Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Brazil Small Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Brazil Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Brazil covering approximately 15% of investable market capitalization. STOXX Brazil Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Brazil Small Cap | 87.8 | 52.7 | 0.7 | 0.5 | 2.9 | 0.0 | 5.5 | 0.0 | 27.2 |
| STOXX Emerging Markets All Cap | 35,113.2 | 12,252.7 | 1.7 | 0.2 | 1,184.6 | 0.0 | 9.7 | 0.0 | 5.7 |
Supersector weighting (top 10)
| Consumer Products and Services | 14.7 |
|---|---|
| Real Estate | 10.8 |
| Utilities | 10.6 |
| Food, Beverage and Tobacco | 9.8 |
| Retail | 9.1 |
| Industrial Goods and Services | 8.7 |
| Basic Resources | 6.4 |
| Healthcare | 6.2 |
| Energy | 6.1 |
| Personal Care, Drug and Grocery Stores | 4.7 |
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 Small Cap | -1.2 | 49.6 | 22.9 | 6.3 | 14.6 | N/A | N/A | 22.9 | 2.0 | 2.7 |
| STOXX Emerging Markets All Cap | 4.2 | 29.6 | 24.9 | 74.3 | 42.8 | N/A | N/A | 24.9 | 20.3 | 7.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Brazil Small Cap | N/A | N/A | 27.6 | 28.9 | 31.2 | N/A | N/A | 0.6 | 0.0 | 0.0 |
| STOXX Emerging Markets All Cap | N/A | N/A | 14.8 | 13.9 | 15.3 | N/A | N/A | 1.3 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Brazil Small Cap | 0.3 | 0.3 | 0.2 | 0.3 | 0.3 | 21.5 | 26.3 | 28.4 | 28.6 | 30.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Brazil Small Cap | 0.5 | 0.4 | 0.4 | 0.5 | 0.7 | -2.8 | 0.6 | -0.1 | -0.6 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Brazil Small Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Brazil Small Cap | -15.1 | 14.0 | 10.9 | 10.1 | 1.2 | 5.3 | 0.3 | -11.7 |
| STOXX Emerging Markets All Cap | 20.5 | 16.3 | 17.0 | 15.4 | 2.0 | 2.5 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Brazil Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 995.07 |
| 1001462400000 | 972.68 |
| 1001548800000 | 1008.69 |
| 1001635200000 | 1036.61 |
| 1001894400000 | 1015.12 |
| 1001980800000 | 1000.52 |
| 1002067200000 | 983.69 |
| 1002153600000 | 989.43 |
| 1002240000000 | 991.15 |
| 1002499200000 | 972.82 |
| 1002585600000 | 993.71 |
| 1002672000000 | 1011.47 |
| 1002758400000 | 1031.57 |
| 1002844800000 | 1030.83 |
| 1003104000000 | 1069.57 |
| 1003190400000 | 1070 |
| 1003276800000 | 1086.63 |
| 1003363200000 | 1061.36 |
| 1003449600000 | 1082.27 |
| 1003708800000 | 1102.21 |
| 1003795200000 | 1100.98 |
| 1003881600000 | 1115.02 |
| 1003968000000 | 1138 |
| 1004054400000 | 1160.9 |
| 1004313600000 | 1125.93 |
| 1004400000000 | 1106.16 |
| 1004486400000 | 1144.86 |
| 1004572800000 | 1138.82 |
| 1004659200000 | 1148.83 |
| 1004918400000 | 1199.47 |
| 1005004800000 | 1218.5 |
| 1005091200000 | 1261.02 |
| 1005177600000 | 1293.11 |
| 1005264000000 | 1301.12 |
| 1005523200000 | 1284.15 |
| 1005609600000 | 1320.62 |
| 1005696000000 | 1321.11 |
| 1005782400000 | 1316.18 |
| 1005868800000 | 1320.73 |
| 1006128000000 | 1352.57 |
| 1006214400000 | 1310.89 |
| 1006300800000 | 1331.69 |
| 1006387200000 | 1333.52 |
