 8444.83 |
| 1514246400000 | 8478.06 |
| 1514332800000 | 8691.05 |
| 1514419200000 | 8691.36 |
| 1514505600000 | 8774.43 |
| 1514851200000 | 8746.71 |
| 1514937600000 | 8760.55 |
| 1515024000000 | 8760.69 |
| 1515110400000 | 8775.15 |
| 1515369600000 | 8725.36 |
| 1515456000000 | 8763.81 |
| 1515542400000 | 8658.2 |
| 1515628800000 | 8553.63 |
| 1515715200000 | 8618.4 |
| 1515974400000 | 8711.07 |
| 1516060800000 | 8903.61 |
| 1516147200000 | 8977.02 |
| 1516233600000 | 9061.88 |
| 1516320000000 | 8960.78 |
| 1516579200000 | 9101.86 |
| 1516665600000 | 9249.23 |
| 1516752000000 | 9373.34 |
| 1516838400000 | 9471.37 |
| 1516924800000 | 9405.5 |
| 1517184000000 | 9137.6 |
| 1517270400000 | 8903.42 |
| 1517356800000 | 8952.76 |
| 1517443200000 | 8903.29 |
| 1517529600000 | 8630.73 |
| 1517788800000 | 8380.75 |
| 1517875200000 | 8261.68 |
| 1517961600000 | 8473.46 |
| 1518048000000 | 8306.38 |
| 1518134400000 | 8226.72 |
| 1518393600000 | 8401.99 |
| 1518480000000 | 8529.9 |
| 1518566400000 | 8734.16 |
| 1518652800000 | 9239.51 |
| 1518739200000 | 9186.06 |
| 1518998400000 | 9044.03 |
| 1519084800000 | 8865.2 |
| 1519171200000 | 9117.49 |
| 1519257600000 | 9027.38 |
| 1519344000000 | 9187.87 |
| 1519603200000 | 9121.43 |
| 1519689600000 | 9074.16 |
| 1519776000000 | 8906.52 |
| 1519862400000 | 8809.06 |
| 1519948800000 | 8717.23 |
| 1520208000000 | 8877.03 |
| 1520294400000 | 9172.12 |
| 1520380800000 | 9080.43 |
| 1520467200000 | 9027.67 |
| 1520553600000 | 9155.13 |
| 1520812800000 | 9133.56 |
| 1520899200000 | 9167.8 |
| 1520985600000 | 9074.15 |
| 1521072000000 | 8921.6 |
| 1521158400000 | 8786.64 |
| 1521417600000 | 8754.89 |
| 1521504000000 | 8892.95 |
| 1521590400000 | 8926.09 |
| 1521676800000 | 8731.04 |
| 1521763200000 | 8665.47 |
| 1522022400000 | 8720.49 |
| 1522108800000 | 8704.29 |
| 1522195200000 | 8308.52 |
| 1522281600000 | 8326.38 |
| 1522368000000 | 8326.38 |
| 1522627200000 | 8324.6 |
| 1522713600000 | 8278.53 |
| 1522800000000 | 8199.7 |
| 1522886400000 | 8343.53 |
| 1522972800000 | 8280.76 |
| 1523232000000 | 8298 |
| 1523318400000 | 8380.07 |
| 1523404800000 | 8295.83 |
| 1523491200000 | 8393.88 |
| 1523577600000 | 8283.87 |
| 1523836800000 | 8341.5 |
| 1523923200000 | 8424.11 |
| 1524009600000 | 8612.6 |
| 1524096000000 | 8592.82 |
| 1524182400000 | 8475.89 |
| 1524441600000 | 8312.55 |
| 1524528000000 | 8188.51 |
| 1524614400000 | 7986.13 |
| 1524700800000 | 8119.19 |
| 1524787200000 | 8177.6 |
| 1525046400000 | 8225.05 |
| 1525132800000 | 8121.77 |
| 1525219200000 | 8061.96 |
| 1525305600000 | 7835.02 |
| 1525392000000 | 8015.06 |
| 1525651200000 | 8072.28 |
| 1525737600000 | 7996.83 |
| 1525824000000 | 8051.46 |
| 1525910400000 | 8247.64 |
| 1525996800000 | 8396.44 |
| 1526256000000 | 8405.29 |
| 1526342400000 | 7980.8 |
| 1526428800000 | 8216.51 |
| 1526515200000 | 8028.09 |
| 1526601600000 | 7863.11 |
| 1526860800000 | 7790.26 |
| 1526947200000 | 8015.54 |
| 1527033600000 | 7908.07 |
| 1527120000000 | 7963.47 |
| 1527206400000 | 7984.71 |
| 1527465600000 | 8010.35 |
| 1527552000000 | 7740.76 |
| 1527638400000 | 7690.88 |
| 1527724800000 | 7691.63 |
| 1527811200000 | 7930.89 |
| 1528070400000 | 8120.85 |
| 1528156800000 | 7920.76 |
| 1528243200000 | 8004.36 |
| 1528329600000 | 7905.38 |
| 1528416000000 | 7713.48 |
| 1528675200000 | 7679.47 |
| 1528761600000 | 7644.97 |
| 1528848000000 | 7683.86 |
| 1528934400000 | 7627.81 |
| 1529020800000 | 7418 |
| 1529280000000 | 7239.03 |
| 1529366400000 | 7034.83 |
| 1529452800000 | 7204.63 |
| 1529539200000 | 7164.96 |
| 1529625600000 | 7368.7 |
| 1529884800000 | 7176.58 |
| 1529971200000 | 7090.04 |
| 1530057600000 | 6971.19 |
| 1530144000000 | 6996.16 |
| 1530230400000 | 7404.61 |
| 1530489600000 | 7263.58 |
| 1530576000000 | 7413.44 |
| 1530662400000 | 7434.19 |
| 1530748800000 | 7475.95 |
| 1530835200000 | 7506.91 |
| 1531094400000 | 7743.55 |
| 1531180800000 | 7703.63 |
| 1531267200000 | 7569.24 |
| 1531353600000 | 7604.21 |
| 1531440000000 | 7553.09 |
| 1531699200000 | 7434.03 |
| 1531785600000 | 7555.63 |
| 1531872000000 | 7526.84 |
| 1531958400000 | 7406.89 |
| 1532044800000 | 7544.78 |
| 1532304000000 | 7440.45 |
| 1532390400000 | 7620.36 |
| 1532476800000 | 7563.71 |
| 1532563200000 | 7608.47 |
| 1532649600000 | 7718.46 |
| 1532908800000 | 7725.38 |
| 1532995200000 | 7753.03 |
| 1533081600000 | 7736.71 |
| 1533168000000 | 7438.56 |
| 1533254400000 | 7598.23 |
| 1533513600000 | 7485.38 |
| 1533600000000 | 7661.01 |
| 1533686400000 | 7639.56 |
| 1533772800000 | 7533.04 |
| 1533859200000 | 7219.28 |
| 1534118400000 | 7075.01 |
| 1534204800000 | 7111.33 |
| 1534291200000 | 6590.19 |
| 1534377600000 | 6734.07 |
| 1534464000000 | 6652.93 |
| 1534723200000 | 6787.52 |
| 1534809600000 | 7016.51 |
| 1534896000000 | 7202.86 |
| 1534982400000 | 7242.26 |
| 1535068800000 | 7351.69 |
| 1535328000000 | 7531.91 |
| 1535414400000 | 7563.29 |
| 1535500800000 | 7393.52 |
| 1535587200000 | 6990.21 |
| 1535673600000 | 7015.15 |
| 1535932800000 | 6886.96 |
| 1536019200000 | 6563.54 |
| 1536105600000 | 6346.11 |
| 1536192000000 | 6407.85 |
| 1536278400000 | 6579.93 |
| 1536537600000 | 6494.41 |
| 1536624000000 | 6476.17 |
| 1536710400000 | 6488.46 |
| 1536796800000 | 6672.44 |
| 1536883200000 | 6631.44 |
| 1537142400000 | 6568.58 |
| 1537228800000 | 6590.68 |
| 1537315200000 | 6713.41 |
| 1537401600000 | 6827.43 |
| 1537488000000 | 6970.48 |
| 1537747200000 | 7010.26 |
| 1537833600000 | 6871.18 |
| 1537920000000 | 6947.11 |
| 1538006400000 | 6955.33 |
| 1538092800000 | 6837.53 |
| 1538352000000 | 6834.2 |
| 1538438400000 | 6683.58 |
| 1538524800000 | 6612.49 |
| 1538611200000 | 6370.97 |
| 1538697600000 | 6296.88 |
| 1538956800000 | 6228.91 |
| 1539043200000 | 6266.17 |
| 1539129600000 | 6148.45 |
| 1539216000000 | 6082.94 |
| 1539302400000 | 6421.97 |
| 1539561600000 | 6275.2 |
| 1539648000000 | 6502.06 |
| 1539734400000 | 6386.79 |
| 1539820800000 | 6276.58 |
| 1539907200000 | 6236.73 |
| 1540166400000 | 6355.43 |
| 1540252800000 | 6105.84 |
| 1540339200000 | 6031.8 |
| 1540425600000 | 6116.73 |
