Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Brazil
- 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 Brazil Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Brazil covering approximately 85% of investable market capitalization. STOXX Brazil Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large 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 Brazil | 548.7 | 307.4 | 5.8 | 3.0 | 35.4 | 0.1 | 11.5 | 0.0 | 5.8 |
| STOXX Emerging Markets | 24,268.3 | 8,234.9 | 3.8 | 0.9 | 744.6 | 0.0 | 9.0 | 0.0 | 7.9 |
Supersector weighting (top 10)
| Energy | 23.0 |
|---|---|
| Basic Resources | 17.1 |
| Banks | 16.2 |
| Utilities | 11.3 |
| Industrial Goods and Services | 8.6 |
| Financial Services | 5.8 |
| Food, Beverage and Tobacco | 5.4 |
| Consumer Products and Services | 2.5 |
| Health Care | 2.3 |
| Insurance | 2.0 |
Country weighting
| Brazil | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Brazil | -5.3 | -22.4 | -16.8 | 23.5 | -11.3 | N/A | N/A | -16.8 | 7.3 | -2.4 |
| STOXX Emerging Markets | -3.3 | 8.8 | 13.2 | -1.9 | 19.4 | N/A | N/A | 13.2 | -0.7 | 3.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Brazil | N/A | N/A | 20.1 | 26.6 | 34.7 | N/A | N/A | -1.1 | 0.2 | -0.1 |
| STOXX Emerging Markets | N/A | N/A | 13.1 | 16.1 | 17.8 | N/A | N/A | 0.6 | -0.2 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Brazil | 0.2 | 0.4 | 0.4 | 0.4 | 0.5 | 27.0 | 18.9 | 19.1 | 25.4 | 29.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Brazil | 0.5 | 0.6 | 0.6 | 0.6 | 1.0 | -1.0 | -2.0 | -1.6 | 0.3 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Brazil
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 Brazil | 8.5 | 8.1 | 7.9 | 8.1 | 1.4 | 4.7 | 0.8 | 10.2 |
| STOXX Emerging Markets | 15.4 | 13.5 | 14.0 | 13.0 | 1.8 | 2.8 | 0.9 | 17.3 |
Performance and annual returns
| STOXX Brazil | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 991.31 |
| 1001462400000 | 961.63 |
| 1001548800000 | 1000.85 |
| 1001635200000 | 1040.66 |
| 1001894400000 | 1014.49 |
| 1001980800000 | 999.25 |
| 1002067200000 | 985.55 |
| 1002153600000 | 981.31 |
| 1002240000000 | 974.86 |
| 1002499200000 | 960.53 |
| 1002585600000 | 977.99 |
| 1002672000000 | 1002.76 |
| 1002758400000 | 1029.76 |
| 1002844800000 | 1029.3 |
| 1003104000000 | 1072.35 |
| 1003190400000 | 1067.36 |
| 1003276800000 | 1081.51 |
| 1003363200000 | 1047.68 |
| 1003449600000 | 1058.86 |
| 1003708800000 | 1104.97 |
| 1003795200000 | 1101.91 |
| 1003881600000 | 1083.41 |
| 1003968000000 | 1091.05 |
| 1004054400000 | 1101.51 |
| 1004313600000 | 1071.63 |
| 1004400000000 | 1043.79 |
| 1004486400000 | 1081.21 |
| 1004572800000 | 1082.32 |
| 1004659200000 | 1092.86 |
| 1004918400000 | 1160.21 |
| 1005004800000 | 1178.13 |
| 1005091200000 | 1192.95 |
| 1005177600000 | 1209.55 |
| 1005264000000 | 1244 |
| 1005523200000 | 1211.26 |
| 1005609600000 | 1246.61 |
| 1005696000000 | 1228.58 |
| 1005782400000 | 1226.56 |
| 1005868800000 | 1204.54 |
| 1006128000000 | 1228.38 |
| 1006214400000 | 1203.94 |
| 1006300800000 | 1220.19 |
| 1006387200000 | 1240.39 |
| 1006473600000 | 1275.23 |
| 1006732800000 | 1305.1 |
| 1006819200000 | 1304.79 |
| 1006905600000 | 1245.49 |
| 1006992000000 | 1223.16 |
| 1007078400000 | 1226.26 |
| 1007337600000 | 1293.96 |
| 1007424000000 | 1305.73 |
| 1007510400000 | 1326.55 |
| 1007596800000 | 1326.89 |
| 1007683200000 | 1321.04 |
| 1007942400000 | 1344.03 |
| 1008028800000 | 1341.91 |
| 1008115200000 | 1336.58 |
| 1008201600000 | 1295.65 |
| 1008288000000 | 1284.42 |
| 1008547200000 | 1292.86 |
| 1008633600000 | 1343.24 |
| 1008720000000 | 1369.78 |
| 1008806400000 | 1324.67 |
| 1008892800000 | 1342.2 |
| 1009152000000 | 1345.18 |
| 1009238400000 | 1345.2 |
| 1009324800000 | 1357.14 |
| 1009411200000 | 1400.75 |
| 1009497600000 | 1408.25 |
| 1009756800000 | 1412.77 |
| 1009929600000 | 1429.7 |
| 1010016000000 | 1474.83 |
| 1010102400000 | 1457.33 |
| 1010361600000 | 1448.36 |
| 1010448000000 | 1431.58 |
| 1010534400000 | 1401.6 |
| 1010620800000 | 1351.81 |
| 1010707200000 | 1334.17 |
| 1010966400000 | 1295.44 |
| 1011052800000 | 1310.02 |
| 1011139200000 | 1302.54 |
| 1011225600000 | 1337.46 |
| 1011312000000 | 1334.78 |
| 1011571200000 | 1317.98 |
| 1011657600000 | 1309.85 |
| 1011744000000 | 1316.82 |
| 1011830400000 | 1304.58 |
| 1011916800000 | 1297.7 |
| 1012176000000 | 1296.72 |
| 1012262400000 | 1249.2 |
| 1012348800000 | 1251.29 |
| 1012435200000 | 1286.37 |
| 1012521600000 | 1282.39 |
| 1012780800000 | 1269.65 |
| 1012867200000 | 1284.66 |
| 1012953600000 | 1289.3 |
| 1013040000000 | 1270.96 |
| 1013126400000 | 1258.64 |
| 1013385600000 | 1257.33 |
| 1013472000000 | 1259.05 |
| 1013558400000 | 1307.94 |
| 1013644800000 | 1324.78 |
| 1013731200000 | 1329.58 |
| 1013990400000 | 1321.78 |
| 1014076800000 | 1321.04 |
| 1014163200000 | 1337.12 |
| 1014249600000 | 1365.65 |
| 1014336000000 | 1380.24 |
| 1014595200000 | 1434.48 |
| 1014681600000 | 1433.65 |
| 1014768000000 | 1472.16 |
| 1014854400000 | 1482.8 |
| 1014940800000 | 1523 |
| 1015200000000 | 1534.91 |
| 1015286400000 | 1497.74 |
| 1015372800000 | 1472.77 |
| 1015459200000 | 1460.26 |
| 1015545600000 | 1481.55 |
| 1015804800000 | 1467.36 |
| 1015891200000 | 1511.71 |
| 1015977600000 | 1524.01 |
| 1016064000000 | 1516.17 |
| 1016150400000 | 1545.5 |
| 1016409600000 | 1546.94 |
| 1016496000000 | 1541.02 |
| 1016582400000 | 1538.5 |
| 1016668800000 | 1497.28 |
| 1016755200000 | 1460.96 |
| 1017014400000 | 1455.48 |
| 1017100800000 | 1494.15 |
| 1017187200000 | 1497.77 |
| 1017273600000 | 1493.07 |
| 1017360000000 | 1493.38 |
| 1017619200000 | 1517.37 |
| 1017705600000 | 1515.89 |
| 1017792000000 | 1507.6 |
| 1017878400000 | 1511.91 |
| 1017964800000 | 1515.48 |
| 1018224000000 | 1516.68 |
| 1018310400000 | 1517.88 |
| 1018396800000 | 1546.4 |
| 1018483200000 | 1542.31 |
| 1018569600000 | 1543.62 |
| 1018828800000 | 1519.17 |
| 1018915200000 | 1535.63 |
| 1019001600000 | 1546.94 |
| 1019088000000 | 1518.5 |
| 1019174400000 | 1513.19 |
| 1019433600000 | 1491.17 |
| 1019520000000 | 1494.34 |
| 1019606400000 | 1504.82 |
| 1019692800000 | 1482.47 |
| 1019779200000 | 1466.35 |
| 1020038400000 | 1459.04 |
| 1020124800000 | 1458.63 |
| 1020211200000 | 1460.03 |
| 1020297600000 | 1406.53 |
| 1020384000000 | 1390.6 |
| 1020643200000 | 1362.99 |
| 1020729600000 | 1371.11 |
| 1020816000000 | 1390.69 |
| 1020902400000 | 1335.1 |
| 1020988800000 | 1319.3 |
| 1021248000000 | 1299.52 |
| 1021334400000 | 1307.47 |
| 1021420800000 | 1320.6 |
| 1021507200000 | 1371.99 |
| 1021593600000 | 1375.41 |
| 1021852800000 | 1374.8 |
| 1021939200000 | 1376.27 |
| 1022025600000 | 1342.55 |
| 1022112000000 | 1347.46 |
| 1022198400000 | 1346.77 |
| 1022457600000 | 1351.05 |
| 1022544000000 | 1353.54 |
| 1022630400000 | 1371.24 |
| 1022716800000 | 1375.05 |
| 1022803200000 | 1356.79 |
| 1023062400000 | 1340.6 |
| 1023148800000 | 1331.13 |
| 1023235200000 | 1310.05 |
| 1023321600000 | 1255.65 |
| 1023408000000 | 1238.62 |
| 1023667200000 | 1283.88 |
| 1023753600000 | 1247.1 |
| 1023840000000 | 1200.2 |
| 1023926400000 | 1202.75 |
| 1024012800000 | 1161.61 |
| 1024272000000 | 1198.77 |
| 1024358400000 | 1196.76 |
| 1024444800000 | 1160.24 |
| 1024531200000 | 1084.74 |
| 1024617600000 | 1010.98 |
| 1024876800000 | 1028.62 |
| 1024963200000 | 1062.1 |
| 1025049600000 | 1058.46 |
| 1025136000000 | 1088.64 |
| 1025222400000 | 1101.27 |
| 1025481600000 | 1079.18 |
| 1025568000000 | 1048.19 |
| 1025654400000 | 1047.66 |
| 1025740800000 | 1062.67 |
| 1025827200000 | 1038.74 |
| 1026086400000 | 1045.76 |
| 1026172800000 | 1051.21 |
| 1026259200000 | 1037.43 |
| 1026345600000 | 1061.68 |
| 1026432000000 | 1080.9 |
| 1026691200000 | 1040.5 |
| 1026777600000 | 1035.8 |
| 1026864000000 | 1047.93 |
| 1026950400000 | 1053.92 |
| 1027036800000 | 1040.39 |
| 1027296000000 | 971.79 |
| 1027382400000 | 938.35 |
| 1027468800000 | 951.74 |
| 1027555200000 | 907.47 |
| 1027641600000 | 856.74 |
| 1027900800000 | 837.81 |
| 1027987200000 | 799.39 |
| 1028073600000 | 768.13 |
| 1028160000000 | 812.83 |
| 1028246400000 | 926.66 |
| 1028505600000 | 877.36 |
| 1028592000000 | 860.21 |
| 1028678400000 | 908.21 |
| 1028764800000 | 1006.42 |
| 1028851200000 | 959.34 |
| 1029110400000 | 906.21 |
| 1029196800000 | 844.07 |
| 1029283200000 | 832.1 |
| 1029369600000 | 824.21 |
| 1029456000000 | 853.97 |
| 1029715200000 | 862.65 |
| 1029801600000 | 856.96 |
| 1029888000000 | 868.26 |
| 1029974400000 | 874.44 |
| 1030060800000 | 879.37 |
| 1030320000000 | 921.13 |
| 1030406400000 | 950.76 |
| 1030492800000 | 930.49 |
| 1030579200000 | 929.91 |
| 1030665600000 | 960.25 |
| 1030924800000 | 959.57 |
| 1031011200000 | 933.33 |
| 1031097600000 | 920.39 |
| 1031184000000 | 901.14 |
| 1031270400000 | 895.62 |
| 1031529600000 | 919.82 |
| 1031616000000 | 933.33 |
| 1031702400000 | 955.22 |
| 1031788800000 | 946.11 |
| 1031875200000 | 945.3 |
| 1032134400000 | 907.53 |
| 1032220800000 | 873.86 |
| 1032307200000 | 832.93 |
| 1032393600000 | 809.73 |
| 1032480000000 | 808.26 |
| 1032739200000 | 769.14 |
| 1032825600000 | 746.82 |
| 1032912000000 | 711.65 |
| 1032998400000 | 709.88 |
| 1033084800000 | 653.45 |
| 1033344000000 | 644.46 |
| 1033430400000 | 705.46 |
| 1033516800000 | 727.56 |
| 1033603200000 | 732.47 |
| 1033689600000 | 742.44 |
| 1033948800000 | 710.47 |
| 1034035200000 | 706.39 |
| 1034121600000 | 667.27 |
| 1034208000000 | 666.71 |
| 1034294400000 | 655.89 |
| 1034553600000 | 637.01 |
| 1034640000000 | 639.31 |
| 1034726400000 | 633.46 |
| 1034812800000 | 660.37 |
| 1034899200000 | 681.33 |
| 1035158400000 | 678.82 |
| 1035244800000 | 692.55 |
| 1035331200000 | 742.86 |
| 1035417600000 | 749.92 |
| 1035504000000 | 779.7 |
| 1035763200000 | 763.55 |
| 1035849600000 | 745.52 |
| 1035936000000 | 798.73 |
| 1036022400000 | 828.47 |
| 1036108800000 | 831.03 |
| 1036368000000 | 828.42 |
| 1036454400000 | 806.13 |
| 1036540800000 | 788.62 |
| 1036627200000 | 795.6 |
| 1036713600000 | 821.03 |
| 1036972800000 | 832.44 |
| 1037059200000 | 800.33 |
| 1037145600000 | 784.66 |
| 1037232000000 | 791.1 |
| 1037318400000 | 790.26 |
| 1037577600000 | 825.8 |
| 1037664000000 | 817.41 |
| 1037750400000 | 840.55 |
| 1037836800000 | 857.93 |
| 1037923200000 | 839.49 |
| 1038182400000 | 835.43 |
| 1038268800000 | 810 |
| 1038355200000 | 815.31 |
| 1038441600000 | 812.77 |
| 1038528000000 | 825.43 |
| 1038787200000 | 847.09 |
| 1038873600000 | 834.93 |
| 1038960000000 | 822.42 |
| 1039046400000 | 797.25 |
| 1039132800000 | 807.8 |
| 1039392000000 | 783.7 |
| 1039478400000 | 787.15 |
| 1039564800000 | 802.74 |
| 1039651200000 | 811.06 |
| 1039737600000 | 811.71 |
| 1039996800000 | 847.1 |
| 1040083200000 | 859.79 |
| 1040169600000 | 882.66 |
| 1040256000000 | 916.79 |
| 1040342400000 | 950.83 |
| 1040601600000 | 927.9 |
| 1040688000000 | 925.24 |
| 1040774400000 | 925.27 |
| 1040860800000 | 906.66 |
| 1040947200000 | 890.59 |
| 1041206400000 | 902.81 |
| 1041292800000 | 902.19 |
| 1041465600000 | 905.76 |
| 1041552000000 | 921.83 |
| 1041811200000 | 979.16 |
| 1041897600000 | 970.34 |
| 1041984000000 | 970.81 |
| 1042070400000 | 989.3 |
| 1042156800000 | 1022.9 |
| 1042416000000 | 1009.36 |
| 1042502400000 | 1023.96 |
| 1042588800000 | 1007.51 |
| 1042675200000 | 1006.62 |
| 1042761600000 | 954.71 |
| 1043020800000 | 937.39 |
| 1043107200000 | 913.36 |
| 1043193600000 | 878.62 |
| 1043280000000 | 878.56 |
| 1043366400000 | 829.27 |
| 1043625600000 | 816.41 |
| 1043712000000 | 805.26 |
| 1043798400000 | 836.47 |
| 1043884800000 | 848.17 |
| 1043971200000 | 864.23 |
| 1044230400000 | 874.68 |
| 1044316800000 | 844.69 |
| 1044403200000 | 838.31 |
| 1044489600000 | 822.84 |
| 1044576000000 | 823.11 |
| 1044835200000 | 828.65 |
| 1044921600000 | 837.72 |
| 1045008000000 | 831.34 |
| 1045094400000 | 789.43 |
| 1045180800000 | 790.42 |
| 1045440000000 | 800.71 |
| 1045526400000 | 824 |
| 1045612800000 | 806.85 |
| 1045699200000 | 795.6 |
| 1045785600000 | 806.45 |
| 1046044800000 | 801.16 |
| 1046131200000 | 787.58 |
| 1046217600000 | 775.32 |
| 1046304000000 | 782.69 |
| 1046390400000 | 799.62 |
| 1046649600000 | 799.22 |
| 1046736000000 | 798.83 |
| 1046822400000 | 792.1 |
| 1046908800000 | 824.16 |
| 1046995200000 | 842.18 |
| 1047254400000 | 811.27 |
| 1047340800000 | 826.74 |
| 1047427200000 | 852.68 |
| 1047513600000 | 870.55 |
| 1047600000000 | 883.68 |
| 1047859200000 | 876.83 |
| 1047945600000 | 895.32 |
| 1048032000000 | 887.95 |
| 1048118400000 | 892.78 |
| 1048204800000 | 915.94 |
| 1048464000000 | 898.15 |
| 1048550400000 | 912.34 |
| 1048636800000 | 910.82 |
| 1048723200000 | 908.66 |
| 1048809600000 | 926.86 |
| 1049068800000 | 928.13 |
| 1049155200000 | 953.28 |
| 1049241600000 | 987.76 |
| 1049328000000 | 1004.11 |
| 1049414400000 | 1022.09 |
| 1049673600000 | 1036.05 |
| 1049760000000 | 1006.86 |
| 1049846400000 | 1004.14 |
| 1049932800000 | 986.51 |
| 1050019200000 | 987.71 |
| 1050278400000 | 1001.33 |
| 1050364800000 | 1032.97 |
| 1050451200000 | 1041.11 |
| 1050537600000 | 1084.89 |
| 1050624000000 | 1084.98 |
| 1050883200000 | 1079.54 |
| 1050969600000 | 1072.15 |
| 1051056000000 | 1086.12 |
| 1051142400000 | 1076.68 |
| 1051228800000 | 1066.37 |
| 1051488000000 | 1094.21 |
| 1051574400000 | 1140.55 |
| 1051660800000 | 1157.13 |
| 1051747200000 | 1146.45 |
| 1051833600000 | 1163.85 |
| 1052092800000 | 1143.39 |
| 1052179200000 | 1116.27 |
| 1052265600000 | 1155.85 |
| 1052352000000 | 1171.09 |
| 1052438400000 | 1219.94 |
| 1052697600000 | 1237.11 |
| 1052784000000 | 1255.41 |
| 1052870400000 | 1244.39 |
| 1052956800000 | 1208.32 |
| 1053043200000 | 1191.18 |
| 1053302400000 | 1157.19 |
| 1053388800000 | 1143.38 |
| 1053475200000 | 1159.88 |
| 1053561600000 | 1177.28 |
| 1053648000000 | 1197.06 |
| 1053907200000 | 1184.78 |
| 1053993600000 | 1169.23 |
| 1054080000000 | 1177.15 |
| 1054166400000 | 1206.63 |
| 1054252800000 | 1198.72 |
| 1054512000000 | 1180.31 |
| 1054598400000 | 1185.6 |
| 1054684800000 | 1241.87 |
| 1054771200000 | 1252.71 |
| 1054857600000 | 1272.26 |
| 1055116800000 | 1258.33 |
| 1055203200000 | 1255.42 |
| 1055289600000 | 1250.91 |
| 1055376000000 | 1269.89 |
| 1055462400000 | 1264.09 |
| 1055721600000 | 1272.65 |
| 1055808000000 | 1260.65 |
| 1055894400000 | 1235.59 |
| 1055980800000 | 1231.92 |
| 1056067200000 | 1196.75 |
| 1056326400000 | 1179.83 |
| 1056412800000 | 1196.02 |
| 1056499200000 | 1194.8 |
| 1056585600000 | 1185.3 |
| 1056672000000 | 1195.05 |
| 1056931200000 | 1188.59 |
| 1057017600000 | 1221.79 |
| 1057104000000 | 1228.24 |
| 1057190400000 | 1217.39 |
| 1057276800000 | 1231.19 |
| 1057536000000 | 1233.96 |
| 1057622400000 | 1243.28 |
| 1057708800000 | 1246.5 |
| 1057795200000 | 1227.59 |
| 1057881600000 | 1209.25 |
| 1058140800000 | 1244.64 |
| 1058227200000 | 1257.62 |
| 1058313600000 | 1245.7 |
| 1058400000000 | 1251.96 |
| 1058486400000 | 1261.38 |
| 1058745600000 | 1256.52 |
| 1058832000000 | 1262.12 |
| 1058918400000 | 1257.68 |
| 1059004800000 | 1252.82 |
| 1059091200000 | 1252.06 |
| 1059350400000 | 1247.15 |
| 1059436800000 | 1238.85 |
| 1059523200000 | 1216 |
| 1059609600000 | 1215.7 |
| 1059696000000 | 1160.29 |
| 1059955200000 | 1121.57 |
| 1060041600000 | 1145.67 |
| 1060128000000 | 1135.13 |
| 1060214400000 | 1186.06 |
| 1060300800000 | 1211.27 |
| 1060560000000 | 1215.28 |
| 1060646400000 | 1204.16 |
| 1060732800000 | 1200.5 |
| 1060819200000 | 1227.18 |
| 1060905600000 | 1232 |
| 1061164800000 | 1257.97 |
| 1061251200000 | 1245.31 |
| 1061337600000 | 1261.62 |
| 1061424000000 | 1271.45 |
| 1061510400000 | 1271.69 |
| 1061769600000 | 1254.56 |
| 1061856000000 | 1280.42 |
| 1061942400000 | 1319.42 |
| 1062028800000 | 1331.56 |
| 1062115200000 | 1340.9 |
| 1062374400000 | 1336.8 |
| 1062460800000 | 1344.43 |
| 1062547200000 | 1384.07 |
| 1062633600000 | 1409.06 |
| 1062720000000 | 1439.59 |
| 1062979200000 | 1439.95 |
| 1063065600000 | 1397.8 |
| 1063152000000 | 1423.86 |
| 1063238400000 | 1445.89 |
| 1063324800000 | 1448.39 |
| 1063584000000 | 1432.96 |
| 1063670400000 | 1421.57 |
| 1063756800000 | 1435.02 |
| 1063843200000 | 1454.89 |
| 1063929600000 | 1444.95 |
| 1064188800000 | 1425.32 |
| 1064275200000 | 1405.13 |
| 1064361600000 | 1390.78 |
| 1064448000000 | 1362.89 |
| 1064534400000 | 1355.48 |
| 1064793600000 | 1386.55 |
| 1064880000000 | 1380.94 |
| 1064966400000 | 1437.85 |
| 1065052800000 | 1477.96 |
| 1065139200000 | 1511.64 |
| 1065398400000 | 1526.39 |
| 1065484800000 | 1528.6 |
| 1065571200000 | 1557.28 |
| 1065657600000 | 1555.73 |
| 1065744000000 | 1554.1 |
| 1066003200000 | 1592.24 |
| 1066089600000 | 1594.44 |
| 1066176000000 | 1580.59 |
| 1066262400000 | 1576.13 |
| 1066348800000 | 1553.1 |
| 1066608000000 | 1577.46 |
| 1066694400000 | 1580.5 |
| 1066780800000 | 1554.1 |
| 1066867200000 | 1523.17 |
| 1066953600000 | 1527.6 |
| 1067212800000 | 1525.3 |
| 1067299200000 | 1557.22 |
| 1067385600000 | 1547.18 |
| 1067472000000 | 1558.76 |
| 1067558400000 | 1543.78 |
| 1067817600000 | 1582.56 |
| 1067904000000 | 1585.76 |
| 1067990400000 | 1558.09 |
| 1068076800000 | 1570.28 |
| 1068163200000 | 1579.76 |
| 1068422400000 | 1548.92 |
| 1068508800000 | 1540.82 |
| 1068595200000 | 1561.91 |
| 1068681600000 | 1548.4 |
| 1068768000000 | 1556.82 |
| 1069027200000 | 1527.77 |
| 1069113600000 | 1537.46 |
| 1069200000000 | 1533.95 |
| 1069286400000 | 1549.14 |
| 1069372800000 | 1558.34 |
| 1069632000000 | 1591.74 |
| 1069718400000 | 1599.17 |
| 1069804800000 | 1586.48 |
| 1069891200000 | 1596.87 |
| 1069977600000 | 1613.07 |
| 1070236800000 | 1657.87 |
| 1070323200000 | 1660.93 |
| 1070409600000 | 1667.44 |
| 1070496000000 | 1661.61 |
| 1070582400000 | 1684.8 |
| 1070841600000 | 1681.1 |
| 1070928000000 | 1747.4 |
| 1071014400000 | 1735.12 |
| 1071100800000 | 1744.11 |
| 1071187200000 | 1744.62 |
| 1071446400000 | 1733.25 |
| 1071532800000 | 1734.02 |
| 1071619200000 | 1767.69 |
| 1071705600000 | 1807.69 |
| 1071792000000 | 1821.06 |
| 1072051200000 | 1869.2 |
| 1072137600000 | 1869.71 |
| 1072224000000 | 1870.51 |
| 1072310400000 | 1870.51 |
| 1072396800000 | 1877.83 |
| 1072656000000 | 1913.51 |
| 1072742400000 | 1910.63 |
| 1072828800000 | 1919.02 |
| 1073001600000 | 1952.41 |
| 1073260800000 | 2067.85 |
| 1073347200000 | 2085.94 |
| 1073433600000 | 2031.12 |
| 1073520000000 | 2053.31 |
| 1073606400000 | 2061.6 |
| 1073865600000 | 2093.63 |
| 1073952000000 | 2097.29 |
| 1074038400000 | 2033.38 |
| 1074124800000 | 2001 |
| 1074211200000 | 2002.21 |
| 1074470400000 | 2004.92 |
| 1074556800000 | 2051.97 |
| 1074643200000 | 2004.81 |
| 1074729600000 | 1984.36 |
| 1074816000000 | 2006.48 |
| 1075075200000 | 2045.19 |
| 1075161600000 | 2036.76 |
| 1075248000000 | 2007.17 |
| 1075334400000 | 1859.63 |
| 1075420800000 | 1822.43 |
| 1075680000000 | 1811.89 |
| 1075766400000 | 1864.59 |
| 1075852800000 | 1857.97 |
| 1075939200000 | 1791.33 |
| 1076025600000 | 1839.51 |
| 1076284800000 | 1849.62 |
| 1076371200000 | 1889.22 |
| 1076457600000 | 1954.16 |
| 1076544000000 | 1976.82 |
| 1076630400000 | 1934.27 |
| 1076889600000 | 1903.1 |
| 1076976000000 | 1932.24 |
| 1077062400000 | 1890.92 |
| 1077148800000 | 1810.88 |
| 1077235200000 | 1803.95 |
| 1077494400000 | 1816.44 |
| 1077580800000 | 1815.73 |
| 1077667200000 | 1835.7 |
| 1077753600000 | 1827.52 |
| 1077840000000 | 1869.72 |
| 1078099200000 | 1952.67 |
| 1078185600000 | 1940.68 |
| 1078272000000 | 1972.04 |
| 1078358400000 | 1955.05 |
| 1078444800000 | 1973.62 |
| 1078704000000 | 1961.09 |
| 1078790400000 | 1950.24 |
| 1078876800000 | 1855.23 |
| 1078963200000 | 1779.85 |
| 1079049600000 | 1846.53 |
| 1079308800000 | 1809.67 |
| 1079395200000 | 1819.8 |
| 1079481600000 | 1856.81 |
| 1079568000000 | 1891.46 |
| 1079654400000 | 1885.09 |
| 1079913600000 | 1841.16 |
| 1080000000000 | 1817.3 |
| 1080086400000 | 1791.27 |
| 1080172800000 | 1776.11 |
| 1080259200000 | 1811.03 |
| 1080518400000 | 1823.74 |
| 1080604800000 | 1878.73 |
| 1080691200000 | 1897.55 |
| 1080777600000 | 1931.31 |
| 1080864000000 | 1963.03 |
| 1081123200000 | 1959.49 |
| 1081209600000 | 1973.76 |
| 1081296000000 | 1936.67 |
| 1081382400000 | 1952.87 |
| 1081468800000 | 1954.83 |
| 1081728000000 | 1970.51 |
| 1081814400000 | 1947.84 |
| 1081900800000 | 1909.4 |
| 1081987200000 | 1877.31 |
| 1082073600000 | 1865.98 |
| 1082332800000 | 1861.28 |
| 1082419200000 | 1801.16 |
| 1082505600000 | 1793.85 |
| 1082592000000 | 1777.99 |
| 1082678400000 | 1806.92 |
| 1082937600000 | 1783.53 |
| 1083024000000 | 1788.11 |
| 1083110400000 | 1708.01 |
| 1083196800000 | 1643.44 |
| 1083283200000 | 1617.12 |
| 1083542400000 | 1632.5 |
| 1083628800000 | 1656.44 |
| 1083715200000 | 1681.26 |
| 1083801600000 | 1588.51 |
| 1083888000000 | 1517.67 |
| 1084147200000 | 1433.2 |
| 1084233600000 | 1522.02 |
| 1084320000000 | 1512.02 |
| 1084406400000 | 1537.45 |
| 1084492800000 | 1524.04 |
| 1084752000000 | 1472.39 |
| 1084838400000 | 1514.52 |
| 1084924800000 | 1537.3 |
| 1085011200000 | 1479.11 |
| 1085097600000 | 1464.65 |
| 1085356800000 | 1516.93 |
| 1085443200000 | 1532.34 |
| 1085529600000 | 1546.8 |
| 1085616000000 | 1585.93 |
| 1085702400000 | 1594.69 |
| 1085961600000 | 1594.94 |
| 1086048000000 | 1581.82 |
| 1086134400000 | 1595.96 |
| 1086220800000 | 1561.17 |
| 1086307200000 | 1586.46 |
| 1086566400000 | 1654.23 |
| 1086652800000 | 1638.02 |
| 1086739200000 | 1599.88 |
| 1086825600000 | 1601.79 |
| 1086912000000 | 1584.27 |
| 1087171200000 | 1551.17 |
| 1087257600000 | 1588.59 |
| 1087344000000 | 1586.08 |
| 1087430400000 | 1596.13 |
| 1087516800000 | 1593.57 |
| 1087776000000 | 1589.33 |
| 1087862400000 | 1585.96 |