| 1006473600000 | 1383.33 |
| 1006732800000 | 1424.38 |
| 1006819200000 | 1418.61 |
| 1006905600000 | 1357.16 |
| 1006992000000 | 1321.09 |
| 1007078400000 | 1319.64 |
| 1007337600000 | 1391.73 |
| 1007424000000 | 1417.08 |
| 1007510400000 | 1453.77 |
| 1007596800000 | 1464.84 |
| 1007683200000 | 1467.76 |
| 1007942400000 | 1514.18 |
| 1008028800000 | 1507.92 |
| 1008115200000 | 1529.9 |
| 1008201600000 | 1474.94 |
| 1008288000000 | 1459.58 |
| 1008547200000 | 1476.32 |
| 1008633600000 | 1517.1 |
| 1008720000000 | 1525.64 |
| 1008806400000 | 1490.54 |
| 1008892800000 | 1507.41 |
| 1009152000000 | 1513.86 |
| 1009238400000 | 1513.86 |
| 1009324800000 | 1527.11 |
| 1009411200000 | 1522.68 |
| 1009497600000 | 1498.55 |
| 1009756800000 | 1506.33 |
| 1009929600000 | 1541.19 |
| 1010016000000 | 1601.84 |
| 1010102400000 | 1589.35 |
| 1010361600000 | 1559.32 |
| 1010448000000 | 1535.94 |
| 1010534400000 | 1532.58 |
| 1010620800000 | 1491.84 |
| 1010707200000 | 1491.6 |
| 1010966400000 | 1443.85 |
| 1011052800000 | 1464.99 |
| 1011139200000 | 1450.22 |
| 1011225600000 | 1494.49 |
| 1011312000000 | 1495.46 |
| 1011571200000 | 1479.7 |
| 1011657600000 | 1466.08 |
| 1011744000000 | 1479.57 |
| 1011830400000 | 1464.2 |
| 1011916800000 | 1456.31 |
| 1012176000000 | 1430.24 |
| 1012262400000 | 1392.57 |
| 1012348800000 | 1398.93 |
| 1012435200000 | 1427.34 |
| 1012521600000 | 1431.83 |
| 1012780800000 | 1411.58 |
| 1012867200000 | 1456.53 |
| 1012953600000 | 1461.63 |
| 1013040000000 | 1431.02 |
| 1013126400000 | 1431.29 |
| 1013385600000 | 1431.87 |
| 1013472000000 | 1431.87 |
| 1013558400000 | 1480.98 |
| 1013644800000 | 1517.64 |
| 1013731200000 | 1503.35 |
| 1013990400000 | 1502.6 |
| 1014076800000 | 1483.07 |
| 1014163200000 | 1515.26 |
| 1014249600000 | 1533.74 |
| 1014336000000 | 1534 |
| 1014595200000 | 1588.86 |
| 1014681600000 | 1583.97 |
| 1014768000000 | 1619.24 |
| 1014854400000 | 1602.39 |
| 1014940800000 | 1650.66 |
| 1015200000000 | 1667.02 |
| 1015286400000 | 1635.31 |
| 1015372800000 | 1631.1 |
| 1015459200000 | 1609.11 |
| 1015545600000 | 1627.04 |
| 1015804800000 | 1584.98 |
| 1015891200000 | 1638.6 |
| 1015977600000 | 1655.53 |
| 1016064000000 | 1646.76 |
| 1016150400000 | 1668.5 |
| 1016409600000 | 1649.23 |
| 1016496000000 | 1637.19 |
| 1016582400000 | 1635.84 |
| 1016668800000 | 1592.77 |
| 1016755200000 | 1533.33 |
| 1017014400000 | 1534.41 |
| 1017100800000 | 1587.13 |
| 1017187200000 | 1579.84 |
| 1017273600000 | 1592.82 |
| 1017360000000 | 1593.71 |
| 1017619200000 | 1606.37 |
| 1017705600000 | 1595.34 |
| 1017792000000 | 1582.67 |
| 1017878400000 | 1600.75 |
| 1017964800000 | 1604.17 |
| 1018224000000 | 1592.31 |
| 1018310400000 | 1590.86 |
| 1018396800000 | 1619.45 |
| 1018483200000 | 1618.95 |
| 1018569600000 | 1648.68 |
| 1018828800000 | 1614.05 |
| 1018915200000 | 1663.36 |
| 1019001600000 | 1692.37 |
| 1019088000000 | 1649.07 |
| 1019174400000 | 1652.19 |
| 1019433600000 | 1616.64 |
| 1019520000000 | 1596.31 |
| 1019606400000 | 1605.11 |
| 1019692800000 | 1605.78 |
| 1019779200000 | 1591.89 |
| 1020038400000 | 1619.7 |