| 1540512000000 | 5960.75 |
| 1540771200000 | 6031.21 |
| 1540857600000 | 5923.05 |
| 1540944000000 | 6062.15 |
| 1541030400000 | 6388.13 |
| 1541116800000 | 6584.89 |
| 1541376000000 | 6785.89 |
| 1541462400000 | 6740.22 |
| 1541548800000 | 6904.69 |
| 1541635200000 | 6743.05 |
| 1541721600000 | 6569.24 |
| 1541980800000 | 6334.44 |
| 1542067200000 | 6306.84 |
| 1542153600000 | 6381.97 |
| 1542240000000 | 6483.59 |
| 1542326400000 | 6573.07 |
| 1542585600000 | 6685.72 |
| 1542672000000 | 6423.64 |
| 1542758400000 | 6550.85 |
| 1542844800000 | 6656.48 |
| 1542931200000 | 6553.37 |
| 1543190400000 | 6742.98 |
| 1543276800000 | 6680.2 |
| 1543363200000 | 6751.46 |
| 1543449600000 | 6888.16 |
| 1543536000000 | 6611.45 |
| 1543795200000 | 6874.77 |
| 1543881600000 | 6928.28 |
| 1543968000000 | 6770.31 |
| 1544054400000 | 6450.17 |
| 1544140800000 | 6539.57 |
| 1544400000000 | 6238.88 |
| 1544486400000 | 6377.93 |
| 1544572800000 | 6568.26 |
| 1544659200000 | 6518.19 |
| 1544745600000 | 6379.13 |
| 1545004800000 | 6385.49 |
| 1545091200000 | 6381.79 |
| 1545177600000 | 6507.75 |
| 1545264000000 | 6429.12 |
| 1545350400000 | 6371.54 |
| 1545609600000 | 6405.67 |
| 1545696000000 | 6405.67 |
| 1545782400000 | 6408.42 |
| 1545868800000 | 6373.04 |
| 1545955200000 | 6534.95 |
| 1546214400000 | 6559.43 |
| 1546387200000 | 6361.8 |
| 1546473600000 | 6447.24 |
| 1546560000000 | 6713.32 |
| 1546819200000 | 6728.9 |
| 1546905600000 | 6679.34 |
| 1546992000000 | 6874.14 |
| 1547078400000 | 6945.49 |
| 1547164800000 | 6992.91 |
| 1547424000000 | 7000.72 |
| 1547510400000 | 7041.02 |
| 1547596800000 | 7120.08 |
| 1547683200000 | 7016.38 |
| 1547769600000 | 7040.19 |
| 1548028800000 | 7082.25 |
| 1548115200000 | 7053.31 |
| 1548201600000 | 7039.62 |
| 1548288000000 | 7091.44 |
| 1548374400000 | 7213.34 |
| 1548633600000 | 7079.28 |
| 1548720000000 | 7225.56 |
| 1548806400000 | 7150.52 |
| 1548892800000 | 7378.2 |
| 1548979200000 | 7269.03 |
| 1549238400000 | 7129.82 |
| 1549324800000 | 7251.41 |
| 1549411200000 | 7252.57 |
| 1549497600000 | 7049.39 |
| 1549584000000 | 6957.64 |
| 1549843200000 | 6890.48 |
| 1549929600000 | 6974.06 |
| 1550016000000 | 6875.45 |
| 1550102400000 | 6718.93 |
| 1550188800000 | 6762.83 |
| 1550448000000 | 6862.68 |
| 1550534400000 | 6841.02 |
| 1550620800000 | 6980.98 |
| 1550707200000 | 6953.75 |
| 1550793600000 | 7025.29 |
| 1551052800000 | 7101.44 |
| 1551139200000 | 7112.77 |
| 1551225600000 | 7044.91 |
| 1551312000000 | 6978.78 |
| 1551398400000 | 6897.91 |
| 1551657600000 | 6903.8 |
| 1551744000000 | 6924.61 |
| 1551830400000 | 6949.33 |
| 1551916800000 | 6745.02 |
| 1552003200000 | 6723.19 |
| 1552262400000 | 6781.73 |
| 1552348800000 | 6817.43 |
| 1552435200000 | 6768.48 |
| 1552521600000 | 6704.27 |
| 1552608000000 | 6793.62 |
| 1552867200000 | 6879 |
| 1552953600000 | 6859.16 |
| 1553040000000 | 6788.36 |
| 1553126400000 | 6857.25 |
| 1553212800000 | 6763.06 |
| 1553472000000 | 6737.79 |
| 1553558400000 | 6691.18 |
| 1553644800000 | 6679.16 |
| 1553731200000 | 6661.96 |
| 1553817600000 | 6839.61 |
| 1554076800000 | 7078.63 |
| 1554163200000 | 7040.46 |
| 1554249600000 | 7208.08 |
| 1554336000000 | 7228.97 |
| 1554422400000 | 7273.18 |
| 1554681600000 | 7253.2 |
| 1554768000000 | 7323.2 |
| 1554854400000 | 7534.09 |
| 1554940800000 | 7450.55 |
| 1555027200000 | 7494.59 |
| 1555286400000 | 7419.47 |
| 1555372800000 | 7496.42 |
| 1555459200000 | 7591.57 |
| 1555545600000 | 7583.91 |
| 1555632000000 | 7583.91 |
| 1555891200000 | 7520.05 |
| 1555977600000 | 7481.06 |
| 1556064000000 | 7384.79 |
| 1556150400000 | 7347.93 |
| 1556236800000 | 7455.5 |
| 1556496000000 | 7427.02 |
| 1556582400000 | 7392.45 |
| 1556668800000 | 7373.8 |
| 1556755200000 | 7341.37 |
| 1556841600000 | 7512.93 |
| 1557100800000 | 7342.53 |
| 1557187200000 | 7284.66 |
| 1557273600000 | 7344.34 |
| 1557360000000 | 7071.21 |
| 1557446400000 | 7262.66 |
| 1557705600000 | 7155.54 |
| 1557792000000 | 7177.62 |
| 1557878400000 | 7130.55 |
| 1557964800000 | 7173.92 |
| 1558051200000 | 6966.93 |
| 1558310400000 | 6900.86 |
| 1558396800000 | 6840.45 |
| 1558483200000 | 6814.85 |
| 1558569600000 | 6599.58 |
| 1558656000000 | 6632.61 |
| 1558915200000 | 6612.02 |
| 1559001600000 | 6417.9 |
| 1559088000000 | 6571.36 |
| 1559174400000 | 6749.89 |
| 1559260800000 | 6845.76 |
| 1559520000000 | 7000.77 |
| 1559606400000 | 6823.76 |
| 1559692800000 | 6775.92 |
| 1559779200000 | 6702.32 |
| 1559865600000 | 6868.54 |
| 1560124800000 | 7022.17 |
| 1560211200000 | 7074.99 |
| 1560297600000 | 6977.68 |
| 1560384000000 | 6918.69 |
| 1560470400000 | 6931.4 |
| 1560729600000 | 6908.57 |
| 1560816000000 | 7146.6 |
| 1560902400000 | 7149.94 |
| 1560988800000 | 7327.66 |
| 1561075200000 | 7302.02 |
| 1561334400000 | 7209 |
| 1561420800000 | 7152.14 |
| 1561507200000 | 7204.72 |
| 1561593600000 | 7206.5 |
| 1561680000000 | 7248.55 |
| 1561939200000 | 7322.21 |
| 1562025600000 | 7228.67 |
| 1562112000000 | 7219.05 |
| 1562198400000 | 7221.91 |
| 1562284800000 | 7142.41 |
| 1562544000000 | 7169.25 |
| 1562630400000 | 7047.52 |
| 1562716800000 | 7213.42 |
| 1562803200000 | 7250.01 |
| 1562889600000 | 7167.97 |
| 1563148800000 | 7296.53 |
| 1563235200000 | 7367.28 |
| 1563321600000 | 7228.12 |
| 1563408000000 | 7306.2 |
| 1563494400000 | 7341.81 |
| 1563753600000 | 7349.31 |
| 1563840000000 | 7367.21 |
| 1563926400000 | 7334.29 |
| 1564012800000 | 7213.83 |
| 1564099200000 | 7064.13 |
| 1564358400000 | 7173.39 |
| 1564444800000 | 7103.84 |
| 1564531200000 | 7037.58 |
| 1564617600000 | 6955.51 |
| 1564704000000 | 6722.96 |
| 1564963200000 | 6476.91 |
| 1565049600000 | 6476.56 |
| 1565136000000 | 6418.08 |
| 1565222400000 | 6426.39 |
| 1565308800000 | 6349.46 |
| 1565568000000 | 6271.45 |
| 1565654400000 | 6352.95 |
| 1565740800000 | 6082.57 |
| 1565827200000 | 6177.26 |
| 1565913600000 | 6193.07 |
| 1566172800000 | 6147.8 |
| 1566259200000 | 6183.26 |
| 1566345600000 | 6289.92 |
| 1566432000000 | 6238.94 |
| 1566518400000 | 6252.44 |
| 1566777600000 | 6176.68 |
| 1566864000000 | 6147.11 |