| 1087948800000 | 1645.55 |
| 1088035200000 | 1654.47 |
| 1088121600000 | 1652.11 |
| 1088380800000 | 1612.82 |
| 1088467200000 | 1639.74 |
| 1088553600000 | 1670.62 |
| 1088640000000 | 1689.64 |
| 1088726400000 | 1709.43 |
| 1088985600000 | 1717.42 |
| 1089072000000 | 1684.14 |
| 1089158400000 | 1688.46 |
| 1089244800000 | 1664.87 |
| 1089331200000 | 1667.82 |
| 1089590400000 | 1698.31 |
| 1089676800000 | 1706.51 |
| 1089763200000 | 1715.73 |
| 1089849600000 | 1770.94 |
| 1089936000000 | 1813.72 |
| 1090195200000 | 1794.65 |
| 1090281600000 | 1802.19 |
| 1090368000000 | 1756.18 |
| 1090454400000 | 1723.99 |
| 1090540800000 | 1712.45 |
| 1090800000000 | 1682.49 |
| 1090886400000 | 1726.17 |
| 1090972800000 | 1762 |
| 1091059200000 | 1788.91 |
| 1091145600000 | 1804.28 |
| 1091404800000 | 1788.68 |
| 1091491200000 | 1781.33 |
| 1091577600000 | 1773.59 |
| 1091664000000 | 1725.08 |
| 1091750400000 | 1749.82 |
| 1092009600000 | 1749.88 |
| 1092096000000 | 1781.49 |
| 1092182400000 | 1768.95 |
| 1092268800000 | 1780.71 |
| 1092355200000 | 1779.52 |
| 1092614400000 | 1806.86 |
| 1092700800000 | 1836.08 |
| 1092787200000 | 1873.96 |
| 1092873600000 | 1905.87 |
| 1092960000000 | 1928 |
| 1093219200000 | 1879.95 |
| 1093305600000 | 1884.5 |
| 1093392000000 | 1902.94 |
| 1093478400000 | 1867.41 |
| 1093564800000 | 1867.63 |
| 1093824000000 | 1878.26 |
| 1093910400000 | 1879.07 |
| 1093996800000 | 1874.56 |
| 1094083200000 | 1894.65 |
| 1094169600000 | 1879.93 |
| 1094428800000 | 1901.11 |
| 1094515200000 | 1902.91 |
| 1094601600000 | 1915.37 |
| 1094688000000 | 1916.08 |
| 1094774400000 | 1898.66 |
| 1095033600000 | 1894.34 |
| 1095120000000 | 1927.91 |
| 1095206400000 | 1933.88 |
| 1095292800000 | 1976.09 |
| 1095379200000 | 2008.47 |
| 1095638400000 | 2015.64 |
| 1095724800000 | 2022.23 |
| 1095811200000 | 2000.95 |
| 1095897600000 | 2020.94 |
| 1095984000000 | 2029.28 |
| 1096243200000 | 2019.67 |
| 1096329600000 | 2078.3 |
| 1096416000000 | 2095.54 |
| 1096502400000 | 2099.3 |
| 1096588800000 | 2164.97 |
| 1096848000000 | 2211.67 |
| 1096934400000 | 2241.07 |
| 1097020800000 | 2225.71 |
| 1097107200000 | 2206.94 |
| 1097193600000 | 2210.17 |
| 1097452800000 | 2205.24 |
| 1097539200000 | 2205.28 |
| 1097625600000 | 2115.63 |
| 1097712000000 | 2082.92 |
| 1097798400000 | 2131.56 |
| 1098057600000 | 2136.54 |
| 1098144000000 | 2084.07 |
| 1098230400000 | 2064.79 |
| 1098316800000 | 2128.53 |
| 1098403200000 | 2116.7 |
| 1098662400000 | 2091.51 |
| 1098748800000 | 2114.67 |
| 1098835200000 | 2133.21 |
| 1098921600000 | 2105.65 |
| 1099008000000 | 2126.75 |
| 1099267200000 | 2121.62 |
| 1099353600000 | 2137.65 |
| 1099440000000 | 2166.91 |
| 1099526400000 | 2193.78 |
| 1099612800000 | 2198.5 |
| 1099872000000 | 2159.49 |
| 1099958400000 | 2171.73 |
| 1100044800000 | 2200.23 |
| 1100131200000 | 2201.63 |
| 1100217600000 | 2261.27 |
| 1100476800000 | 2265.52 |
| 1100563200000 | 2217.85 |
| 1100649600000 | 2269.23 |
| 1100736000000 | 2244.79 |
| 1100822400000 | 2229.59 |
| 1101081600000 | 2250 |
| 1101168000000 | 2243.81 |
| 1101254400000 | 2258.17 |
| 1101340800000 | 2308.27 |
| 1101427200000 | 2335.38 |
| 1101686400000 | 2315.68 |
| 1101772800000 | 2355.78 |
| 1101859200000 | 2388.72 |
| 1101945600000 | 2363.3 |
| 1102032000000 | 2404.89 |
| 1102291200000 | 2393.29 |
| 1102377600000 | 2327.77 |
| 1102464000000 | 2295.8 |
| 1102550400000 | 2248.69 |
| 1102636800000 | 2306.92 |
| 1102896000000 | 2341.15 |
| 1102982400000 | 2372.1 |
| 1103068800000 | 2389.12 |
| 1103155200000 | 2432.25 |
| 1103241600000 | 2427.91 |
| 1103500800000 | 2451.95 |
| 1103587200000 | 2503.99 |
| 1103673600000 | 2480.8 |
| 1103760000000 | 2503.88 |
| 1103846400000 | 2512.29 |
| 1104105600000 | 2510.01 |
| 1104192000000 | 2529.03 |
| 1104278400000 | 2543.48 |
| 1104364800000 | 2562.82 |
| 1104451200000 | 2561.07 |
| 1104710400000 | 2503.94 |
| 1104796800000 | 2401.03 |
| 1104883200000 | 2383.44 |
| 1104969600000 | 2347.95 |
| 1105056000000 | 2381.42 |
| 1105315200000 | 2380.33 |
| 1105401600000 | 2365.89 |
| 1105488000000 | 2370.95 |
| 1105574400000 | 2417.94 |
| 1105660800000 | 2443.94 |
| 1105920000000 | 2418.59 |
| 1106006400000 | 2387.61 |
| 1106092800000 | 2410.14 |
| 1106179200000 | 2345.09 |
| 1106265600000 | 2396.74 |
| 1106524800000 | 2447.83 |
| 1106611200000 | 2450.16 |
| 1106697600000 | 2481.87 |
| 1106784000000 | 2456.93 |
| 1106870400000 | 2446.3 |
| 1107129600000 | 2515.88 |
| 1107216000000 | 2521.89 |
| 1107302400000 | 2534.75 |
| 1107388800000 | 2570.05 |
| 1107475200000 | 2638.8 |
| 1107734400000 | 2633.73 |
| 1107820800000 | 2606.15 |
| 1107907200000 | 2692.26 |
| 1107993600000 | 2680.36 |
| 1108080000000 | 2696.42 |
| 1108339200000 | 2729.43 |
| 1108425600000 | 2749.06 |
| 1108512000000 | 2711.94 |
| 1108598400000 | 2796.76 |
| 1108684800000 | 2774.09 |
| 1108944000000 | 2786.04 |
| 1109030400000 | 2805.72 |
| 1109116800000 | 2871.54 |
| 1109203200000 | 2973.49 |
| 1109289600000 | 2940.87 |
| 1109548800000 | 2948.56 |
| 1109635200000 | 2860.73 |
| 1109721600000 | 2890.27 |
| 1109808000000 | 2924.71 |
| 1109894400000 | 2998.34 |
| 1110153600000 | 3004.16 |
| 1110240000000 | 2920.54 |
| 1110326400000 | 2845.82 |
| 1110412800000 | 2801.45 |
| 1110499200000 | 2804.03 |
| 1110758400000 | 2760.71 |
| 1110844800000 | 2686.31 |
| 1110931200000 | 2730.95 |
| 1111017600000 | 2787.28 |
| 1111104000000 | 2769.87 |
| 1111363200000 | 2746.18 |
| 1111449600000 | 2697.26 |
| 1111536000000 | 2602.57 |
| 1111622400000 | 2656.01 |
| 1111708800000 | 2656.09 |
| 1111968000000 | 2601.72 |
| 1112054400000 | 2578.55 |
| 1112140800000 | 2658.11 |
| 1112227200000 | 2720.15 |
| 1112313600000 | 2754.35 |
| 1112572800000 | 2709.53 |
| 1112659200000 | 2698.15 |
| 1112745600000 | 2695.86 |
| 1112832000000 | 2742.42 |
| 1112918400000 | 2707.5 |
| 1113177600000 | 2732.13 |
| 1113264000000 | 2713.41 |
| 1113350400000 | 2706.23 |
| 1113436800000 | 2596.29 |
| 1113523200000 | 2542.1 |
| 1113782400000 | 2533 |
| 1113868800000 | 2627.77 |
| 1113955200000 | 2611.51 |
| 1114041600000 | 2618.54 |
| 1114128000000 | 2603.67 |
| 1114387200000 | 2667.82 |
| 1114473600000 | 2683.86 |
| 1114560000000 | 2669.99 |
| 1114646400000 | 2581.51 |
| 1114732800000 | 2592.37 |
| 1114992000000 | 2613.22 |
| 1115078400000 | 2613.87 |
| 1115164800000 | 2708.06 |
| 1115251200000 | 2718.6 |
| 1115337600000 | 2746.17 |
| 1115596800000 | 2753.14 |
| 1115683200000 | 2675.21 |
| 1115769600000 | 2658.55 |
| 1115856000000 | 2592.33 |
| 1115942400000 | 2563.17 |
| 1116201600000 | 2612.57 |
| 1116288000000 | 2633.79 |
| 1116374400000 | 2698.35 |
| 1116460800000 | 2726.13 |
| 1116547200000 | 2690.57 |
| 1116806400000 | 2684.64 |
| 1116892800000 | 2718.66 |
| 1116979200000 | 2739.04 |
| 1117065600000 | 2742.57 |
| 1117152000000 | 2816.91 |
| 1117411200000 | 2844.8 |
| 1117497600000 | 2800.8 |
| 1117584000000 | 2847.05 |
| 1117670400000 | 2921.54 |
| 1117756800000 | 2944.11 |
| 1118016000000 | 2805.63 |
| 1118102400000 | 2754.94 |
| 1118188800000 | 2764.83 |
| 1118275200000 | 2700.33 |
| 1118361600000 | 2743.78 |
| 1118620800000 | 2756.55 |
| 1118707200000 | 2835.3 |
| 1118793600000 | 2825.9 |
| 1118880000000 | 2880.21 |
| 1118966400000 | 2969.06 |
| 1119225600000 | 2974.98 |
| 1119312000000 | 2939.93 |
| 1119398400000 | 2953.94 |
| 1119484800000 | 2853.71 |
| 1119571200000 | 2841.59 |
| 1119830400000 | 2910.91 |
| 1119916800000 | 2938.1 |
| 1120003200000 | 2937.22 |
| 1120089600000 | 2899.48 |
| 1120176000000 | 2965.45 |
| 1120435200000 | 2911.05 |
| 1120521600000 | 2920.39 |
| 1120608000000 | 2885.84 |
| 1120694400000 | 2865.69 |
| 1120780800000 | 2930.4 |
| 1121040000000 | 2966.48 |
| 1121126400000 | 3030.33 |
| 1121212800000 | 3038.49 |
| 1121299200000 | 3022.64 |
| 1121385600000 | 2962.74 |
| 1121644800000 | 2986 |
| 1121731200000 | 2973.56 |
| 1121817600000 | 2991.74 |
| 1121904000000 | 3045.82 |
| 1121990400000 | 3003 |
| 1122249600000 | 2867.03 |
| 1122336000000 | 2831.5 |
| 1122422400000 | 2911.68 |
| 1122508800000 | 2992.92 |
| 1122595200000 | 3019.01 |
| 1122854400000 | 3067.34 |
| 1122940800000 | 3161.73 |
| 1123027200000 | 3204.75 |
| 1123113600000 | 3182.46 |
| 1123200000000 | 3205.21 |
| 1123459200000 | 3238.56 |
| 1123545600000 | 3278.23 |
| 1123632000000 | 3358.84 |
| 1123718400000 | 3283.01 |
| 1123804800000 | 3225.55 |
| 1124064000000 | 3301.77 |
| 1124150400000 | 3251.08 |
| 1124236800000 | 3244.3 |
| 1124323200000 | 3187.72 |
| 1124409600000 | 3087.66 |
| 1124668800000 | 3208.17 |
| 1124755200000 | 3157.81 |
| 1124841600000 | 3162.89 |
| 1124928000000 | 3187.76 |
| 1125014400000 | 3159.98 |
| 1125273600000 | 3222.35 |
| 1125360000000 | 3288.53 |
| 1125446400000 | 3358.66 |
| 1125532800000 | 3357.78 |
| 1125619200000 | 3412.77 |
| 1125878400000 | 3455.39 |
| 1125964800000 | 3494.94 |
| 1126051200000 | 3496 |
| 1126137600000 | 3512.14 |
| 1126224000000 | 3576.49 |
| 1126483200000 | 3580.6 |
| 1126569600000 | 3516.95 |
| 1126656000000 | 3543.23 |
| 1126742400000 | 3615.66 |
| 1126828800000 | 3698.7 |
| 1127088000000 | 3738.75 |
| 1127174400000 | 3742.36 |
| 1127260800000 | 3874.97 |
| 1127347200000 | 3845.86 |
| 1127433600000 | 3899.91 |
| 1127692800000 | 3917.52 |
| 1127779200000 | 3928.22 |
| 1127865600000 | 3976.11 |
| 1127952000000 | 3971.15 |
| 1128038400000 | 4022.17 |
| 1128297600000 | 4004.98 |
| 1128384000000 | 3923.27 |
| 1128470400000 | 3711.47 |
| 1128556800000 | 3580.44 |
| 1128643200000 | 3666.14 |
| 1128902400000 | 3735.74 |
| 1128988800000 | 3800.98 |
| 1129075200000 | 3800.54 |
| 1129161600000 | 3672.54 |
| 1129248000000 | 3660.28 |
| 1129507200000 | 3770.68 |
| 1129593600000 | 3605.78 |
| 1129680000000 | 3595.38 |
| 1129766400000 | 3521.18 |
| 1129852800000 | 3589.75 |
| 1130112000000 | 3714.5 |
| 1130198400000 | 3669.1 |
| 1130284800000 | 3682.75 |
| 1130371200000 | 3575.94 |
| 1130457600000 | 3616.74 |
| 1130716800000 | 3762.27 |
| 1130803200000 | 3844.86 |
| 1130889600000 | 3864.11 |
| 1130976000000 | 3925.18 |
| 1131062400000 | 3855.5 |
| 1131321600000 | 3910.97 |
| 1131408000000 | 3924.74 |
| 1131494400000 | 3949.98 |
| 1131580800000 | 3904.81 |
| 1131667200000 | 3884.52 |
| 1131926400000 | 3813.19 |
| 1132012800000 | 3801.41 |
| 1132099200000 | 3871.82 |
| 1132185600000 | 3970.65 |
| 1132272000000 | 3918.71 |
| 1132531200000 | 3928.32 |
| 1132617600000 | 3930.1 |
| 1132704000000 | 4030.48 |
| 1132790400000 | 4007.01 |
| 1132876800000 | 4024.8 |
| 1133136000000 | 3975.85 |
| 1133222400000 | 4038.61 |
| 1133308800000 | 4049.89 |
| 1133395200000 | 4130.46 |
| 1133481600000 | 4195.65 |
| 1133740800000 | 4190.57 |
| 1133827200000 | 4277.77 |
| 1133913600000 | 4179.02 |
| 1134000000000 | 4082.46 |
| 1134086400000 | 4064.89 |
| 1134345600000 | 4067.27 |
| 1134432000000 | 4122.32 |
| 1134518400000 | 4084.16 |
| 1134604800000 | 4009.91 |
| 1134691200000 | 3978.87 |
| 1134950400000 | 3886.77 |
| 1135036800000 | 3898.99 |
| 1135123200000 | 4018.13 |
| 1135209600000 | 4013.71 |
| 1135296000000 | 3956.09 |
| 1135555200000 | 3940.71 |
| 1135641600000 | 3929.19 |
| 1135728000000 | 3939.83 |
| 1135814400000 | 3970.33 |
| 1135900800000 | 3984.7 |
| 1136160000000 | 4012.1 |
| 1136246400000 | 4131.01 |
| 1136332800000 | 4245.57 |
| 1136419200000 | 4277.43 |
| 1136505600000 | 4366.19 |
| 1136764800000 | 4391.36 |
| 1136851200000 | 4382.84 |
| 1136937600000 | 4492.49 |
| 1137024000000 | 4520.93 |
| 1137110400000 | 4529.23 |
| 1137369600000 | 4606.16 |
| 1137456000000 | 4516.98 |
| 1137542400000 | 4417.93 |
| 1137628800000 | 4535.2 |
| 1137715200000 | 4620.88 |
| 1137974400000 | 4646.15 |
| 1138060800000 | 4790.02 |
| 1138147200000 | 4771.68 |
| 1138233600000 | 4845.18 |
| 1138320000000 | 4838.64 |
| 1138579200000 | 4935.77 |
| 1138665600000 | 4964.31 |
| 1138752000000 | 4966.43 |
| 1138838400000 | 4790.1 |
| 1138924800000 | 4734.18 |
| 1139184000000 | 4858.36 |
| 1139270400000 | 4711.4 |
| 1139356800000 | 4656.71 |
| 1139443200000 | 4726.29 |
| 1139529600000 | 4738.46 |
| 1139788800000 | 4634.64 |
| 1139875200000 | 4728.6 |
| 1139961600000 | 4821.17 |
| 1140048000000 | 4996.84 |
| 1140134400000 | 5037.76 |
| 1140393600000 | 5058.33 |
| 1140480000000 | 5012.25 |
| 1140566400000 | 4953.43 |
| 1140652800000 | 5023.17 |
| 1140739200000 | 5038.37 |
| 1140998400000 | 5037.05 |
| 1141084800000 | 5040.21 |
| 1141171200000 | 5096.76 |
| 1141257600000 | 5123.8 |
| 1141344000000 | 5127.69 |
| 1141603200000 | 5002.29 |
| 1141689600000 | 4744.08 |
| 1141776000000 | 4700 |
| 1141862400000 | 4592.09 |
| 1141948800000 | 4667.96 |
| 1142208000000 | 4756.38 |
| 1142294400000 | 4886.02 |
| 1142380800000 | 4954.14 |
| 1142467200000 | 4998.3 |
| 1142553600000 | 4938.26 |
| 1142812800000 | 4935.67 |
| 1142899200000 | 4809.12 |
| 1142985600000 | 4848.33 |
| 1143072000000 | 4827.52 |
| 1143158400000 | 4845.59 |
| 1143417600000 | 4783.84 |
| 1143504000000 | 4612.69 |
| 1143590400000 | 4701.15 |
| 1143676800000 | 4823.02 |
| 1143763200000 | 4841.25 |
| 1144022400000 | 4996.37 |
| 1144108800000 | 5051.64 |
| 1144195200000 | 5079.31 |
| 1144281600000 | 5126.7 |
| 1144368000000 | 5069.77 |
| 1144627200000 | 4979.74 |
| 1144713600000 | 4921.12 |
| 1144800000000 | 4959.55 |
| 1144886400000 | 4927.1 |
| 1144972800000 | 4927.28 |
| 1145232000000 | 4997.36 |
| 1145318400000 | 5168.5 |
| 1145404800000 | 5256.92 |
| 1145491200000 | 5226.21 |
| 1145577600000 | 5239.54 |
| 1145836800000 | 5224.35 |
| 1145923200000 | 5234.04 |
| 1146009600000 | 5305.49 |
| 1146096000000 | 5210.18 |
| 1146182400000 | 5339.6 |
| 1146441600000 | 5366.29 |
| 1146528000000 | 5503.09 |
| 1146614400000 | 5495.36 |
| 1146700800000 | 5506.13 |
| 1146787200000 | 5635.66 |
| 1147046400000 | 5651.76 |
| 1147132800000 | 5726.81 |
| 1147219200000 | 5717.75 |
| 1147305600000 | 5546.55 |
| 1147392000000 | 5351.71 |
| 1147651200000 | 5096.37 |
| 1147737600000 | 5160.47 |
| 1147824000000 | 4971.44 |
| 1147910400000 | 4826.33 |
| 1147996800000 | 4809.02 |
| 1148256000000 | 4475.06 |
| 1148342400000 | 4514.91 |
| 1148428800000 | 4354.07 |
| 1148515200000 | 4498.37 |
| 1148601600000 | 4785.33 |
| 1148860800000 | 4797.48 |
| 1148947200000 | 4455.43 |
| 1149033600000 | 4464.24 |
| 1149120000000 | 4614 |
| 1149206400000 | 4698.4 |
| 1149465600000 | 4549.94 |
| 1149552000000 | 4439.02 |
| 1149638400000 | 4271.78 |
| 1149724800000 | 4273.65 |
| 1149811200000 | 4248.87 |
| 1150070400000 | 4060.07 |
| 1150156800000 | 3846.18 |
| 1150243200000 | 3953.69 |
| 1150329600000 | 3997.47 |
| 1150416000000 | 4223.97 |
| 1150675200000 | 4186.66 |
| 1150761600000 | 4127.03 |
| 1150848000000 | 4286.06 |
| 1150934400000 | 4268.66 |
| 1151020800000 | 4308.72 |
| 1151280000000 | 4334.02 |
| 1151366400000 | 4279.16 |
| 1151452800000 | 4340.43 |
| 1151539200000 | 4595.77 |
| 1151625600000 | 4725.77 |
| 1151884800000 | 4842.27 |
| 1151971200000 | 4811.57 |
| 1152057600000 | 4645.42 |
| 1152144000000 | 4672.9 |
| 1152230400000 | 4669.28 |
| 1152489600000 | 4659.82 |
| 1152576000000 | 4688.43 |
| 1152662400000 | 4643.02 |
| 1152748800000 | 4503.94 |
| 1152835200000 | 4511.71 |
| 1153094400000 | 4386.97 |
| 1153180800000 | 4422.69 |
| 1153267200000 | 4672.58 |
| 1153353600000 | 4539.82 |
| 1153440000000 | 4489.11 |
| 1153699200000 | 4620.44 |
| 1153785600000 | 4676.94 |
| 1153872000000 | 4652.94 |
| 1153958400000 | 4728.85 |
| 1154044800000 | 4798.55 |
| 1154304000000 | 4772.82 |
| 1154390400000 | 4706.01 |
| 1154476800000 | 4796.27 |
| 1154563200000 | 4823.4 |
| 1154649600000 | 4902.97 |
| 1154908800000 | 4872.73 |
| 1154995200000 | 4835.67 |
| 1155081600000 | 4820.53 |
| 1155168000000 | 4842.61 |
| 1155254400000 | 4790.15 |
| 1155513600000 | 4721.51 |
| 1155600000000 | 4816.89 |
| 1155686400000 | 4897.22 |
| 1155772800000 | 4876.76 |
| 1155859200000 | 4851.24 |
| 1156118400000 | 4802.7 |
| 1156204800000 | 4784.58 |
| 1156291200000 | 4628.68 |
| 1156377600000 | 4622.44 |
| 1156464000000 | 4629.87 |
| 1156723200000 | 4682.25 |
| 1156809600000 | 4680.8 |
| 1156896000000 | 4714.85 |
| 1156982400000 | 4677.27 |
| 1157068800000 | 4787.23 |
| 1157328000000 | 4874.78 |
| 1157414400000 | 4821.37 |
| 1157500800000 | 4693.05 |
| 1157587200000 | 4655.8 |
| 1157673600000 | 4597.47 |
| 1157932800000 | 4435.39 |
| 1158019200000 | 4478.34 |
| 1158105600000 | 4561.25 |
| 1158192000000 | 4511.07 |
| 1158278400000 | 4507.01 |
| 1158537600000 | 4596.05 |
| 1158624000000 | 4523.95 |
| 1158710400000 | 4395.59 |
| 1158796800000 | 4329.28 |
| 1158883200000 | 4232.3 |
| 1159142400000 | 4239.66 |
| 1159228800000 | 4368.06 |
| 1159315200000 | 4466.46 |
| 1159401600000 | 4533.93 |
| 1159488000000 | 4554.21 |
| 1159747200000 | 4619.68 |
| 1159833600000 | 4502.74 |
| 1159920000000 | 4635.61 |
| 1160006400000 | 4691.37 |
| 1160092800000 | 4684.01 |
| 1160352000000 | 4752.13 |
| 1160438400000 | 4810.8 |
| 1160524800000 | 4774.54 |
| 1160611200000 | 4783.72 |
| 1160697600000 | 4886.03 |
| 1160956800000 | 4958.78 |
| 1161043200000 | 4883.2 |
| 1161129600000 | 4885.66 |
| 1161216000000 | 4916.69 |
| 1161302400000 | 4871.96 |
| 1161561600000 | 4928.02 |
| 1161648000000 | 4988.59 |
| 1161734400000 | 5031.46 |
| 1161820800000 | 5052.43 |
| 1161907200000 | 5017.27 |
| 1162166400000 | 4935.09 |
| 1162252800000 | 4988.24 |
| 1162339200000 | 5054.98 |
| 1162425600000 | 5045.29 |
| 1162512000000 | 5121.17 |
| 1162771200000 | 5240.57 |
| 1162857600000 | 5210.33 |
| 1162944000000 | 5242.77 |
| 1163030400000 | 5226.5 |
| 1163116800000 | 5203.7 |
| 1163376000000 | 5127.35 |
| 1163462400000 | 5215.37 |
| 1163548800000 | 5231.12 |
| 1163635200000 | 5208.98 |
| 1163721600000 | 5169.52 |
| 1163980800000 | 5180.25 |
| 1164067200000 | 5225.16 |
| 1164153600000 | 5269.2 |
| 1164240000000 | 5273.39 |
| 1164326400000 | 5247.23 |
| 1164585600000 | 5151.85 |
| 1164672000000 | 5145.81 |
| 1164758400000 | 5291.17 |
| 1164844800000 | 5309.74 |
| 1164931200000 | 5240.48 |
| 1165190400000 | 5398.78 |
| 1165276800000 | 5506.19 |
| 1165363200000 | 5520.35 |
| 1165449600000 | 5514.43 |
| 1165536000000 | 5525.38 |
| 1165795200000 | 5554.69 |
| 1165881600000 | 5493.01 |
| 1165968000000 | 5515.07 |
| 1166054400000 | 5604.97 |
| 1166140800000 | 5592.6 |
| 1166400000000 | 5571.41 |
| 1166486400000 | 5563.01 |
| 1166572800000 | 5575.83 |
| 1166659200000 | 5549.44 |
| 1166745600000 | 5555.77 |
| 1167004800000 | 5557.25 |
| 1167091200000 | 5620.03 |
| 1167177600000 | 5724.51 |
| 1167264000000 | 5746.3 |
| 1167350400000 | 5762.86 |
| 1167696000000 | 5879.37 |
| 1167782400000 | 5713.69 |
| 1167868800000 | 5612.71 |
| 1167955200000 | 5404.41 |
| 1168214400000 | 5493.79 |
| 1168300800000 | 5385.9 |
| 1168387200000 | 5408.61 |
| 1168473600000 | 5466.57 |
| 1168560000000 | 5526.24 |
| 1168819200000 | 5519.49 |
| 1168905600000 | 5455.39 |
| 1168992000000 | 5497.62 |
| 1169078400000 | 5453.64 |
| 1169164800000 | 5617.54 |
| 1169424000000 | 5627.4 |
| 1169510400000 | 5752.36 |
| 1169596800000 | 5851.09 |
| 1169683200000 | 5854.83 |
| 1169769600000 | 5788.97 |
| 1170028800000 | 5666.13 |
| 1170115200000 | 5731.85 |
| 1170201600000 | 5826.22 |
| 1170288000000 | 5881.92 |
| 1170374400000 | 5929.01 |
| 1170633600000 | 5936.5 |
| 1170720000000 | 5973.9 |
| 1170806400000 | 5871.42 |
| 1170892800000 | 5881.59 |
| 1170979200000 | 5790.56 |
| 1171238400000 | 5696.08 |
| 1171324800000 | 5867.96 |
| 1171411200000 | 5972.01 |
| 1171497600000 | 5986.87 |
| 1171584000000 | 5961.38 |
| 1171843200000 | 5959.29 |
| 1171929600000 | 5958.7 |
| 1172016000000 | 6029.23 |
| 1172102400000 | 6111.88 |
| 1172188800000 | 6022.35 |
| 1172448000000 | 6061.63 |
| 1172534400000 | 5624.66 |
| 1172620800000 | 5673.53 |
| 1172707200000 | 5583.64 |
| 1172793600000 | 5459.01 |
| 1173052800000 | 5268.08 |
| 1173139200000 | 5547.76 |
| 1173225600000 | 5516.46 |
| 1173312000000 | 5637.85 |
| 1173398400000 | 5728.95 |
| 1173657600000 | 5737.49 |
| 1173744000000 | 5571.66 |
| 1173830400000 | 5589.82 |
| 1173916800000 | 5631.15 |
| 1174003200000 | 5555.3 |
| 1174262400000 | 5714.58 |
| 1174348800000 | 5796.34 |
| 1174435200000 | 5967.09 |
| 1174521600000 | 6022.54 |
| 1174608000000 | 6006.74 |
| 1174867200000 | 6056.63 |
| 1174953600000 | 5984.72 |
| 1175040000000 | 5851.65 |
| 1175126400000 | 6052.21 |
| 1175212800000 | 6139.47 |
| 1175472000000 | 6095.89 |
| 1175558400000 | 6215.06 |
| 1175644800000 | 6288.5 |
| 1175731200000 | 6326.63 |
| 1175817600000 | 6326.82 |
| 1176076800000 | 6385.29 |
| 1176163200000 | 6424.86 |
| 1176249600000 | 6375.7 |
| 1176336000000 | 6421.78 |
| 1176422400000 | 6531.1 |
| 1176681600000 | 6647.78 |
| 1176768000000 | 6623.73 |
| 1176854400000 | 6571.49 |
| 1176940800000 | 6558.07 |
| 1177027200000 | 6658.56 |
| 1177286400000 | 6653.35 |
| 1177372800000 | 6576.37 |
| 1177459200000 | 6708.33 |
| 1177545600000 | 6619.61 |
| 1177632000000 | 6584.62 |
| 1177891200000 | 6521.59 |
| 1177977600000 | 6518.58 |
| 1178064000000 | 6599.98 |
| 1178150400000 | 6741.24 |
| 1178236800000 | 6771.44 |
| 1178496000000 | 6715.86 |
| 1178582400000 | 6721.05 |
| 1178668800000 | 6862.87 |
| 1178755200000 | 6751.59 |
| 1178841600000 | 6841.22 |
| 1179100800000 | 6779.92 |
| 1179187200000 | 6837.88 |
| 1179273600000 | 7124.21 |
| 1179360000000 | 7106.95 |
| 1179446400000 | 7161.21 |
| 1179705600000 | 7270.45 |
| 1179792000000 | 7256.46 |
| 1179878400000 | 7219.04 |
| 1179964800000 | 6932.2 |
| 1180051200000 | 7120.33 |
| 1180310400000 | 7180.85 |
| 1180396800000 | 7142.74 |
| 1180483200000 | 7183.64 |
| 1180569600000 | 7230.13 |
| 1180656000000 | 7497.77 |
| 1180915200000 | 7461.9 |
| 1181001600000 | 7425.37 |
| 1181088000000 | 7146.37 |
| 1181174400000 | 7129.39 |
| 1181260800000 | 7142.28 |
| 1181520000000 | 7256.27 |
| 1181606400000 | 7172.59 |