| 1020124800000 | 1620.14 |
| 1020211200000 | 1621.85 |
| 1020297600000 | 1554.45 |
| 1020384000000 | 1532.07 |
| 1020643200000 | 1504.34 |
| 1020729600000 | 1501.42 |
| 1020816000000 | 1519.42 |
| 1020902400000 | 1450.33 |
| 1020988800000 | 1455.57 |
| 1021248000000 | 1439.96 |
| 1021334400000 | 1440.91 |
| 1021420800000 | 1446.84 |
| 1021507200000 | 1481.26 |
| 1021593600000 | 1481 |
| 1021852800000 | 1480.04 |
| 1021939200000 | 1487.06 |
| 1022025600000 | 1453.97 |
| 1022112000000 | 1443.12 |
| 1022198400000 | 1452.71 |
| 1022457600000 | 1466.32 |
| 1022544000000 | 1465.84 |
| 1022630400000 | 1494.48 |
| 1022716800000 | 1500.13 |
| 1022803200000 | 1458.62 |
| 1023062400000 | 1443.96 |
| 1023148800000 | 1434.06 |
| 1023235200000 | 1412.92 |
| 1023321600000 | 1363.79 |
| 1023408000000 | 1350.84 |
| 1023667200000 | 1401.9 |
| 1023753600000 | 1368.94 |
| 1023840000000 | 1333.42 |
| 1023926400000 | 1346.96 |
| 1024012800000 | 1311.05 |
| 1024272000000 | 1348.47 |
| 1024358400000 | 1343.3 |
| 1024444800000 | 1304.98 |
| 1024531200000 | 1217.44 |
| 1024617600000 | 1172.56 |
| 1024876800000 | 1187.1 |
| 1024963200000 | 1204.29 |
| 1025049600000 | 1170.81 |
| 1025136000000 | 1185.05 |
| 1025222400000 | 1205.66 |
| 1025481600000 | 1197.98 |
| 1025568000000 | 1177.66 |
| 1025654400000 | 1170.93 |
| 1025740800000 | 1189.94 |
| 1025827200000 | 1161.45 |
| 1026086400000 | 1168.38 |
| 1026172800000 | 1174.11 |
| 1026259200000 | 1169.51 |
| 1026345600000 | 1193.63 |
| 1026432000000 | 1207.69 |
| 1026691200000 | 1162.78 |
| 1026777600000 | 1150.6 |
| 1026864000000 | 1165.64 |
| 1026950400000 | 1175.45 |
| 1027036800000 | 1165.34 |
| 1027296000000 | 1107.6 |
| 1027382400000 | 1097.39 |
| 1027468800000 | 1112.18 |
| 1027555200000 | 1077.68 |
| 1027641600000 | 1050.75 |
| 1027900800000 | 1036.08 |
| 1027987200000 | 997 |
| 1028073600000 | 942.17 |
| 1028160000000 | 989.59 |
| 1028246400000 | 1116.53 |
| 1028505600000 | 1065.12 |
| 1028592000000 | 1030.93 |
| 1028678400000 | 1075.27 |
| 1028764800000 | 1160.75 |
| 1028851200000 | 1092.46 |
| 1029110400000 | 1050.11 |
| 1029196800000 | 1009.73 |
| 1029283200000 | 985.97 |
| 1029369600000 | 973.22 |
| 1029456000000 | 1001.1 |
| 1029715200000 | 1013.83 |
| 1029801600000 | 1012.72 |
| 1029888000000 | 1017.59 |
| 1029974400000 | 1019.42 |
| 1030060800000 | 1030.05 |
| 1030320000000 | 1070.86 |
| 1030406400000 | 1080.04 |
| 1030492800000 | 1067.72 |
| 1030579200000 | 1071.36 |
| 1030665600000 | 1096.34 |
| 1030924800000 | 1096.47 |
| 1031011200000 | 1057.08 |
| 1031097600000 | 1033.88 |
| 1031184000000 | 1020.67 |
| 1031270400000 | 1008.83 |
| 1031529600000 | 1033.84 |
| 1031616000000 | 1042.87 |
| 1031702400000 | 1064.8 |
| 1031788800000 | 1051.45 |
| 1031875200000 | 1044.7 |
| 1032134400000 | 1003.77 |
| 1032220800000 | 981.06 |
| 1032307200000 | 950.46 |
| 1032393600000 | 935.76 |
| 1032480000000 | 924.44 |
| 1032739200000 | 880.21 |
| 1032825600000 | 869.47 |
| 1032912000000 | 846.7 |
| 1032998400000 | 850.31 |
| 1033084800000 | 802.74 |
| 1033344000000 | 776.29 |
| 1033430400000 | 819.7 |
| 1033516800000 | 838.48 |