| 1566950400000 | 6180.58 |
| 1567036800000 | 6212.11 |
| 1567123200000 | 6391.81 |
| 1567382400000 | 6347.49 |
| 1567468800000 | 6403.48 |
| 1567555200000 | 6599.84 |
| 1567641600000 | 6648.74 |
| 1567728000000 | 6703.62 |
| 1567987200000 | 6685.69 |
| 1568073600000 | 6694.36 |
| 1568160000000 | 6812.07 |
| 1568246400000 | 7011.9 |
| 1568332800000 | 7062.22 |
| 1568592000000 | 7236.89 |
| 1568678400000 | 6993.23 |
| 1568764800000 | 6972.91 |
| 1568851200000 | 6898.73 |
| 1568937600000 | 6801.9 |
| 1569196800000 | 6737.19 |
| 1569283200000 | 6706.79 |
| 1569369600000 | 6562.01 |
| 1569456000000 | 6618.76 |
| 1569542400000 | 6533.53 |
| 1569801600000 | 6414.67 |
| 1569888000000 | 6366.45 |
| 1569974400000 | 6341.57 |
| 1570060800000 | 6386.94 |
| 1570147200000 | 6494.65 |
| 1570406400000 | 6537.48 |
| 1570492800000 | 6450.76 |
| 1570579200000 | 6454.18 |
| 1570665600000 | 6594.3 |
| 1570752000000 | 6777.9 |
| 1571011200000 | 6761.68 |
| 1571097600000 | 6765.52 |
| 1571184000000 | 6782.01 |
| 1571270400000 | 6862.93 |
| 1571356800000 | 6821.1 |
| 1571616000000 | 6873.46 |
| 1571702400000 | 6946.96 |
| 1571788800000 | 6826.07 |
| 1571875200000 | 6812.08 |
| 1571961600000 | 6764.54 |
| 1572220800000 | 6860.74 |
| 1572307200000 | 6825.12 |
| 1572393600000 | 6597.79 |
| 1572480000000 | 6610.22 |
| 1572566400000 | 6635.67 |
| 1572825600000 | 6832.59 |
| 1572912000000 | 6883.73 |
| 1572998400000 | 6913.29 |
| 1573084800000 | 6933.38 |
| 1573171200000 | 6857.63 |
| 1573430400000 | 6773.62 |
| 1573516800000 | 6806.02 |
| 1573603200000 | 6763.1 |
| 1573689600000 | 6827.62 |
| 1573776000000 | 6853.44 |
| 1574035200000 | 6850.48 |
| 1574121600000 | 6980.32 |
| 1574208000000 | 7028.55 |
| 1574294400000 | 6959.82 |
| 1574380800000 | 6960.35 |
| 1574640000000 | 6861.94 |
| 1574726400000 | 6693.83 |
| 1574812800000 | 6732.63 |
| 1574899200000 | 6624.46 |
| 1574985600000 | 6659.04 |
| 1575244800000 | 6580.93 |
| 1575331200000 | 6522.02 |
| 1575417600000 | 6648.73 |
| 1575504000000 | 6557.78 |
| 1575590400000 | 6625.17 |
| 1575849600000 | 6612.48 |
| 1575936000000 | 6489.2 |
| 1576022400000 | 6611.93 |
| 1576108800000 | 6706.33 |
| 1576195200000 | 6877.26 |
| 1576454400000 | 6939.71 |
| 1576540800000 | 7045.58 |
| 1576627200000 | 7237.44 |
| 1576713600000 | 7219.25 |
| 1576800000000 | 7232.89 |
| 1577059200000 | 7187.68 |
| 1577145600000 | 7247.68 |
| 1577232000000 | 7247.68 |
| 1577318400000 | 7238.73 |
| 1577404800000 | 7310.65 |
| 1577664000000 | 7337.75 |
| 1577750400000 | 7275.5 |
| 1577923200000 | 7308.36 |
| 1578009600000 | 7230.37 |
| 1578268800000 | 7139.68 |
| 1578355200000 | 7103.43 |
| 1578441600000 | 7122.21 |
| 1578528000000 | 7146.75 |
| 1578614400000 | 7183.38 |
| 1578873600000 | 7063.24 |
| 1578960000000 | 7160.55 |
| 1579046400000 | 7187.2 |
| 1579132800000 | 7169.91 |
| 1579219200000 | 7161.09 |
| 1579478400000 | 7151.84 |
| 1579564800000 | 7071.37 |
| 1579651200000 | 7135.98 |
| 1579737600000 | 6990.86 |
| 1579824000000 | 7042.76 |
| 1580083200000 | 6778.47 |
| 1580169600000 | 6755.96 |
| 1580256000000 | 6861.55 |
| 1580342400000 | 6794.73 |
| 1580428800000 | 6605.08 |
| 1580688000000 | 6653.76 |
| 1580774400000 | 6870.2 |
| 1580860800000 | 6930.03 |
| 1580947200000 | 6889.45 |
| 1581033600000 | 6776.35 |
| 1581292800000 | 6739.2 |
| 1581379200000 | 6870.91 |
| 1581465600000 | 6940.13 |
| 1581552000000 | 6935.98 |
| 1581638400000 | 6969.95 |
| 1581897600000 | 6926.74 |
| 1581984000000 | 6887.41 |
| 1582070400000 | 6919.76 |
| 1582156800000 | 6774.18 |
| 1582243200000 | 6750.21 |
| 1582502400000 | 6427.41 |
| 1582588800000 | 6367.21 |
| 1582675200000 | 6517.06 |
| 1582761600000 | 6166.47 |
| 1582848000000 | 5760.92 |
| 1583107200000 | 5899.83 |
| 1583193600000 | 6137.42 |
| 1583280000000 | 6174.19 |
| 1583366400000 | 6082.73 |
| 1583452800000 | 5928.45 |
| 1583712000000 | 5478.81 |
| 1583798400000 | 5528.93 |
| 1583884800000 | 5514.53 |
| 1583971200000 | 4927.39 |
| 1584057600000 | 4922.44 |
| 1584316800000 | 4436.31 |
| 1584403200000 | 4482.9 |
| 1584489600000 | 3928.16 |
| 1584576000000 | 3819.73 |
| 1584662400000 | 4009.12 |
| 1584921600000 | 3737.77 |
| 1585008000000 | 4035.47 |
| 1585094400000 | 4349.61 |
| 1585180800000 | 4622.1 |
| 1585267200000 | 4234.97 |
| 1585526400000 | 4140.7 |
| 1585612800000 | 4312.41 |
| 1585699200000 | 4223.48 |
| 1585785600000 | 4223.96 |
| 1585872000000 | 4108.4 |
| 1586131200000 | 4313.22 |
| 1586217600000 | 4530.83 |
| 1586304000000 | 4453.59 |
| 1586390400000 | 4683.57 |
| 1586476800000 | 4683.57 |
| 1586736000000 | 4612.13 |
| 1586822400000 | 4733.85 |
| 1586908800000 | 4508.63 |
| 1586995200000 | 4528.91 |
| 1587081600000 | 4480.42 |
| 1587340800000 | 4492.04 |
| 1587427200000 | 4358.17 |
| 1587513600000 | 4440.51 |
| 1587600000000 | 4538.26 |
| 1587686400000 | 4556.84 |
| 1587945600000 | 4584.87 |
| 1588032000000 | 4659.52 |
| 1588118400000 | 4843.08 |
| 1588204800000 | 4799.26 |
| 1588291200000 | 4672.44 |
| 1588550400000 | 4624.71 |
| 1588636800000 | 4720.3 |
| 1588723200000 | 4661.46 |
| 1588809600000 | 4694.56 |
| 1588896000000 | 4866.5 |
| 1589155200000 | 4826.35 |
| 1589241600000 | 4862.36 |
| 1589328000000 | 4834.72 |
| 1589414400000 | 4665.89 |
| 1589500800000 | 4678.8 |
| 1589760000000 | 4827.47 |
| 1589846400000 | 4961.66 |
| 1589932800000 | 5078.7 |
| 1590019200000 | 5074.25 |
| 1590105600000 | 4990.19 |
| 1590364800000 | 4942.23 |
| 1590451200000 | 5122.12 |
| 1590537600000 | 5051.55 |
| 1590624000000 | 5111.93 |
| 1590710400000 | 4913.11 |
| 1590969600000 | 5029.98 |
| 1591056000000 | 5290.66 |
| 1591142400000 | 5521.27 |
| 1591228800000 | 5475.77 |
| 1591315200000 | 5615.63 |
| 1591574400000 | 5629.13 |
| 1591660800000 | 5675.14 |
| 1591747200000 | 5574.83 |
| 1591833600000 | 5415.62 |
| 1591920000000 | 5440.2 |
| 1592179200000 | 5236.78 |
| 1592265600000 | 5241.71 |
| 1592352000000 | 5498.88 |
| 1592438400000 | 5392.01 |
| 1592524800000 | 5456.54 |
| 1592784000000 | 5465.94 |
| 1592870400000 | 5612.58 |
| 1592956800000 | 5483.2 |
| 1593043200000 | 5444.5 |
| 1593129600000 | 5377.38 |
| 1593388800000 | 5443.96 |