| 1181692800000 | 7349.59 |
| 1181779200000 | 7499.45 |
| 1181865600000 | 7695.89 |
| 1182124800000 | 7739.96 |
| 1182211200000 | 7717.16 |
| 1182297600000 | 7614.61 |
| 1182384000000 | 7640.45 |
| 1182470400000 | 7586.39 |
| 1182729600000 | 7489.34 |
| 1182816000000 | 7406.52 |
| 1182902400000 | 7455.21 |
| 1182988800000 | 7518.28 |
| 1183075200000 | 7597.72 |
| 1183334400000 | 7800.72 |
| 1183420800000 | 7866.13 |
| 1183507200000 | 7893.71 |
| 1183593600000 | 7944.84 |
| 1183680000000 | 8067.62 |
| 1183939200000 | 8083.02 |
| 1184025600000 | 8001.13 |
| 1184112000000 | 8115.03 |
| 1184198400000 | 8427.96 |
| 1184284800000 | 8470.08 |
| 1184544000000 | 8452.17 |
| 1184630400000 | 8498.62 |
| 1184716800000 | 8535.36 |
| 1184803200000 | 8659.33 |
| 1184889600000 | 8527.57 |
| 1185148800000 | 8740.78 |
| 1185235200000 | 8395.62 |
| 1185321600000 | 8275.17 |
| 1185408000000 | 7932.62 |
| 1185494400000 | 7616.15 |
| 1185753600000 | 7996.6 |
| 1185840000000 | 8023.15 |
| 1185926400000 | 7943.31 |
| 1186012800000 | 8048.24 |
| 1186099200000 | 7761.11 |
| 1186358400000 | 7648.85 |
| 1186444800000 | 7743.59 |
| 1186531200000 | 8044.82 |
| 1186617600000 | 7665.23 |
| 1186704000000 | 7362.43 |
| 1186963200000 | 7401.17 |
| 1187049600000 | 7082.96 |
| 1187136000000 | 6807.17 |
| 1187222400000 | 6316.92 |
| 1187308800000 | 6550.91 |
| 1187568000000 | 6697.31 |
| 1187654400000 | 6727.36 |
| 1187740800000 | 7110.69 |
| 1187827200000 | 7247.16 |
| 1187913600000 | 7418.46 |
| 1188172800000 | 7545.09 |
| 1188259200000 | 7249.64 |
| 1188345600000 | 7374.78 |
| 1188432000000 | 7488.84 |
| 1188518400000 | 7778.76 |
| 1188777600000 | 7829.58 |
| 1188864000000 | 7915.49 |
| 1188950400000 | 7772.11 |
| 1189036800000 | 7877.97 |
| 1189123200000 | 7882.66 |
| 1189382400000 | 7578.14 |
| 1189468800000 | 7900.79 |
| 1189555200000 | 7949.29 |
| 1189641600000 | 8149.88 |
| 1189728000000 | 8082.02 |
| 1189987200000 | 8003.35 |
| 1190073600000 | 8433.94 |
| 1190160000000 | 8669.25 |
| 1190246400000 | 8661.28 |
| 1190332800000 | 8814.32 |
| 1190592000000 | 8982.01 |
| 1190678400000 | 8954.42 |
| 1190764800000 | 9174.81 |
| 1190851200000 | 9442.62 |
| 1190937600000 | 9314.54 |
| 1191196800000 | 9671.99 |
| 1191283200000 | 9640.17 |
| 1191369600000 | 9309.39 |
| 1191456000000 | 9320.06 |
| 1191542400000 | 9732.47 |
| 1191801600000 | 9798.84 |
| 1191888000000 | 9978.2 |
| 1191974400000 | 10005.41 |
| 1192060800000 | 9941.79 |
| 1192147200000 | 9877.74 |
| 1192406400000 | 10031.21 |
| 1192492800000 | 9702.06 |
| 1192579200000 | 10003.23 |
| 1192665600000 | 9995.95 |
| 1192752000000 | 9598.25 |
| 1193011200000 | 9487.26 |
| 1193097600000 | 9870.77 |
| 1193184000000 | 9878.54 |
| 1193270400000 | 9963.76 |
| 1193356800000 | 10360.85 |
| 1193616000000 | 10653.38 |
| 1193702400000 | 10478.54 |
| 1193788800000 | 10750.32 |
| 1193875200000 | 10510.76 |
| 1193961600000 | 10464.97 |
| 1194220800000 | 10200.21 |
| 1194307200000 | 10616.04 |
| 1194393600000 | 10467.26 |
| 1194480000000 | 10803.76 |
| 1194566400000 | 10846 |
| 1194825600000 | 10145.22 |
| 1194912000000 | 10423.5 |
| 1194998400000 | 10884.67 |
| 1195084800000 | 10821.64 |
| 1195171200000 | 10809.18 |
| 1195430400000 | 10420.29 |
| 1195516800000 | 10397.88 |
| 1195603200000 | 9967.72 |
| 1195689600000 | 10090.16 |
| 1195776000000 | 9965.43 |
| 1196035200000 | 9606.81 |
| 1196121600000 | 9501.18 |
| 1196208000000 | 10077.34 |
| 1196294400000 | 10185.24 |
| 1196380800000 | 10336.75 |
| 1196640000000 | 10338.7 |
| 1196726400000 | 10251.93 |
| 1196812800000 | 10657.22 |
| 1196899200000 | 10892.43 |
| 1196985600000 | 10968.17 |
| 1197244800000 | 10999.57 |
| 1197331200000 | 10893.3 |
| 1197417600000 | 11033.37 |
| 1197504000000 | 10635.58 |
| 1197590400000 | 10502.95 |
| 1197849600000 | 9878.71 |
| 1197936000000 | 10165.17 |
| 1198022400000 | 10398.31 |
| 1198108800000 | 10457.96 |
| 1198195200000 | 10728.35 |
| 1198454400000 | 10771.37 |
| 1198540800000 | 10771.37 |
| 1198627200000 | 11050.4 |
| 1198713600000 | 11014.95 |
| 1198800000000 | 11143.62 |
| 1199059200000 | 10989.86 |
| 1199232000000 | 10848.84 |
| 1199318400000 | 10871.35 |
| 1199404800000 | 10390.8 |
| 1199664000000 | 10219.74 |
| 1199750400000 | 10704.68 |
| 1199836800000 | 10683.4 |
| 1199923200000 | 10746.37 |
| 1200009600000 | 10552.62 |
| 1200268800000 | 10727.36 |
| 1200355200000 | 10194.93 |
| 1200441600000 | 9741.59 |
| 1200528000000 | 9413.89 |
| 1200614400000 | 9449.87 |
| 1200873600000 | 8578.34 |
| 1200960000000 | 9225.98 |
| 1201046400000 | 8913.36 |
| 1201132800000 | 9652.96 |
| 1201219200000 | 9701.1 |
| 1201478400000 | 9986.33 |
| 1201564800000 | 10098.76 |
| 1201651200000 | 10248.48 |
| 1201737600000 | 10149.69 |
| 1201824000000 | 10479.17 |
| 1202083200000 | 10488.23 |
| 1202169600000 | 10427.08 |
| 1202256000000 | 10069.76 |
| 1202342400000 | 10126.15 |
| 1202428800000 | 10142.16 |
| 1202688000000 | 10400.87 |
| 1202774400000 | 10668.46 |
| 1202860800000 | 10816.42 |
| 1202947200000 | 10698.26 |
| 1203033600000 | 10593.13 |
| 1203292800000 | 10943.61 |
| 1203379200000 | 10946.2 |
| 1203465600000 | 11149.65 |
| 1203552000000 | 11246.03 |
| 1203638400000 | 11357.59 |
| 1203897600000 | 11467.03 |
| 1203984000000 | 11624.66 |
| 1204070400000 | 11862.12 |
| 1204156800000 | 11901.06 |
| 1204243200000 | 11294.26 |
| 1204502400000 | 11410.64 |
| 1204588800000 | 11226.92 |
| 1204675200000 | 11514.21 |
| 1204761600000 | 11279.81 |
| 1204848000000 | 10945.38 |
| 1205107200000 | 10549.72 |
| 1205193600000 | 10992.34 |
| 1205280000000 | 11090.84 |
| 1205366400000 | 10987.06 |
| 1205452800000 | 10929.37 |
| 1205712000000 | 10392.34 |
| 1205798400000 | 10775.37 |
| 1205884800000 | 10187.15 |
| 1205971200000 | 9928.47 |
| 1206057600000 | 9928.79 |
| 1206316800000 | 10144.61 |
| 1206403200000 | 10401.09 |
| 1206489600000 | 10540.59 |
| 1206576000000 | 10440.08 |
| 1206662400000 | 10354.58 |
| 1206921600000 | 10433.82 |
| 1207008000000 | 10685.33 |
| 1207094400000 | 10933.54 |
| 1207180800000 | 11075.73 |
| 1207267200000 | 11235.97 |
| 1207526400000 | 11305.9 |
| 1207612800000 | 11407.1 |
| 1207699200000 | 11334.7 |
| 1207785600000 | 11398.85 |
| 1207872000000 | 11198.62 |
| 1208131200000 | 11284.74 |
| 1208217600000 | 11400.91 |
| 1208304000000 | 11682.63 |
| 1208390400000 | 11907.57 |
| 1208476800000 | 11932.12 |
| 1208736000000 | 11926.6 |
| 1208822400000 | 12106.97 |
| 1208908800000 | 12016.95 |
| 1208995200000 | 11759.27 |
| 1209081600000 | 11867.44 |
| 1209340800000 | 11914.56 |
| 1209427200000 | 11393.46 |
| 1209513600000 | 12063.46 |
| 1209600000000 | 12281.33 |
| 1209686400000 | 12569.44 |
| 1209945600000 | 12645.2 |
| 1210032000000 | 12748.21 |
| 1210118400000 | 12498.89 |
| 1210204800000 | 12506.01 |
| 1210291200000 | 12514.43 |
| 1210550400000 | 12764.48 |
| 1210636800000 | 12897.13 |
| 1210723200000 | 12799.39 |
| 1210809600000 | 13104.92 |
| 1210896000000 | 13465.67 |
| 1211155200000 | 13674.71 |
| 1211241600000 | 13679.26 |
| 1211328000000 | 13593.27 |
| 1211414400000 | 13522.75 |
| 1211500800000 | 13292.33 |
| 1211760000000 | 13351.92 |
| 1211846400000 | 13129.08 |
| 1211932800000 | 13472.48 |
| 1212019200000 | 13247.04 |
| 1212105600000 | 13524.47 |
| 1212364800000 | 13429.5 |
| 1212451200000 | 13096.27 |
| 1212537600000 | 12707.21 |
| 1212624000000 | 13263.54 |
| 1212710400000 | 13051.91 |
| 1212969600000 | 12966.27 |
| 1213056000000 | 12552.94 |
| 1213142400000 | 12296.96 |
| 1213228800000 | 12440.67 |
| 1213315200000 | 12452.51 |
| 1213574400000 | 12560.27 |
| 1213660800000 | 12898.03 |
| 1213747200000 | 12653.66 |
| 1213833600000 | 12585.55 |
| 1213920000000 | 12177.79 |
| 1214179200000 | 12182.84 |
| 1214265600000 | 12203.91 |
| 1214352000000 | 12554.82 |
| 1214438400000 | 12285.4 |
| 1214524800000 | 12249.94 |
| 1214784000000 | 12570.05 |
| 1214870400000 | 12216.64 |
| 1214956800000 | 11794.81 |
| 1215043200000 | 11361.65 |
| 1215129600000 | 11405.05 |
| 1215388800000 | 11385.94 |
| 1215475200000 | 11340.77 |
| 1215561600000 | 11309.48 |
| 1215648000000 | 11291.57 |
| 1215734400000 | 11400.11 |
| 1215993600000 | 11507.51 |
| 1216080000000 | 11483.39 |
| 1216166400000 | 11580.31 |
| 1216252800000 | 11227.62 |
| 1216339200000 | 11231.83 |
| 1216598400000 | 11467.61 |
| 1216684800000 | 11231.8 |
| 1216771200000 | 11091.05 |
| 1216857600000 | 10727.67 |
| 1216944000000 | 10662.44 |
| 1217203200000 | 10643.47 |
| 1217289600000 | 10877.03 |
| 1217376000000 | 11410.82 |
| 1217462400000 | 11263.77 |
| 1217548800000 | 10915.44 |
| 1217808000000 | 10371.9 |
| 1217894400000 | 10417.59 |
| 1217980800000 | 10576.13 |
| 1218067200000 | 10518.52 |
| 1218153600000 | 10218.48 |
| 1218412800000 | 9902.07 |
| 1218499200000 | 9804.42 |
| 1218585600000 | 9882.48 |
| 1218672000000 | 10069.08 |
| 1218758400000 | 9736.34 |
| 1219017600000 | 9549.23 |
| 1219104000000 | 9619.14 |
| 1219190400000 | 10140.91 |
| 1219276800000 | 10370.49 |
| 1219363200000 | 10299.49 |
| 1219622400000 | 9932.66 |
| 1219708800000 | 9873.36 |
| 1219795200000 | 10215.52 |
| 1219881600000 | 10344.54 |
| 1219968000000 | 10143.86 |
| 1220227200000 | 9930.86 |
| 1220313600000 | 9708.87 |
| 1220400000000 | 9506.99 |
| 1220486400000 | 9053.97 |
| 1220572800000 | 8868.05 |
| 1220832000000 | 8707.21 |
| 1220918400000 | 8154.5 |
| 1221004800000 | 8216.28 |
| 1221091200000 | 8427.48 |
| 1221177600000 | 8784.52 |
| 1221436800000 | 7999.13 |
| 1221523200000 | 8065.2 |
| 1221609600000 | 7421.38 |
| 1221696000000 | 7744.32 |
| 1221782400000 | 8724.58 |
| 1222041600000 | 8723.92 |
| 1222128000000 | 8287.15 |
| 1222214400000 | 8264.8 |
| 1222300800000 | 8632.13 |
| 1222387200000 | 8418.59 |
| 1222646400000 | 7337.79 |
| 1222732800000 | 7852.65 |
| 1222819200000 | 7835.88 |
| 1222905600000 | 7050.47 |
| 1222992000000 | 6791.99 |
| 1223251200000 | 5998.44 |
| 1223337600000 | 5636.43 |
| 1223424000000 | 5017.49 |
| 1223510400000 | 5167.06 |
| 1223596800000 | 4876.52 |
| 1223856000000 | 5755.31 |
| 1223942400000 | 6094.27 |
| 1224028800000 | 5171.24 |
| 1224115200000 | 4955.69 |
| 1224201600000 | 5181.26 |
| 1224460800000 | 5728.98 |
| 1224547200000 | 5371.39 |
| 1224633600000 | 4531.69 |
| 1224720000000 | 4520.12 |
| 1224806400000 | 4122.27 |
| 1225065600000 | 3940.96 |
| 1225152000000 | 4578.78 |
| 1225238400000 | 4949.88 |
| 1225324800000 | 5340.59 |
| 1225411200000 | 5354.71 |
| 1225670400000 | 5334.76 |
| 1225756800000 | 5873.87 |
| 1225843200000 | 5504.11 |
| 1225929600000 | 5136.81 |
| 1226016000000 | 5194.89 |
| 1226275200000 | 5306.24 |
| 1226361600000 | 5183.72 |
| 1226448000000 | 4595.12 |
| 1226534400000 | 4768.26 |
| 1226620800000 | 4819.67 |
| 1226880000000 | 4699.3 |
| 1226966400000 | 4528.77 |
| 1227052800000 | 4248.71 |
| 1227139200000 | 4221.54 |
| 1227225600000 | 3825.29 |
| 1227484800000 | 4423.96 |
| 1227571200000 | 4563.5 |
| 1227657600000 | 4805.14 |
| 1227744000000 | 4880.47 |
| 1227830400000 | 4878.03 |
| 1228089600000 | 4472.38 |
| 1228176000000 | 4415.55 |
| 1228262400000 | 4515.27 |
| 1228348800000 | 4263.95 |
| 1228435200000 | 4103.47 |
| 1228694400000 | 4742.1 |
| 1228780800000 | 4640.17 |
| 1228867200000 | 4882.13 |
| 1228953600000 | 4955.72 |
| 1229040000000 | 5048.32 |
| 1229299200000 | 4956.45 |
| 1229385600000 | 5163.3 |
| 1229472000000 | 5238.03 |
| 1229558400000 | 5138.04 |
| 1229644800000 | 5049.77 |
| 1229904000000 | 4787.15 |
| 1229990400000 | 4671.81 |
| 1230076800000 | 4673.5 |
| 1230163200000 | 4673.54 |
| 1230249600000 | 4743.39 |
| 1230508800000 | 4723.57 |
| 1230595200000 | 4937.14 |
| 1230681600000 | 4934.35 |
| 1230854400000 | 5337.72 |
| 1231113600000 | 5556.5 |
| 1231200000000 | 5845.38 |
| 1231286400000 | 5538.81 |
| 1231372800000 | 5630.88 |
| 1231459200000 | 5506.08 |
| 1231718400000 | 5160.71 |
| 1231804800000 | 5222.52 |
| 1231891200000 | 4887.52 |
| 1231977600000 | 4997.81 |
| 1232064000000 | 5107.79 |
| 1232323200000 | 5046.77 |
| 1232409600000 | 4794.08 |
| 1232496000000 | 4966.83 |
| 1232582400000 | 4919.97 |
| 1232668800000 | 4948.07 |
| 1232928000000 | 5099.73 |
| 1233014400000 | 5101.58 |
| 1233100800000 | 5378.43 |
| 1233187200000 | 5297.56 |
| 1233273600000 | 5175.42 |
| 1233532800000 | 5051.83 |
| 1233619200000 | 5255.63 |
| 1233705600000 | 5415.45 |
| 1233792000000 | 5489.33 |
| 1233878400000 | 5848.25 |
| 1234137600000 | 5840.69 |
| 1234224000000 | 5704.11 |
| 1234310400000 | 5591.74 |
| 1234396800000 | 5493.15 |
| 1234483200000 | 5686 |
| 1234742400000 | 5732.69 |
| 1234828800000 | 5360.65 |
| 1234915200000 | 5225.49 |
| 1235001600000 | 5290.29 |
| 1235088000000 | 5010.83 |
| 1235347200000 | 5034.52 |
| 1235433600000 | 5025.33 |
| 1235520000000 | 4993.26 |
| 1235606400000 | 5070.49 |
| 1235692800000 | 5024.19 |
| 1235952000000 | 4666.02 |
| 1236038400000 | 4666.01 |
| 1236124800000 | 5041.46 |
| 1236211200000 | 4929.6 |
| 1236297600000 | 4893.53 |
| 1236556800000 | 4852.96 |
| 1236643200000 | 5176.03 |
| 1236729600000 | 5206.4 |
| 1236816000000 | 5287.97 |
| 1236902400000 | 5300.09 |
| 1237161600000 | 5356.97 |
| 1237248000000 | 5448.16 |
| 1237334400000 | 5469.21 |
| 1237420800000 | 5652.14 |
| 1237507200000 | 5606.82 |
| 1237766400000 | 5879.01 |
| 1237852800000 | 5787.56 |
| 1237939200000 | 5877.86 |
| 1238025600000 | 5975.61 |
| 1238112000000 | 5782.47 |
| 1238371200000 | 5469.15 |
| 1238457600000 | 5562.02 |
| 1238544000000 | 5713.74 |
| 1238630400000 | 6066.1 |
| 1238716800000 | 6260.06 |
| 1238976000000 | 6188.37 |
| 1239062400000 | 6099.33 |
| 1239148800000 | 6216.96 |
| 1239235200000 | 6485.64 |
| 1239321600000 | 6485.98 |
| 1239580800000 | 6553.17 |
| 1239667200000 | 6429.04 |
| 1239753600000 | 6337.85 |
| 1239840000000 | 6495.86 |
| 1239926400000 | 6436.27 |
| 1240185600000 | 6128 |
| 1240272000000 | 6111.53 |
| 1240358400000 | 6195.9 |
| 1240444800000 | 6348.41 |
| 1240531200000 | 6493.83 |
| 1240790400000 | 6328.6 |
| 1240876800000 | 6337.4 |
| 1240963200000 | 6605.54 |
| 1241049600000 | 6643.71 |
| 1241136000000 | 6622.12 |
| 1241395200000 | 7148.71 |
| 1241481600000 | 7174.85 |
| 1241568000000 | 7320.17 |
| 1241654400000 | 7159.87 |
| 1241740800000 | 7410.16 |
| 1242000000000 | 7442.26 |
| 1242086400000 | 7318.92 |
| 1242172800000 | 6977.01 |
| 1242259200000 | 7080.18 |
| 1242345600000 | 7098.37 |
| 1242604800000 | 7419.93 |
| 1242691200000 | 7489.92 |
| 1242777600000 | 7643.51 |
| 1242864000000 | 7397.73 |
| 1242950400000 | 7532.46 |
| 1243209600000 | 7574.97 |
| 1243296000000 | 7682.36 |
| 1243382400000 | 7752.44 |
| 1243468800000 | 7926.32 |
| 1243555200000 | 8101.44 |
| 1243814400000 | 8413.71 |
| 1243900800000 | 8309.47 |
| 1243987200000 | 8018.93 |
| 1244073600000 | 8201.6 |
| 1244160000000 | 8133.31 |
| 1244419200000 | 8089.61 |
| 1244505600000 | 8149.79 |
| 1244592000000 | 8199.62 |
| 1244678400000 | 8179.29 |
| 1244764800000 | 8295.68 |
| 1245024000000 | 8016.18 |
| 1245110400000 | 7887.51 |
| 1245196800000 | 7627.96 |
| 1245283200000 | 7731.97 |
| 1245369600000 | 7836.63 |
| 1245628800000 | 7387.13 |
| 1245715200000 | 7362.74 |
| 1245801600000 | 7500.38 |
| 1245888000000 | 7735.07 |
| 1245974400000 | 7831.13 |
| 1246233600000 | 7916.66 |
| 1246320000000 | 7776.16 |
| 1246406400000 | 7877.48 |
| 1246492800000 | 7716.39 |
| 1246579200000 | 7678.08 |
| 1246838400000 | 7503.39 |
| 1246924800000 | 7394.16 |
| 1247011200000 | 7230.68 |
| 1247097600000 | 7209.04 |
| 1247184000000 | 7191.83 |
| 1247443200000 | 7236.68 |
| 1247529600000 | 7263.84 |
| 1247616000000 | 7717.47 |
| 1247702400000 | 7810.63 |
| 1247788800000 | 7884.17 |
| 1248048000000 | 8129.48 |
| 1248134400000 | 8177.23 |
| 1248220800000 | 8128.23 |
| 1248307200000 | 8354.21 |
| 1248393600000 | 8340.06 |
| 1248652800000 | 8399.18 |
| 1248739200000 | 8377.29 |
| 1248825600000 | 8217.97 |
| 1248912000000 | 8394.34 |
| 1248998400000 | 8446.04 |
| 1249257600000 | 8822.81 |
| 1249344000000 | 8791.94 |
| 1249430400000 | 8884.33 |
| 1249516800000 | 8820.2 |
| 1249603200000 | 8913.47 |
| 1249862400000 | 8911.42 |
| 1249948800000 | 8636.6 |
| 1250035200000 | 8836.75 |
| 1250121600000 | 8905.44 |
| 1250208000000 | 8832.91 |
| 1250467200000 | 8421.36 |
| 1250553600000 | 8536.49 |
| 1250640000000 | 8673.97 |
| 1250726400000 | 8794.76 |
| 1250812800000 | 8964.14 |
| 1251072000000 | 8995.66 |
| 1251158400000 | 8928.38 |
| 1251244800000 | 8811.93 |
| 1251331200000 | 8715.73 |
| 1251417600000 | 8773.4 |
| 1251676800000 | 8610.24 |
| 1251763200000 | 8505.22 |
| 1251849600000 | 8354.13 |
| 1251936000000 | 8479.45 |
| 1252022400000 | 8732.41 |
| 1252281600000 | 8774.54 |
| 1252368000000 | 9041.09 |
| 1252454400000 | 9081.03 |
| 1252540800000 | 9202.55 |
| 1252627200000 | 9240.04 |
| 1252886400000 | 9266.02 |
| 1252972800000 | 9361.06 |
| 1253059200000 | 9596.05 |
| 1253145600000 | 9566.28 |
| 1253232000000 | 9639.11 |
| 1253491200000 | 9599.53 |
| 1253577600000 | 9717.38 |
| 1253664000000 | 9671.32 |
| 1253750400000 | 9554.88 |
| 1253836800000 | 9585.82 |
| 1254096000000 | 9804.71 |
| 1254182400000 | 9833.64 |
| 1254268800000 | 9939.39 |
| 1254355200000 | 9835.11 |
| 1254441600000 | 9885.8 |
| 1254700800000 | 10141.91 |
| 1254787200000 | 10312.07 |
| 1254873600000 | 10223.03 |
| 1254960000000 | 10475.29 |
| 1255046400000 | 10583.12 |
| 1255305600000 | 10548.51 |
| 1255392000000 | 10665.24 |
| 1255478400000 | 11061.21 |
| 1255564800000 | 11176.63 |
| 1255651200000 | 11047.19 |
| 1255910400000 | 11255.99 |
| 1255996800000 | 10721.45 |
| 1256083200000 | 10806.84 |
| 1256169600000 | 10968.22 |
| 1256256000000 | 10883 |
| 1256515200000 | 10885.39 |
| 1256601600000 | 10496.29 |
| 1256688000000 | 9884.22 |
| 1256774400000 | 10546.45 |
| 1256860800000 | 10163.84 |
| 1257120000000 | 10058.08 |
| 1257206400000 | 10351.68 |
| 1257292800000 | 10694.3 |
| 1257379200000 | 10862.13 |
| 1257465600000 | 10789.44 |
| 1257724800000 | 11193.84 |
| 1257811200000 | 11151.41 |
| 1257897600000 | 11124.67 |
| 1257984000000 | 10757.17 |
| 1258070400000 | 10861.17 |
| 1258329600000 | 11172.18 |
| 1258416000000 | 11244.85 |
| 1258502400000 | 11192.98 |
| 1258588800000 | 10953.69 |
| 1258675200000 | 11002.1 |
| 1258934400000 | 11118.63 |
| 1259020800000 | 11149.55 |
| 1259107200000 | 11232.03 |
| 1259193600000 | 10871.96 |
| 1259280000000 | 11044.77 |
| 1259539200000 | 10986.97 |
| 1259625600000 | 11360.25 |
| 1259712000000 | 11443.96 |
| 1259798400000 | 11435.37 |
| 1259884800000 | 11251.98 |
| 1260144000000 | 11292.63 |
| 1260230400000 | 11023.37 |
| 1260316800000 | 10990.33 |
| 1260403200000 | 11061.33 |
| 1260489600000 | 11185.44 |
| 1260748800000 | 11253.58 |
| 1260835200000 | 11248.02 |
| 1260921600000 | 11156.79 |
| 1261008000000 | 10707.68 |
| 1261094400000 | 10625.56 |
| 1261353600000 | 10539.61 |
| 1261440000000 | 10683.56 |
| 1261526400000 | 10771.77 |
| 1261612800000 | 10848.77 |
| 1261699200000 | 10848.77 |
| 1261958400000 | 11049.05 |
| 1262044800000 | 11116.12 |
| 1262131200000 | 11096.31 |
| 1262217600000 | 11125.6 |
| 1262563200000 | 11513.47 |
| 1262649600000 | 11547.81 |
| 1262736000000 | 11572.95 |
| 1262822400000 | 11500.08 |
| 1262908800000 | 11471.97 |
| 1263168000000 | 11515.53 |
| 1263254400000 | 11413.96 |
| 1263340800000 | 11381.72 |
| 1263427200000 | 11137.08 |
| 1263513600000 | 11027.93 |
| 1263772800000 | 11126.71 |
| 1263859200000 | 11168.33 |
| 1263945600000 | 10791.95 |
| 1264032000000 | 10452.16 |
| 1264118400000 | 10342.92 |
| 1264377600000 | 10302.66 |
| 1264464000000 | 10074.2 |
| 1264550400000 | 9903.85 |
| 1264636800000 | 10015.3 |
| 1264723200000 | 9908.67 |
| 1264982400000 | 10100.24 |
| 1265068800000 | 10312.22 |
| 1265155200000 | 10270.41 |
| 1265241600000 | 9602.19 |
| 1265328000000 | 9470.08 |
| 1265587200000 | 9556.21 |
| 1265673600000 | 9842.18 |
| 1265760000000 | 9882.44 |
| 1265846400000 | 10008.52 |
| 1265932800000 | 9981.72 |
| 1266192000000 | 10026.93 |
| 1266278400000 | 10081.29 |
| 1266364800000 | 10331.33 |
| 1266451200000 | 10508.27 |
| 1266537600000 | 10497.98 |
| 1266796800000 | 10445.69 |
| 1266883200000 | 10215.7 |
| 1266969600000 | 10187.06 |
| 1267056000000 | 10149.69 |
| 1267142400000 | 10360.51 |
| 1267401600000 | 10513.84 |
| 1267488000000 | 10704.37 |
| 1267574400000 | 10737.85 |
| 1267660800000 | 10693.09 |
| 1267747200000 | 10941.51 |
| 1268006400000 | 10852.06 |
| 1268092800000 | 10972.24 |
| 1268179200000 | 11172.13 |
| 1268265600000 | 11144.96 |
| 1268352000000 | 11085.06 |
| 1268611200000 | 11053.21 |
| 1268697600000 | 11219.75 |
| 1268784000000 | 11153.54 |
| 1268870400000 | 10971.94 |
| 1268956800000 | 10781.04 |
| 1269216000000 | 10812.84 |
| 1269302400000 | 10968.49 |
| 1269388800000 | 10887.77 |
| 1269475200000 | 10710.36 |
| 1269561600000 | 10646.61 |
| 1269820800000 | 10901.12 |
| 1269907200000 | 11015.69 |
| 1269993600000 | 11149.06 |
| 1270080000000 | 11365.81 |
| 1270166400000 | 11365.95 |
| 1270425600000 | 11460.84 |
| 1270512000000 | 11426.81 |
| 1270598400000 | 11366.65 |
| 1270684800000 | 11395.29 |
| 1270771200000 | 11406.19 |
| 1271030400000 | 11351.7 |
| 1271116800000 | 11316.06 |
| 1271203200000 | 11516.24 |
| 1271289600000 | 11462.23 |
| 1271376000000 | 11201.62 |
| 1271635200000 | 11126.33 |
| 1271721600000 | 11210.44 |
| 1271808000000 | 11210.44 |
| 1271894400000 | 11104.32 |
| 1271980800000 | 11155.78 |
| 1272240000000 | 11149.85 |
| 1272326400000 | 10726.57 |
| 1272412800000 | 10718.43 |
| 1272499200000 | 11095.11 |
| 1272585600000 | 11016.21 |
| 1272844800000 | 10834.49 |
| 1272931200000 | 10337.01 |
| 1273017600000 | 10177.61 |
| 1273104000000 | 9905.77 |
| 1273190400000 | 9635.86 |
| 1273449600000 | 10316.79 |
| 1273536000000 | 10193.52 |
| 1273622400000 | 10335.76 |
| 1273708800000 | 10278.31 |
| 1273795200000 | 9987.65 |