| 1033603200000 | 834.3 |
| 1033689600000 | 860.33 |
| 1033948800000 | 833.65 |
| 1034035200000 | 823.46 |
| 1034121600000 | 784.72 |
| 1034208000000 | 797.33 |
| 1034294400000 | 791.05 |
| 1034553600000 | 778.35 |
| 1034640000000 | 781.91 |
| 1034726400000 | 771.01 |
| 1034812800000 | 790.05 |
| 1034899200000 | 810.98 |
| 1035158400000 | 811 |
| 1035244800000 | 827.32 |
| 1035331200000 | 866.63 |
| 1035417600000 | 850.42 |
| 1035504000000 | 882.9 |
| 1035763200000 | 866.2 |
| 1035849600000 | 852.52 |
| 1035936000000 | 902.61 |
| 1036022400000 | 933.99 |
| 1036108800000 | 952.11 |
| 1036368000000 | 970.46 |
| 1036454400000 | 952.92 |
| 1036540800000 | 948.64 |
| 1036627200000 | 944.1 |
| 1036713600000 | 979.73 |
| 1036972800000 | 985.31 |
| 1037059200000 | 946.88 |
| 1037145600000 | 934.67 |
| 1037232000000 | 943.43 |
| 1037318400000 | 941.26 |
| 1037577600000 | 977.26 |
| 1037664000000 | 973.36 |
| 1037750400000 | 992.36 |
| 1037836800000 | 1007.71 |
| 1037923200000 | 1002.26 |
| 1038182400000 | 995.44 |
| 1038268800000 | 965.8 |
| 1038355200000 | 980.4 |
| 1038441600000 | 982.33 |
| 1038528000000 | 991.92 |
| 1038787200000 | 1004.37 |
| 1038873600000 | 990.03 |
| 1038960000000 | 974.65 |
| 1039046400000 | 950.05 |
| 1039132800000 | 969.41 |
| 1039392000000 | 935.88 |
| 1039478400000 | 948.64 |
| 1039564800000 | 963.71 |
| 1039651200000 | 974.19 |
| 1039737600000 | 982 |
| 1039996800000 | 1023.02 |
| 1040083200000 | 1033.3 |
| 1040169600000 | 1068.35 |
| 1040256000000 | 1090.85 |
| 1040342400000 | 1113.89 |
| 1040601600000 | 1102.52 |
| 1040688000000 | 1100.32 |
| 1040774400000 | 1100.32 |
| 1040860800000 | 1088.78 |
| 1040947200000 | 1085.17 |
| 1041206400000 | 1102.02 |
| 1041292800000 | 1101.4 |
| 1041465600000 | 1131.06 |
| 1041552000000 | 1146.56 |
| 1041811200000 | 1210.79 |
| 1041897600000 | 1196.57 |
| 1041984000000 | 1199.69 |
| 1042070400000 | 1213.27 |
| 1042156800000 | 1244.08 |
| 1042416000000 | 1226.95 |
| 1042502400000 | 1239.13 |
| 1042588800000 | 1210.83 |
| 1042675200000 | 1215.26 |
| 1042761600000 | 1167.15 |
| 1043020800000 | 1159.26 |
| 1043107200000 | 1129.15 |
| 1043193600000 | 1111.57 |
| 1043280000000 | 1117.02 |
| 1043366400000 | 1058.78 |
| 1043625600000 | 1021.91 |
| 1043712000000 | 1023.24 |
| 1043798400000 | 1047.75 |
| 1043884800000 | 1061.64 |
| 1043971200000 | 1093.37 |
| 1044230400000 | 1101.46 |
| 1044316800000 | 1059.18 |
| 1044403200000 | 1065.55 |
| 1044489600000 | 1064.98 |
| 1044576000000 | 1060.39 |
| 1044835200000 | 1047.5 |
| 1044921600000 | 1065.29 |
| 1045008000000 | 1057.1 |
| 1045094400000 | 1006.53 |
| 1045180800000 | 1003.66 |
| 1045440000000 | 1019.64 |
| 1045526400000 | 1041.24 |
| 1045612800000 | 1027.51 |
| 1045699200000 | 1031.71 |
| 1045785600000 | 1023.89 |
| 1046044800000 | 1032.47 |
| 1046131200000 | 1032.24 |
| 1046217600000 | 1033.22 |
| 1046304000000 | 1062.57 |
| 1046390400000 | 1064.07 |
| 1046649600000 | 1064.37 |
| 1046736000000 | 1065.26 |
| 1046822400000 | 1056.69 |
| 1046908800000 | 1086.67 |
| 1046995200000 | 1096.05 |
| 1047254400000 | 1050.3 |
| 1047340800000 | 1057.69 |