| 1593475200000 | 5427.34 |
| 1593561600000 | 5505.41 |
| 1593648000000 | 5632.73 |
| 1593734400000 | 5604.8 |
| 1593993600000 | 5629.13 |
| 1594080000000 | 5596.36 |
| 1594166400000 | 5739.91 |
| 1594252800000 | 5806.74 |
| 1594339200000 | 5794.58 |
| 1594598400000 | 5920.27 |
| 1594684800000 | 5774.1 |
| 1594771200000 | 5906.7 |
| 1594857600000 | 5869.96 |
| 1594944000000 | 5858.79 |
| 1595203200000 | 5892.75 |
| 1595289600000 | 6058.99 |
| 1595376000000 | 5999.24 |
| 1595462400000 | 5942.12 |
| 1595548800000 | 5796.22 |
| 1595808000000 | 5960.53 |
| 1595894400000 | 5959.2 |
| 1595980800000 | 6021.88 |
| 1596067200000 | 5772.8 |
| 1596153600000 | 5678.32 |
| 1596412800000 | 5560.24 |
| 1596499200000 | 5527.31 |
| 1596585600000 | 5702.79 |
| 1596672000000 | 5594.84 |
| 1596758400000 | 5459.81 |
| 1597017600000 | 5417.82 |
| 1597104000000 | 5481.9 |
| 1597190400000 | 5572.05 |
| 1597276800000 | 5553.78 |
| 1597363200000 | 5521.93 |
| 1597622400000 | 5475.01 |
| 1597708800000 | 5520.47 |
| 1597795200000 | 5524.39 |
| 1597881600000 | 5397.65 |
| 1597968000000 | 5574.7 |
| 1598227200000 | 5737.72 |
| 1598313600000 | 5764.3 |
| 1598400000000 | 5792.13 |
| 1598486400000 | 5792.88 |
| 1598572800000 | 5808.3 |
| 1598832000000 | 5578.86 |
| 1598918400000 | 5755.72 |
| 1599004800000 | 5630.11 |
| 1599091200000 | 5538 |
| 1599177600000 | 5484.58 |
| 1599436800000 | 5458.32 |
| 1599523200000 | 5439.32 |
| 1599609600000 | 5678.88 |
| 1599696000000 | 5705.66 |
| 1599782400000 | 5712.03 |
| 1600041600000 | 5748.25 |
| 1600128000000 | 5805.16 |
| 1600214400000 | 5838.17 |
| 1600300800000 | 5773.29 |
| 1600387200000 | 5706.88 |
| 1600646400000 | 5332.44 |
| 1600732800000 | 5416.07 |
| 1600819200000 | 5422.58 |
| 1600905600000 | 5422.6 |
| 1600992000000 | 5291.7 |
| 1601251200000 | 5416.42 |
| 1601337600000 | 5472 |
| 1601424000000 | 5561.28 |
| 1601510400000 | 5619.53 |
| 1601596800000 | 5700.29 |
| 1601856000000 | 5679.92 |
| 1601942400000 | 5661.14 |
| 1602028800000 | 5654.34 |
| 1602115200000 | 5647.47 |
| 1602201600000 | 5771.42 |
| 1602460800000 | 5807.35 |
| 1602547200000 | 5739.45 |
| 1602633600000 | 5789.79 |
| 1602720000000 | 5688.79 |
| 1602806400000 | 5748.85 |
| 1603065600000 | 5789.13 |
| 1603152000000 | 5796.92 |
| 1603238400000 | 5907.07 |
| 1603324800000 | 5889.63 |
| 1603411200000 | 5948.88 |
| 1603670400000 | 5933.99 |
| 1603756800000 | 5925.67 |
| 1603843200000 | 5652.8 |
| 1603929600000 | 5556.81 |
| 1604016000000 | 5643.26 |
| 1604275200000 | 5751.56 |
| 1604361600000 | 5851.01 |
| 1604448000000 | 5980.47 |
| 1604534400000 | 6267.74 |
| 1604620800000 | 6389.37 |
| 1604880000000 | 6570.74 |
| 1604966400000 | 6407.81 |
| 1605052800000 | 6331.8 |
| 1605139200000 | 6379.39 |
| 1605225600000 | 6377.29 |
| 1605484800000 | 6483.7 |
| 1605571200000 | 6396.3 |
| 1605657600000 | 6422.3 |
| 1605744000000 | 6317.04 |
| 1605830400000 | 6387.4 |
| 1606089600000 | 6381.84 |
| 1606176000000 | 6478.24 |
| 1606262400000 | 6487.01 |
| 1606348800000 | 6564.49 |
| 1606435200000 | 6496.94 |
| 1606694400000 | 6270.8 |
| 1606780800000 | 6433.97 |
| 1606867200000 | 6439.38 |
| 1606953600000 | 6575.28 |
| 1607040000000 | 6585.56 |
| 1607299200000 | 6647.24 |
| 1607385600000 | 6667.72 |
| 1607472000000 | 6707.42 |
| 1607558400000 | 6624.97 |
| 1607644800000 | 6639.91 |
| 1607904000000 | 6687.09 |
| 1607990400000 | 6757.48 |
| 1608076800000 | 6782.53 |
| 1608163200000 | 6974.34 |
| 1608249600000 | 6994.15 |
| 1608508800000 | 6835.98 |
| 1608595200000 | 6810.2 |
| 1608681600000 | 6874.43 |
| 1608768000000 | 6832.5 |
| 1608854400000 | 6832.5 |
| 1609113600000 | 6758.98 |
| 1609200000000 | 6763.9 |
| 1609286400000 | 6890.18 |
| 1609372800000 | 6857.67 |
| 1609718400000 | 6916.24 |
| 1609804800000 | 6757.54 |
| 1609891200000 | 6729.91 |
| 1609977600000 | 6630.2 |
| 1610064000000 | 6794.23 |
| 1610323200000 | 6747.52 |
| 1610409600000 | 6795.99 |
| 1610496000000 | 6870.76 |
| 1610582400000 | 6989.57 |
| 1610668800000 | 6970.3 |
| 1610928000000 | 7018.72 |
| 1611014400000 | 7202.78 |
| 1611100800000 | 7261.37 |
| 1611187200000 | 7313.63 |
| 1611273600000 | 7175.44 |
| 1611532800000 | 7264.14 |
| 1611619200000 | 7203.93 |
| 1611705600000 | 7060 |
| 1611792000000 | 7103.7 |
| 1611878400000 | 7075.27 |
| 1612137600000 | 7089.22 |
| 1612224000000 | 7165.27 |
| 1612310400000 | 7227.38 |
| 1612396800000 | 7283.68 |
| 1612483200000 | 7458.59 |
| 1612742400000 | 7496.73 |
| 1612828800000 | 7589.27 |
| 1612915200000 | 7717.72 |
| 1613001600000 | 7777.64 |
| 1613088000000 | 7872.57 |
| 1613347200000 | 8016.37 |
| 1613433600000 | 7864.28 |
| 1613520000000 | 7790.32 |
| 1613606400000 | 7759.72 |
| 1613692800000 | 7852.13 |
| 1613952000000 | 7758.19 |
| 1614038400000 | 7652.62 |
| 1614124800000 | 7619.45 |
| 1614211200000 | 7554.96 |
| 1614297600000 | 7301.64 |
| 1614556800000 | 7625.34 |
| 1614643200000 | 7693.62 |
| 1614729600000 | 7735.11 |
| 1614816000000 | 7607.08 |
| 1614902400000 | 7499.35 |
| 1615161600000 | 7427.38 |
| 1615248000000 | 7547.5 |
| 1615334400000 | 7705.44 |
| 1615420800000 | 7895.72 |
| 1615507200000 | 7695.21 |
| 1615766400000 | 7643.51 |
| 1615852800000 | 7680 |
| 1615939200000 | 7583.89 |
| 1616025600000 | 7664.76 |
| 1616112000000 | 7658.49 |
| 1616371200000 | 7676.71 |
| 1616457600000 | 7596.26 |
| 1616544000000 | 7490.52 |
| 1616630400000 | 7372.63 |
| 1616716800000 | 7598.52 |
| 1616976000000 | 7690.7 |
| 1617062400000 | 7736.26 |
| 1617148800000 | 7738.67 |
| 1617235200000 | 7979.14 |
| 1617321600000 | 7979.14 |
| 1617580800000 | 8028.51 |
| 1617667200000 | 8066.33 |
| 1617753600000 | 7896.07 |
| 1617840000000 | 7875.75 |
| 1617926400000 | 7810.03 |
| 1618185600000 | 7730.83 |
| 1618272000000 | 7856.6 |
| 1618358400000 | 7998.88 |
| 1618444800000 | 8162.99 |
| 1618531200000 | 8152.92 |
| 1618790400000 | 8097.92 |
| 1618876800000 | 7932.43 |
| 1618963200000 | 7991.07 |
| 1619049600000 | 7932.88 |
| 1619136000000 | 7945.97 |
| 1619395200000 | 7951.34 |
| 1619481600000 | 7888.39 |
| 1619568000000 | 7965.18 |
| 1619654400000 | 7921.29 |