| 1274054400000 | 9857.19 |
| 1274140800000 | 9635.9 |
| 1274227200000 | 9207.3 |
| 1274313600000 | 8717.75 |
| 1274400000000 | 9065.73 |
| 1274659200000 | 9125 |
| 1274745600000 | 8819.74 |
| 1274832000000 | 9169.58 |
| 1274918400000 | 9504.99 |
| 1275004800000 | 9544.7 |
| 1275264000000 | 9839.28 |
| 1275350400000 | 9590.73 |
| 1275436800000 | 9684.36 |
| 1275523200000 | 9761.28 |
| 1275609600000 | 9477.38 |
| 1275868800000 | 9226.52 |
| 1275955200000 | 9297.93 |
| 1276041600000 | 9431.62 |
| 1276128000000 | 9741.83 |
| 1276214400000 | 9869.29 |
| 1276473600000 | 9849.01 |
| 1276560000000 | 10019.31 |
| 1276646400000 | 10094.72 |
| 1276732800000 | 10070.29 |
| 1276819200000 | 10120.7 |
| 1277078400000 | 10262.92 |
| 1277164800000 | 10210.81 |
| 1277251200000 | 10051.67 |
| 1277337600000 | 9862.19 |
| 1277424000000 | 10022.69 |
| 1277683200000 | 9958.52 |
| 1277769600000 | 9497.62 |
| 1277856000000 | 9342.05 |
| 1277942400000 | 9401.35 |
| 1278028800000 | 9601.1 |
| 1278288000000 | 9482.56 |
| 1278374400000 | 9719.81 |
| 1278460800000 | 9903.17 |
| 1278547200000 | 9962.58 |
| 1278633600000 | 10007.56 |
| 1278892800000 | 9914.17 |
| 1278979200000 | 10060.4 |
| 1279065600000 | 9942.02 |
| 1279152000000 | 9883.56 |
| 1279238400000 | 9662.59 |
| 1279497600000 | 9784.56 |
| 1279584000000 | 10047.43 |
| 1279670400000 | 10070.42 |
| 1279756800000 | 10339.44 |
| 1279843200000 | 10410.68 |
| 1280102400000 | 10369.05 |
| 1280188800000 | 10415 |
| 1280275200000 | 10493 |
| 1280361600000 | 10491.03 |
| 1280448000000 | 10589.09 |
| 1280707200000 | 10834.49 |
| 1280793600000 | 10707.6 |
| 1280880000000 | 10738.33 |
| 1280966400000 | 10781.93 |
| 1281052800000 | 10737.62 |
| 1281312000000 | 10732.88 |
| 1281398400000 | 10582.85 |
| 1281484800000 | 10270.65 |
| 1281571200000 | 10326.67 |
| 1281657600000 | 10326.04 |
| 1281916800000 | 10446.21 |
| 1282003200000 | 10640.64 |
| 1282089600000 | 10603.68 |
| 1282176000000 | 10407.38 |
| 1282262400000 | 10369.09 |
| 1282521600000 | 10265.96 |
| 1282608000000 | 10071.22 |
| 1282694400000 | 10011.53 |
| 1282780800000 | 9942.32 |
| 1282867200000 | 10265.68 |
| 1283126400000 | 10032.83 |
| 1283212800000 | 10193.17 |
| 1283299200000 | 10601.13 |
| 1283385600000 | 10554.14 |
| 1283472000000 | 10652.41 |
| 1283731200000 | 10652.56 |
| 1283817600000 | 10644.48 |
| 1283904000000 | 10574.98 |
| 1283990400000 | 10566.2 |
| 1284076800000 | 10595.27 |
| 1284336000000 | 10846.71 |
| 1284422400000 | 10822.91 |
| 1284508800000 | 10845.53 |
| 1284595200000 | 10744.63 |
| 1284681600000 | 10670.9 |
| 1284940800000 | 10814.19 |
| 1285027200000 | 10656.58 |
| 1285113600000 | 10775.33 |
| 1285200000000 | 10836.99 |
| 1285286400000 | 10844.85 |
| 1285545600000 | 10945.97 |
| 1285632000000 | 11035.62 |
| 1285718400000 | 11149.23 |
| 1285804800000 | 11288.84 |
| 1285891200000 | 11467.63 |
| 1286150400000 | 11485 |
| 1286236800000 | 11662.11 |
| 1286323200000 | 11522.24 |
| 1286409600000 | 11459.09 |
| 1286496000000 | 11605.84 |
| 1286755200000 | 11711.75 |
| 1286841600000 | 11690.12 |
| 1286928000000 | 11859.74 |
| 1287014400000 | 11855 |
| 1287100800000 | 11825.95 |
| 1287360000000 | 11860.75 |
| 1287446400000 | 11380.65 |
| 1287532800000 | 11534.08 |
| 1287619200000 | 11302.03 |
| 1287705600000 | 11269.1 |
| 1287964800000 | 11281.28 |
| 1288051200000 | 11472.94 |
| 1288137600000 | 11344.91 |
| 1288224000000 | 11318.02 |
| 1288310400000 | 11432.96 |
| 1288569600000 | 11535.86 |
| 1288656000000 | 11542.98 |
| 1288742400000 | 11645.02 |
| 1288828800000 | 12015.41 |
| 1288915200000 | 11922.31 |
| 1289174400000 | 11896.14 |
| 1289260800000 | 11707.58 |
| 1289347200000 | 11606.91 |
| 1289433600000 | 11454.16 |
| 1289520000000 | 11316.49 |
| 1289779200000 | 11299.97 |
| 1289865600000 | 11036.74 |
| 1289952000000 | 11111.42 |
| 1290038400000 | 11382.22 |
| 1290124800000 | 11345.35 |
| 1290384000000 | 11140.88 |
| 1290470400000 | 10851.01 |
| 1290556800000 | 11147.65 |
| 1290643200000 | 11102.94 |
| 1290729600000 | 10898.56 |
| 1290988800000 | 10849.79 |
| 1291075200000 | 10842.31 |
| 1291161600000 | 11201 |
| 1291248000000 | 11284.06 |
| 1291334400000 | 11346.5 |
| 1291593600000 | 11340.66 |
| 1291680000000 | 11313.73 |
| 1291766400000 | 11084.78 |
| 1291852800000 | 11014.21 |
| 1291939200000 | 11014.23 |
| 1292198400000 | 11122.63 |
| 1292284800000 | 11153.3 |
| 1292371200000 | 11026.25 |
| 1292457600000 | 10906.79 |
| 1292544000000 | 10970.4 |
| 1292803200000 | 10878.47 |
| 1292889600000 | 11092.93 |
| 1292976000000 | 11140.62 |
| 1293062400000 | 11166.22 |
| 1293148800000 | 11200.65 |
| 1293408000000 | 11096.24 |
| 1293494400000 | 11172.99 |
| 1293580800000 | 11337.06 |
| 1293667200000 | 11543.49 |
| 1293753600000 | 11571.42 |
| 1294012800000 | 11712.3 |
| 1294099200000 | 11676.12 |
| 1294185600000 | 11771.9 |
| 1294272000000 | 11529.14 |
| 1294358400000 | 11493.18 |
| 1294617600000 | 11438.53 |
| 1294704000000 | 11515.31 |
| 1294790400000 | 11814.77 |
| 1294876800000 | 11699.41 |
| 1294963200000 | 11663.95 |
| 1295222400000 | 11622.79 |
| 1295308800000 | 11705.25 |
| 1295395200000 | 11559.96 |
| 1295481600000 | 11412.69 |
| 1295568000000 | 11388.66 |
| 1295827200000 | 11447.09 |
| 1295913600000 | 11432.11 |
| 1296000000000 | 11384.36 |
| 1296086400000 | 11258.57 |
| 1296172800000 | 10992.2 |
| 1296432000000 | 11030.35 |
| 1296518400000 | 11301.46 |
| 1296604800000 | 11136.01 |
| 1296691200000 | 11105.03 |
| 1296777600000 | 10861.3 |
| 1297036800000 | 10870.11 |
| 1297123200000 | 10959.87 |
| 1297209600000 | 10745.35 |
| 1297296000000 | 10756.63 |
| 1297382400000 | 10974.13 |
| 1297641600000 | 11087.72 |
| 1297728000000 | 11131.73 |
| 1297814400000 | 11313.24 |
| 1297900800000 | 11365.8 |
| 1297987200000 | 11369.47 |
| 1298246400000 | 11292.94 |
| 1298332800000 | 11180.69 |
| 1298419200000 | 11269.64 |
| 1298505600000 | 11276 |
| 1298592000000 | 11318.24 |
| 1298851200000 | 11418.81 |
| 1298937600000 | 11243.94 |
| 1299024000000 | 11438.77 |
| 1299110400000 | 11561.75 |
| 1299196800000 | 11623.91 |
| 1299456000000 | 11554.39 |
| 1299542400000 | 11549.42 |
| 1299628800000 | 11388 |
| 1299715200000 | 11112.92 |
| 1299801600000 | 11191.55 |
| 1300060800000 | 11257.63 |
| 1300147200000 | 11208.44 |
| 1300233600000 | 10996.82 |
| 1300320000000 | 11031.02 |
| 1300406400000 | 11130.64 |
| 1300665600000 | 11216.65 |
| 1300752000000 | 11375.86 |
| 1300838400000 | 11455.73 |
| 1300924800000 | 11452.42 |
| 1301011200000 | 11477.59 |
| 1301270400000 | 11356.03 |
| 1301356800000 | 11423.46 |
| 1301443200000 | 11642.69 |
| 1301529600000 | 11825.28 |
| 1301616000000 | 11972.48 |
| 1301875200000 | 12021.61 |
| 1301961600000 | 12061.72 |
| 1302048000000 | 11987.14 |
| 1302134400000 | 12022.12 |
| 1302220800000 | 12063.02 |
| 1302480000000 | 11955.55 |
| 1302566400000 | 11683.41 |
| 1302652800000 | 11581.73 |
| 1302739200000 | 11581.2 |
| 1302825600000 | 11724.19 |
| 1303084800000 | 11355.2 |
| 1303171200000 | 11578.76 |
| 1303257600000 | 11856.57 |
| 1303344000000 | 11868.62 |
| 1303430400000 | 11868.62 |
| 1303689600000 | 12387.61 |
| 1303776000000 | 12482.06 |
| 1303862400000 | 12311.06 |
| 1303948800000 | 12049.02 |
| 1304035200000 | 12246.96 |
| 1304294400000 | 12177.01 |
| 1304380800000 | 11835.81 |
| 1304467200000 | 11665.64 |
| 1304553600000 | 11564.67 |
| 1304640000000 | 11746.99 |
| 1304899200000 | 11636.43 |
| 1304985600000 | 11768.65 |
| 1305072000000 | 11515.16 |
| 1305158400000 | 11451.95 |
| 1305244800000 | 11239.25 |
| 1305504000000 | 11294.43 |
| 1305590400000 | 11372.83 |
| 1305676800000 | 11366.48 |
| 1305763200000 | 11313.24 |
| 1305849600000 | 11323.25 |
| 1306108800000 | 11163.36 |
| 1306195200000 | 11358.98 |
| 1306281600000 | 11332.47 |
| 1306368000000 | 11494.42 |
| 1306454400000 | 11682.11 |
| 1306713600000 | 11657.12 |
| 1306800000000 | 11815.37 |
| 1306886400000 | 11629.07 |
| 1306972800000 | 11748.49 |
| 1307059200000 | 11773.08 |
| 1307318400000 | 11512.37 |
| 1307404800000 | 11589.23 |
| 1307491200000 | 11530.83 |
| 1307577600000 | 11554.7 |
| 1307664000000 | 11376.97 |
| 1307923200000 | 11311.78 |
| 1308009600000 | 11454.48 |
| 1308096000000 | 11308.07 |
| 1308182400000 | 11094.81 |
| 1308268800000 | 11177.43 |
| 1308528000000 | 11219.19 |
| 1308614400000 | 11317.04 |
| 1308700800000 | 11328.67 |
| 1308787200000 | 11289.15 |
| 1308873600000 | 11211.84 |
| 1309132800000 | 11237.38 |
| 1309219200000 | 11522.41 |
| 1309305600000 | 11641.44 |
| 1309392000000 | 11762.14 |
| 1309478400000 | 11951.43 |
| 1309737600000 | 11998.99 |
| 1309824000000 | 11838.76 |
| 1309910400000 | 11768.91 |
| 1309996800000 | 11762.29 |
| 1310083200000 | 11555.32 |
| 1310342400000 | 11223.86 |
| 1310428800000 | 11171.3 |
| 1310515200000 | 11349.01 |
| 1310601600000 | 11167.88 |
| 1310688000000 | 11123.22 |
| 1310947200000 | 10977.56 |
| 1311033600000 | 11109.28 |
| 1311120000000 | 11119.98 |
| 1311206400000 | 11356.53 |
| 1311292800000 | 11367.25 |
| 1311552000000 | 11433.49 |
| 1311638400000 | 11438.98 |
| 1311724800000 | 11010.14 |
| 1311811200000 | 11052.88 |
| 1311897600000 | 11139.07 |
| 1312156800000 | 11116.65 |
| 1312243200000 | 10811.94 |
| 1312329600000 | 10593.07 |
| 1312416000000 | 9996.46 |
| 1312502400000 | 9933.45 |
| 1312761600000 | 8991.68 |
| 1312848000000 | 9195.04 |
| 1312934400000 | 9334.75 |
| 1313020800000 | 9621.38 |
| 1313107200000 | 9690.63 |
| 1313366400000 | 10052.26 |
| 1313452800000 | 10050.83 |
| 1313539200000 | 10217.22 |
| 1313625600000 | 9738.05 |
| 1313712000000 | 9642.52 |
| 1313971200000 | 9569.11 |
| 1314057600000 | 9761 |
| 1314144000000 | 9776.98 |
| 1314230400000 | 9611.86 |
| 1314316800000 | 9701.45 |
| 1314576000000 | 10053.85 |
| 1314662400000 | 10193.6 |
| 1314748800000 | 10400.34 |
| 1314835200000 | 10536.51 |
| 1314921600000 | 10137.11 |
| 1315180800000 | 9794.77 |
| 1315267200000 | 9950.67 |
| 1315353600000 | 9996.22 |
| 1315440000000 | 10145.75 |
| 1315526400000 | 9756.26 |
| 1315785600000 | 9602.74 |
| 1315872000000 | 9544.41 |
| 1315958400000 | 9580.66 |
| 1316044800000 | 9715.36 |
| 1316131200000 | 9832.04 |
| 1316390400000 | 9462.62 |
| 1316476800000 | 9368.49 |
| 1316563200000 | 9060.38 |
| 1316649600000 | 8507.11 |
| 1316736000000 | 8441.3 |
| 1316995200000 | 8625.97 |
| 1317081600000 | 8920.65 |
| 1317168000000 | 8758.93 |
| 1317254400000 | 8727.23 |
| 1317340800000 | 8486 |
| 1317600000000 | 8136.49 |
| 1317686400000 | 8131.92 |
| 1317772800000 | 8330.19 |
| 1317859200000 | 8664.63 |
| 1317945600000 | 8703.45 |
| 1318204800000 | 9072.28 |
| 1318291200000 | 9097.99 |
| 1318377600000 | 9076.45 |
| 1318464000000 | 9241.97 |
| 1318550400000 | 9414.66 |
| 1318809600000 | 9207.28 |
| 1318896000000 | 9286.75 |
| 1318982400000 | 9267.19 |
| 1319068800000 | 8981.56 |
| 1319155200000 | 9247.35 |
| 1319414400000 | 9528.24 |
| 1319500800000 | 9456.03 |
| 1319587200000 | 9570.63 |
| 1319673600000 | 10053.64 |
| 1319760000000 | 10312.06 |
| 1320019200000 | 10154.54 |
| 1320105600000 | 9678.32 |
| 1320192000000 | 9728.23 |
| 1320278400000 | 9903.69 |
| 1320364800000 | 9909.97 |
| 1320624000000 | 10011.03 |
| 1320710400000 | 10028.66 |
| 1320796800000 | 9730.83 |
| 1320883200000 | 9625.38 |
| 1320969600000 | 9918.46 |
| 1321228800000 | 9782.08 |
| 1321315200000 | 9769.66 |
| 1321401600000 | 9811.21 |
| 1321488000000 | 9563.4 |
| 1321574400000 | 9445.52 |
| 1321833600000 | 9218.06 |
| 1321920000000 | 9143.7 |
| 1322006400000 | 8809.82 |
| 1322092800000 | 8753.79 |
| 1322179200000 | 8668.99 |
| 1322438400000 | 8958.14 |
| 1322524800000 | 8906.77 |
| 1322611200000 | 9402.34 |
| 1322697600000 | 9656.94 |
| 1322784000000 | 9661.66 |
| 1323043200000 | 9860.38 |
| 1323129600000 | 9869.62 |
| 1323216000000 | 9767.21 |
| 1323302400000 | 9509.9 |
| 1323388800000 | 9641.49 |
| 1323648000000 | 9380.27 |
| 1323734400000 | 9329.86 |
| 1323820800000 | 9069.69 |
| 1323907200000 | 9094.93 |
| 1323993600000 | 9119.63 |
| 1324252800000 | 8982.75 |
| 1324339200000 | 9366.05 |
| 1324425600000 | 9265.89 |
| 1324512000000 | 9383.34 |
| 1324598400000 | 9421.59 |
| 1324857600000 | 9392.28 |
| 1324944000000 | 9445.67 |
| 1325030400000 | 9128.94 |
| 1325116800000 | 9254.35 |
| 1325203200000 | 9265.47 |
| 1325462400000 | 9346.08 |
| 1325548800000 | 9719.72 |
| 1325635200000 | 9794.49 |
| 1325721600000 | 9608.52 |
| 1325808000000 | 9544.3 |
| 1326067200000 | 9646.05 |
| 1326153600000 | 9919.52 |
| 1326240000000 | 9939.55 |
| 1326326400000 | 10043.83 |
| 1326412800000 | 9934.43 |
| 1326672000000 | 10125.91 |
| 1326758400000 | 10254 |
| 1326844800000 | 10449.85 |
| 1326931200000 | 10510.67 |
| 1327017600000 | 10546.04 |
| 1327276800000 | 10667.98 |
| 1327363200000 | 10625.37 |
| 1327449600000 | 10649.04 |
| 1327536000000 | 10793.75 |
| 1327622400000 | 10723.87 |
| 1327881600000 | 10637.89 |
| 1327968000000 | 10687.29 |
| 1328054400000 | 10998.94 |
| 1328140800000 | 11014.03 |
| 1328227200000 | 11103.49 |
| 1328486400000 | 11169.9 |
| 1328572800000 | 11245.48 |
| 1328659200000 | 11277.87 |
| 1328745600000 | 11254.31 |
| 1328832000000 | 10905.06 |
| 1329091200000 | 11192.43 |
| 1329177600000 | 11021.92 |
| 1329264000000 | 11008.82 |
| 1329350400000 | 11093.38 |
| 1329436800000 | 11217.43 |
| 1329696000000 | 11209.87 |
| 1329782400000 | 11209.97 |
| 1329868800000 | 11238.49 |
| 1329955200000 | 11205.36 |
| 1330041600000 | 11291.04 |
| 1330300800000 | 11209.73 |
| 1330387200000 | 11362.07 |
| 1330473600000 | 11277.64 |
| 1330560000000 | 11487.32 |
| 1330646400000 | 11522.47 |
| 1330905600000 | 11292.75 |
| 1330992000000 | 10843.45 |
| 1331078400000 | 10891.72 |
| 1331164800000 | 10991.39 |
| 1331251200000 | 10972.46 |
| 1331510400000 | 10681.31 |
| 1331596800000 | 11095.94 |
| 1331683200000 | 10984.25 |
| 1331769600000 | 10978.68 |
| 1331856000000 | 11012.4 |
| 1332115200000 | 11004.39 |
| 1332201600000 | 10830.44 |
| 1332288000000 | 10758.07 |
| 1332374400000 | 10630.69 |
| 1332460800000 | 10673.37 |
| 1332720000000 | 10866.5 |
| 1332806400000 | 10809.35 |
| 1332892800000 | 10584.67 |
| 1332979200000 | 10483.29 |
| 1333065600000 | 10500.82 |
| 1333324800000 | 10592.18 |
| 1333411200000 | 10484.56 |
| 1333497600000 | 10226.63 |
| 1333584000000 | 10241.18 |
| 1333670400000 | 10241.2 |
| 1333929600000 | 10725.56 |
| 1334016000000 | 10547.5 |
| 1334102400000 | 10588.25 |
| 1334188800000 | 10904.08 |
| 1334275200000 | 10666.72 |
| 1334534400000 | 10604.53 |
| 1334620800000 | 10671.05 |
| 1334707200000 | 10610.41 |
| 1334793600000 | 10467.98 |
| 1334880000000 | 10541.04 |
| 1335139200000 | 10367.89 |
| 1335225600000 | 10475.53 |
| 1335312000000 | 10372 |
| 1335398400000 | 10386.79 |
| 1335484800000 | 10387.89 |
| 1335744000000 | 10361.97 |
| 1335830400000 | 10290.71 |
| 1335916800000 | 10333.5 |
| 1336003200000 | 10175.9 |
| 1336089600000 | 9988.68 |
| 1336348800000 | 10036.14 |
| 1336435200000 | 9841.03 |
| 1336521600000 | 9677.38 |
| 1336608000000 | 9720.28 |
| 1336694400000 | 9674.63 |
| 1336953600000 | 9272.27 |
| 1337040000000 | 9114.17 |
| 1337126400000 | 9079.29 |
| 1337212800000 | 8823.56 |
| 1337299200000 | 8853.71 |
| 1337558400000 | 9069.96 |
| 1337644800000 | 8899.39 |
| 1337731200000 | 8610.71 |
| 1337817600000 | 8722.65 |
| 1337904000000 | 8896.29 |
| 1338163200000 | 9045.74 |
| 1338249600000 | 8975.79 |
| 1338336000000 | 8813.31 |
| 1338422400000 | 8904.44 |
| 1338508800000 | 8719.47 |
| 1338768000000 | 8688.55 |
| 1338854400000 | 8661.36 |
| 1338940800000 | 8935.81 |
| 1339027200000 | 8881.99 |
| 1339113600000 | 8834.58 |
| 1339372800000 | 8762.76 |
| 1339459200000 | 8841.33 |
| 1339545600000 | 8879.6 |
| 1339632000000 | 8779.75 |
| 1339718400000 | 8953.16 |
| 1339977600000 | 8929.64 |
| 1340064000000 | 9215.45 |
| 1340150400000 | 9256.24 |
| 1340236800000 | 8963.83 |
| 1340323200000 | 8860.07 |
| 1340582400000 | 8575.56 |
| 1340668800000 | 8575.67 |
| 1340755200000 | 8520.74 |
| 1340841600000 | 8433.7 |
| 1340928000000 | 8965.47 |
| 1341187200000 | 9117.92 |
| 1341273600000 | 9231.8 |
| 1341360000000 | 9193.17 |
| 1341446400000 | 9200.14 |
| 1341532800000 | 9055.04 |
| 1341792000000 | 9084.46 |
| 1341878400000 | 8779.53 |
| 1341964800000 | 8783.79 |
| 1342051200000 | 8681.03 |
| 1342137600000 | 8907.97 |
| 1342396800000 | 8811.67 |
| 1342483200000 | 8858.76 |
| 1342569600000 | 8979.32 |
| 1342656000000 | 9070.92 |
| 1342742400000 | 8935.58 |
| 1343001600000 | 8714.9 |
| 1343088000000 | 8655.69 |
| 1343174400000 | 8667.1 |
| 1343260800000 | 8914.86 |
| 1343347200000 | 9322.9 |
| 1343606400000 | 9335.58 |
| 1343692800000 | 9083.22 |
| 1343779200000 | 9142.89 |
| 1343865600000 | 8999.63 |
| 1343952000000 | 9285.31 |
| 1344211200000 | 9419.53 |
| 1344297600000 | 9421.88 |
| 1344384000000 | 9593.65 |
| 1344470400000 | 9584.28 |
| 1344556800000 | 9636.29 |
| 1344816000000 | 9557.54 |
| 1344902400000 | 9457 |
| 1344988800000 | 9501.94 |
| 1345075200000 | 9657.24 |
| 1345161600000 | 9611.44 |
| 1345420800000 | 9616.15 |
| 1345507200000 | 9557.76 |
| 1345593600000 | 9595.74 |
| 1345680000000 | 9477.01 |
| 1345766400000 | 9443.11 |
| 1346025600000 | 9383.43 |
| 1346112000000 | 9335.6 |
| 1346198400000 | 9152.82 |
| 1346284800000 | 9120.03 |
| 1346371200000 | 9170.06 |
| 1346630400000 | 9189.59 |
| 1346716800000 | 9014.16 |
| 1346803200000 | 9123.88 |
| 1346889600000 | 9353.9 |
| 1346976000000 | 9399.28 |
| 1347235200000 | 9417.35 |
| 1347321600000 | 9573.38 |
| 1347408000000 | 9587.53 |
| 1347494400000 | 9819.33 |
| 1347580800000 | 10004.29 |
| 1347840000000 | 9902.08 |
| 1347926400000 | 9888.44 |
| 1348012800000 | 9839.24 |
| 1348099200000 | 9830.24 |
| 1348185600000 | 9795.29 |
| 1348444800000 | 9833.05 |
| 1348531200000 | 9604.53 |
| 1348617600000 | 9565.93 |
| 1348704000000 | 9562.77 |
| 1348790400000 | 9444.05 |
| 1349049600000 | 9526.83 |
| 1349136000000 | 9543.58 |
| 1349222400000 | 9437.23 |
| 1349308800000 | 9484.64 |
| 1349395200000 | 9511.43 |
| 1349654400000 | 9582.23 |
| 1349740800000 | 9455.65 |
| 1349827200000 | 9376.27 |
| 1349913600000 | 9499.44 |
| 1350000000000 | 9473.75 |
| 1350259200000 | 9540.2 |
| 1350345600000 | 9602.65 |
| 1350432000000 | 9630.64 |
| 1350518400000 | 9625.28 |
| 1350604800000 | 9528.74 |
| 1350864000000 | 9545.92 |
| 1350950400000 | 9332.74 |
| 1351036800000 | 9326.59 |
| 1351123200000 | 9449.59 |
| 1351209600000 | 9416.01 |
| 1351468800000 | 9367.37 |
| 1351555200000 | 9417.39 |
| 1351641600000 | 9323.37 |
| 1351728000000 | 9507.97 |
| 1351814400000 | 9506.21 |
| 1352073600000 | 9488.35 |
| 1352160000000 | 9617.74 |
| 1352246400000 | 9475.91 |
| 1352332800000 | 9309.36 |
| 1352419200000 | 9239.57 |
| 1352678400000 | 9189.62 |
| 1352764800000 | 9221.84 |
| 1352851200000 | 9031.49 |
| 1352937600000 | 9044.1 |
| 1353024000000 | 8917.28 |
| 1353283200000 | 9065.44 |
| 1353369600000 | 9020.38 |
| 1353456000000 | 8962.46 |
| 1353542400000 | 9000.48 |
| 1353628800000 | 9174.3 |
| 1353888000000 | 9101.93 |
| 1353974400000 | 9022.68 |
| 1354060800000 | 9003.79 |
| 1354147200000 | 9103.44 |
| 1354233600000 | 9065.84 |
| 1354492800000 | 9106.14 |
| 1354579200000 | 9045.99 |
| 1354665600000 | 9094.42 |
| 1354752000000 | 9188.05 |
| 1354838400000 | 9265.72 |
| 1355097600000 | 9363.21 |
| 1355184000000 | 9483.22 |
| 1355270400000 | 9440.91 |
| 1355356800000 | 9441.75 |
| 1355443200000 | 9507.16 |
| 1355702400000 | 9449.25 |
| 1355788800000 | 9552.32 |
| 1355875200000 | 9741.16 |
| 1355961600000 | 9807.16 |
| 1356048000000 | 9739.75 |
| 1356307200000 | 9722.23 |
| 1356393600000 | 9722.23 |
| 1356480000000 | 9772.92 |
| 1356566400000 | 9671.01 |
| 1356652800000 | 9783.38 |
| 1356912000000 | 9768.11 |
| 1357084800000 | 9994.71 |
| 1357171200000 | 10176.74 |
| 1357257600000 | 10107.53 |
| 1357516800000 | 10062.97 |
| 1357603200000 | 9916.37 |
| 1357689600000 | 9992.03 |
| 1357776000000 | 10040.86 |
| 1357862400000 | 9976.66 |
| 1358121600000 | 10060.64 |
| 1358208000000 | 9967.57 |
| 1358294400000 | 10000.06 |
| 1358380800000 | 10054.77 |
| 1358467200000 | 10029.53 |
| 1358726400000 | 10008.43 |
| 1358812800000 | 10001.67 |
| 1358899200000 | 10029.85 |
| 1358985600000 | 10011.42 |
| 1359072000000 | 10003.19 |
| 1359331200000 | 9949.64 |
| 1359417600000 | 10071.92 |
| 1359504000000 | 9897.5 |
| 1359590400000 | 10016.76 |
| 1359676800000 | 10122 |
| 1359936000000 | 9980.7 |
| 1360022400000 | 9963.52 |
| 1360108800000 | 9865.19 |
| 1360195200000 | 9872.1 |
| 1360281600000 | 9892.71 |
| 1360540800000 | 9883.36 |
| 1360627200000 | 9883.25 |
| 1360713600000 | 9896.72 |
| 1360800000000 | 9879.07 |
| 1360886400000 | 9928.48 |
| 1361145600000 | 9921.1 |
| 1361232000000 | 9925.57 |
| 1361318400000 | 9748.52 |
| 1361404800000 | 9600.92 |
| 1361491200000 | 9691.09 |
| 1361750400000 | 9680.58 |
| 1361836800000 | 9608.78 |
| 1361923200000 | 9681.59 |
| 1362009600000 | 9744.08 |
| 1362096000000 | 9709.13 |
| 1362355200000 | 9635.45 |
| 1362441600000 | 9680.64 |
| 1362528000000 | 10034.89 |
| 1362614400000 | 10153.78 |
| 1362700800000 | 10215.51 |
| 1362960000000 | 10186.57 |
| 1363046400000 | 10171.27 |
| 1363132800000 | 10085.34 |
| 1363219200000 | 10099.24 |
| 1363305600000 | 10023.46 |
| 1363564800000 | 9957.3 |
| 1363651200000 | 9852.44 |
| 1363737600000 | 9845.86 |
| 1363824000000 | 9738.02 |
| 1363910400000 | 9590.22 |
| 1364169600000 | 9521.64 |
| 1364256000000 | 9658.09 |
| 1364342400000 | 9676.55 |
| 1364428800000 | 9742.3 |
| 1364515200000 | 9742.3 |
| 1364774400000 | 9641.17 |
| 1364860800000 | 9531.83 |
| 1364947200000 | 9565.77 |
| 1365033600000 | 9494.24 |
| 1365120000000 | 9620.19 |
| 1365379200000 | 9591.07 |
| 1365465600000 | 9823.35 |
| 1365552000000 | 9933.72 |
| 1365638400000 | 9839.62 |
| 1365724800000 | 9761.4 |
| 1365984000000 | 9518.44 |