| 1047427200000 | 1084.29 |
| 1047513600000 | 1116.01 |
| 1047600000000 | 1139.1 |
| 1047859200000 | 1130.66 |
| 1047945600000 | 1140.17 |
| 1048032000000 | 1128.34 |
| 1048118400000 | 1129.28 |
| 1048204800000 | 1168.72 |
| 1048464000000 | 1147.03 |
| 1048550400000 | 1174.91 |
| 1048636800000 | 1181.5 |
| 1048723200000 | 1175.21 |
| 1048809600000 | 1210.65 |
| 1049068800000 | 1206.43 |
| 1049155200000 | 1225.18 |
| 1049241600000 | 1262.87 |
| 1049328000000 | 1279.71 |
| 1049414400000 | 1295.76 |
| 1049673600000 | 1313.93 |
| 1049760000000 | 1302.8 |
| 1049846400000 | 1305.41 |
| 1049932800000 | 1287.75 |
| 1050019200000 | 1292.85 |
| 1050278400000 | 1323.66 |
| 1050364800000 | 1367.39 |
| 1050451200000 | 1399.03 |
| 1050537600000 | 1459 |
| 1050624000000 | 1459 |
| 1050883200000 | 1449.15 |
| 1050969600000 | 1432.46 |
| 1051056000000 | 1438.04 |
| 1051142400000 | 1427.63 |
| 1051228800000 | 1416.04 |
| 1051488000000 | 1436.58 |
| 1051574400000 | 1494.54 |
| 1051660800000 | 1522.56 |
| 1051747200000 | 1508.96 |
| 1051833600000 | 1472.96 |
| 1052092800000 | 1430.37 |
| 1052179200000 | 1392.35 |
| 1052265600000 | 1454.44 |
| 1052352000000 | 1479.34 |
| 1052438400000 | 1512.41 |
| 1052697600000 | 1510.65 |
| 1052784000000 | 1503.76 |
| 1052870400000 | 1494.68 |
| 1052956800000 | 1429.15 |
| 1053043200000 | 1418.51 |
| 1053302400000 | 1392.59 |
| 1053388800000 | 1381.99 |
| 1053475200000 | 1399.91 |
| 1053561600000 | 1407.69 |
| 1053648000000 | 1434.74 |
| 1053907200000 | 1426.79 |
| 1053993600000 | 1404.34 |
| 1054080000000 | 1409.54 |
| 1054166400000 | 1461.8 |
| 1054252800000 | 1453.8 |
| 1054512000000 | 1443.79 |
| 1054598400000 | 1456.72 |
| 1054684800000 | 1513.54 |
| 1054771200000 | 1540.95 |
| 1054857600000 | 1571.49 |
| 1055116800000 | 1576.97 |
| 1055203200000 | 1576.65 |
| 1055289600000 | 1567.07 |
| 1055376000000 | 1598.2 |
| 1055462400000 | 1586.84 |
| 1055721600000 | 1608.53 |
| 1055808000000 | 1594.76 |
| 1055894400000 | 1566.79 |
| 1055980800000 | 1563.53 |
| 1056067200000 | 1541.25 |
| 1056326400000 | 1534.07 |
| 1056412800000 | 1562.12 |
| 1056499200000 | 1569.29 |
| 1056585600000 | 1565.85 |
| 1056672000000 | 1579.34 |
| 1056931200000 | 1582.13 |
| 1057017600000 | 1626.06 |
| 1057104000000 | 1633.92 |
| 1057190400000 | 1623.57 |
| 1057276800000 | 1650.65 |
| 1057536000000 | 1646.6 |
| 1057622400000 | 1658.95 |
| 1057708800000 | 1664.16 |
| 1057795200000 | 1648.06 |
| 1057881600000 | 1636.83 |
| 1058140800000 | 1675.82 |
| 1058227200000 | 1674.39 |
| 1058313600000 | 1658.02 |
| 1058400000000 | 1674.81 |
| 1058486400000 | 1679.28 |
| 1058745600000 | 1679.22 |
| 1058832000000 | 1693.66 |
| 1058918400000 | 1696.8 |
| 1059004800000 | 1690.8 |
| 1059091200000 | 1709.73 |
| 1059350400000 | 1700.32 |
| 1059436800000 | 1685.7 |
| 1059523200000 | 1649.8 |
| 1059609600000 | 1647.47 |
| 1059696000000 | 1585.09 |
| 1059955200000 | 1549.08 |
| 1060041600000 | 1566.6 |
| 1060128000000 | 1548.84 |
| 1060214400000 | 1605.71 |
| 1060300800000 | 1612.53 |
| 1060560000000 | 1641.32 |
| 1060646400000 | 1638.5 |
| 1060732800000 | 1683.4 |