| 1619740800000 | 7707.37 |
| 1620000000000 | 7731.2 |
| 1620086400000 | 7606.15 |
| 1620172800000 | 7752.53 |
| 1620259200000 | 7903.77 |
| 1620345600000 | 8084.8 |
| 1620604800000 | 8025.84 |
| 1620691200000 | 7936.39 |
| 1620777600000 | 7878.88 |
| 1620864000000 | 7699.9 |
| 1620950400000 | 7739.24 |
| 1621209600000 | 7829.25 |
| 1621296000000 | 7894.61 |
| 1621382400000 | 7776.21 |
| 1621468800000 | 7859.08 |
| 1621555200000 | 7864.95 |
| 1621814400000 | 7837.67 |
| 1621900800000 | 7944.93 |
| 1621987200000 | 7984.57 |
| 1622073600000 | 8009.6 |
| 1622160000000 | 8107.04 |
| 1622419200000 | 8211.84 |
| 1622505600000 | 8257.71 |
| 1622592000000 | 8370.63 |
| 1622678400000 | 8272.1 |
| 1622764800000 | 8332.2 |
| 1623024000000 | 8257.18 |
| 1623110400000 | 8177.91 |
| 1623196800000 | 8196.95 |
| 1623283200000 | 8189.32 |
| 1623369600000 | 8127.45 |
| 1623628800000 | 8151.69 |
| 1623715200000 | 8031.26 |
| 1623801600000 | 8063.38 |
| 1623888000000 | 7820.19 |
| 1623974400000 | 7625.75 |
| 1624233600000 | 7594.49 |
| 1624320000000 | 7449.27 |
| 1624406400000 | 7589.82 |
| 1624492800000 | 7589.51 |
| 1624579200000 | 7659.33 |
| 1624838400000 | 7558.09 |
| 1624924800000 | 7627.44 |
| 1625011200000 | 7628.46 |
| 1625097600000 | 7542.81 |
| 1625184000000 | 7576.68 |
| 1625443200000 | 7501.61 |
| 1625529600000 | 7451.6 |
| 1625616000000 | 7554.71 |
| 1625702400000 | 7400.4 |
| 1625788800000 | 7493.79 |
| 1626048000000 | 7481.77 |
| 1626134400000 | 7319.55 |
| 1626220800000 | 7449.34 |
| 1626307200000 | 7467.68 |
| 1626393600000 | 7483.91 |
| 1626652800000 | 7275.69 |
| 1626739200000 | 7254.04 |
| 1626825600000 | 7318.63 |
| 1626912000000 | 7403.1 |
| 1626998400000 | 7340.21 |
| 1627257600000 | 7165.29 |
| 1627344000000 | 7023.48 |
| 1627430400000 | 7212.36 |
| 1627516800000 | 7486.12 |
| 1627603200000 | 7427.93 |
| 1627862400000 | 7530.69 |
| 1627948800000 | 7458.63 |
| 1628035200000 | 7505.24 |
| 1628121600000 | 7518.15 |
| 1628208000000 | 7355.37 |
| 1628467200000 | 7308.08 |
| 1628553600000 | 7450.57 |
| 1628640000000 | 7471.31 |
| 1628726400000 | 7393.34 |
| 1628812800000 | 7417.34 |
| 1629072000000 | 7321.1 |
| 1629158400000 | 7137.24 |
| 1629244800000 | 7227.48 |
| 1629331200000 | 6945.5 |
| 1629417600000 | 6822.68 |
| 1629676800000 | 6993.41 |
| 1629763200000 | 7170.56 |
| 1629849600000 | 7165.88 |
| 1629936000000 | 7166.76 |
| 1630022400000 | 7324.84 |
| 1630281600000 | 7334.63 |
| 1630368000000 | 7557.37 |
| 1630454400000 | 7598 |
| 1630540800000 | 7477.81 |
| 1630627200000 | 7550.46 |
| 1630886400000 | 7523.5 |
| 1630972800000 | 7488.27 |
| 1631059200000 | 7448.55 |
| 1631145600000 | 7355.05 |
| 1631232000000 | 7297.99 |
| 1631491200000 | 7413.86 |
| 1631577600000 | 7368.18 |
| 1631664000000 | 7338.95 |
| 1631750400000 | 7104.9 |
| 1631836800000 | 7098.58 |
| 1632096000000 | 6957.4 |
| 1632182400000 | 7041.17 |
| 1632268800000 | 7246.21 |
| 1632355200000 | 7357.55 |
| 1632441600000 | 7186.99 |
| 1632700800000 | 7149.44 |
| 1632787200000 | 7110.67 |
| 1632873600000 | 7151.47 |
| 1632960000000 | 7237.05 |
| 1633046400000 | 7234.26 |
| 1633305600000 | 7168.52 |
| 1633392000000 | 7219.35 |
| 1633478400000 | 7204.54 |
| 1633564800000 | 7359.9 |
| 1633651200000 | 7349.49 |
| 1633910400000 | 7365.55 |
| 1633996800000 | 7367.37 |
| 1634083200000 | 7451.22 |
| 1634169600000 | 7451.03 |
| 1634256000000 | 7565.48 |
| 1634515200000 | 7536.26 |
| 1634601600000 | 7625.96 |
| 1634688000000 | 7699.03 |
| 1634774400000 | 7524.21 |
| 1634860800000 | 7491.04 |
| 1635120000000 | 7479.88 |
| 1635206400000 | 7477.97 |
| 1635292800000 | 7349.47 |
| 1635379200000 | 7278.54 |
| 1635465600000 | 7203.91 |
| 1635724800000 | 7115.53 |
| 1635811200000 | 7205.61 |
| 1635897600000 | 7248.44 |
| 1635984000000 | 7399.76 |
| 1636070400000 | 7401.03 |
| 1636329600000 | 7456.27 |
| 1636416000000 | 7393.46 |
| 1636502400000 | 7257.29 |
| 1636588800000 | 7381.41 |
| 1636675200000 | 7288.16 |
| 1636934400000 | 7382.11 |
| 1637020800000 | 7294.23 |
| 1637107200000 | 7291.75 |
| 1637193600000 | 7201.84 |
| 1637280000000 | 7078.17 |
| 1637539200000 | 7063.31 |
| 1637625600000 | 7001.08 |
| 1637712000000 | 6870.53 |
| 1637798400000 | 6910.91 |
| 1637884800000 | 6474.08 |
| 1638144000000 | 6639.19 |
| 1638230400000 | 6832.4 |
| 1638316800000 | 7062.06 |
| 1638403200000 | 7051.15 |
| 1638489600000 | 6955.15 |
| 1638748800000 | 7052.18 |
| 1638835200000 | 7129.02 |
| 1638921600000 | 7178.99 |
| 1639008000000 | 7032.48 |
| 1639094400000 | 6936.47 |
| 1639353600000 | 6892.61 |
| 1639440000000 | 6886.1 |
| 1639526400000 | 6868.7 |
| 1639612800000 | 6950.88 |
| 1639699200000 | 7042.95 |
| 1639958400000 | 6957.87 |
| 1640044800000 | 6990.03 |
| 1640131200000 | 7050.47 |
| 1640217600000 | 7170.08 |
| 1640304000000 | 7196.12 |
| 1640563200000 | 7200.18 |
| 1640649600000 | 7150.22 |
| 1640736000000 | 7140.77 |
| 1640822400000 | 7167.21 |
| 1640908800000 | 7155.55 |
| 1641168000000 | 7227.04 |
| 1641254400000 | 7286.09 |
| 1641340800000 | 7420.06 |
| 1641427200000 | 7340.69 |
| 1641513600000 | 7344.63 |
| 1641772800000 | 7334.84 |
| 1641859200000 | 7457.63 |
| 1641945600000 | 7735.74 |
| 1642032000000 | 7716.57 |
| 1642118400000 | 7667.83 |
| 1642377600000 | 7640.13 |
| 1642464000000 | 7519.25 |
| 1642550400000 | 7629.89 |
| 1642636800000 | 7808.33 |
| 1642723200000 | 7768.26 |
| 1642982400000 | 7423.05 |
| 1643068800000 | 7473.55 |
| 1643155200000 | 7640.7 |
| 1643241600000 | 7487.68 |
| 1643328000000 | 7376.28 |
| 1643587200000 | 7662.78 |
| 1643673600000 | 7815.15 |
| 1643760000000 | 7718.5 |
| 1643846400000 | 7764.04 |
| 1643932800000 | 7662.77 |
| 1644192000000 | 7673.21 |
| 1644278400000 | 7819.04 |
| 1644364800000 | 7895.12 |
| 1644451200000 | 8018.65 |
| 1644537600000 | 7996.38 |
| 1644796800000 | 7980.89 |
| 1644883200000 | 7983.97 |
| 1644969600000 | 8116.69 |
| 1645056000000 | 8170.62 |
| 1645142400000 | 8049.01 |
| 1645401600000 | 7954.78 |
| 1645488000000 | 7999.21 |
| 1645574400000 | 7977.63 |
| 1645660800000 | 7717.22 |
| 1645747200000 | 7877.37 |
| 1646006400000 | 7949.19 |
| 1646092800000 | 8186.15 |