| 1366070400000 | 9546.71 |
| 1366156800000 | 9361.8 |
| 1366243200000 | 9360.43 |
| 1366329600000 | 9535.52 |
| 1366588800000 | 9494.85 |
| 1366675200000 | 9656.03 |
| 1366761600000 | 9652.26 |
| 1366848000000 | 9674.03 |
| 1366934400000 | 9586.84 |
| 1367193600000 | 9718.36 |
| 1367280000000 | 9938.39 |
| 1367366400000 | 9927.29 |
| 1367452800000 | 9736.94 |
| 1367539200000 | 9760.16 |
| 1367798400000 | 9738.97 |
| 1367884800000 | 9917.82 |
| 1367971200000 | 9954.76 |
| 1368057600000 | 9909.93 |
| 1368144000000 | 9772.06 |
| 1368403200000 | 9736.97 |
| 1368489600000 | 9778.4 |
| 1368576000000 | 9711.8 |
| 1368662400000 | 9707.94 |
| 1368748800000 | 9729.38 |
| 1369008000000 | 9846.84 |
| 1369094400000 | 9860.43 |
| 1369180800000 | 9843.12 |
| 1369267200000 | 9722.03 |
| 1369353600000 | 9755.97 |
| 1369612800000 | 9734.32 |
| 1369699200000 | 9682.67 |
| 1369785600000 | 9419.87 |
| 1369872000000 | 9345.76 |
| 1369958400000 | 9149.97 |
| 1370217600000 | 9163.85 |
| 1370304000000 | 9163.36 |
| 1370390400000 | 8935.54 |
| 1370476800000 | 9015.24 |
| 1370563200000 | 8851.06 |
| 1370822400000 | 8726.28 |
| 1370908800000 | 8562.99 |
| 1370995200000 | 8457.59 |
| 1371081600000 | 8587.39 |
| 1371168000000 | 8475.77 |
| 1371427200000 | 8488.12 |
| 1371513600000 | 8389.9 |
| 1371600000000 | 8211.93 |
| 1371686400000 | 7834.78 |
| 1371772800000 | 7723.98 |
| 1372032000000 | 7572.9 |
| 1372118400000 | 7768.13 |
| 1372204800000 | 7890.78 |
| 1372291200000 | 8011.51 |
| 1372377600000 | 7960.75 |
| 1372636800000 | 7921.67 |
| 1372723200000 | 7612.95 |
| 1372809600000 | 7515.97 |
| 1372896000000 | 7602.99 |
| 1372982400000 | 7464.94 |
| 1373241600000 | 7479.89 |
| 1373328000000 | 7469.45 |
| 1373414400000 | 7507.19 |
| 1373500800000 | 7710.27 |
| 1373587200000 | 7630.18 |
| 1373846400000 | 7797.31 |
| 1373932800000 | 7864.64 |
| 1374019200000 | 7925.73 |
| 1374105600000 | 7984.12 |
| 1374192000000 | 7899.37 |
| 1374451200000 | 8037.62 |
| 1374537600000 | 8164.12 |
| 1374624000000 | 8060.44 |
| 1374710400000 | 8083.39 |
| 1374796800000 | 8077.85 |
| 1375056000000 | 7995.66 |
| 1375142400000 | 7905.83 |
| 1375228800000 | 7861.41 |
| 1375315200000 | 7993.21 |
| 1375401600000 | 7941.77 |
| 1375660800000 | 7854.44 |
| 1375747200000 | 7721.81 |
| 1375833600000 | 7728.82 |
| 1375920000000 | 7969.15 |
| 1376006400000 | 8122.05 |
| 1376265600000 | 8140.09 |
| 1376352000000 | 8075.69 |
| 1376438400000 | 8066.08 |
| 1376524800000 | 7968.38 |
| 1376611200000 | 7967.31 |
| 1376870400000 | 7801.59 |
| 1376956800000 | 7656.61 |
| 1377043200000 | 7572.12 |
| 1377129600000 | 7589.97 |
| 1377216000000 | 7892.95 |
| 1377475200000 | 7798.02 |
| 1377561600000 | 7564.75 |
| 1377648000000 | 7688.01 |
| 1377734400000 | 7696.85 |
| 1377820800000 | 7703.32 |
| 1378080000000 | 7844.61 |
| 1378166400000 | 7706 |
| 1378252800000 | 7859.13 |
| 1378339200000 | 8079.43 |
| 1378425600000 | 8225.31 |
| 1378684800000 | 8475.84 |
| 1378771200000 | 8588.15 |
| 1378857600000 | 8441.99 |
| 1378944000000 | 8442.73 |
| 1379030400000 | 8499.98 |
| 1379289600000 | 8571.26 |
| 1379376000000 | 8640.67 |
| 1379462400000 | 8821 |
| 1379548800000 | 8992.47 |
| 1379635200000 | 8847.63 |
| 1379894400000 | 8937.55 |
| 1379980800000 | 8905.56 |
| 1380067200000 | 8771.83 |
| 1380153600000 | 8766.1 |
| 1380240000000 | 8731.26 |
| 1380499200000 | 8670.01 |
| 1380585600000 | 8844.02 |
| 1380672000000 | 8860.58 |
| 1380758400000 | 8780.94 |
| 1380844800000 | 8847.16 |
| 1381104000000 | 8826.07 |
| 1381190400000 | 8792.69 |
| 1381276800000 | 8794.43 |
| 1381363200000 | 8950.1 |
| 1381449600000 | 9005.86 |
| 1381708800000 | 9095.87 |
| 1381795200000 | 9117.62 |
| 1381881600000 | 9205.81 |
| 1381968000000 | 9244.83 |
| 1382054400000 | 9261.89 |
| 1382313600000 | 9299.36 |
| 1382400000000 | 9363.36 |
| 1382486400000 | 9183.03 |
| 1382572800000 | 9073.93 |
| 1382659200000 | 9127.98 |
| 1382918400000 | 9287.1 |
| 1383004800000 | 9302.09 |
| 1383091200000 | 9296.06 |
| 1383177600000 | 9208.38 |
| 1383264000000 | 9027.26 |
| 1383523200000 | 9188.42 |
| 1383609600000 | 8934.13 |
| 1383696000000 | 8921.62 |
| 1383782400000 | 8770.84 |
| 1383868800000 | 8512.93 |
| 1384128000000 | 8606.88 |
| 1384214400000 | 8481.23 |
| 1384300800000 | 8558.45 |
| 1384387200000 | 8720.39 |
| 1384473600000 | 8766.52 |
| 1384732800000 | 9051.58 |
| 1384819200000 | 8936.26 |
| 1384905600000 | 8898.82 |
| 1384992000000 | 8683.93 |
| 1385078400000 | 8752.68 |
| 1385337600000 | 8657.89 |
| 1385424000000 | 8506.73 |
| 1385510400000 | 8535.42 |
| 1385596800000 | 8477.95 |
| 1385683200000 | 8549.09 |
| 1385942400000 | 8245.23 |
| 1386028800000 | 8126.48 |
| 1386115200000 | 7996.66 |
| 1386201600000 | 8108.14 |
| 1386288000000 | 8172.47 |
| 1386547200000 | 8261.47 |
| 1386633600000 | 8265.51 |
| 1386720000000 | 8008.42 |
| 1386806400000 | 7972.89 |
| 1386892800000 | 8004.83 |
| 1387152000000 | 8104.34 |
| 1387238400000 | 8051.15 |
| 1387324800000 | 8040.58 |
| 1387411200000 | 8127.66 |
| 1387497600000 | 7972.1 |
| 1387756800000 | 8022.69 |
| 1387843200000 | 8075.55 |
| 1387929600000 | 8075.55 |
| 1388016000000 | 8084.3 |
| 1388102400000 | 8107.28 |
| 1388361600000 | 8129.01 |
| 1388448000000 | 8132.98 |
| 1388620800000 | 7898.29 |
| 1388707200000 | 7906.94 |
| 1388966400000 | 7917.72 |
| 1389052800000 | 7884.07 |
| 1389139200000 | 7859 |
| 1389225600000 | 7600.52 |
| 1389312000000 | 7755.92 |
| 1389571200000 | 7789.9 |
| 1389657600000 | 7804.09 |
| 1389744000000 | 7867.95 |
| 1389830400000 | 7740.13 |
| 1389916800000 | 7693.63 |
| 1390176000000 | 7696.16 |
| 1390262400000 | 7595.19 |
| 1390348800000 | 7701.59 |
| 1390435200000 | 7467.45 |
| 1390521600000 | 7318.07 |
| 1390780800000 | 7279.37 |
| 1390867200000 | 7291.92 |
| 1390953600000 | 7197.57 |
| 1391040000000 | 7209.11 |
| 1391126400000 | 7259.5 |
| 1391385600000 | 7027.52 |
| 1391472000000 | 7163.25 |
| 1391558400000 | 7133.45 |
| 1391644800000 | 7381.55 |
| 1391731200000 | 7407.39 |
| 1391990400000 | 7324.1 |
| 1392076800000 | 7407.56 |
| 1392163200000 | 7384.1 |
| 1392249600000 | 7327.28 |
| 1392336000000 | 7457.68 |
| 1392595200000 | 7384.25 |
| 1392681600000 | 7209.81 |
| 1392768000000 | 7325.63 |
| 1392854400000 | 7401 |
| 1392940800000 | 7470.27 |
| 1393200000000 | 7557.84 |
| 1393286400000 | 7427.18 |
| 1393372800000 | 7385.2 |
| 1393459200000 | 7553.13 |
| 1393545600000 | 7492.4 |
| 1393804800000 | 7464.39 |
| 1393891200000 | 7464.34 |
| 1393977600000 | 7394.31 |
| 1394064000000 | 7601.54 |
| 1394150400000 | 7369.98 |
| 1394409600000 | 7251.73 |
| 1394496000000 | 7267.15 |
| 1394582400000 | 7244.79 |
| 1394668800000 | 7192.82 |
| 1394755200000 | 7100.1 |
| 1395014400000 | 7165.26 |
| 1395100800000 | 7350.74 |
| 1395187200000 | 7441.09 |
| 1395273600000 | 7543.71 |
| 1395360000000 | 7605.94 |
| 1395619200000 | 7700.86 |
| 1395705600000 | 7781.48 |
| 1395792000000 | 7781.15 |
| 1395878400000 | 8182.65 |
| 1395964800000 | 8199.66 |
| 1396224000000 | 8323.11 |
| 1396310400000 | 8296.89 |
| 1396396800000 | 8501.88 |
| 1396483200000 | 8416.98 |
| 1396569600000 | 8495.95 |
| 1396828800000 | 8740.66 |
| 1396915200000 | 8758.91 |
| 1397001600000 | 8645.28 |
| 1397088000000 | 8709.9 |
| 1397174400000 | 8812.4 |
| 1397433600000 | 8756.73 |
| 1397520000000 | 8490.85 |
| 1397606400000 | 8589.16 |
| 1397692800000 | 8704.37 |
| 1397779200000 | 8704.41 |
| 1398038400000 | 8747.22 |
| 1398124800000 | 8695.78 |
| 1398211200000 | 8645.48 |
| 1398297600000 | 8755.81 |
| 1398384000000 | 8657.5 |
| 1398643200000 | 8637.94 |
| 1398729600000 | 8799.83 |
| 1398816000000 | 8719.61 |
| 1398902400000 | 8732 |
| 1398988800000 | 8956.82 |
| 1399248000000 | 9001.3 |
| 1399334400000 | 9031.52 |
| 1399420800000 | 9108.93 |
| 1399507200000 | 9049.36 |
| 1399593600000 | 8966.43 |
| 1399852800000 | 9133.74 |
| 1399939200000 | 9141.06 |
| 1400025600000 | 9210.41 |
| 1400112000000 | 9110.88 |
| 1400198400000 | 9150.44 |
| 1400457600000 | 9057.78 |
| 1400544000000 | 8880.07 |
| 1400630400000 | 8868.62 |
| 1400716800000 | 8964.51 |
| 1400803200000 | 8906.72 |
| 1401062400000 | 8948.36 |
| 1401148800000 | 8769.15 |
| 1401235200000 | 8821.12 |
| 1401321600000 | 8839.41 |
| 1401408000000 | 8584.31 |
| 1401667200000 | 8548.24 |
| 1401753600000 | 8630.75 |
| 1401840000000 | 8520.36 |
| 1401926400000 | 8512 |
| 1402012800000 | 8897.43 |
| 1402272000000 | 9132.18 |
| 1402358400000 | 9195.5 |
| 1402444800000 | 9242.97 |
| 1402531200000 | 9258.36 |
| 1402617600000 | 9207.28 |
| 1402876800000 | 9188.95 |
| 1402963200000 | 9034.25 |
| 1403049600000 | 9179.4 |
| 1403136000000 | 9286.47 |
| 1403222400000 | 9169.95 |
| 1403481600000 | 9154.26 |
| 1403568000000 | 9142.44 |
| 1403654400000 | 9053.89 |
| 1403740800000 | 9064.35 |
| 1403827200000 | 9046.17 |
| 1404086400000 | 9013.49 |
| 1404172800000 | 9028.21 |
| 1404259200000 | 8955.29 |
| 1404345600000 | 9044.91 |
| 1404432000000 | 9113.01 |
| 1404691200000 | 9041.49 |
| 1404777600000 | 9036.68 |
| 1404864000000 | 9033.9 |
| 1404950400000 | 9152.14 |
| 1405036800000 | 9184.66 |
| 1405296000000 | 9378.45 |
| 1405382400000 | 9368 |
| 1405468800000 | 9359.98 |
| 1405555200000 | 9277.6 |
| 1405641600000 | 9506.94 |
| 1405900800000 | 9663.18 |
| 1405987200000 | 9759.59 |
| 1406073600000 | 9640.64 |
| 1406160000000 | 9723.57 |
| 1406246400000 | 9679.81 |
| 1406505600000 | 9625.44 |
| 1406592000000 | 9558.43 |
| 1406678400000 | 9445.53 |
| 1406764800000 | 9193.34 |
| 1406851200000 | 9239.69 |
| 1407110400000 | 9332.66 |
| 1407196800000 | 9219.83 |
| 1407283200000 | 9260.21 |
| 1407369600000 | 9206.87 |
| 1407456000000 | 9031.55 |
| 1407715200000 | 9276.07 |
| 1407801600000 | 9261.74 |
| 1407888000000 | 9120.14 |
| 1407974400000 | 9161.89 |
| 1408060800000 | 9344.05 |
| 1408320000000 | 9487.69 |
| 1408406400000 | 9640.07 |
| 1408492800000 | 9720.38 |
| 1408579200000 | 9754.31 |
| 1408665600000 | 9548.81 |
| 1408924800000 | 9781.49 |
| 1409011200000 | 9807.42 |
| 1409097600000 | 10051.86 |
| 1409184000000 | 9991.07 |
| 1409270400000 | 10216.72 |
| 1409529600000 | 10213.24 |
| 1409616000000 | 10273.7 |
| 1409702400000 | 10353.12 |
| 1409788800000 | 10159.8 |
| 1409875200000 | 10087.8 |
| 1410134400000 | 9841.82 |
| 1410220800000 | 9639.94 |
| 1410307200000 | 9481.44 |
| 1410393600000 | 9518.23 |
| 1410480000000 | 9140.87 |
| 1410739200000 | 9240.01 |
| 1410825600000 | 9447.65 |
| 1410912000000 | 9449.15 |
| 1410998400000 | 9249.47 |
| 1411084800000 | 9153.98 |
| 1411344000000 | 8940.43 |
| 1411430400000 | 8825.09 |
| 1411516800000 | 8852.27 |
| 1411603200000 | 8715.49 |
| 1411689600000 | 8833.76 |
| 1411948800000 | 8369.06 |
| 1412035200000 | 8281.78 |
| 1412121600000 | 8064.47 |
| 1412208000000 | 8077.87 |
| 1412294400000 | 8154.25 |
| 1412553600000 | 8834.13 |
| 1412640000000 | 8933.1 |
| 1412726400000 | 8800.33 |
| 1412812800000 | 8934.28 |
| 1412899200000 | 8555.77 |
| 1413158400000 | 9038.91 |
| 1413244800000 | 9028.27 |
| 1413331200000 | 8618.35 |
| 1413417600000 | 8207.03 |
| 1413504000000 | 8490.97 |
| 1413763200000 | 8230.42 |
| 1413849600000 | 7955.27 |
| 1413936000000 | 7916.13 |
| 1414022400000 | 7585.92 |
| 1414108800000 | 7918.1 |
| 1414368000000 | 7415.61 |
| 1414454400000 | 7865.59 |
| 1414540800000 | 7771.26 |
| 1414627200000 | 8058.74 |
| 1414713600000 | 8212.1 |
| 1414972800000 | 7936.39 |
| 1415059200000 | 7979.14 |
| 1415145600000 | 7900.13 |
| 1415232000000 | 7642.19 |
| 1415318400000 | 7708.83 |
| 1415577600000 | 7692.91 |
| 1415664000000 | 7588.22 |
| 1415750400000 | 7713.39 |
| 1415836800000 | 7463.93 |
| 1415923200000 | 7349.97 |
| 1416182400000 | 7297.19 |
| 1416268800000 | 7403.59 |
| 1416355200000 | 7630.95 |
| 1416441600000 | 7662.9 |
| 1416528000000 | 8195.94 |
| 1416787200000 | 8039.9 |
| 1416873600000 | 8096.77 |
| 1416960000000 | 8115.18 |
| 1417046400000 | 8062.55 |
| 1417132800000 | 7826.35 |
| 1417392000000 | 7522.68 |
| 1417478400000 | 7425.99 |
| 1417564800000 | 7571.31 |
| 1417651200000 | 7356.73 |
| 1417737600000 | 7381.07 |
| 1417996800000 | 7147.01 |
| 1418083200000 | 7159.08 |
| 1418169600000 | 7011.68 |
| 1418256000000 | 6928.59 |
| 1418342400000 | 6631.87 |
| 1418601600000 | 6436.97 |
| 1418688000000 | 6287.1 |
| 1418774400000 | 6662.25 |
| 1418860800000 | 6726.42 |
| 1418947200000 | 6914.05 |
| 1419206400000 | 6979.35 |
| 1419292800000 | 6955.05 |
| 1419379200000 | 6965.75 |
| 1419465600000 | 6965.75 |
| 1419552000000 | 6900.52 |
| 1419811200000 | 6948.83 |
| 1419897600000 | 6939.97 |
| 1419984000000 | 6954.64 |
| 1420156800000 | 6665.03 |
| 1420416000000 | 6467.27 |
| 1420502400000 | 6577.93 |
| 1420588800000 | 6779.74 |
| 1420675200000 | 6873.18 |
| 1420761600000 | 6831.54 |
| 1421020800000 | 6685.91 |
| 1421107200000 | 6731.39 |
| 1421193600000 | 6766.37 |
| 1421280000000 | 6798.22 |
| 1421366400000 | 6904.85 |
| 1421625600000 | 6727.39 |
| 1421712000000 | 6765.16 |
| 1421798400000 | 7029.81 |
| 1421884800000 | 7171.1 |
| 1421971200000 | 7005.45 |
| 1422230400000 | 6960.98 |
| 1422316800000 | 7032.65 |
| 1422403200000 | 6863.13 |
| 1422489600000 | 6827.85 |
| 1422576000000 | 6482.97 |
| 1422835200000 | 6553.43 |
| 1422921600000 | 6734.62 |
| 1423008000000 | 6719.69 |
| 1423094400000 | 6688.94 |
| 1423180800000 | 6549.05 |
| 1423440000000 | 6601.29 |
| 1423526400000 | 6372.91 |
| 1423612800000 | 6268.11 |
| 1423699200000 | 6495.01 |
| 1423785600000 | 6689.74 |
| 1424044800000 | 6651.47 |
| 1424131200000 | 6651.45 |
| 1424217600000 | 6719.23 |
| 1424304000000 | 6662.47 |
| 1424390400000 | 6613.82 |
| 1424649600000 | 6637.24 |
| 1424736000000 | 6746.99 |
| 1424822400000 | 6673.98 |
| 1424908800000 | 6637.99 |
| 1424995200000 | 6678.59 |
| 1425254400000 | 6564.78 |
| 1425340800000 | 6538.59 |
| 1425427200000 | 6267.47 |
| 1425513600000 | 6251.51 |
| 1425600000000 | 6074.17 |
| 1425859200000 | 5893.82 |
| 1425945600000 | 5728.69 |
| 1426032000000 | 5876.2 |
| 1426118400000 | 5807.57 |
| 1426204800000 | 5543.81 |
| 1426464000000 | 5643.99 |
| 1426550400000 | 5724.41 |
| 1426636800000 | 5839.57 |
| 1426723200000 | 5747.58 |
| 1426809600000 | 5981.98 |
| 1427068800000 | 6082.96 |
| 1427155200000 | 6064.04 |
| 1427241600000 | 6093.07 |
| 1427328000000 | 5900.41 |
| 1427414400000 | 5746.08 |
| 1427673600000 | 5853.57 |
| 1427760000000 | 5950.91 |
| 1427846400000 | 6167.26 |
| 1427932800000 | 6265.59 |
| 1428019200000 | 6265.6 |
| 1428278400000 | 6466.97 |
| 1428364800000 | 6401.2 |
| 1428451200000 | 6460.45 |
| 1428537600000 | 6540.68 |
| 1428624000000 | 6547.35 |
| 1428883200000 | 6500.13 |
| 1428969600000 | 6528.14 |
| 1429056000000 | 6681.36 |
| 1429142400000 | 6722.97 |
| 1429228800000 | 6585.91 |
| 1429488000000 | 6582.29 |
| 1429574400000 | 6622.65 |
| 1429660800000 | 6762.79 |
| 1429747200000 | 6874.66 |
| 1429833600000 | 7076.19 |
| 1430092800000 | 7075.08 |
| 1430179200000 | 7144.76 |
| 1430265600000 | 7046.4 |
| 1430352000000 | 6995.38 |
| 1430438400000 | 6958.78 |
| 1430697600000 | 6953.3 |
| 1430784000000 | 7113.06 |
| 1430870400000 | 7044.52 |
| 1430956800000 | 6990.59 |
| 1431043200000 | 7160.45 |
| 1431302400000 | 7083.49 |
| 1431388800000 | 7011.33 |
| 1431475200000 | 7018.14 |
| 1431561600000 | 7075.03 |
| 1431648000000 | 7228.53 |
| 1431907200000 | 6999.88 |
| 1431993600000 | 6872.15 |
| 1432080000000 | 6787.36 |
| 1432166400000 | 6829.21 |
| 1432252800000 | 6670.77 |
| 1432512000000 | 6705.19 |
| 1432598400000 | 6414.55 |
| 1432684800000 | 6403.98 |
| 1432771200000 | 6372.49 |
| 1432857600000 | 6215.69 |
| 1433116800000 | 6265.31 |
| 1433203200000 | 6496.86 |
| 1433289600000 | 6464.48 |
| 1433376000000 | 6422.26 |
| 1433462400000 | 6312.92 |
| 1433721600000 | 6357.35 |
| 1433808000000 | 6410.11 |
| 1433894400000 | 6559.58 |
| 1433980800000 | 6410.78 |
| 1434067200000 | 6451.72 |
| 1434326400000 | 6457.98 |
| 1434412800000 | 6511.24 |
| 1434499200000 | 6466.56 |
| 1434585600000 | 6668.25 |
| 1434672000000 | 6567.79 |
| 1434931200000 | 6599.15 |
| 1435017600000 | 6526.41 |
| 1435104000000 | 6562.89 |
| 1435190400000 | 6414.78 |
| 1435276800000 | 6497.98 |
| 1435536000000 | 6359.3 |
| 1435622400000 | 6435.63 |
| 1435708800000 | 6369.72 |
| 1435795200000 | 6428.02 |
| 1435881600000 | 6318.2 |
| 1436140800000 | 6251.15 |
| 1436227200000 | 6186.48 |
| 1436313600000 | 6032.35 |
| 1436400000000 | 6019.79 |
| 1436486400000 | 6203.87 |
| 1436745600000 | 6316.84 |
| 1436832000000 | 6430.54 |
| 1436918400000 | 6337.52 |
| 1437004800000 | 6377.81 |
| 1437091200000 | 6177.66 |
| 1437350400000 | 6066.56 |
| 1437436800000 | 6097.15 |
| 1437523200000 | 5968.83 |
| 1437609600000 | 5713.05 |
| 1437696000000 | 5584.76 |
| 1437955200000 | 5477.09 |
| 1438041600000 | 5500.75 |
| 1438128000000 | 5673.18 |
| 1438214400000 | 5568.35 |
| 1438300800000 | 5613.82 |
| 1438560000000 | 5483.72 |
| 1438646400000 | 5437.47 |
| 1438732800000 | 5429.12 |
| 1438819200000 | 5328.99 |
| 1438905600000 | 5216.59 |
| 1439164800000 | 5330.27 |
| 1439251200000 | 5270.95 |
| 1439337600000 | 5208.87 |
| 1439424000000 | 5117.6 |
| 1439510400000 | 5146.52 |
| 1439769600000 | 5120.63 |
| 1439856000000 | 5149.1 |
| 1439942400000 | 5017.19 |
| 1440028800000 | 5049.51 |
| 1440115200000 | 4922.43 |
| 1440374400000 | 4716.03 |
| 1440460800000 | 4749.78 |
| 1440547200000 | 4776.96 |
| 1440633600000 | 5071.19 |
| 1440720000000 | 4984.91 |
| 1440979200000 | 4843.68 |
| 1441065600000 | 4681.09 |
| 1441152000000 | 4692.51 |
| 1441238400000 | 4743.03 |
| 1441324800000 | 4618.37 |
| 1441584000000 | 4568.78 |
| 1441670400000 | 4626.99 |
| 1441756800000 | 4639.39 |
| 1441843200000 | 4522.48 |
| 1441929600000 | 4475.3 |
| 1442188800000 | 4589.49 |
| 1442275200000 | 4612.99 |
| 1442361600000 | 4761.14 |
| 1442448000000 | 4695.29 |
| 1442534400000 | 4549.23 |
| 1442793600000 | 4389.06 |
| 1442880000000 | 4293.11 |
| 1442966400000 | 4118.57 |
| 1443052800000 | 4039.62 |
| 1443139200000 | 4255.34 |
| 1443398400000 | 4093.97 |
| 1443484800000 | 4029.06 |
| 1443571200000 | 4240.83 |
| 1443657600000 | 4287.67 |
| 1443744000000 | 4435.55 |
| 1444003200000 | 4576.27 |
| 1444089600000 | 4670.86 |
| 1444176000000 | 4869.2 |
| 1444262400000 | 4827.14 |
| 1444348800000 | 4993.18 |
| 1444608000000 | 4941.78 |
| 1444694400000 | 4650 |
| 1444780800000 | 4556.26 |
| 1444867200000 | 4589.65 |
| 1444953600000 | 4627.48 |
| 1445212800000 | 4583.02 |
| 1445299200000 | 4577.2 |
| 1445385600000 | 4481.81 |
| 1445472000000 | 4567.98 |
| 1445558400000 | 4617.14 |
| 1445817600000 | 4578.59 |
| 1445904000000 | 4534.2 |
| 1445990400000 | 4559.44 |
| 1446076800000 | 4409.41 |
| 1446163200000 | 4487.63 |
| 1446422400000 | 4472.65 |
| 1446508800000 | 4766.71 |
| 1446595200000 | 4723.02 |
| 1446681600000 | 4775.95 |
| 1446768000000 | 4610.69 |
| 1447027200000 | 4588.17 |
| 1447113600000 | 4584.99 |
| 1447200000000 | 4716.25 |
| 1447286400000 | 4661.73 |
| 1447372800000 | 4591.05 |
| 1447632000000 | 4612.04 |
| 1447718400000 | 4686.9 |
| 1447804800000 | 4735.23 |
| 1447891200000 | 4871.63 |
| 1447977600000 | 4884.6 |
| 1448236800000 | 4891.7 |
| 1448323200000 | 4915.6 |
| 1448409600000 | 4678.21 |
| 1448496000000 | 4733.12 |
| 1448582400000 | 4598.47 |
| 1448841600000 | 4337.46 |
| 1448928000000 | 4420.07 |
| 1449014400000 | 4390.41 |
| 1449100800000 | 4631.67 |
| 1449187200000 | 4567.11 |
| 1449446400000 | 4515.17 |
| 1449532800000 | 4402.48 |
| 1449619200000 | 4614.45 |
| 1449705600000 | 4518.16 |
| 1449792000000 | 4369.21 |
| 1450051200000 | 4314.79 |
| 1450137600000 | 4325.26 |
| 1450224000000 | 4277.58 |
| 1450310400000 | 4363.18 |
| 1450396800000 | 4235.58 |
| 1450656000000 | 4024.3 |
| 1450742400000 | 4074.38 |
| 1450828800000 | 4180.71 |
| 1450915200000 | 4204.97 |
| 1451001600000 | 4204.97 |
| 1451260800000 | 4240.49 |
| 1451347200000 | 4254.33 |
| 1451433600000 | 4077.95 |
| 1451520000000 | 4126.43 |
| 1451865600000 | 3909.23 |
| 1451952000000 | 3946.52 |
| 1452038400000 | 3883.53 |
| 1452124800000 | 3774.64 |
| 1452211200000 | 3756.79 |
| 1452470400000 | 3681.47 |
| 1452556800000 | 3656.15 |
| 1452643200000 | 3659.69 |
| 1452729600000 | 3693.05 |
| 1452816000000 | 3564.51 |
| 1453075200000 | 3516.96 |
| 1453161600000 | 3522.24 |
| 1453248000000 | 3426.1 |
| 1453334400000 | 3393.72 |
| 1453420800000 | 3467.68 |
| 1453680000000 | 3482.45 |
| 1453766400000 | 3454.6 |
| 1453852800000 | 3550.01 |
| 1453939200000 | 3567.42 |
| 1454025600000 | 3768.09 |
| 1454284800000 | 3821.65 |
| 1454371200000 | 3611.39 |
| 1454457600000 | 3760.91 |
| 1454544000000 | 3941.49 |
| 1454630400000 | 3873.36 |
| 1454889600000 | 3890.73 |
| 1454976000000 | 3890.72 |
| 1455062400000 | 3838.42 |
| 1455148800000 | 3717.19 |
| 1455235200000 | 3747.54 |
| 1455494400000 | 3764.46 |
| 1455580800000 | 3769.92 |
| 1455667200000 | 3906.98 |
| 1455753600000 | 3864.28 |
| 1455840000000 | 3824.57 |
| 1456099200000 | 4084.91 |
| 1456185600000 | 4000.71 |
| 1456272000000 | 3944.22 |
| 1456358400000 | 3968.91 |
| 1456444800000 | 3909.1 |
| 1456704000000 | 4036.56 |
| 1456790400000 | 4165.37 |
| 1456876800000 | 4332.12 |
| 1456963200000 | 4610.84 |
| 1457049600000 | 4923.2 |
| 1457308800000 | 4887.67 |
| 1457395200000 | 4838.86 |
| 1457481600000 | 4913.85 |
| 1457568000000 | 5019.2 |
| 1457654400000 | 5098.67 |
| 1457913600000 | 5016.79 |
| 1458000000000 | 4707.6 |
| 1458086400000 | 4686.48 |
| 1458172800000 | 5238.05 |
| 1458259200000 | 5235.81 |
| 1458518400000 | 5275.79 |
| 1458604800000 | 5295.34 |
| 1458691200000 | 5040.95 |
| 1458777600000 | 4999.55 |
| 1458864000000 | 4999.55 |
| 1459123200000 | 5202.88 |
| 1459209600000 | 5203.33 |
| 1459296000000 | 5304.06 |
| 1459382400000 | 5256.7 |
| 1459468800000 | 5266.3 |
| 1459728000000 | 5059.24 |
| 1459814400000 | 4986.14 |