| 1060819200000 | 1702.71 |
| 1060905600000 | 1731.7 |
| 1061164800000 | 1755.04 |
| 1061251200000 | 1749.06 |
| 1061337600000 | 1784.86 |
| 1061424000000 | 1809.66 |
| 1061510400000 | 1828.34 |
| 1061769600000 | 1839.01 |
| 1061856000000 | 1897.39 |
| 1061942400000 | 1901.9 |
| 1062028800000 | 1895.08 |
| 1062115200000 | 1921.16 |
| 1062374400000 | 1922.46 |
| 1062460800000 | 1945.11 |
| 1062547200000 | 1975.85 |
| 1062633600000 | 1979.01 |
| 1062720000000 | 2016.92 |
| 1062979200000 | 2031.71 |
| 1063065600000 | 1991.71 |
| 1063152000000 | 2030.58 |
| 1063238400000 | 2068.08 |
| 1063324800000 | 2114.16 |
| 1063584000000 | 2103.51 |
| 1063670400000 | 2100.4 |
| 1063756800000 | 2133.04 |
| 1063843200000 | 2186.32 |
| 1063929600000 | 2168.11 |
| 1064188800000 | 2135.86 |
| 1064275200000 | 2112.56 |
| 1064361600000 | 2055.49 |
| 1064448000000 | 2013.58 |
| 1064534400000 | 2008.1 |
| 1064793600000 | 2041.71 |
| 1064880000000 | 2059.63 |
| 1064966400000 | 2151.45 |
| 1065052800000 | 2180.73 |
| 1065139200000 | 2220.08 |
| 1065398400000 | 2271.29 |
| 1065484800000 | 2302.71 |
| 1065571200000 | 2370.1 |
| 1065657600000 | 2326.36 |
| 1065744000000 | 2326.42 |
| 1066003200000 | 2375.98 |
| 1066089600000 | 2378.31 |
| 1066176000000 | 2370.06 |
| 1066262400000 | 2355.62 |
| 1066348800000 | 2328.26 |
| 1066608000000 | 2370.48 |
| 1066694400000 | 2386.98 |
| 1066780800000 | 2376.15 |
| 1066867200000 | 2297.01 |
| 1066953600000 | 2311.31 |
| 1067212800000 | 2295.68 |
| 1067299200000 | 2349.4 |
| 1067385600000 | 2322.87 |
| 1067472000000 | 2351.68 |
| 1067558400000 | 2330.03 |
| 1067817600000 | 2401.36 |
| 1067904000000 | 2407.44 |
| 1067990400000 | 2378.52 |
| 1068076800000 | 2383.17 |
| 1068163200000 | 2382.73 |
| 1068422400000 | 2355.61 |
| 1068508800000 | 2344.95 |
| 1068595200000 | 2359.96 |
| 1068681600000 | 2356.49 |
| 1068768000000 | 2400.39 |
| 1069027200000 | 2373.59 |
| 1069113600000 | 2402.83 |
| 1069200000000 | 2376.73 |
| 1069286400000 | 2408.89 |
| 1069372800000 | 2429.45 |
| 1069632000000 | 2497.37 |
| 1069718400000 | 2511.02 |
| 1069804800000 | 2488.79 |
| 1069891200000 | 2524.17 |
| 1069977600000 | 2563.9 |
| 1070236800000 | 2628.17 |
| 1070323200000 | 2637.1 |
| 1070409600000 | 2634.98 |
| 1070496000000 | 2617.27 |
| 1070582400000 | 2694.31 |
| 1070841600000 | 2723.88 |
| 1070928000000 | 2770.82 |
| 1071014400000 | 2729.01 |
| 1071100800000 | 2761.8 |
| 1071187200000 | 2720.6 |
| 1071446400000 | 2716.07 |
| 1071532800000 | 2727.44 |
| 1071619200000 | 2775.33 |
| 1071705600000 | 2814.98 |
| 1071792000000 | 2823.76 |
| 1072051200000 | 2874.01 |
| 1072137600000 | 2872.66 |
| 1072224000000 | 2874.34 |
| 1072310400000 | 2874.34 |
| 1072396800000 | 2931.57 |
| 1072656000000 | 3031.66 |
| 1072742400000 | 3034.71 |
| 1072828800000 | 3048.39 |
| 1073001600000 | 3102.75 |
| 1073260800000 | 3315.71 |
| 1073347200000 | 3292.72 |
| 1073433600000 | 3259.42 |
| 1073520000000 | 3339.69 |
| 1073606400000 | 3420 |
| 1073865600000 | 3558.63 |
| 1073952000000 | 3499.81 |
| 1074038400000 | 3429.59 |
| 1074124800000 | 3379.7 |
| 1074211200000 | 3367.93 |