| 1646179200000 | 8155.7 |
| 1646265600000 | 8292.62 |
| 1646352000000 | 7897.21 |
| 1646611200000 | 7744.28 |
| 1646697600000 | 7736 |
| 1646784000000 | 7922.88 |
| 1646870400000 | 8043.58 |
| 1646956800000 | 8087.38 |
| 1647216000000 | 7900.47 |
| 1647302400000 | 7783.37 |
| 1647388800000 | 8211.63 |
| 1647475200000 | 8360.05 |
| 1647561600000 | 8308.86 |
| 1647820800000 | 8365.01 |
| 1647907200000 | 8419.44 |
| 1647993600000 | 8439.12 |
| 1648080000000 | 8552.73 |
| 1648166400000 | 8438.64 |
| 1648425600000 | 8369.55 |
| 1648512000000 | 8537.22 |
| 1648598400000 | 8671.98 |
| 1648684800000 | 8550.74 |
| 1648771200000 | 8578.48 |
| 1649030400000 | 8582.21 |
| 1649116800000 | 8438.85 |
| 1649203200000 | 8408.02 |
| 1649289600000 | 8291.34 |
| 1649376000000 | 8430.07 |
| 1649635200000 | 8465.63 |
| 1649721600000 | 8439.56 |
| 1649808000000 | 8286.34 |
| 1649894400000 | 8127.33 |
| 1649980800000 | 8127.33 |
| 1650240000000 | 8103.87 |
| 1650326400000 | 7992.68 |
| 1650412800000 | 7902.83 |
| 1650499200000 | 7717.94 |
| 1650585600000 | 7565.01 |
| 1650844800000 | 7308.56 |
| 1650931200000 | 7349.59 |
| 1651017600000 | 7290.29 |
| 1651104000000 | 7332.03 |
| 1651190400000 | 7488.46 |
| 1651449600000 | 7388.11 |
| 1651536000000 | 7383.96 |
| 1651622400000 | 7271.41 |
| 1651708800000 | 7117.1 |
| 1651795200000 | 6948.56 |
| 1652054400000 | 6706.25 |
| 1652140800000 | 6796 |
| 1652227200000 | 6944.86 |
| 1652313600000 | 6885.75 |
| 1652400000000 | 7028.27 |
| 1652659200000 | 7047.79 |
| 1652745600000 | 7157.4 |
| 1652832000000 | 7104.33 |
| 1652918400000 | 7054.07 |
| 1653004800000 | 7046.45 |
| 1653264000000 | 7220.85 |
| 1653350400000 | 7103.6 |
| 1653436800000 | 6980.01 |
| 1653523200000 | 7214.15 |
| 1653609600000 | 7397.32 |
| 1653868800000 | 7627.47 |
| 1653955200000 | 7602.39 |
| 1654041600000 | 7444.64 |
| 1654128000000 | 7451.02 |
| 1654214400000 | 7425.81 |
| 1654473600000 | 7462.76 |
| 1654560000000 | 7330.15 |
| 1654646400000 | 7335.86 |
| 1654732800000 | 7203.82 |
| 1654819200000 | 6927.21 |
| 1655078400000 | 6657.84 |
| 1655164800000 | 6660.89 |
| 1655251200000 | 6869.89 |
| 1655337600000 | 6857.08 |
| 1655424000000 | 6727.36 |
| 1655683200000 | 6834.1 |
| 1655769600000 | 6964.78 |
| 1655856000000 | 6822.96 |
| 1655942400000 | 6772.35 |
| 1656028800000 | 6933.31 |
| 1656288000000 | 7069.61 |
| 1656374400000 | 6962.42 |
| 1656460800000 | 6818.26 |
| 1656547200000 | 6629.81 |
| 1656633600000 | 6579.04 |
| 1656892800000 | 6804.94 |
| 1656979200000 | 6543.82 |
| 1657065600000 | 6505.36 |
| 1657152000000 | 6738.05 |
| 1657238400000 | 6730.64 |
| 1657497600000 | 6540.47 |
| 1657584000000 | 6548.94 |
| 1657670400000 | 6448.18 |
| 1657756800000 | 6158.61 |
| 1657843200000 | 6292.99 |
| 1658102400000 | 6449.28 |
| 1658188800000 | 6502.47 |
| 1658275200000 | 6460.31 |
| 1658361600000 | 6536.04 |
| 1658448000000 | 6651.75 |
| 1658707200000 | 6566.11 |
| 1658793600000 | 6606.39 |
| 1658880000000 | 6610.58 |
| 1658966400000 | 6727.37 |
| 1659052800000 | 6652.58 |
| 1659312000000 | 6732.11 |
| 1659398400000 | 6591.06 |
| 1659484800000 | 6571.44 |
| 1659571200000 | 6623.35 |
| 1659657600000 | 6712.79 |
| 1659916800000 | 6896.57 |
| 1660003200000 | 6877.2 |
| 1660089600000 | 7094.82 |
| 1660176000000 | 7226.66 |
| 1660262400000 | 7183.91 |
| 1660521600000 | 7101.41 |
| 1660608000000 | 7170.76 |
| 1660694400000 | 7019.28 |
| 1660780800000 | 6932.82 |
| 1660867200000 | 6653.92 |
| 1661126400000 | 6643.81 |
| 1661212800000 | 6697.46 |
| 1661299200000 | 6700.51 |
| 1661385600000 | 6845.11 |
| 1661472000000 | 6839.63 |
| 1661731200000 | 6745.92 |
| 1661817600000 | 6538.72 |
| 1661904000000 | 6417.24 |
| 1661990400000 | 6245.49 |
| 1662076800000 | 6418.98 |
| 1662336000000 | 6471.95 |
| 1662422400000 | 6415.25 |
| 1662508800000 | 6310.21 |
| 1662595200000 | 6284.87 |
| 1662681600000 | 6477.21 |
| 1662940800000 | 6629.48 |
| 1663027200000 | 6366.69 |
| 1663113600000 | 6339.49 |
| 1663200000000 | 6289.88 |
| 1663286400000 | 6131.87 |
| 1663545600000 | 6090.41 |
| 1663632000000 | 6117.23 |
| 1663718400000 | 6097.1 |
| 1663804800000 | 6058.24 |
| 1663891200000 | 5815.07 |
| 1664150400000 | 5802.68 |
| 1664236800000 | 5894.86 |
| 1664323200000 | 5883.4 |
| 1664409600000 | 5758.04 |
| 1664496000000 | 5819.97 |
| 1664755200000 | 5881.92 |
| 1664841600000 | 6127.09 |
| 1664928000000 | 5992.05 |
| 1665014400000 | 6029.91 |
| 1665100800000 | 5966.54 |
| 1665360000000 | 5867.72 |
| 1665446400000 | 5881.2 |
| 1665532800000 | 5805.85 |
| 1665619200000 | 5749 |
| 1665705600000 | 5790.11 |
| 1665964800000 | 6034.89 |
| 1666051200000 | 6017.9 |
| 1666137600000 | 5937.43 |
| 1666224000000 | 5959.58 |
| 1666310400000 | 5904.47 |
| 1666569600000 | 5722 |
| 1666656000000 | 5891.91 |
| 1666742400000 | 6103.91 |
| 1666828800000 | 6186 |
| 1666915200000 | 6068.53 |
| 1667174400000 | 5989.49 |
| 1667260800000 | 6062.15 |
| 1667347200000 | 6101.53 |
| 1667433600000 | 5938.48 |
| 1667520000000 | 6337.05 |
| 1667779200000 | 6487.65 |
| 1667865600000 | 6440.7 |
| 1667952000000 | 6457.31 |
| 1668038400000 | 6690.84 |
| 1668124800000 | 6822.84 |
| 1668384000000 | 6808.09 |
| 1668470400000 | 6810.41 |
| 1668556800000 | 6855.65 |
| 1668643200000 | 6745.37 |
| 1668729600000 | 6853.7 |
| 1668988800000 | 6770.51 |
| 1669075200000 | 6838.47 |
| 1669161600000 | 6996.78 |
| 1669248000000 | 7004.03 |
| 1669334400000 | 6963.65 |
| 1669593600000 | 6972 |
| 1669680000000 | 6958.33 |
| 1669766400000 | 7138.66 |
| 1669852800000 | 6673.22 |
| 1669939200000 | 6678.67 |
| 1670198400000 | 6816.11 |
| 1670284800000 | 6833.68 |
| 1670371200000 | 6888.96 |
| 1670457600000 | 6899.6 |
| 1670544000000 | 6817.95 |
| 1670803200000 | 6698.17 |
| 1670889600000 | 6929.75 |
| 1670976000000 | 6860.72 |
| 1671062400000 | 6629.29 |
| 1671148800000 | 6535.15 |
| 1671408000000 | 6797.87 |
| 1671494400000 | 6765.08 |
| 1671580800000 | 6885.11 |
| 1671667200000 | 6847.25 |
| 1671753600000 | 6952.58 |
| 1672012800000 | 6952.58 |
| 1672099200000 | 6835.52 |
| 1672185600000 | 6910.54 |
| 1672272000000 | 6966.68 |