| 1459900800000 | 4881.02 |
| 1459987200000 | 4887.07 |
| 1460073600000 | 5162.73 |
| 1460332800000 | 5289.21 |
| 1460419200000 | 5485.35 |
| 1460505600000 | 5556.27 |
| 1460592000000 | 5544.71 |
| 1460678400000 | 5588.2 |
| 1460937600000 | 5485.05 |
| 1461024000000 | 5606.91 |
| 1461110400000 | 5612.28 |
| 1461196800000 | 5630.9 |
| 1461283200000 | 5470.56 |
| 1461542400000 | 5440.54 |
| 1461628800000 | 5596.44 |
| 1461715200000 | 5721.48 |
| 1461801600000 | 5797.85 |
| 1461888000000 | 5822.66 |
| 1462147200000 | 5690.36 |
| 1462233600000 | 5457.09 |
| 1462320000000 | 5537.27 |
| 1462406400000 | 5448.62 |
| 1462492800000 | 5466.04 |
| 1462752000000 | 5363.35 |
| 1462838400000 | 5705.53 |
| 1462924800000 | 5698.83 |
| 1463011200000 | 5702.73 |
| 1463097600000 | 5506.01 |
| 1463356800000 | 5513.51 |
| 1463443200000 | 5432.17 |
| 1463529600000 | 5345.45 |
| 1463616000000 | 5196.49 |
| 1463702400000 | 5246.12 |
| 1463961600000 | 5176.15 |
| 1464048000000 | 5217.05 |
| 1464134400000 | 5159.49 |
| 1464220800000 | 5172.39 |
| 1464307200000 | 5089.53 |
| 1464566400000 | 5108.28 |
| 1464652800000 | 5039.68 |
| 1464739200000 | 5095.62 |
| 1464825600000 | 5197.55 |
| 1464912000000 | 5325.19 |
| 1465171200000 | 5365.51 |
| 1465257600000 | 5436.64 |
| 1465344000000 | 5666.86 |
| 1465430400000 | 5628.59 |
| 1465516800000 | 5372.81 |
| 1465776000000 | 5372.39 |
| 1465862400000 | 5204.81 |
| 1465948800000 | 5246.45 |
| 1466035200000 | 5279.51 |
| 1466121600000 | 5395.85 |
| 1466380800000 | 5563.88 |
| 1466467200000 | 5588.23 |
| 1466553600000 | 5527.48 |
| 1466640000000 | 5740.76 |
| 1466726400000 | 5565.48 |
| 1466985600000 | 5413.06 |
| 1467072000000 | 5629.72 |
| 1467158400000 | 5891.68 |
| 1467244800000 | 6015.01 |
| 1467331200000 | 6026.19 |
| 1467590400000 | 6048.74 |
| 1467676800000 | 5883.31 |
| 1467763200000 | 5811.66 |
| 1467849600000 | 5818.87 |
| 1467936000000 | 6016.18 |
| 1468195200000 | 6117.86 |
| 1468281600000 | 6186.84 |
| 1468368000000 | 6192.24 |
| 1468454400000 | 6424.66 |
| 1468540800000 | 6341.02 |
| 1468800000000 | 6463.83 |
| 1468886400000 | 6443.78 |
| 1468972800000 | 6506.63 |
| 1469059200000 | 6486.59 |
| 1469145600000 | 6480.82 |
| 1469404800000 | 6457.84 |
| 1469491200000 | 6454.69 |
| 1469577600000 | 6449.21 |
| 1469664000000 | 6446.17 |
| 1469750400000 | 6620.12 |
| 1470009600000 | 6498.5 |
| 1470096000000 | 6451.72 |
| 1470182400000 | 6510.32 |
| 1470268800000 | 6692.95 |
| 1470355200000 | 6758.24 |
| 1470614400000 | 6780.52 |
| 1470700800000 | 6872.85 |
| 1470787200000 | 6799.65 |
| 1470873600000 | 6979.94 |
| 1470960000000 | 6933.98 |
| 1471219200000 | 7027.28 |
| 1471305600000 | 6936.35 |
| 1471392000000 | 6924.07 |
| 1471478400000 | 6897.94 |
| 1471564800000 | 6883.93 |
| 1471824000000 | 6746.11 |
| 1471910400000 | 6787.39 |
| 1471996800000 | 6703.55 |
| 1472083200000 | 6696.78 |
| 1472169600000 | 6770.65 |
| 1472428800000 | 6781.28 |
| 1472515200000 | 6758.91 |
| 1472601600000 | 6738.11 |
| 1472688000000 | 6732.13 |
| 1472774400000 | 6902.35 |
| 1473033600000 | 6849.43 |
| 1473120000000 | 6985.31 |
| 1473206400000 | 7079.2 |
| 1473292800000 | 7113.93 |
| 1473379200000 | 6690.56 |
| 1473638400000 | 6712.19 |
| 1473724800000 | 6464.86 |
| 1473811200000 | 6426.57 |
| 1473897600000 | 6528.87 |
| 1473984000000 | 6480.62 |
| 1474243200000 | 6588.49 |
| 1474329600000 | 6662.73 |
| 1474416000000 | 6743.02 |
| 1474502400000 | 6896.44 |
| 1474588800000 | 6810.04 |
| 1474848000000 | 6713.82 |
| 1474934400000 | 6737.51 |
| 1475020800000 | 6838.7 |
| 1475107200000 | 6788.51 |
| 1475193600000 | 6732.41 |
| 1475452800000 | 6903.47 |
| 1475539200000 | 6902.75 |
| 1475625600000 | 6983.08 |
| 1475712000000 | 7038.59 |
| 1475798400000 | 7114.23 |
| 1476057600000 | 7197.72 |
| 1476144000000 | 7113.86 |
| 1476230400000 | 7162.68 |
| 1476316800000 | 7133.81 |
| 1476403200000 | 7258.27 |
| 1476662400000 | 7358.6 |
| 1476748800000 | 7517.57 |
| 1476835200000 | 7521.76 |
| 1476921600000 | 7563.8 |
| 1477008000000 | 7609.65 |
| 1477267200000 | 7675.48 |
| 1477353600000 | 7672.09 |
| 1477440000000 | 7683.11 |
| 1477526400000 | 7633.95 |
| 1477612800000 | 7601.46 |
| 1477872000000 | 7684.17 |
| 1477958400000 | 7337.47 |
| 1478044800000 | 7331.75 |
| 1478131200000 | 7146.08 |
| 1478217600000 | 7130.65 |
| 1478476800000 | 7491.44 |
| 1478563200000 | 7511.99 |
| 1478649600000 | 7317.78 |
| 1478736000000 | 6777.47 |
| 1478822400000 | 6354.36 |
| 1479081600000 | 6447.29 |
| 1479168000000 | 6501.13 |
| 1479254400000 | 6649.68 |
| 1479340800000 | 6563.35 |
| 1479427200000 | 6608.05 |
| 1479686400000 | 6804.25 |
| 1479772800000 | 6891.15 |
| 1479859200000 | 6775.11 |
| 1479945600000 | 6766.04 |
| 1480032000000 | 6724.23 |
| 1480291200000 | 6872.75 |
| 1480377600000 | 6682.15 |
| 1480464000000 | 6836.25 |
| 1480550400000 | 6419.22 |
| 1480636800000 | 6503.71 |
| 1480896000000 | 6484.27 |
| 1480982400000 | 6626.06 |
| 1481068800000 | 6733.62 |
| 1481155200000 | 6672.37 |
| 1481241600000 | 6705.84 |
| 1481500800000 | 6732.91 |
| 1481587200000 | 6643.5 |
| 1481673600000 | 6541.22 |
| 1481760000000 | 6424.14 |
| 1481846400000 | 6395.03 |
| 1482105600000 | 6311.66 |
| 1482192000000 | 6376.58 |
| 1482278400000 | 6437.06 |
| 1482364800000 | 6417.36 |
| 1482451200000 | 6610.42 |
| 1482710400000 | 6688.62 |
| 1482796800000 | 6670.9 |
| 1482883200000 | 6779.05 |
| 1482969600000 | 6912.54 |
| 1483056000000 | 6891.84 |
| 1483315200000 | 6820.56 |
| 1483401600000 | 7074.46 |
| 1483488000000 | 7117.32 |
| 1483574400000 | 7216.15 |
| 1483660800000 | 7164.81 |
| 1483920000000 | 7203.55 |
| 1484006400000 | 7269.64 |
| 1484092800000 | 7218.11 |
| 1484179200000 | 7495.82 |
| 1484265600000 | 7388.22 |
| 1484524800000 | 7376.2 |
| 1484611200000 | 7462.77 |
| 1484697600000 | 7426.88 |
| 1484784000000 | 7428.98 |
| 1484870400000 | 7526.75 |
| 1485129600000 | 7728.47 |
| 1485216000000 | 7734.41 |
| 1485302400000 | 7721.32 |
| 1485388800000 | 7714.18 |
| 1485475200000 | 7792.15 |
| 1485734400000 | 7656.49 |
| 1485820800000 | 7638.93 |
| 1485907200000 | 7635.31 |
| 1485993600000 | 7676.12 |
| 1486080000000 | 7760.09 |
| 1486339200000 | 7634.98 |
| 1486425600000 | 7636.36 |
| 1486512000000 | 7733.59 |
| 1486598400000 | 7740.41 |
| 1486684800000 | 7890.29 |
| 1486944000000 | 7991.21 |
| 1487030400000 | 7940.41 |
| 1487116800000 | 8255.62 |
| 1487203200000 | 8235.68 |
| 1487289600000 | 8114.4 |
| 1487548800000 | 8252.77 |
| 1487635200000 | 8287.16 |
| 1487721600000 | 8294.23 |
| 1487808000000 | 8197.95 |
| 1487894400000 | 8007.7 |
| 1488153600000 | 7977.7 |
| 1488240000000 | 7977.7 |
| 1488326400000 | 7987.98 |
| 1488412800000 | 7852.43 |
| 1488499200000 | 7910.08 |
| 1488758400000 | 7921.14 |
| 1488844800000 | 7846.98 |
| 1488931200000 | 7665.25 |
| 1489017600000 | 7571.17 |
| 1489104000000 | 7638.29 |
| 1489363200000 | 7755.74 |
| 1489449600000 | 7641.45 |
| 1489536000000 | 7815.8 |
| 1489622400000 | 7859.16 |
| 1489708800000 | 7709.65 |
| 1489968000000 | 7864.86 |
| 1490054400000 | 7630.25 |
| 1490140800000 | 7687.11 |
| 1490227200000 | 7565.27 |
| 1490313600000 | 7649.64 |
| 1490572800000 | 7669.03 |
| 1490659200000 | 7709.1 |
| 1490745600000 | 7847.69 |
| 1490832000000 | 7807.34 |
| 1490918400000 | 7645.13 |
| 1491177600000 | 7822.23 |
| 1491264000000 | 7875.77 |
| 1491350400000 | 7832.13 |
| 1491436800000 | 7710.42 |
| 1491523200000 | 7724.08 |
| 1491782400000 | 7686.74 |
| 1491868800000 | 7635.03 |
| 1491955200000 | 7597.42 |
| 1492041600000 | 7524.48 |
| 1492128000000 | 7524.48 |
| 1492387200000 | 7747.1 |
| 1492473600000 | 7743.87 |
| 1492560000000 | 7545.72 |
| 1492646400000 | 7585.14 |
| 1492732800000 | 7571.9 |
| 1492992000000 | 7699.04 |
| 1493078400000 | 7720.43 |
| 1493164800000 | 7630.38 |
| 1493251200000 | 7620.21 |
| 1493337600000 | 7641.85 |
| 1493596800000 | 7694.53 |
| 1493683200000 | 7879.91 |
| 1493769600000 | 7839.66 |
| 1493856000000 | 7624.02 |
| 1493942400000 | 7727.25 |
| 1494201600000 | 7666.38 |
| 1494288000000 | 7781.61 |
| 1494374400000 | 7955.61 |
| 1494460800000 | 7992.73 |
| 1494547200000 | 8137.5 |
| 1494806400000 | 8237.27 |
| 1494892800000 | 8294.46 |
| 1494979200000 | 8132.15 |
| 1495065600000 | 6947.54 |
| 1495152000000 | 7127.96 |
| 1495411200000 | 7035.63 |
| 1495497600000 | 7212.67 |
| 1495584000000 | 7262.71 |
| 1495670400000 | 7195.87 |
| 1495756800000 | 7365.12 |
| 1496016000000 | 7293.34 |
| 1496102400000 | 7324.18 |
| 1496188800000 | 7230.54 |
| 1496275200000 | 7212.64 |
| 1496361600000 | 7208.91 |
| 1496620800000 | 7103.85 |
| 1496707200000 | 7170.49 |
| 1496793600000 | 7211.96 |
| 1496880000000 | 7132.49 |
| 1496966400000 | 7085.58 |
| 1497225600000 | 6996.27 |
| 1497312000000 | 6957.64 |
| 1497398400000 | 7048.38 |
| 1497484800000 | 7065.79 |
| 1497571200000 | 7007.05 |
| 1497830400000 | 7050.85 |
| 1497916800000 | 6866.17 |
| 1498003200000 | 6831.53 |
| 1498089600000 | 6858.83 |
| 1498176000000 | 6852.8 |
| 1498435200000 | 7019.84 |
| 1498521600000 | 6965.07 |
| 1498608000000 | 7022.5 |
| 1498694400000 | 7065.78 |
| 1498780800000 | 7101.15 |
| 1499040000000 | 7158.42 |
| 1499126400000 | 7152.74 |
| 1499212800000 | 7107.41 |
| 1499299200000 | 7053.81 |
| 1499385600000 | 7076.18 |
| 1499644800000 | 7221.6 |
| 1499731200000 | 7338.53 |
| 1499817600000 | 7491.67 |
| 1499904000000 | 7587.45 |
| 1499990400000 | 7661.13 |
| 1500249600000 | 7662.15 |
| 1500336000000 | 7712.78 |
| 1500422400000 | 7719.12 |
| 1500508800000 | 7735.6 |
| 1500595200000 | 7736.28 |
| 1500854400000 | 7730.31 |
| 1500940800000 | 7757.54 |
| 1501027200000 | 7670.87 |
| 1501113600000 | 7719.27 |
| 1501200000000 | 7774.67 |
| 1501459200000 | 7864.88 |
| 1501545600000 | 7968.64 |
| 1501632000000 | 7994.08 |
| 1501718400000 | 7972.68 |
| 1501804800000 | 7978.66 |
| 1502064000000 | 8087.13 |
| 1502150400000 | 8048.42 |
| 1502236800000 | 8001.97 |
| 1502323200000 | 7885.14 |
| 1502409600000 | 7903.98 |
| 1502668800000 | 7971.45 |
| 1502755200000 | 7945.57 |
| 1502841600000 | 8053.75 |
| 1502928000000 | 8000.72 |
| 1503014400000 | 8068.04 |
| 1503273600000 | 8118.87 |
| 1503360000000 | 8261.74 |
| 1503446400000 | 8300.11 |
| 1503532800000 | 8418.16 |
| 1503619200000 | 8403.76 |
| 1503878400000 | 8365.19 |
| 1503964800000 | 8363.93 |
| 1504051200000 | 8316.22 |
| 1504137600000 | 8360.17 |
| 1504224000000 | 8540.41 |
| 1504483200000 | 8535.39 |
| 1504569600000 | 8590.12 |
| 1504656000000 | 8744.82 |
| 1504742400000 | 8792.19 |
| 1504828800000 | 8772.85 |
| 1505088000000 | 8944.29 |
| 1505174400000 | 8909.23 |
| 1505260800000 | 8855.17 |
| 1505347200000 | 8857.35 |
| 1505433600000 | 9014.98 |
| 1505692800000 | 9033.5 |
| 1505779200000 | 9027.16 |
| 1505865600000 | 9044.64 |
| 1505952000000 | 8961.08 |
| 1506038400000 | 8974.59 |
| 1506297600000 | 8814.86 |
| 1506384000000 | 8723.58 |
| 1506470400000 | 8612 |
| 1506556800000 | 8593.6 |
| 1506643200000 | 8736.32 |
| 1506902400000 | 8748.92 |
| 1506988800000 | 9071.58 |
| 1507075200000 | 9099.2 |
| 1507161600000 | 9107.63 |
| 1507248000000 | 8943.19 |
| 1507507200000 | 8859.42 |
| 1507593600000 | 9037.34 |
| 1507680000000 | 9005.55 |
| 1507766400000 | 8989.59 |
| 1507852800000 | 9053.76 |
| 1508112000000 | 9019.62 |
| 1508198400000 | 8900.48 |
| 1508284800000 | 8983.56 |
| 1508371200000 | 8945.01 |
| 1508457600000 | 8896.26 |
| 1508716800000 | 8731.54 |
| 1508803200000 | 8696.41 |
| 1508889600000 | 8788.4 |
| 1508976000000 | 8660.39 |
| 1509062400000 | 8637.68 |
| 1509321600000 | 8538.96 |
| 1509408000000 | 8451.43 |
| 1509494400000 | 8393.31 |
| 1509580800000 | 8398.45 |
| 1509667200000 | 8304.9 |
| 1509926400000 | 8403.18 |
| 1510012800000 | 8204.57 |
| 1510099200000 | 8489.05 |
| 1510185600000 | 8321.48 |
| 1510272000000 | 8222.65 |
| 1510531200000 | 8196.67 |
| 1510617600000 | 7976.26 |
| 1510704000000 | 7950.98 |
| 1510790400000 | 8222.84 |
| 1510876800000 | 8339.02 |
| 1511136000000 | 8381.58 |
| 1511222400000 | 8506.74 |
| 1511308800000 | 8526.92 |
| 1511395200000 | 8549.15 |
| 1511481600000 | 8524.69 |
| 1511740800000 | 8545.66 |
| 1511827200000 | 8552.38 |
| 1511913600000 | 8396.3 |
| 1512000000000 | 8162.09 |
| 1512086400000 | 8214.18 |
| 1512345600000 | 8319.08 |
| 1512432000000 | 8303.07 |
| 1512518400000 | 8380.13 |
| 1512604800000 | 8136.08 |
| 1512691200000 | 8135.56 |
| 1512950400000 | 8175.94 |
| 1513036800000 | 8204.11 |
| 1513123200000 | 8180.53 |
| 1513209600000 | 8044.01 |
| 1513296000000 | 8084.75 |
| 1513555200000 | 8225.61 |
| 1513641600000 | 8136 |
| 1513728000000 | 8242.96 |
| 1513814400000 | 8397.9 |
| 1513900800000 | 8367.49 |
| 1514160000000 | 8367.49 |
| 1514246400000 | 8445.87 |
| 1514332800000 | 8518.43 |
| 1514419200000 | 8568.87 |
| 1514505600000 | 8535.38 |
| 1514851200000 | 8838.99 |
| 1514937600000 | 8881.08 |
| 1515024000000 | 9030.68 |
| 1515110400000 | 9056.63 |
| 1515369600000 | 9109.26 |
| 1515456000000 | 9006.17 |
| 1515542400000 | 8936.34 |
| 1515628800000 | 9119.86 |
| 1515715200000 | 9147.14 |
| 1515974400000 | 9234.9 |
| 1516060800000 | 9155.17 |
| 1516147200000 | 9325.5 |
| 1516233600000 | 9357.42 |
| 1516320000000 | 9404.17 |
| 1516579200000 | 9480.39 |
| 1516665600000 | 9288.36 |
| 1516752000000 | 9769.41 |
| 1516838400000 | 9900.67 |
| 1516924800000 | 10091.95 |
| 1517184000000 | 9937.37 |
| 1517270400000 | 9858.62 |
| 1517356800000 | 9961.55 |
| 1517443200000 | 10030.5 |
| 1517529600000 | 9687.13 |
| 1517788800000 | 9386.75 |
| 1517875200000 | 9556.71 |
| 1517961600000 | 9443.09 |
| 1518048000000 | 9241.81 |
| 1518134400000 | 9126.61 |
| 1518393600000 | 9117.4 |
| 1518480000000 | 9117.37 |
| 1518566400000 | 9525.36 |
| 1518652800000 | 9683.78 |
| 1518739200000 | 9738.04 |
| 1518998400000 | 9752.54 |
| 1519084800000 | 9820.52 |
| 1519171200000 | 9833.62 |
| 1519257600000 | 9901.01 |
| 1519344000000 | 10026.33 |
| 1519603200000 | 10067.59 |
| 1519689600000 | 9956.78 |
| 1519776000000 | 9777.27 |
| 1519862400000 | 9769.2 |
| 1519948800000 | 9800.32 |
| 1520208000000 | 9861.7 |
| 1520294400000 | 9895.01 |
| 1520380800000 | 9850.6 |
| 1520467200000 | 9712.5 |
| 1520553600000 | 9927.97 |
| 1520812800000 | 9944.63 |
| 1520899200000 | 9923.4 |
| 1520985600000 | 9833.69 |
| 1521072000000 | 9639.99 |
| 1521158400000 | 9600.4 |
| 1521417600000 | 9495.75 |
| 1521504000000 | 9503.34 |
| 1521590400000 | 9610.72 |
| 1521676800000 | 9543.88 |
| 1521763200000 | 9477.25 |
| 1522022400000 | 9572.34 |
| 1522108800000 | 9373.19 |
| 1522195200000 | 9360.91 |
| 1522281600000 | 9568.1 |
| 1522368000000 | 9568.1 |
| 1522627200000 | 9520.07 |
| 1522713600000 | 9511.17 |
| 1522800000000 | 9369 |
| 1522886400000 | 9517.94 |
| 1522972800000 | 9345.52 |
| 1523232000000 | 9143.5 |
| 1523318400000 | 9201.12 |
| 1523404800000 | 9341.24 |
| 1523491200000 | 9384.22 |
| 1523577600000 | 9172.4 |
| 1523836800000 | 8984.93 |
| 1523923200000 | 9199.27 |
| 1524009600000 | 9428.75 |
| 1524096000000 | 9390.68 |
| 1524182400000 | 9326.9 |
| 1524441600000 | 9255.66 |
| 1524528000000 | 9144.33 |
| 1524614400000 | 9008.16 |
| 1524700800000 | 9179.6 |
| 1524787200000 | 9266.31 |
| 1525046400000 | 9171.79 |
| 1525132800000 | 9121.38 |
| 1525219200000 | 8836.68 |
| 1525305600000 | 8675.9 |
| 1525392000000 | 8741.05 |
| 1525651200000 | 8667.36 |
| 1525737600000 | 8608.22 |
| 1525824000000 | 8716.88 |
| 1525910400000 | 8991.3 |
| 1525996800000 | 8869.7 |
| 1526256000000 | 8788.53 |
| 1526342400000 | 8656.23 |
| 1526428800000 | 8778.38 |
| 1526515200000 | 8477.31 |
| 1526601600000 | 8267.89 |
| 1526860800000 | 8232.47 |
| 1526947200000 | 8457.37 |
| 1527033600000 | 8262.06 |
| 1527120000000 | 8160.22 |
| 1527206400000 | 8019.55 |
| 1527465600000 | 7550.93 |
| 1527552000000 | 7598.26 |
| 1527638400000 | 7623.78 |
| 1527724800000 | 7664.38 |
| 1527811200000 | 7630.34 |
| 1528070400000 | 7782.71 |
| 1528156800000 | 7514.95 |
| 1528243200000 | 7376.06 |
| 1528329600000 | 7043.83 |
| 1528416000000 | 7147.46 |
| 1528675200000 | 7300.42 |
| 1528761600000 | 7268.6 |
| 1528848000000 | 7219.12 |
| 1528934400000 | 7139.52 |
| 1529020800000 | 6925.68 |
| 1529280000000 | 6888.35 |
| 1529366400000 | 7055.72 |
| 1529452800000 | 7136.78 |
| 1529539200000 | 6854.5 |
| 1529625600000 | 6955.4 |
| 1529884800000 | 6957.95 |
| 1529971200000 | 7014.91 |
| 1530057600000 | 6820.18 |
| 1530144000000 | 6927.56 |
| 1530230400000 | 7010.36 |
| 1530489600000 | 6901.54 |
| 1530576000000 | 7018.38 |
| 1530662400000 | 7082.55 |
| 1530748800000 | 7038.6 |
| 1530835200000 | 7070.1 |
| 1531094400000 | 7190.07 |
| 1531180800000 | 7224.05 |
| 1531267200000 | 7161.48 |
| 1531353600000 | 7283.5 |
| 1531440000000 | 7353.14 |
| 1531699200000 | 7354.71 |
| 1531785600000 | 7519.21 |
| 1531872000000 | 7472.39 |
| 1531958400000 | 7427.28 |
| 1532044800000 | 7734.96 |
| 1532304000000 | 7651.92 |
| 1532390400000 | 7877.9 |
| 1532476800000 | 8048.51 |
| 1532563200000 | 7914.32 |
| 1532649600000 | 7994.42 |
| 1532908800000 | 8005.34 |
| 1532995200000 | 7837.4 |
| 1533081600000 | 7880.45 |
| 1533168000000 | 7871.26 |
| 1533254400000 | 8160.18 |
| 1533513600000 | 8090.73 |
| 1533600000000 | 8063.51 |
| 1533686400000 | 7856 |
| 1533772800000 | 7704.13 |
| 1533859200000 | 7396.45 |
| 1534118400000 | 7402.87 |
| 1534204800000 | 7531.9 |
| 1534291200000 | 7295.9 |
| 1534377600000 | 7356.12 |
| 1534464000000 | 7174.42 |
| 1534723200000 | 7192.8 |
| 1534809600000 | 7001.06 |
| 1534896000000 | 6996.42 |
| 1534982400000 | 6904.37 |
| 1535068800000 | 6949.38 |
| 1535328000000 | 7150.25 |
| 1535414400000 | 6980.3 |
| 1535500800000 | 7074.09 |
| 1535587200000 | 6806.86 |
| 1535673600000 | 6937.56 |
| 1535932800000 | 6876.95 |
| 1536019200000 | 6708.04 |
| 1536105600000 | 6722.45 |
| 1536192000000 | 6838.14 |
| 1536278400000 | 7003.67 |
| 1536537600000 | 6948.14 |
| 1536624000000 | 6662.14 |
| 1536710400000 | 6774.45 |
| 1536796800000 | 6673.63 |
| 1536883200000 | 6726.26 |
| 1537142400000 | 6899.85 |
| 1537228800000 | 7057.89 |
| 1537315200000 | 7055.12 |
| 1537401600000 | 7088.63 |
| 1537488000000 | 7249.39 |
| 1537747200000 | 7174.36 |
| 1537833600000 | 7109.92 |
| 1537920000000 | 7233.94 |
| 1538006400000 | 7496.35 |
| 1538092800000 | 7418.76 |
| 1538352000000 | 7294.92 |
| 1538438400000 | 7708.82 |
| 1538524800000 | 8081.07 |
| 1538611200000 | 7921.79 |
| 1538697600000 | 7929.3 |
| 1538956800000 | 8552.1 |
| 1539043200000 | 8580.46 |
| 1539129600000 | 8331.74 |
| 1539216000000 | 8240.35 |
| 1539302400000 | 8181.31 |
| 1539561600000 | 8366.54 |
| 1539648000000 | 8651.45 |
| 1539734400000 | 8652.08 |
| 1539820800000 | 8449.5 |
| 1539907200000 | 8473.93 |
| 1540166400000 | 8687.16 |
| 1540252800000 | 8559.63 |
| 1540339200000 | 8318.85 |
| 1540425600000 | 8462.16 |
| 1540512000000 | 8652.22 |
| 1540771200000 | 8500.32 |
| 1540857600000 | 8713.21 |
| 1540944000000 | 8772.14 |
| 1541030400000 | 8915.98 |
| 1541116800000 | 8922.34 |
| 1541376000000 | 9045.44 |
| 1541462400000 | 8820.01 |
| 1541548800000 | 8705.37 |
| 1541635200000 | 8536.18 |
| 1541721600000 | 8515.93 |
| 1541980800000 | 8499.65 |
| 1542067200000 | 8341.88 |
| 1542153600000 | 8449.37 |
| 1542240000000 | 8465.39 |
| 1542326400000 | 8790.01 |
| 1542585600000 | 8740.19 |
| 1542672000000 | 8710.07 |
| 1542758400000 | 8570.07 |
| 1542844800000 | 8536.16 |
| 1542931200000 | 8401.93 |
| 1543190400000 | 8204.63 |
| 1543276800000 | 8407.09 |
| 1543363200000 | 8562.87 |
| 1543449600000 | 8667.67 |
| 1543536000000 | 8582.93 |
| 1543795200000 | 8715.86 |
| 1543881600000 | 8609.53 |
| 1543968000000 | 8549.02 |
| 1544054400000 | 8422.45 |
| 1544140800000 | 8485.91 |
| 1544400000000 | 8127.3 |
| 1544486400000 | 8221.67 |
| 1544572800000 | 8419.26 |
| 1544659200000 | 8414.65 |
| 1544745600000 | 8351.56 |
| 1545004800000 | 8215.78 |
| 1545091200000 | 8244.09 |
| 1545177600000 | 8225.76 |
| 1545264000000 | 8232.58 |
| 1545350400000 | 8218.13 |
| 1545609600000 | 8164.22 |
| 1545696000000 | 8164.22 |
| 1545782400000 | 8067.18 |
| 1545868800000 | 8132.92 |
| 1545955200000 | 8447.87 |
| 1546214400000 | 8428.21 |
| 1546387200000 | 8877.27 |
| 1546473600000 | 9069.25 |
| 1546560000000 | 9190.62 |
| 1546819200000 | 9192.97 |
| 1546905600000 | 9231.73 |
| 1546992000000 | 9469.15 |
| 1547078400000 | 9482.1 |
| 1547164800000 | 9388.4 |
| 1547424000000 | 9456.49 |
| 1547510400000 | 9404.52 |
| 1547596800000 | 9391.15 |
| 1547683200000 | 9408.03 |
| 1547769600000 | 9529.07 |
| 1548028800000 | 9462.38 |
| 1548115200000 | 9355.82 |
| 1548201600000 | 9426.38 |
| 1548288000000 | 9633.08 |
| 1548374400000 | 9598.3 |
| 1548633600000 | 9374.53 |
| 1548720000000 | 9476.44 |
| 1548806400000 | 9647.66 |
| 1548892800000 | 9900.47 |
| 1548979200000 | 9931.2 |
| 1549238400000 | 9964.78 |
| 1549324800000 | 9887.3 |
| 1549411200000 | 9463.14 |
| 1549497600000 | 9370.85 |
| 1549584000000 | 9454.55 |
| 1549843200000 | 9282.14 |
| 1549929600000 | 9553.81 |
| 1550016000000 | 9474.86 |
| 1550102400000 | 9649.97 |
| 1550188800000 | 9713.54 |
| 1550448000000 | 9551.87 |
| 1550534400000 | 9749.28 |
| 1550620800000 | 9634.82 |
| 1550707200000 | 9567.86 |
| 1550793600000 | 9735.33 |
| 1551052800000 | 9671.94 |
| 1551139200000 | 9635.32 |
| 1551225600000 | 9670.19 |
| 1551312000000 | 9468.21 |
| 1551398400000 | 9260.41 |
| 1551657600000 | 9286.92 |
| 1551744000000 | 9286.93 |
| 1551830400000 | 9227.91 |
| 1551916800000 | 9050.01 |
| 1552003200000 | 9169.92 |
| 1552262400000 | 9476.85 |
| 1552348800000 | 9549.8 |
| 1552435200000 | 9623.07 |
| 1552521600000 | 9564.8 |
| 1552608000000 | 9670.27 |
| 1552867200000 | 9761.33 |
| 1552953600000 | 9839.97 |
| 1553040000000 | 9638.03 |
| 1553126400000 | 9429.45 |
| 1553212800000 | 8964.42 |
| 1553472000000 | 9014.05 |
| 1553558400000 | 9148.92 |