| 1074470400000 | 3386.09 |
| 1074556800000 | 3379.27 |
| 1074643200000 | 3356.57 |
| 1074729600000 | 3312.83 |
| 1074816000000 | 3369.08 |
| 1075075200000 | 3477.48 |
| 1075161600000 | 3470.16 |
| 1075248000000 | 3377.91 |
| 1075334400000 | 3084.04 |
| 1075420800000 | 3067.62 |
| 1075680000000 | 3011.05 |
| 1075766400000 | 3112.39 |
| 1075852800000 | 3049.13 |
| 1075939200000 | 2923.71 |
| 1076025600000 | 3037.9 |
| 1076284800000 | 3063 |
| 1076371200000 | 3076.78 |
| 1076457600000 | 3192.33 |
| 1076544000000 | 3202.4 |
| 1076630400000 | 3130.57 |
| 1076889600000 | 3118.11 |
| 1076976000000 | 3150.47 |
| 1077062400000 | 3073.26 |
| 1077148800000 | 2957.53 |
| 1077235200000 | 2966.29 |
| 1077494400000 | 2987.83 |
| 1077580800000 | 2986.52 |
| 1077667200000 | 3054.63 |
| 1077753600000 | 3062.54 |
| 1077840000000 | 3163.19 |
| 1078099200000 | 3271.02 |
| 1078185600000 | 3252.55 |
| 1078272000000 | 3303.56 |
| 1078358400000 | 3288.31 |
| 1078444800000 | 3371.43 |
| 1078704000000 | 3374.98 |
| 1078790400000 | 3389.6 |
| 1078876800000 | 3198.67 |
| 1078963200000 | 3054.49 |
| 1079049600000 | 3213.76 |
| 1079308800000 | 3152.8 |
| 1079395200000 | 3196.46 |
| 1079481600000 | 3213.02 |
| 1079568000000 | 3265.22 |
| 1079654400000 | 3275.94 |
| 1079913600000 | 3177.44 |
| 1080000000000 | 3106.97 |
| 1080086400000 | 3086.86 |
| 1080172800000 | 3101.67 |
| 1080259200000 | 3200.82 |
| 1080518400000 | 3209.26 |
| 1080604800000 | 3288.91 |
| 1080691200000 | 3339.65 |
| 1080777600000 | 3409.2 |
| 1080864000000 | 3436.44 |
| 1081123200000 | 3452.21 |
| 1081209600000 | 3458.65 |
| 1081296000000 | 3368.28 |
| 1081382400000 | 3392.98 |
| 1081468800000 | 3393.08 |
| 1081728000000 | 3378.63 |
| 1081814400000 | 3341.79 |
| 1081900800000 | 3280.88 |
| 1081987200000 | 3188.77 |
| 1082073600000 | 3193.59 |
| 1082332800000 | 3150.7 |
| 1082419200000 | 3054.6 |
| 1082505600000 | 3043.14 |
| 1082592000000 | 3019.56 |
| 1082678400000 | 3128.35 |
| 1082937600000 | 3119.43 |
| 1083024000000 | 3109.27 |
| 1083110400000 | 2960.6 |
| 1083196800000 | 2867.81 |
| 1083283200000 | 2820.78 |
| 1083542400000 | 2816.42 |
| 1083628800000 | 2860.68 |
| 1083715200000 | 2866.59 |
| 1083801600000 | 2702.06 |
| 1083888000000 | 2558.04 |
| 1084147200000 | 2325.3 |
| 1084233600000 | 2469.78 |
| 1084320000000 | 2450.92 |
| 1084406400000 | 2474.6 |
| 1084492800000 | 2510.85 |
| 1084752000000 | 2435.54 |
| 1084838400000 | 2537.87 |
| 1084924800000 | 2587.91 |
| 1085011200000 | 2474.02 |
| 1085097600000 | 2464.89 |
| 1085356800000 | 2508.35 |
| 1085443200000 | 2543.52 |
| 1085529600000 | 2588.94 |
| 1085616000000 | 2684.32 |
| 1085702400000 | 2723.33 |
| 1085961600000 | 2715.36 |
| 1086048000000 | 2670.02 |
| 1086134400000 | 2731.26 |
| 1086220800000 | 2676.1 |
| 1086307200000 | 2747.85 |
| 1086566400000 | 2826.96 |
| 1086652800000 | 2798.18 |
| 1086739200000 | 2744.35 |
| 1086825600000 | 2747.44 |
| 1086912000000 | 2733.22 |
| 1087171200000 | 2663.24 |
| 1087257600000 | 2758.39 |
| 1087344000000 | 2819.24 |
| 1087430400000 | 2785.61 |
| 1087516800000 | 2786.96 |
| 1087776000000 | 2777.82 |