| 1672358400000 | 6850.28 |
| 1672617600000 | 6850.28 |
| 1672704000000 | 7016.88 |
| 1672790400000 | 7079.74 |
| 1672876800000 | 6953.34 |
| 1672963200000 | 7067.94 |
| 1673222400000 | 7346.8 |
| 1673308800000 | 7266.78 |
| 1673395200000 | 7321.19 |
| 1673481600000 | 7426.25 |
| 1673568000000 | 7531.42 |
| 1673827200000 | 7393.33 |
| 1673913600000 | 7308.91 |
| 1674000000000 | 7398.31 |
| 1674086400000 | 7214.39 |
| 1674172800000 | 7284.59 |
| 1674432000000 | 7367.88 |
| 1674518400000 | 7347.25 |
| 1674604800000 | 7310.47 |
| 1674691200000 | 7348.8 |
| 1674777600000 | 7368.21 |
| 1675036800000 | 7258.06 |
| 1675123200000 | 7155.1 |
| 1675209600000 | 7329.89 |
| 1675296000000 | 7426.82 |
| 1675382400000 | 7274.81 |
| 1675641600000 | 7096.02 |
| 1675728000000 | 7106.97 |
| 1675814400000 | 7046.15 |
| 1675900800000 | 7068.67 |
| 1675987200000 | 6900.99 |
| 1676246400000 | 7010.68 |
| 1676332800000 | 6970.27 |
| 1676419200000 | 6859.5 |
| 1676505600000 | 6840.71 |
| 1676592000000 | 6806.05 |
| 1676851200000 | 6790.5 |
| 1676937600000 | 6666.07 |
| 1677024000000 | 6660.33 |
| 1677110400000 | 6724.49 |
| 1677196800000 | 6514.82 |
| 1677456000000 | 6561.88 |
| 1677542400000 | 6605.13 |
| 1677628800000 | 6781.06 |
| 1677715200000 | 6666.04 |
| 1677801600000 | 6689.84 |
| 1678060800000 | 6715.66 |
| 1678147200000 | 6583.82 |
| 1678233600000 | 6518.25 |
| 1678320000000 | 6490.65 |
| 1678406400000 | 6536.5 |
| 1678665600000 | 6486.37 |
| 1678752000000 | 6429.17 |
| 1678838400000 | 6210.36 |
| 1678924800000 | 6228.63 |
| 1679011200000 | 6205.12 |
| 1679270400000 | 6229.2299 |
| 1679356800000 | 6214.57 |
| 1679443200000 | 6405.13 |
| 1679529600000 | 6595.46 |
| 1679616000000 | 6492.66 |
| 1679875200000 | 6460.92 |
| 1679961600000 | 6626.6 |
| 1680048000000 | 6696.04 |
| 1680134400000 | 6774.45 |
| 1680220800000 | 6748.76 |
| 1680480000000 | 6781 |
| 1680566400000 | 6867.18 |
| 1680652800000 | 6745.14 |
| 1680739200000 | 6700.4799 |
| 1680825600000 | 6700.4799 |
| 1681084800000 | 6600.55 |
| 1681171200000 | 6677.45 |
| 1681257600000 | 6669 |
| 1681344000000 | 6844.97 |
| 1681430400000 | 6826.83 |
| 1681689600000 | 6760.49 |
| 1681776000000 | 6842.1 |
| 1681862400000 | 6805.98 |
| 1681948800000 | 6871.42 |
| 1682035200000 | 6772.41 |
| 1682294400000 | 6736.32 |
| 1682380800000 | 6618.66 |
| 1682467200000 | 6679.9399 |
| 1682553600000 | 6721.96 |
| 1682640000000 | 6758.84 |
| 1682899200000 | 6747.28 |
| 1682985600000 | 6589.04 |
| 1683072000000 | 6683.08 |
| 1683158400000 | 6585.26 |
| 1683244800000 | 6618.83 |
| 1683504000000 | 6678.76 |
| 1683590400000 | 6491.81 |
| 1683676800000 | 6363.37 |
| 1683763200000 | 6144.2299 |
| 1683849600000 | 6155.11 |
| 1684108800000 | 6260.92 |
| 1684195200000 | 6244.92 |
| 1684281600000 | 6189.32 |
| 1684368000000 | 6072.08 |
| 1684454400000 | 6084.83 |
| 1684713600000 | 6174.83 |
| 1684800000000 | 6118.16 |
| 1684886400000 | 6078.3 |
| 1684972800000 | 5909.3 |
| 1685059200000 | 5918.49 |
| 1685318400000 | 5879.65 |
| 1685404800000 | 5769.07 |
| 1685491200000 | 5767.31 |
| 1685577600000 | 5912.17 |
| 1685664000000 | 6044.05 |
| 1685923200000 | 6135.2299 |
| 1686009600000 | 6155.22 |
| 1686096000000 | 6291.45 |
| 1686182400000 | 6379.96 |
| 1686268800000 | 6500.88 |
| 1686528000000 | 6471.08 |
| 1686614400000 | 6594.7 |
| 1686700800000 | 6715.87 |
| 1686787200000 | 6766.24 |
| 1686873600000 | 6830.94 |
| 1687132800000 | 6816.34 |
| 1687219200000 | 6652.66 |
| 1687305600000 | 6555.74 |
| 1687392000000 | 6462.1899 |
| 1687478400000 | 6282.83 |
| 1687737600000 | 6309.14 |
| 1687824000000 | 6426.31 |
| 1687910400000 | 6395.47 |
| 1687996800000 | 6357.38 |
| 1688083200000 | 6427.78 |
| 1688342400000 | 6474.61 |
| 1688428800000 | 6514.9 |
| 1688515200000 | 6444.59 |
| 1688601600000 | 6189.09 |
| 1688688000000 | 6315.97 |
| 1688947200000 | 6293.6899 |
| 1689033600000 | 6438.75 |
| 1689120000000 | 6742.41 |
| 1689206400000 | 6905.65 |
| 1689292800000 | 6893.21 |
| 1689552000000 | 6907.16 |
| 1689638400000 | 7007.79 |
| 1689724800000 | 6964.69 |
| 1689811200000 | 6914.81 |
| 1689897600000 | 6891.23 |
| 1690156800000 | 6988.49 |
| 1690243200000 | 7109.35 |
| 1690329600000 | 7101.58 |
| 1690416000000 | 7167.68 |
| 1690502400000 | 7277.38 |
| 1690761600000 | 7255.72 |
| 1690848000000 | 7051.73 |
| 1690934400000 | 6710.59 |
| 1691020800000 | 6660.4 |
| 1691107200000 | 6816.76 |
| 1691366400000 | 6699.11 |
| 1691452800000 | 6583.41 |
| 1691539200000 | 6582.12 |
| 1691625600000 | 6786.12 |
| 1691712000000 | 6654.17 |
| 1691971200000 | 6501.79 |
| 1692057600000 | 6433.96 |
| 1692144000000 | 6422.59 |
| 1692230400000 | 6369.42 |
| 1692316800000 | 6284.1 |
| 1692576000000 | 6341.66 |
| 1692662400000 | 6378.07 |
| 1692748800000 | 6560.43 |
| 1692835200000 | 6515.99 |
| 1692921600000 | 6473.82 |
| 1693180800000 | 6600.86 |
| 1693267200000 | 6618.31 |
| 1693353600000 | 6610.8 |
| 1693440000000 | 6407.11 |
| 1693526400000 | 6454.11 |
| 1693785600000 | 6401.46 |
| 1693872000000 | 6300.39 |
| 1693958400000 | 6271.46 |
| 1694044800000 | 6195.93 |
| 1694131200000 | 6293.01 |
| 1694390400000 | 6392.95 |
| 1694476800000 | 6367.4399 |
| 1694563200000 | 6368.39 |
| 1694649600000 | 6342.33 |
| 1694736000000 | 6271.75 |
| 1694995200000 | 6237.42 |
| 1695081600000 | 6268.86 |
| 1695168000000 | 6460.79 |
| 1695254400000 | 6271.04 |
| 1695340800000 | 6347.3 |
| 1695600000000 | 6318.66 |
| 1695686400000 | 6194.83 |
| 1695772800000 | 6128.81 |
| 1695859200000 | 6167.12 |
| 1695945600000 | 6206.39 |
| 1696204800000 | 5990.89 |
| 1696291200000 | 5927.99 |
| 1696377600000 | 5893.92 |
| 1696464000000 | 5890.33 |
| 1696550400000 | 5968.56 |
| 1696809600000 | 5968.01 |
| 1696896000000 | 6281.81 |
| 1696982400000 | 6405.71 |
| 1697068800000 | 6306.96 |
| 1697155200000 | 6255.6 |
| 1697414400000 | 6329.76 |
| 1697500800000 | 6332.04 |
| 1697587200000 | 6154.81 |
| 1697673600000 | 6074.38 |
| 1697760000000 | 6061.12 |
| 1698019200000 | 6073.11 |
| 1698105600000 | 6056.64 |
| 1698192000000 | 6021.43 |
| 1698278400000 | 6029.27 |
| 1698364800000 | 6032.36 |
| 1698624000000 | 6080.61 |