| 1553644800000 | 8650.75 |
| 1553731200000 | 8858.45 |
| 1553817600000 | 9134.51 |
| 1554076800000 | 9244.93 |
| 1554163200000 | 9166.51 |
| 1554249600000 | 9164.29 |
| 1554336000000 | 9276.58 |
| 1554422400000 | 9367.48 |
| 1554681600000 | 9381.94 |
| 1554768000000 | 9315.3 |
| 1554854400000 | 9347.23 |
| 1554940800000 | 9216.92 |
| 1555027200000 | 8951.69 |
| 1555286400000 | 8928.24 |
| 1555372800000 | 9040.81 |
| 1555459200000 | 8853.15 |
| 1555545600000 | 8918.8 |
| 1555632000000 | 8918.8 |
| 1555891200000 | 8966.06 |
| 1555977600000 | 9028.13 |
| 1556064000000 | 8919.96 |
| 1556150400000 | 9068.96 |
| 1556236800000 | 9123.74 |
| 1556496000000 | 9101.6 |
| 1556582400000 | 9086.69 |
| 1556668800000 | 9157.91 |
| 1556755200000 | 8976.25 |
| 1556841600000 | 9082.19 |
| 1557100800000 | 8943.19 |
| 1557187200000 | 8813.9 |
| 1557273600000 | 9059.9 |
| 1557360000000 | 8870.07 |
| 1557446400000 | 8841.19 |
| 1557705600000 | 8559.87 |
| 1557792000000 | 8629.59 |
| 1557878400000 | 8546.75 |
| 1557964800000 | 8358.03 |
| 1558051200000 | 8238.66 |
| 1558310400000 | 8347.11 |
| 1558396800000 | 8676.62 |
| 1558483200000 | 8766.74 |
| 1558569600000 | 8693.29 |
| 1558656000000 | 8656.64 |
| 1558915200000 | 8823.2 |
| 1559001600000 | 8951.63 |
| 1559088000000 | 9048.26 |
| 1559174400000 | 9197.39 |
| 1559260800000 | 9273.13 |
| 1559520000000 | 9311.38 |
| 1559606400000 | 9425.96 |
| 1559692800000 | 9279.08 |
| 1559779200000 | 9376.48 |
| 1559865600000 | 9498.27 |
| 1560124800000 | 9396.38 |
| 1560211200000 | 9584.23 |
| 1560297600000 | 9592.56 |
| 1560384000000 | 9596.87 |
| 1560470400000 | 9436.26 |
| 1560729600000 | 9363.81 |
| 1560816000000 | 9624.14 |
| 1560902400000 | 9675.02 |
| 1560988800000 | 9765.32 |
| 1561075200000 | 9986.33 |
| 1561334400000 | 9977.81 |
| 1561420800000 | 9762.13 |
| 1561507200000 | 9787.26 |
| 1561593600000 | 9739.79 |
| 1561680000000 | 9844.91 |
| 1561939200000 | 10033.42 |
| 1562025600000 | 9757.05 |
| 1562112000000 | 9920.23 |
| 1562198400000 | 10199.15 |
| 1562284800000 | 10141.88 |
| 1562544000000 | 10221.22 |
| 1562630400000 | 10228.82 |
| 1562716800000 | 10445.8 |
| 1562803200000 | 10436.21 |
| 1562889600000 | 10353.22 |
| 1563148800000 | 10319.45 |
| 1563235200000 | 10289.74 |
| 1563321600000 | 10276.14 |
| 1563408000000 | 10407.84 |
| 1563494400000 | 10309.17 |
| 1563753600000 | 10377.97 |
| 1563840000000 | 10279.19 |
| 1563926400000 | 10337.3 |
| 1564012800000 | 10122.58 |
| 1564099200000 | 10144.23 |
| 1564358400000 | 10176.15 |
| 1564444800000 | 10108.66 |
| 1564531200000 | 10074.94 |
| 1564617600000 | 9925.76 |
| 1564704000000 | 9836.14 |
| 1564963200000 | 9458.74 |
| 1565049600000 | 9567.41 |
| 1565136000000 | 9633.95 |
| 1565222400000 | 9846.93 |
| 1565308800000 | 9802.99 |
| 1565568000000 | 9476.28 |
| 1565654400000 | 9686 |
| 1565740800000 | 9268.17 |
| 1565827200000 | 9158.28 |
| 1565913600000 | 9267.9 |
| 1566172800000 | 9162.45 |
| 1566259200000 | 9141.58 |
| 1566345600000 | 9313.02 |
| 1566432000000 | 9159.83 |
| 1566518400000 | 8928.11 |
| 1566777600000 | 8646.5 |
| 1566864000000 | 8681.47 |
| 1566950400000 | 8786.8 |
| 1567036800000 | 8962.03 |
| 1567123200000 | 9097.7 |
| 1567382400000 | 8987.16 |
| 1567468800000 | 8906.43 |
| 1567555200000 | 9156.12 |
| 1567641600000 | 9318.49 |
| 1567728000000 | 9451.13 |
| 1567987200000 | 9424.73 |
| 1568073600000 | 9350.36 |
| 1568160000000 | 9510.93 |
| 1568246400000 | 9597.58 |
| 1568332800000 | 9510.52 |
| 1568592000000 | 9477.45 |
| 1568678400000 | 9506.96 |
| 1568764800000 | 9485.33 |
| 1568851200000 | 9379.21 |
| 1568937600000 | 9336.82 |
| 1569196800000 | 9336.74 |
| 1569283200000 | 9261.22 |
| 1569369600000 | 9300.4 |
| 1569456000000 | 9440.37 |
| 1569542400000 | 9409.83 |
| 1569801600000 | 9339.17 |
| 1569888000000 | 9256.01 |
| 1569974400000 | 9016.87 |
| 1570060800000 | 9195.47 |
| 1570147200000 | 9372.51 |
| 1570406400000 | 9179.25 |
| 1570492800000 | 9087.93 |
| 1570579200000 | 9156.24 |
| 1570665600000 | 9209.33 |
| 1570752000000 | 9375.35 |
| 1571011200000 | 9374.56 |
| 1571097600000 | 9353.15 |
| 1571184000000 | 9372.45 |
| 1571270400000 | 9413.43 |
| 1571356800000 | 9396.02 |
| 1571616000000 | 9491.07 |
| 1571702400000 | 9744.94 |
| 1571788800000 | 9806.83 |
| 1571875200000 | 9898.03 |
| 1571961600000 | 9908.88 |
| 1572220800000 | 10093.19 |
| 1572307200000 | 9988.97 |
| 1572393600000 | 10010.11 |
| 1572480000000 | 9908.3 |
| 1572566400000 | 10088.63 |
| 1572825600000 | 10108.64 |
| 1572912000000 | 10084.06 |
| 1572998400000 | 9927.53 |
| 1573084800000 | 9936.27 |
| 1573171200000 | 9670.49 |
| 1573430400000 | 9704.62 |
| 1573516800000 | 9520.76 |
| 1573603200000 | 9443.03 |
| 1573689600000 | 9444.91 |
| 1573776000000 | 9442.77 |
| 1574035200000 | 9419.9 |
| 1574121600000 | 9324.85 |
| 1574208000000 | 9358.18 |
| 1574294400000 | 9464.73 |
| 1574380800000 | 9638.38 |
| 1574640000000 | 9538.06 |
| 1574726400000 | 9296.2 |
| 1574812800000 | 9369.42 |
| 1574899200000 | 9434.45 |
| 1574985600000 | 9476.41 |
| 1575244800000 | 9560.5 |
| 1575331200000 | 9610.65 |
| 1575417600000 | 9748.48 |
| 1575504000000 | 9732.71 |
| 1575590400000 | 9848.93 |
| 1575849600000 | 9900.75 |
| 1575936000000 | 9887.69 |
| 1576022400000 | 9974.69 |
| 1576108800000 | 10126.8 |
| 1576195200000 | 10138.67 |
| 1576454400000 | 10153.42 |
| 1576540800000 | 10246.14 |
| 1576627200000 | 10426.91 |
| 1576713600000 | 10459.19 |
| 1576800000000 | 10440.47 |
| 1577059200000 | 10556.02 |
| 1577145600000 | 10506 |
| 1577232000000 | 10506 |
| 1577318400000 | 10672.73 |
| 1577404800000 | 10620.71 |
| 1577664000000 | 10622.79 |
| 1577750400000 | 10621.72 |
| 1577923200000 | 10872.71 |
| 1578009600000 | 10808.96 |
| 1578268800000 | 10675.36 |
| 1578355200000 | 10562.46 |
| 1578441600000 | 10559.45 |
| 1578528000000 | 10505.97 |
| 1578614400000 | 10480.91 |
| 1578873600000 | 10468.7 |
| 1578960000000 | 10477.41 |
| 1579046400000 | 10275.74 |
| 1579132800000 | 10295.76 |
| 1579219200000 | 10436.13 |
| 1579478400000 | 10452.44 |
| 1579564800000 | 10246.22 |
| 1579651200000 | 10412.39 |
| 1579737600000 | 10553.3 |
| 1579824000000 | 10425.51 |
| 1580083200000 | 9990.21 |
| 1580169600000 | 10183.58 |
| 1580256000000 | 10096.38 |
| 1580342400000 | 9985.6 |
| 1580428800000 | 9815.75 |
| 1580688000000 | 9950.8 |
| 1580774400000 | 10024.41 |
| 1580860800000 | 10022.84 |
| 1580947200000 | 9946.61 |
| 1581033600000 | 9742.76 |
| 1581292800000 | 9651.73 |
| 1581379200000 | 9875.12 |
| 1581465600000 | 9926.38 |
| 1581552000000 | 9866.83 |
| 1581638400000 | 9802.98 |
| 1581897600000 | 9857.59 |
| 1581984000000 | 9764.24 |
| 1582070400000 | 9837.2 |
| 1582156800000 | 9641.74 |
| 1582243200000 | 9586.2 |
| 1582502400000 | 9569.75 |
| 1582588800000 | 9569.77 |
| 1582675200000 | 8910.39 |
| 1582761600000 | 8517.55 |
| 1582848000000 | 8548.14 |
| 1583107200000 | 8800.16 |
| 1583193600000 | 8788.46 |
| 1583280000000 | 8782.86 |
| 1583366400000 | 8205.94 |
| 1583452800000 | 7912.63 |
| 1583712000000 | 6788.83 |
| 1583798400000 | 7358.03 |
| 1583884800000 | 6786.27 |
| 1583971200000 | 5587.22 |
| 1584057600000 | 6516.91 |
| 1584316800000 | 5385.98 |
| 1584403200000 | 5620.47 |
| 1584489600000 | 4992.11 |
| 1584576000000 | 5055 |
| 1584662400000 | 5091.7 |
| 1584921600000 | 4695.5 |
| 1585008000000 | 5198.34 |
| 1585094400000 | 5596.09 |
| 1585180800000 | 5855.29 |
| 1585267200000 | 5417 |
| 1585526400000 | 5474.48 |
| 1585612800000 | 5334.28 |
| 1585699200000 | 5143.65 |
| 1585785600000 | 5211.03 |
| 1585872000000 | 4984.65 |
| 1586131200000 | 5366.65 |
| 1586217600000 | 5526.87 |
| 1586304000000 | 5743.68 |
| 1586390400000 | 5830.94 |
| 1586476800000 | 5830.94 |
| 1586736000000 | 5749.87 |
| 1586822400000 | 5827.37 |
| 1586908800000 | 5673.52 |
| 1586995200000 | 5612.18 |
| 1587081600000 | 5665.91 |
| 1587340800000 | 5633.88 |
| 1587427200000 | 5608.53 |
| 1587513600000 | 5649.3 |
| 1587600000000 | 5501.82 |
| 1587686400000 | 5019.24 |
| 1587945600000 | 5250.9 |
| 1588032000000 | 5487.79 |
| 1588118400000 | 5798.15 |
| 1588204800000 | 5599.99 |
| 1588291200000 | 5528.01 |
| 1588550400000 | 5321.58 |
| 1588636800000 | 5397.77 |
| 1588723200000 | 5265.79 |
| 1588809600000 | 5042.96 |
| 1588896000000 | 5312.36 |
| 1589155200000 | 5180.06 |
| 1589241600000 | 5125.02 |
| 1589328000000 | 4995.95 |
| 1589414400000 | 5093.26 |
| 1589500800000 | 5081.51 |
| 1589760000000 | 5390.6 |
| 1589846400000 | 5358.2 |
| 1589932800000 | 5450.22 |
| 1590019200000 | 5641.18 |
| 1590105600000 | 5610.05 |
| 1590364800000 | 5943.75 |
| 1590451200000 | 6042.81 |
| 1590537600000 | 6274.9 |
| 1590624000000 | 6165.16 |
| 1590710400000 | 6104.83 |
| 1590969600000 | 6254.83 |
| 1591056000000 | 6586.66 |
| 1591142400000 | 6971.02 |
| 1591228800000 | 6946.22 |
| 1591315200000 | 7172.48 |
| 1591574400000 | 7425.72 |
| 1591660800000 | 7438.79 |
| 1591747200000 | 7274.7 |
| 1591833600000 | 7173.22 |
| 1591920000000 | 6913.38 |
| 1592179200000 | 6683.72 |
| 1592265600000 | 6802.18 |
| 1592352000000 | 6879.86 |
| 1592438400000 | 6792.68 |
| 1592524800000 | 6804.06 |
| 1592784000000 | 6877.79 |
| 1592870400000 | 7002.82 |
| 1592956800000 | 6776.59 |
| 1593043200000 | 6797.64 |
| 1593129600000 | 6492.08 |
| 1593388800000 | 6645.26 |
| 1593475200000 | 6540.48 |
| 1593561600000 | 6779.4 |
| 1593648000000 | 6805.97 |
| 1593734400000 | 6840.63 |
| 1593993600000 | 7040.63 |
| 1594080000000 | 6936.53 |
| 1594166400000 | 7014.79 |
| 1594252800000 | 7059.68 |
| 1594339200000 | 7057.68 |
| 1594598400000 | 6972.55 |
| 1594684800000 | 6964.07 |
| 1594771200000 | 7216.03 |
| 1594857600000 | 7081.35 |
| 1594944000000 | 7252.88 |
| 1595203200000 | 7346.79 |
| 1595289600000 | 7534.6 |
| 1595376000000 | 7714.86 |
| 1595462400000 | 7470.39 |
| 1595548800000 | 7436.63 |
| 1595808000000 | 7666.41 |
| 1595894400000 | 7606.64 |
| 1595980800000 | 7748.1 |
| 1596067200000 | 7656.44 |
| 1596153600000 | 7475.62 |
| 1596412800000 | 7289.54 |
| 1596499200000 | 7192.91 |
| 1596585600000 | 7369.4 |
| 1596672000000 | 7355.37 |
| 1596758400000 | 7149.08 |
| 1597017600000 | 7237.53 |
| 1597104000000 | 7135.15 |
| 1597190400000 | 7057.62 |
| 1597276800000 | 7075.34 |
| 1597363200000 | 7110.65 |
| 1597622400000 | 6902.64 |
| 1597708800000 | 7042.87 |
| 1597795200000 | 6933.91 |
| 1597881600000 | 6780.68 |
| 1597968000000 | 6826.02 |
| 1598227200000 | 6885.21 |
| 1598313600000 | 6880.16 |
| 1598400000000 | 6838.91 |
| 1598486400000 | 6788.21 |
| 1598572800000 | 7075.8 |
| 1598832000000 | 6831.32 |
| 1598918400000 | 7190.53 |
| 1599004800000 | 7170.2 |
| 1599091200000 | 7157.84 |
| 1599177600000 | 7215.78 |
| 1599436800000 | 7205.66 |
| 1599523200000 | 7039.39 |
| 1599609600000 | 7208.74 |
| 1599696000000 | 7025.05 |
| 1599782400000 | 7012.28 |
| 1600041600000 | 7131.18 |
| 1600128000000 | 7151.51 |
| 1600214400000 | 7146.66 |
| 1600300800000 | 7170.08 |
| 1600387200000 | 7002.29 |
| 1600646400000 | 6698.66 |
| 1600732800000 | 6765.21 |
| 1600819200000 | 6523.99 |
| 1600905600000 | 6582.1 |
| 1600992000000 | 6591.04 |
| 1601251200000 | 6404.38 |
| 1601337600000 | 6289.86 |
| 1601424000000 | 6367.46 |
| 1601510400000 | 6417.74 |
| 1601596800000 | 6320.55 |
| 1601856000000 | 6487.28 |
| 1601942400000 | 6602.05 |
| 1602028800000 | 6450.73 |
| 1602115200000 | 6617.65 |
| 1602201600000 | 6698.36 |
| 1602460800000 | 6692.71 |
| 1602547200000 | 6698.01 |
| 1602633600000 | 6789.56 |
| 1602720000000 | 6706 |
| 1602806400000 | 6627.9 |
| 1603065600000 | 6696.19 |
| 1603152000000 | 6857.79 |
| 1603238400000 | 6830.96 |
| 1603324800000 | 6947.08 |
| 1603411200000 | 6853.75 |
| 1603670400000 | 6848.32 |
| 1603756800000 | 6715.72 |
| 1603843200000 | 6331.6 |
| 1603929600000 | 6368.77 |
| 1604016000000 | 6207.87 |
| 1604275200000 | 6230.09 |
| 1604361600000 | 6419.69 |
| 1604448000000 | 6588.55 |
| 1604534400000 | 6923.54 |
| 1604620800000 | 7018.1 |
| 1604880000000 | 7353.05 |
| 1604966400000 | 7434.16 |
| 1605052800000 | 7375.57 |
| 1605139200000 | 7199.34 |
| 1605225600000 | 7195.4 |
| 1605484800000 | 7424.63 |
| 1605571200000 | 7586.34 |
| 1605657600000 | 7591.24 |
| 1605744000000 | 7600.49 |
| 1605830400000 | 7469.49 |
| 1606089600000 | 7487.29 |
| 1606176000000 | 7706.97 |
| 1606262400000 | 7798.83 |
| 1606348800000 | 7843.43 |
| 1606435200000 | 7853.97 |
| 1606694400000 | 7652.74 |
| 1606780800000 | 8025.45 |
| 1606867200000 | 8094.49 |
| 1606953600000 | 8268 |
| 1607040000000 | 8307.68 |
| 1607299200000 | 8464.59 |
| 1607385600000 | 8489.57 |
| 1607472000000 | 8320.57 |
| 1607558400000 | 8598.44 |
| 1607644800000 | 8591.1 |
| 1607904000000 | 8475.99 |
| 1607990400000 | 8621.23 |
| 1608076800000 | 8717.55 |
| 1608163200000 | 8881.31 |
| 1608249600000 | 8801.39 |
| 1608508800000 | 8547.78 |
| 1608595200000 | 8630.88 |
| 1608681600000 | 8612.52 |
| 1608768000000 | 8606.53 |
| 1608854400000 | 8606.53 |
| 1609113600000 | 8557.02 |
| 1609200000000 | 8753.75 |
| 1609286400000 | 8740.48 |
| 1609372800000 | 8714.19 |
| 1609718400000 | 8701.34 |
| 1609804800000 | 8584.64 |
| 1609891200000 | 8550.13 |
| 1609977600000 | 8761.81 |
| 1610064000000 | 8907.44 |
| 1610323200000 | 8591.68 |
| 1610409600000 | 8729.84 |
| 1610496000000 | 8805.59 |
| 1610582400000 | 9017.54 |
| 1610668800000 | 8706.64 |
| 1610928000000 | 8840.23 |
| 1611014400000 | 8669.55 |
| 1611100800000 | 8636.58 |
| 1611187200000 | 8434.48 |
| 1611273600000 | 8245.88 |
| 1611532800000 | 8220.75 |
| 1611619200000 | 8331.86 |
| 1611705600000 | 8193.31 |
| 1611792000000 | 8342.41 |
| 1611878400000 | 8046.96 |
| 1612137600000 | 8180.58 |
| 1612224000000 | 8371.22 |
| 1612310400000 | 8470.87 |
| 1612396800000 | 8345.71 |
| 1612483200000 | 8528.51 |
| 1612742400000 | 8526.44 |
| 1612828800000 | 8358.92 |
| 1612915200000 | 8377.47 |
| 1613001600000 | 8428.91 |
| 1613088000000 | 8458.58 |
| 1613347200000 | 8438.55 |
| 1613433600000 | 8438.56 |
| 1613520000000 | 8442.56 |
| 1613606400000 | 8341.08 |
| 1613692800000 | 8384.73 |
| 1613952000000 | 7818.99 |
| 1614038400000 | 8114.4 |
| 1614124800000 | 8132.48 |
| 1614211200000 | 7800.06 |
| 1614297600000 | 7566.08 |
| 1614556800000 | 7599.01 |
| 1614643200000 | 7529.35 |
| 1614729600000 | 7428.04 |
| 1614816000000 | 7761.35 |
| 1614902400000 | 7791.18 |
| 1615161600000 | 7478.24 |
| 1615248000000 | 7394.25 |
| 1615334400000 | 7543.64 |
| 1615420800000 | 7947.87 |
| 1615507200000 | 7860.98 |
| 1615766400000 | 7784.83 |
| 1615852800000 | 7835.81 |
| 1615939200000 | 7881.58 |
| 1616025600000 | 7945.08 |
| 1616112000000 | 8108.45 |
| 1616371200000 | 7941.31 |
| 1616457600000 | 7899.63 |
| 1616544000000 | 7729.2 |
| 1616630400000 | 7716.36 |
| 1616716800000 | 7685.88 |
| 1616976000000 | 7625.25 |
| 1617062400000 | 7738.13 |
| 1617148800000 | 7904.09 |
| 1617235200000 | 7771.12 |
| 1617321600000 | 7755.24 |
| 1617580800000 | 7949.84 |
| 1617667200000 | 7990.74 |
| 1617753600000 | 8086.24 |
| 1617840000000 | 8082.6 |
| 1617926400000 | 7952.51 |
| 1618185600000 | 7993.98 |
| 1618272000000 | 7943.13 |
| 1618358400000 | 8076.25 |
| 1618444800000 | 8182.85 |
| 1618531200000 | 8222.42 |
| 1618790400000 | 8313.1 |
| 1618876800000 | 8307.45 |
| 1618963200000 | 8222.51 |
| 1619049600000 | 8280.05 |
| 1619136000000 | 8383.05 |
| 1619395200000 | 8429.48 |
| 1619481600000 | 8391.85 |
| 1619568000000 | 8568.44 |
| 1619654400000 | 8584.71 |
| 1619740800000 | 8396.17 |
| 1620000000000 | 8441.22 |
| 1620086400000 | 8266.91 |
| 1620172800000 | 8489.61 |
| 1620259200000 | 8750.62 |
| 1620345600000 | 8961.88 |
| 1620604800000 | 8949.66 |
| 1620691200000 | 9013.61 |
| 1620777600000 | 8788.92 |
| 1620864000000 | 8768.03 |
| 1620950400000 | 8850.52 |
| 1621209600000 | 8946.88 |
| 1621296000000 | 8950.87 |
| 1621382400000 | 8857.46 |
| 1621468800000 | 8849.04 |
| 1621555200000 | 8804.18 |
| 1621814400000 | 8891.05 |
| 1621900800000 | 8804.64 |
| 1621987200000 | 8886.07 |
| 1622073600000 | 8961.1 |
| 1622160000000 | 9141.68 |
| 1622419200000 | 9156.07 |
| 1622505600000 | 9449.95 |
| 1622592000000 | 9673.48 |
| 1622678400000 | 9706.46 |
| 1622764800000 | 9743.89 |
| 1623024000000 | 9799.46 |
| 1623110400000 | 9756.88 |
| 1623196800000 | 9744.79 |
| 1623283200000 | 9706 |
| 1623369600000 | 9592.48 |
| 1623628800000 | 9751.32 |
| 1623715200000 | 9697.31 |
| 1623801600000 | 9740.25 |
| 1623888000000 | 9629.1 |
| 1623974400000 | 9647.99 |
| 1624233600000 | 9702.71 |
| 1624320000000 | 9729.39 |
| 1624406400000 | 9807.76 |
| 1624492800000 | 9971.77 |
| 1624579200000 | 9827.01 |
| 1624838400000 | 9801.67 |
| 1624924800000 | 9795.08 |
| 1625011200000 | 9633.62 |
| 1625097600000 | 9547.73 |
| 1625184000000 | 9630.14 |
| 1625443200000 | 9530.16 |
| 1625529600000 | 9205.99 |
| 1625616000000 | 9225.45 |
| 1625702400000 | 9077.37 |
| 1625788800000 | 9117.05 |
| 1626048000000 | 9344.28 |
| 1626134400000 | 9474.85 |
| 1626220800000 | 9655.21 |
| 1626307200000 | 9553.7 |
| 1626393600000 | 9487.3 |
| 1626652800000 | 9135.75 |
| 1626739200000 | 9133.3 |
| 1626825600000 | 9163.34 |
| 1626912000000 | 9262.85 |
| 1626998400000 | 9261.89 |
| 1627257600000 | 9331.88 |
| 1627344000000 | 9248.36 |
| 1627430400000 | 9364.57 |
| 1627516800000 | 9507.95 |
| 1627603200000 | 9026.89 |
| 1627862400000 | 9099.8 |
| 1627948800000 | 8993.65 |
| 1628035200000 | 8930.36 |
| 1628121600000 | 9049.78 |
| 1628208000000 | 8949.83 |
| 1628467200000 | 8879.59 |
| 1628553600000 | 8959.2 |
| 1628640000000 | 8956.75 |
| 1628726400000 | 8822.86 |
| 1628812800000 | 8838.88 |
| 1629072000000 | 8732.15 |
| 1629158400000 | 8606.16 |
| 1629244800000 | 8398.72 |
| 1629331200000 | 8214.3 |
| 1629417600000 | 8268.37 |
| 1629676800000 | 8277.51 |
| 1629763200000 | 8637.82 |
| 1629849600000 | 8719.83 |
| 1629936000000 | 8569.58 |
| 1630022400000 | 8791.23 |
| 1630281600000 | 8763.16 |
| 1630368000000 | 8790.19 |
| 1630454400000 | 8775.76 |
| 1630540800000 | 8610.19 |
| 1630627200000 | 8586.42 |
| 1630886400000 | 8654.14 |
| 1630972800000 | 8646.21 |
| 1631059200000 | 8144.32 |
| 1631145600000 | 8287.33 |
| 1631232000000 | 8274.75 |
| 1631491200000 | 8441.41 |
| 1631577600000 | 8375.49 |
| 1631664000000 | 8249.35 |
| 1631750400000 | 8137.16 |
| 1631836800000 | 7879.05 |
| 1632096000000 | 7672.24 |
| 1632182400000 | 7785.11 |
| 1632268800000 | 7982.25 |
| 1632355200000 | 8105.2 |
| 1632441600000 | 7946.63 |
| 1632700800000 | 7976.81 |
| 1632787200000 | 7614.52 |
| 1632873600000 | 7696.67 |
| 1632960000000 | 7668.86 |
| 1633046400000 | 7873.89 |
| 1633305600000 | 7647.07 |
| 1633392000000 | 7609.89 |
| 1633478400000 | 7588.51 |
| 1633564800000 | 7569.14 |
| 1633651200000 | 7707.44 |
| 1633910400000 | 7667.12 |
| 1633996800000 | 7647.54 |
| 1634083200000 | 7690.31 |
| 1634169600000 | 7739.34 |
| 1634256000000 | 7923.79 |
| 1634515200000 | 7773.83 |
| 1634601600000 | 7521.24 |
| 1634688000000 | 7514.26 |
| 1634774400000 | 7218.55 |
| 1634860800000 | 7017.62 |
| 1635120000000 | 7357.83 |
| 1635206400000 | 7236.7 |
| 1635292800000 | 7206.35 |
| 1635379200000 | 7127.61 |
| 1635465600000 | 6943.84 |
| 1635724800000 | 7017.54 |
| 1635811200000 | 7012.78 |
| 1635897600000 | 7061.66 |
| 1635984000000 | 6936.32 |
| 1636070400000 | 7077.13 |
| 1636329600000 | 7083.31 |
| 1636416000000 | 7203.12 |
| 1636502400000 | 7237.87 |
| 1636588800000 | 7460.29 |
| 1636675200000 | 7342.1 |
| 1636934400000 | 7300.18 |
| 1637020800000 | 7115.79 |
| 1637107200000 | 7031.95 |
| 1637193600000 | 6929.47 |
| 1637280000000 | 6951.4 |
| 1637539200000 | 6903.17 |
| 1637625600000 | 6913.49 |
| 1637712000000 | 7048.56 |
| 1637798400000 | 7176.03 |
| 1637884800000 | 6902.59 |
| 1638144000000 | 6891.44 |
| 1638230400000 | 6805.53 |
| 1638316800000 | 6776.68 |
| 1638403200000 | 7027.62 |
| 1638489600000 | 7009.91 |
| 1638748800000 | 7112.67 |
| 1638835200000 | 7221.31 |
| 1638921600000 | 7348.1 |
| 1639008000000 | 7205.25 |
| 1639094400000 | 7247.71 |
| 1639353600000 | 7144.33 |
| 1639440000000 | 7126.7 |
| 1639526400000 | 7076.77 |
| 1639612800000 | 7217.47 |
| 1639699200000 | 7140.59 |
| 1639958400000 | 6942.41 |
| 1640044800000 | 6955.11 |
| 1640131200000 | 6964.63 |
| 1640217600000 | 6945.89 |
| 1640304000000 | 6993.01 |
| 1640563200000 | 7070.45 |
| 1640649600000 | 7029.56 |
| 1640736000000 | 6939.51 |
| 1640822400000 | 7109.88 |
| 1640908800000 | 7117.98 |
| 1641168000000 | 6961.91 |
| 1641254400000 | 6945.58 |
| 1641340800000 | 6800.34 |
| 1641427200000 | 6791.07 |
| 1641513600000 | 6936.15 |
| 1641772800000 | 6853.16 |
| 1641859200000 | 7067.66 |
| 1641945600000 | 7272.76 |
| 1642032000000 | 7322.14 |
| 1642118400000 | 7386.7 |
| 1642377600000 | 7390 |
| 1642464000000 | 7410.08 |
| 1642550400000 | 7552.07 |
| 1642636800000 | 7698.81 |
| 1642723200000 | 7665.01 |
| 1642982400000 | 7498.9 |
| 1643068800000 | 7665.39 |
| 1643155200000 | 7807.68 |
| 1643241600000 | 7934.27 |
| 1643328000000 | 7879.06 |
| 1643587200000 | 8018.15 |
| 1643673600000 | 8165.73 |
| 1643760000000 | 8051.69 |
| 1643846400000 | 8066.09 |
| 1643932800000 | 8030.11 |
| 1644192000000 | 8101.82 |
| 1644278400000 | 8137.37 |
| 1644364800000 | 8154.55 |
| 1644451200000 | 8347.6 |
| 1644537600000 | 8374.72 |
| 1644796800000 | 8338.56 |
| 1644883200000 | 8457.79 |
| 1644969600000 | 8513.96 |
| 1645056000000 | 8366.3 |
| 1645142400000 | 8386 |
| 1645401600000 | 8399.72 |
| 1645488000000 | 8510.26 |
| 1645574400000 | 8472.8 |
| 1645660800000 | 8275.19 |
| 1645747200000 | 8392.28 |
| 1646006400000 | 8398.36 |
| 1646092800000 | 8398.39 |
| 1646179200000 | 8483.97 |
| 1646265600000 | 8767.29 |
| 1646352000000 | 8659.49 |
| 1646611200000 | 8480.56 |
| 1646697600000 | 8388.76 |
| 1646784000000 | 8725.77 |
| 1646870400000 | 8629.32 |
| 1646956800000 | 8505.53 |
| 1647216000000 | 8286.99 |
| 1647302400000 | 8101.88 |
| 1647388800000 | 8307.19 |
| 1647475200000 | 8565.05 |
| 1647561600000 | 8773.34 |
| 1647820800000 | 8986.6 |
| 1647907200000 | 9065.75 |
| 1647993600000 | 9245.22 |
| 1648080000000 | 9428.73 |
| 1648166400000 | 9538.88 |
| 1648425600000 | 9409.22 |
| 1648512000000 | 9618.6 |
| 1648598400000 | 9639.08 |
| 1648684800000 | 9635.2 |
| 1648771200000 | 9852.86 |
| 1649030400000 | 10020.16 |
| 1649116800000 | 9714.64 |
| 1649203200000 | 9623.78 |
| 1649289600000 | 9549.68 |
| 1649376000000 | 9537.19 |
| 1649635200000 | 9515.3 |
| 1649721600000 | 9556.9 |
| 1649808000000 | 9548.54 |
| 1649894400000 | 9450.35 |
| 1649980800000 | 9450.35 |
| 1650240000000 | 9480.54 |
| 1650326400000 | 9400.58 |
| 1650412800000 | 9467.59 |
| 1650499200000 | 9458.34 |
| 1650585600000 | 8938.01 |
| 1650844800000 | 8562.07 |
| 1650931200000 | 8273.69 |
| 1651017600000 | 8313.77 |
| 1651104000000 | 8371.36 |
| 1651190400000 | 8349.82 |
| 1651449600000 | 8129.91 |
| 1651536000000 | 8147.11 |
| 1651622400000 | 8270.11 |
| 1651708800000 | 8045.67 |
| 1651795200000 | 7993.88 |
| 1652054400000 | 7708.81 |
| 1652140800000 | 7676.86 |
| 1652227200000 | 7857.98 |
| 1652313600000 | 7945.11 |
| 1652400000000 | 8060.27 |
| 1652659200000 | 8228.92 |
| 1652745600000 | 8398.76 |
| 1652832000000 | 8235.32 |
| 1652918400000 | 8341 |
| 1653004800000 | 8584.9 |
| 1653264000000 | 8870.41 |
| 1653350400000 | 8828.34 |
| 1653436800000 | 8827.37 |
| 1653523200000 | 9021.25 |
| 1653609600000 | 9110.3 |
| 1653868800000 | 9029.36 |
| 1653955200000 | 9052.08 |
| 1654041600000 | 8961.81 |
| 1654128000000 | 9060.17 |
| 1654214400000 | 8967.35 |
| 1654473600000 | 8903.42 |
| 1654560000000 | 8709.87 |
| 1654646400000 | 8616.45 |
| 1654732800000 | 8431.18 |
| 1654819200000 | 8156.71 |
| 1655078400000 | 7750.07 |
| 1655164800000 | 7739.77 |
| 1655251200000 | 7775.44 |
| 1655337600000 | 7872.77 |
| 1655424000000 | 7509.35 |
| 1655683200000 | 7493.21 |
| 1655769600000 | 7520.07 |
| 1655856000000 | 7475.84 |
| 1655942400000 | 7300.86 |
| 1656028800000 | 7259.59 |
| 1656288000000 | 7472.76 |
| 1656374400000 | 7463.97 |
| 1656460800000 | 7378.39 |
| 1656547200000 | 7293.59 |
| 1656633600000 | 7188.73 |
| 1656892800000 | 7217.44 |
| 1656979200000 | 7046.96 |
| 1657065600000 | 7020.97 |
| 1657152000000 | 7306.7 |
| 1657238400000 | 7341.43 |
| 1657497600000 | 7105.07 |
| 1657584000000 | 7009.74 |
| 1657670400000 | 7052.24 |
| 1657756800000 | 6825.05 |
| 1657843200000 | 6940.18 |
| 1658102400000 | 7016.31 |
| 1658188800000 | 7062.55 |
| 1658275200000 | 6989.73 |
| 1658361600000 | 6982.94 |
| 1658448000000 | 7035.17 |
| 1658707200000 | 7187.01 |
| 1658793600000 | 7243.11 |
| 1658880000000 | 7412.33 |
| 1658966400000 | 7629.76 |
| 1659052800000 | 7716.04 |
| 1659312000000 | 7728.52 |
| 1659398400000 | 7672.28 |
| 1659484800000 | 7591.89 |
| 1659571200000 | 7801.12 |
| 1659657600000 | 7946.52 |
| 1659916800000 | 8202 |
| 1660003200000 | 8235.51 |
| 1660089600000 | 8473.21 |
| 1660176000000 | 8291.47 |
| 1660262400000 | 8617 |
| 1660521600000 | 8624.69 |
| 1660608000000 | 8577.65 |
| 1660694400000 | 8558.31 |
| 1660780800000 | 8571.51 |
| 1660867200000 | 8338.6 |
| 1661126400000 | 8308.76 |
| 1661212800000 | 8664.84 |
| 1661299200000 | 8638.14 |
| 1661385600000 | 8687.49 |
| 1661472000000 | 8638.85 |
| 1661731200000 | 8695.27 |
| 1661817600000 | 8499.38 |
| 1661904000000 | 8245.78 |
| 1661990400000 | 8259.99 |
| 1662076800000 | 8345.11 |
| 1662336000000 | 8460.4 |
| 1662422400000 | 8193.29 |
| 1662508800000 | 8162 |
| 1662595200000 | 8214.14 |
| 1662681600000 | 8502.78 |
| 1662940800000 | 8623.21 |
| 1663027200000 | 8358.26 |
| 1663113600000 | 8325.86 |
| 1663200000000 | 8198.72 |
| 1663286400000 | 8083.19 |
| 1663545600000 | 8355.17 |
| 1663632000000 | 8495.86 |
| 1663718400000 | 8436.16 |
| 1663804800000 | 8596.38 |
| 1663891200000 | 8317.23 |
| 1664150400000 | 7957.53 |
| 1664236800000 | 7922.34 |
| 1664323200000 | 7898.35 |
| 1664409600000 | 7800.76 |
| 1664496000000 | 7962.71 |
| 1664755200000 | 8785.21 |
| 1664841600000 | 8861.73 |
| 1664928000000 | 8789.81 |
| 1665014400000 | 8889.58 |
| 1665100800000 | 8759.92 |
| 1665360000000 | 8724.45 |
| 1665446400000 | 8631.69 |
| 1665532800000 | 8495.89 |
| 1665619200000 | 8473.18 |
| 1665705600000 | 8324.38 |
| 1665964800000 | 8465.8 |
| 1666051200000 | 8626.25 |
| 1666137600000 | 8662.15 |
| 1666224000000 | 8865.96 |
| 1666310400000 | 9106.74 |
| 1666569600000 | 8616.82 |
| 1666656000000 | 8470.55 |
| 1666742400000 | 8321.8 |
| 1666828800000 | 8507.57 |
| 1666915200000 | 8425.44 |
| 1667174400000 | 8648.42 |
| 1667260800000 | 8933.29 |
| 1667347200000 | 8874.62 |
| 1667433600000 | 8954.41 |
| 1667520000000 | 9127.51 |
| 1667779200000 | 8786.34 |
| 1667865600000 | 8795.85 |
| 1667952000000 | 8559.53 |
| 1668038400000 | 8025.83 |
| 1668124800000 | 8285.1 |
| 1668384000000 | 8282.34 |
| 1668470400000 | 8271.33 |
| 1668556800000 | 8042.61 |
| 1668643200000 | 7838.46 |
| 1668729600000 | 7965.23 |
| 1668988800000 | 7991.62 |
| 1669075200000 | 7958.53 |
| 1669161600000 | 7888.27 |
| 1669248000000 | 8219.73 |
| 1669334400000 | 7945.71 |
| 1669593600000 | 7919.5 |
| 1669680000000 | 8193.39 |
| 1669766400000 | 8387.17 |
| 1669852800000 | 8382.07 |
| 1669939200000 | 8378.55 |
| 1670198400000 | 8162.75 |
| 1670284800000 | 8257.36 |
| 1670371200000 | 8194.58 |
| 1670457600000 | 8068.82 |
| 1670544000000 | 8071.1 |
| 1670803200000 | 7725.69 |
| 1670889600000 | 7710.79 |
| 1670976000000 | 7616.62 |
| 1671062400000 | 7605.88 |
| 1671148800000 | 7631.96 |
| 1671408000000 | 7736.47 |
| 1671494400000 | 8069.43 |
| 1671580800000 | 8091.49 |
| 1671667200000 | 8143.81 |
| 1671753600000 | 8386.68 |
| 1672012800000 | 8312.07 |
| 1672099200000 | 8050.57 |
| 1672185600000 | 8191.09 |
| 1672272000000 | 8181.83 |
| 1672358400000 | 8139.07 |
| 1672617600000 | 7903.65 |
| 1672704000000 | 7585.07 |
| 1672790400000 | 7572.39 |
| 1672876800000 | 7820.82 |
| 1672963200000 | 8139.18 |
| 1673222400000 | 8095.67 |
| 1673308800000 | 8311.48 |
| 1673395200000 | 8467.37 |
| 1673481600000 | 8540.87 |
| 1673568000000 | 8553.78 |
| 1673827200000 | 8389.01 |
| 1673913600000 | 8557.31 |
| 1674000000000 | 8634.57 |
| 1674086400000 | 8494.9599 |
| 1674172800000 | 8460.19 |
| 1674432000000 | 8487.1299 |
| 1674518400000 | 8605.08 |
| 1674604800000 | 8839.12 |
| 1674691200000 | 8813.6 |
| 1674777600000 | 8650.2 |
| 1675036800000 | 8648.12 |
| 1675123200000 | 8737.75 |
| 1675209600000 | 8655.99 |
| 1675296000000 | 8631.58 |
| 1675382400000 | 8316.08 |
| 1675641600000 | 8210.61 |
| 1675728000000 | 8160.95 |
| 1675814400000 | 8259.85 |
| 1675900800000 | 8076.4 |
| 1675987200000 | 8098.18 |
| 1676246400000 | 8277.37 |
| 1676332800000 | 8236.51 |
| 1676419200000 | 8248.03 |
| 1676505600000 | 8269.47 |
| 1676592000000 | 8285.2 |
| 1676851200000 | 8329.29 |
| 1676937600000 | 8329.26 |
| 1677024000000 | 8158.69 |
| 1677110400000 | 8273.68 |
| 1677196800000 | 8027.05 |
| 1677456000000 | 8021.97 |
| 1677542400000 | 7925.81 |
| 1677628800000 | 7944.52 |
| 1677715200000 | 7848.17 |
| 1677801600000 | 7874.73 |
| 1678060800000 | 7976.77 |
| 1678147200000 | 7899.85 |
| 1678233600000 | 8187.69 |
| 1678320000000 | 8026.14 |
| 1678406400000 | 7903.03 |
| 1678665600000 | 7751.53 |
| 1678752000000 | 7711.83 |
| 1678838400000 | 7602.87 |
| 1678924800000 | 7696.03 |
| 1679011200000 | 7593.83 |
| 1679270400000 | 7576.75 |
| 1679356800000 | 7589.06 |
| 1679443200000 | 7511.38 |
| 1679529600000 | 7329.27 |
| 1679616000000 | 7413.88 |
| 1679875200000 | 7501 |
| 1679961600000 | 7693.37 |
| 1680048000000 | 7796.2 |
| 1680134400000 | 7963.61 |
| 1680220800000 | 7910.6 |
| 1680480000000 | 7907.63 |
| 1680566400000 | 7902.33 |
| 1680652800000 | 7868.87 |
| 1680739200000 | 7840.75 |
| 1680825600000 | 7840.75 |
| 1681084800000 | 7888.22 |
| 1681171200000 | 8347.98 |
| 1681257600000 | 8500.17 |
| 1681344000000 | 8513.49 |
| 1681430400000 | 8414.03 |
| 1681689600000 | 8412.68 |
| 1681776000000 | 8393.5 |
| 1681862400000 | 8109.36 |
| 1681948800000 | 8124.65 |
| 1682035200000 | 8113.11 |
| 1682294400000 | 8051.61 |
| 1682380800000 | 7989.15 |
| 1682467200000 | 7948.85 |
| 1682553600000 | 8060.93 |
| 1682640000000 | 8171.73 |
| 1682899200000 | 8198.27 |
| 1682985600000 | 7909.2 |
| 1683072000000 | 7937.43 |
| 1683158400000 | 7949.69 |
| 1683244800000 | 8265.28 |
| 1683504000000 | 8354.23 |
| 1683590400000 | 8351.8 |
| 1683676800000 | 8447.24 |
| 1683763200000 | 8477.42 |
| 1683849600000 | 8591.42 |
| 1684108800000 | 8657.7099 |
| 1684195200000 | 8594.45 |
| 1684281600000 | 8603.72 |
| 1684368000000 | 8619.26 |
| 1684454400000 | 8632.36 |
| 1684713600000 | 8632.03 |
| 1684800000000 | 8624.89 |
| 1684886400000 | 8558.51 |
| 1684972800000 | 8560.29 |
| 1685059200000 | 8621.04 |
| 1685318400000 | 8573.6 |
| 1685404800000 | 8378.39 |
| 1685491200000 | 8212.02 |
| 1685577600000 | 8525.89 |
| 1685664000000 | 8821.7099 |
| 1685923200000 | 8894.49 |
| 1686009600000 | 9039.69 |
| 1686096000000 | 9113.94 |
| 1686182400000 | 9108.54 |
| 1686268800000 | 9330.7099 |
| 1686528000000 | 9336.4599 |
| 1686614400000 | 9368.82 |
| 1686700800000 | 9579.4599 |
| 1686787200000 | 9622.02 |
| 1686873600000 | 9569.06 |
| 1687132800000 | 9771.29 |
| 1687219200000 | 9698.98 |
| 1687305600000 | 9818.7 |
| 1687392000000 | 9705.43 |
| 1687478400000 | 9677.18 |
| 1687737600000 | 9636.68 |
| 1687824000000 | 9544.34 |
| 1687910400000 | 9364.4 |
| 1687996800000 | 9464.34 |
| 1688083200000 | 9505.87 |
| 1688342400000 | 9716.7 |
| 1688428800000 | 9600.1299 |
| 1688515200000 | 9553.03 |
| 1688601600000 | 9306.4 |
| 1688688000000 | 9471.54 |
| 1688947200000 | 9386.7099 |
| 1689033600000 | 9319.49 |
| 1689120000000 | 9512.62 |
| 1689206400000 | 9648.91 |
| 1689292800000 | 9539.09 |
| 1689552000000 | 9506.36 |
| 1689638400000 | 9535.42 |
| 1689724800000 | 9534.3 |
| 1689811200000 | 9574.4599 |
| 1689897600000 | 9796.47 |
| 1690156800000 | 9980.24 |
| 1690243200000 | 10033.54 |
| 1690329600000 | 10085 |
| 1690416000000 | 9861.67 |
| 1690502400000 | 9892.08 |
| 1690761600000 | 9966.43 |
| 1690848000000 | 9868.25 |
| 1690934400000 | 9751.52 |
| 1691020800000 | 9600.72 |
| 1691107200000 | 9562.5 |
| 1691366400000 | 9435.95 |
| 1691452800000 | 9390.56 |
| 1691539200000 | 9376.36 |
| 1691625600000 | 9482.66 |
| 1691712000000 | 9394.39 |
| 1691971200000 | 9174.67 |
| 1692057600000 | 9082.83 |
| 1692144000000 | 9068.91 |
| 1692230400000 | 8990.74 |
| 1692316800000 | 9064.47 |
| 1692576000000 | 8943.83 |
| 1692662400000 | 9187.09 |
| 1692748800000 | 9428.3 |
| 1692835200000 | 9367.6 |
| 1692921600000 | 9243.68 |
| 1693180800000 | 9337.08 |
| 1693267200000 | 9492.34 |
| 1693353600000 | 9414.33 |
| 1693440000000 | 9140.08 |
| 1693526400000 | 9348.06 |
| 1693785600000 | 9374.5 |
| 1693872000000 | 9247.51 |
| 1693958400000 | 9150.86 |
| 1694044800000 | 9141.26 |
| 1694131200000 | 9070.95 |
| 1694390400000 | 9294.07 |
| 1694476800000 | 9349.77 |
| 1694563200000 | 9443.07 |
| 1694649600000 | 9617.24 |
| 1694736000000 | 9575.5 |
| 1694995200000 | 9584.43 |
| 1695081600000 | 9545.89 |
| 1695168000000 | 9637.27 |
| 1695254400000 | 9302.42 |
| 1695340800000 | 9293.94 |
| 1695600000000 | 9205.02 |
| 1695686400000 | 9062.08 |
| 1695772800000 | 8972.86 |
| 1695859200000 | 9034.44 |
| 1695945600000 | 9176.5 |
| 1696204800000 | 8937.57 |
| 1696291200000 | 8717.85 |
| 1696377600000 | 8659.7 |
| 1696464000000 | 8619.95 |
| 1696550400000 | 8679.54 |
| 1696809600000 | 8788.7099 |
| 1696896000000 | 9060.64 |
| 1696982400000 | 9126.85 |
| 1697068800000 | 9131.9 |
| 1697155200000 | 9029.87 |
| 1697414400000 | 9109.31 |
| 1697500800000 | 9132.83 |
| 1697587200000 | 8927.18 |
| 1697673600000 | 8937.22 |
| 1697760000000 | 8880.29 |
| 1698019200000 | 8874.56 |
| 1698105600000 | 8976.62 |
| 1698192000000 | 8898.42 |
| 1698278400000 | 9037.49 |
| 1698364800000 | 9022.66 |
| 1698624000000 | 8811.07 |
| 1698710400000 | 8838.47 |
| 1698796800000 | 9027.95 |
| 1698883200000 | 9129.12 |
| 1698969600000 | 9490.92 |
| 1699228800000 | 9501.81 |
| 1699315200000 | 9599.53 |
| 1699401600000 | 9554.89 |
| 1699488000000 | 9542.92 |
| 1699574400000 | 9603.06 |
| 1699833600000 | 9603.1299 |
| 1699920000000 | 9903.51 |
| 1700006400000 | 9908.34 |
| 1700092800000 | 10028.45 |
| 1700179200000 | 9978.8799 |
| 1700438400000 | 10135.01 |
| 1700524800000 | 10060.83 |
| 1700611200000 | 10088.79 |
| 1700697600000 | 10137.05 |
| 1700784000000 | 10035.81 |
| 1701043200000 | 10010.57 |
| 1701129600000 | 10176.89 |
| 1701216000000 | 10094.39 |
| 1701302400000 | 10094.06 |
| 1701388800000 | 10207.58 |
| 1701648000000 | 10048.78 |
| 1701734400000 | 9995.81 |
| 1701820800000 | 10011.44 |
| 1701907200000 | 10022.06 |
| 1701993600000 | 10100.43 |
| 1702252800000 | 10041.9599 |
| 1702339200000 | 9971.8 |
| 1702425600000 | 10201.69 |
| 1702512000000 | 10466.44 |
| 1702598400000 | 10307.5 |
| 1702857600000 | 10392.41 |
| 1702944000000 | 10617.84 |
| 1703030400000 | 10488.9599 |
| 1703116800000 | 10623.67 |
| 1703203200000 | 10702.5 |
| 1703462400000 | 10702.5 |
| 1703548800000 | 10844.08 |
| 1703635200000 | 10900.73 |
| 1703721600000 | 10870.98 |
| 1703808000000 | 10831.57 |
| 1704153600000 | 10634.6299 |
| 1704240000000 | 10635.7099 |
| 1704326400000 | 10523.9 |
| 1704412800000 | 10674.39 |
| 1704672000000 | 10682.61 |
| 1704758400000 | 10531.25 |
| 1704844800000 | 10507.42 |
| 1704931200000 | 10534.02 |
| 1705017600000 | 10617.12 |
| 1705276800000 | 10597.16 |
| 1705363200000 | 10346.06 |
| 1705449600000 | 10254.27 |
| 1705536000000 | 10133.8 |
| 1705622400000 | 10183.83 |
| 1705881600000 | 10010.45 |
| 1705968000000 | 10110.62 |
| 1706054400000 | 10187.39 |
| 1706140800000 | 10234.1 |
| 1706227200000 | 10313.85 |
| 1706486400000 | 10233.32 |
| 1706572800000 | 10111.2099 |
| 1706659200000 | 10183.75 |
| 1706745600000 | 10292.48 |
| 1706832000000 | 10083.95 |
| 1707091200000 | 10040.26 |
| 1707177600000 | 10370.53 |
| 1707264000000 | 10312.49 |
| 1707350400000 | 10130.6 |
| 1707436800000 | 10149.23 |
| 1707696000000 | 10173.61 |
| 1707782400000 | 10173.56 |
| 1707868800000 | 10072.91 |
| 1707955200000 | 10127.35 |
| 1708041600000 | 10233.58 |
| 1708300800000 | 10269.31 |
| 1708387200000 | 10380.98 |
| 1708473600000 | 10399.05 |
| 1708560000000 | 10393.92 |
| 1708646400000 | 10248.7099 |
| 1708905600000 | 10283.01 |
| 1708992000000 | 10501.8 |
| 1709078400000 | 10332.69 |
| 1709164800000 | 10202.15 |
| 1709251200000 | 10254.33 |
| 1709510400000 | 10189.6299 |
| 1709596800000 | 10164.89 |
| 1709683200000 | 10256.36 |
| 1709769600000 | 10225.29 |
| 1709856000000 | 9989.79 |
| 1710115200000 | 9919.5 |
| 1710201600000 | 10018.98 |
| 1710288000000 | 10049.8 |
| 1710374400000 | 10001.54 |
| 1710460800000 | 9918.39 |
| 1710720000000 | 9896.97 |
| 1710806400000 | 9921.26 |
| 1710892800000 | 10069.29 |
| 1710979200000 | 10042.79 |
| 1711065600000 | 9933.4 |
| 1711324800000 | 9936.95 |
| 1711411200000 | 9924.52 |
| 1711497600000 | 10026.3 |
| 1711584000000 | 10010.98 |
| 1711670400000 | 10010.98 |
| 1711929600000 | 9842.01 |
| 1712016000000 | 9908.28 |
| 1712102400000 | 9829.81 |
| 1712188800000 | 9936.05 |
| 1712275200000 | 9843 |
| 1712534400000 | 10017.29 |
| 1712620800000 | 10166.84 |
| 1712707200000 | 9931.36 |
| 1712793600000 | 9847.5 |
| 1712880000000 | 9636.26 |
| 1713139200000 | 9527.65 |
| 1713225600000 | 9281.84 |
| 1713312000000 | 9347.95 |
| 1713398400000 | 9341.23 |
| 1713484800000 | 9483.58 |
| 1713744000000 | 9553.18 |
| 1713830400000 | 9596.78 |
| 1713916800000 | 9552.7 |
| 1714003200000 | 9541.92 |
| 1714089600000 | 9754.68 |
| 1714348800000 | 9852.12 |
| 1714435200000 | 9612.54 |
| 1714521600000 | 9592.42 |
| 1714608000000 | 9828.78 |
| 1714694400000 | 9990.57 |
| 1714953600000 | 9998.51 |
| 1715040000000 | 10097.9599 |
| 1715126400000 | 10067.05 |
| 1715212800000 | 9846.55 |
| 1715299200000 | 9814.31 |
| 1715558400000 | 9868.59 |
| 1715644800000 | 9890.98 |
| 1715731200000 | 9804.91 |
| 1715817600000 | 9828.25 |
| 1715904000000 | 9834.05 |
| 1716163200000 | 9840.3799 |
| 1716249600000 | 9769.51 |
| 1716336000000 | 9569.8799 |
| 1716422400000 | 9507.42 |
| 1716508800000 | 9470.12 |
| 1716768000000 | 9437.82 |
| 1716854400000 | 9426.61 |
| 1716940800000 | 9289.1299 |
| 1717027200000 | 9273.78 |
| 1717113600000 | 9151.19 |
| 1717372800000 | 9172.41 |
| 1717459200000 | 9090.91 |
| 1717545600000 | 9032.56 |
| 1717632000000 | 9184.73 |
| 1717718400000 | 8984.66 |
| 1717977600000 | 8847.27 |
| 1718064000000 | 8937.3799 |
| 1718150400000 | 8722.33 |
| 1718236800000 | 8688.12 |
| 1718323200000 | 8774.17 |
| 1718582400000 | 8648.9599 |
| 1718668800000 | 8710.03 |
| 1718755200000 | 8661.2099 |
| 1718841600000 | 8741.75 |
| 1718928000000 | 8777.9599 |
| 1719187200000 | 8961.92 |
| 1719273600000 | 8870.3 |
| 1719360000000 | 8786.02 |
| 1719446400000 | 8868.92 |
| 1719532800000 | 8820.97 |
| 1719792000000 | 8823.2099 |
| 1719878400000 | 8711.51 |
| 1719964800000 | 8892.82 |
| 1720051200000 | 9049.82 |
| 1720137600000 | 9066.62 |
| 1720396800000 | 9120.42 |
| 1720483200000 | 9213.67 |
| 1720569600000 | 9289.65 |
| 1720656000000 | 9326.86 |
| 1720742400000 | 9305.74 |
| 1721001600000 | 9354.14 |
| 1721088000000 | 9399.76 |
| 1721174400000 | 9351.28 |
| 1721260800000 | 9102.06 |
| 1721347200000 | 9092.19 |
| 1721606400000 | 9098.36 |
| 1721692800000 | 8981.08 |
| 1721779200000 | 8901.29 |
| 1721865600000 | 8830.9599 |
| 1721952000000 | 8914.49 |
| 1722211200000 | 8859.48 |
| 1722297600000 | 8828.07 |
| 1722384000000 | 8924.39 |
| 1722470400000 | 8885.73 |
| 1722556800000 | 8651.53 |
| 1722816000000 | 8585.23 |
| 1722902400000 | 8839.1 |
| 1722988800000 | 9000.01 |
| 1723075200000 | 9070.95 |
| 1723161600000 | 9385.1 |
| 1723420800000 | 9451.47 |
| 1723507200000 | 9534.44 |
| 1723593600000 | 9678.75 |
| 1723680000000 | 9675.16 |
| 1723766400000 | 9660.18 |
| 1724025600000 | 9893.67 |
| 1724112000000 | 9819.18 |
| 1724198400000 | 9815.81 |
| 1724284800000 | 9601.9 |
| 1724371200000 | 9708.99 |
| 1724630400000 | 9848.4599 |
| 1724716800000 | 9841.26 |
| 1724803200000 | 9839.79 |
| 1724889600000 | 9557.44 |
| 1724976000000 | 9519.8799 |
| 1725235200000 | 9483.59 |
| 1725321600000 | 9443.95 |
| 1725408000000 | 9575.85 |
| 1725494400000 | 9623.09 |
| 1725580800000 | 9528.51 |
| 1725840000000 | 9523.25 |
| 1725926400000 | 9440.6299 |
| 1726012800000 | 9413.6299 |
| 1726099200000 | 9348.64 |
| 1726185600000 | 9587.92 |
| 1726444800000 | 9681.45 |
| 1726531200000 | 9677.49 |
| 1726617600000 | 9655.69 |
| 1726704000000 | 9702 |
| 1726790400000 | 9447.94 |
| 1727049600000 | 9345.33 |
| 1727136000000 | 9576.32 |
| 1727222400000 | 9503.18 |
| 1727308800000 | 9684.74 |
| 1727395200000 | 9665.5 |
| 1727654400000 | 9585.8799 |
| 1727740800000 | 9618.76 |
| 1727827200000 | 9751.93 |
| 1727913600000 | 9521.06 |
| 1728000000000 | 9595.27 |
| 1728259200000 | 9581.15 |
| 1728345600000 | 9449.09 |
| 1728432000000 | 9250.29 |
| 1728518400000 | 9284.61 |
| 1728604800000 | 9157.24 |
| 1728864000000 | 9286.02 |
| 1728950400000 | 9216.82 |
| 1729036800000 | 9226.14 |
| 1729123200000 | 9144.53 |
| 1729209600000 | 9131.64 |
| 1729468800000 | 9056.67 |
| 1729555200000 | 9056.3799 |
| 1729641600000 | 8950.67 |
| 1729728000000 | 9044.84 |
| 1729814400000 | 9050.6 |
| 1730073600000 | 9114.39 |
| 1730160000000 | 9055.27 |
| 1730246400000 | 8952.05 |
| 1730332800000 | 8875.07 |
| 1730419200000 | 8715.66 |
| 1730678400000 | 8956.12 |
| 1730764800000 | 8932.94 |
| 1730851200000 | 9022.65 |
| 1730937600000 | 9055.1299 |
| 1731024000000 | 8779.94 |
| 1731283200000 | 8769.19 |
| 1731369600000 | 8780.24 |
| 1731456000000 | 8751.8799 |
| 1731542400000 | 8795.43 |
| 1731628800000 | 8776.19 |
| 1731888000000 | 8865.16 |
| 1731974400000 | 8841.23 |
| 1732060800000 | 8843.55 |
| 1732147200000 | 8701.12 |
| 1732233600000 | 8858.78 |
| 1732492800000 | 8825.34 |
| 1732579200000 | 8898.86 |
| 1732665600000 | 8705.7099 |
| 1732752000000 | 8295.86 |
| 1732838400000 | 8402.4 |
| STOXX Brazil | STOXX Emerging Markets | |
|---|---|---|
| 2017 | 23.847622695828 | 38.304163926188 |
| 2018 | -1.2508167858573 | -15.430494871466 |
| 2019 | 25.914167484309 | 21.066705165173 |
| 2020 | -17.834704967408 | 19.371127387757 |
| 2021 | -18.254019710518 | -3.0232566097318 |
| 2022 | 14.345221537571 | -20.898216077456 |
| 2023 | 33.081175121975 | 11.677662737734 |
| 2024 | -24.138511611975 | 9.5765973723333 |
Methodology
The STOXX Brazil Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Brazil covering approximately 85% of investable market capitalization. STOXX Brazil Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213333367 | SWBRGR | .SWBRGR | |
| Net Return EUR | CH1213333359 | SWBRR | .SWBRR | |
| Price EUR | CH1213333375 | SWBRP | .SWBRP | |
| Net Return USD | CH1213333326 | SWBRV | SWBRV INDEX | .SWBRV |
| Price USD | CH1213333342 | SWBRL | .SWBRL | |
| Gross Return USD | CH1213333334 | SWBRGV | .SWBRGV |
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 |
|---|---|---|---|
| Vale SA | Basic Resources | Brazil | 11.508% |
| PETROLEO BRASILEIRO S.A. -PREF | Energy | Brazil | 9.963% |
| ITAU UNIBANCO HOLDING SA -PREF | Banks | Brazil | 8.605% |
| Petroleo Brasileiro SA | Energy | Brazil | 8.595% |
| Weg SA | Industrial Goods and Services | Brazil | 4.368% |
| BANCO BRADESCO SA - PREF | Banks | Brazil | 3.655% |
| AMBEV | Food, Beverage and Tobacco | Brazil | 3.065% |
| ITAUSA - PREF | Financial Services | Brazil | 2.962% |
| CIA DE SANEAMENTO BASICO SP | Utilities | Brazil | 2.839% |
| B3 SA - Brasil Bolsa Balcao | Financial Services | Brazil | 2.798% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.