| 1698710400000 | 6068.52 |
| 1698796800000 | 6115.39 |
| 1698883200000 | 6359.4 |
| 1698969600000 | 6598.85 |
| 1699228800000 | 6600.28 |
| 1699315200000 | 6401.96 |
| 1699401600000 | 6463.03 |
| 1699488000000 | 6408.38 |
| 1699574400000 | 6297.86 |
| 1699833600000 | 6297.81 |
| 1699920000000 | 6565.96 |
| 1700006400000 | 6782.36 |
| 1700092800000 | 6604.51 |
| 1700179200000 | 6576.85 |
| 1700438400000 | 6584.53 |
| 1700524800000 | 6530.97 |
| 1700611200000 | 6430.37 |
| 1700697600000 | 6525.32 |
| 1700784000000 | 6551.76 |
| 1701043200000 | 6561.4799 |
| 1701129600000 | 6603.46 |
| 1701216000000 | 6608.96 |
| 1701302400000 | 6500.11 |
| 1701388800000 | 6564.59 |
| 1701648000000 | 6544.71 |
| 1701734400000 | 6434.76 |
| 1701820800000 | 6495.1 |
| 1701907200000 | 6430.29 |
| 1701993600000 | 6377.24 |
| 1702252800000 | 6350.1899 |
| 1702339200000 | 6283.04 |
| 1702425600000 | 6297.11 |
| 1702512000000 | 6816.61 |
| 1702598400000 | 6819.86 |
| 1702857600000 | 6562.29 |
| 1702944000000 | 6715.82 |
| 1703030400000 | 6757.68 |
| 1703116800000 | 6781.21 |
| 1703203200000 | 6594.38 |
| 1703462400000 | 6594.38 |
| 1703548800000 | 6542 |
| 1703635200000 | 6876.99 |
| 1703721600000 | 6805.2 |
| 1703808000000 | 6929.05 |
| 1704153600000 | 6725.95 |
| 1704240000000 | 6522.3 |
| 1704326400000 | 6530.61 |
| 1704412800000 | 6574.71 |
| 1704672000000 | 6565.61 |
| 1704758400000 | 6511.56 |
| 1704844800000 | 6479.46 |
| 1704931200000 | 6513.7299 |
| 1705017600000 | 6595.43 |
| 1705276800000 | 6481.33 |
| 1705363200000 | 6327.46 |
| 1705449600000 | 6152.02 |
| 1705536000000 | 6262.2 |
| 1705622400000 | 6276.86 |
| 1705881600000 | 6177.63 |
| 1705968000000 | 6304.85 |
| 1706054400000 | 6463.43 |
| 1706140800000 | 6438.59 |
| 1706227200000 | 6570.65 |
| 1706486400000 | 6455.3 |
| 1706572800000 | 6466.14 |
| 1706659200000 | 6562.99 |
| 1706745600000 | 6582.28 |
| 1706832000000 | 6471.21 |
| 1707091200000 | 6388.38 |
| 1707177600000 | 6518.39 |
| 1707264000000 | 6482.88 |
| 1707350400000 | 6388.24 |
| 1707436800000 | 6342.03 |
| 1707696000000 | 6380.37 |
| 1707782400000 | 6264.81 |
| 1707868800000 | 6290.4799 |
| 1707955200000 | 6331.1 |
| 1708041600000 | 6404.63 |
| 1708300800000 | 6372.83 |
| 1708387200000 | 6354.5 |
| 1708473600000 | 6374.45 |
| 1708560000000 | 6370.6899 |
| 1708646400000 | 6292.6 |
| 1708905600000 | 6257.62 |
| 1708992000000 | 6301.6 |
| 1709078400000 | 6150.71 |
| 1709164800000 | 6218.95 |
| 1709251200000 | 6267.9799 |
| 1709510400000 | 6287.97 |
| 1709596800000 | 6271.35 |
| 1709683200000 | 6444.39 |
| 1709769600000 | 6440.12 |
| 1709856000000 | 6468.09 |
| 1710115200000 | 6482.6899 |
| 1710201600000 | 6443.59 |
| 1710288000000 | 6558.72 |
| 1710374400000 | 6457.22 |
| 1710460800000 | 6451.1899 |
| 1710720000000 | 6207.16 |
| 1710806400000 | 6182.59 |
| 1710892800000 | 6289.77 |
| 1710979200000 | 6275.6 |
| 1711065600000 | 6282.3 |
| 1711324800000 | 6307.16 |
| 1711411200000 | 6332.8 |
| 1711497600000 | 6398.72 |
| 1711584000000 | 6425.82 |
| 1711670400000 | 6425.82 |
| 1711929600000 | 6412.6899 |
| 1712016000000 | 6470.58 |
| 1712102400000 | 6460.21 |
| 1712188800000 | 6615.18 |
| 1712275200000 | 6561.78 |
| 1712534400000 | 6623.55 |
| 1712620800000 | 6706.15 |
| 1712707200000 | 6615.61 |
| 1712793600000 | 6593.51 |
| 1712880000000 | 6522.35 |
| 1713139200000 | 6404.3 |
| 1713225600000 | 6282.83 |
| 1713312000000 | 6260.96 |
| 1713398400000 | 6255.91 |
| 1713484800000 | 6258.61 |
| 1713744000000 | 6273.83 |
| 1713830400000 | 6338.74 |
| 1713916800000 | 6337.59 |
| 1714003200000 | 6340.28 |
| 1714089600000 | 6551.77 |
| 1714348800000 | 6725.98 |
| 1714435200000 | 6628.02 |
| 1714521600000 | 6703.17 |
| 1714608000000 | 6713.96 |
| 1714694400000 | 6783.61 |
| 1714953600000 | 6852.05 |
| 1715040000000 | 6857.28 |
| 1715126400000 | 6816.76 |
| 1715212800000 | 6893.3 |
| 1715299200000 | 6983.21 |
| 1715558400000 | 7076.49 |
| 1715644800000 | 7011.46 |
| 1715731200000 | 7144.31 |
| 1715817600000 | 7210.06 |
| 1715904000000 | 7205.14 |
| 1716163200000 | 7242.87 |
| 1716249600000 | 7294.53 |
| 1716336000000 | 7177.37 |
| 1716422400000 | 7027.62 |
| 1716508800000 | 7061.89 |
| 1716768000000 | 7072.27 |
| 1716854400000 | 7055.85 |
| 1716940800000 | 7008.92 |
| 1717027200000 | 6751.18 |
| 1717113600000 | 6611.28 |
| STOXX South Africa | STOXX Emerging Markets | |
|---|---|---|
| 2017 | 45.516072485808 | 37.93088337597 |
| 2018 | -25.16042741676 | -15.67852486957 |
| 2019 | 10.872628069982 | 20.650968691234 |
| 2020 | -5.7004075550573 | 19.026347226938 |
| 2021 | 4.3267517380278 | -3.2871038052987 |
| 2022 | -4.2661989644411 | -21.206620358924 |
| 2023 | 1.1498800049021 | 11.265656296475 |
| 2024 | 12.096981370938 | 17.364162169906 |
Methodology
The STOXX South Africa Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from South Africa covering approximately 85% of investable market capitalization. STOXX South Africa 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 |
|---|---|---|---|---|
| Gross Return EUR | CH1213334266 | SWZAGR | .SWZAGR | |
| Price EUR | CH1213334274 | SWZAP | .SWZAP | |
| Net Return EUR | CH1213334258 | SWZAR | .SWZAR | |
| Net Return USD | CH1213334225 | SWZAV | .SWZAV | |
| Gross Return USD | CH1213334233 | SWZAGV | .SWZAGV | |
| Price USD | CH1213334241 | SWZAL | .SWZAL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Naspers Ltd | Technology | South Africa | 15.321% |
| FirstRand Ltd | Banks | South Africa | 10.383% |
| CAPITEC BANK | Banks | South Africa | 7.386% |
| Standard Bank Group Ltd/South | Banks | South Africa | 7.078% |
| Gold Fields Ltd | Basic Resources | South Africa | 4.057% |
| ABSA GROUP LTD | Banks | South Africa | 3.807% |
| ANGLOGOLD ASHANTI | Basic Resources | South Africa | 3.740% |
| Sanlam Ltd | Insurance | South Africa | 3.675% |
| Shoprite Holdings Ltd | Personal Care, Drug and Grocery Stores | South Africa | 3.485% |
| BidCorp Ltd | Personal Care, Drug and Grocery Stores | South Africa | 3.484% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 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.