| 1087862400000 | 2744.11 |
| 1087948800000 | 2837.36 |
| 1088035200000 | 2842.63 |
| 1088121600000 | 2841.66 |
| 1088380800000 | 2770.53 |
| 1088467200000 | 2856.55 |
| 1088553600000 | 2921.22 |
| 1088640000000 | 2951.52 |
| 1088726400000 | 3021.99 |
| 1088985600000 | 3058.51 |
| 1089072000000 | 2988.94 |
| 1089158400000 | 3002.61 |
| 1089244800000 | 2981.28 |
| 1089331200000 | 2986.19 |
| 1089590400000 | 3070.49 |
| 1089676800000 | 3109.56 |
| 1089763200000 | 3176.09 |
| 1089849600000 | 3214.26 |
| 1089936000000 | 3263.61 |
| 1090195200000 | 3232.43 |
| 1090281600000 | 3272.57 |
| 1090368000000 | 3160.88 |
| 1090454400000 | 3164.64 |
| 1090540800000 | 3174.67 |
| 1090800000000 | 3122.32 |
| 1090886400000 | 3186.14 |
| 1090972800000 | 3242.4 |
| 1091059200000 | 3268.99 |
| 1091145600000 | 3330.11 |
| 1091404800000 | 3341.83 |
| 1091491200000 | 3357.47 |
| 1091577600000 | 3337.26 |
| 1091664000000 | 3220.24 |
| 1091750400000 | 3301.22 |
| 1092009600000 | 3251.89 |
| 1092096000000 | 3335.43 |
| 1092182400000 | 3337.09 |
| 1092268800000 | 3336.32 |
| 1092355200000 | 3329.1 |
| 1092614400000 | 3409.59 |
| 1092700800000 | 3452.68 |
| 1092787200000 | 3576.17 |
| 1092873600000 | 3607.75 |
| 1092960000000 | 3635.23 |
| 1093219200000 | 3582.38 |
| 1093305600000 | 3602.88 |
| 1093392000000 | 3630.86 |
| 1093478400000 | 3577.71 |
| 1093564800000 | 3583.61 |
| 1093824000000 | 3660.35 |
| 1093910400000 | 3694 |
| 1093996800000 | 3657.81 |
| 1094083200000 | 3696.81 |
| 1094169600000 | 3688.13 |
| 1094428800000 | 3733.76 |
| 1094515200000 | 3736.97 |
| 1094601600000 | 3729.12 |
| 1094688000000 | 3667.94 |
| 1094774400000 | 3638.36 |
| 1095033600000 | 3606.66 |
| 1095120000000 | 3659.45 |
| 1095206400000 | 3674.78 |
| 1095292800000 | 3766.55 |
| 1095379200000 | 3807.76 |
| 1095638400000 | 3826.42 |
| 1095724800000 | 3794.37 |
| 1095811200000 | 3729.41 |
| 1095897600000 | 3759.2 |
| 1095984000000 | 3744.59 |
| 1096243200000 | 3713.69 |
| 1096329600000 | 3799.19 |
| 1096416000000 | 3772.94 |
| 1096502400000 | 3815.39 |
| 1096588800000 | 3902.33 |
| 1096848000000 | 3958.87 |
| 1096934400000 | 3929.57 |
| 1097020800000 | 3871.18 |
| 1097107200000 | 3828.12 |
| 1097193600000 | 3842.91 |
| 1097452800000 | 3867.91 |
| 1097539200000 | 3868.59 |
| 1097625600000 | 3758.02 |
| 1097712000000 | 3683.94 |
| 1097798400000 | 3730.89 |
| 1098057600000 | 3722.68 |
| 1098144000000 | 3629.45 |
| 1098230400000 | 3594.23 |
| 1098316800000 | 3651.97 |
| 1098403200000 | 3628.2 |
| 1098662400000 | 3580.53 |
| 1098748800000 | 3628.58 |
| 1098835200000 | 3721.86 |
| 1098921600000 | 3684.82 |
| 1099008000000 | 3742.62 |
| 1099267200000 | 3776.55 |
| 1099353600000 | 3805.1 |
| 1099440000000 | 3873.43 |
| 1099526400000 | 3911.2 |
| 1099612800000 | 3863.86 |
| 1099872000000 | 3820.15 |
| 1099958400000 | 3834.46 |
| 1100044800000 | 3892.59 |
| 1100131200000 | 3920.55 |
| 1100217600000 | 4041.24 |
| 1100476800000 | 4044.49 |
| 1100563200000 | 4049.27 |
| 1100649600000 | 4132.69 |
| 1100736000000 | 4096.75 |
| 1100822400000 | 4068.58 |
| 1101081600000 | 4154.15 |
| 1101168000000 | 4161.68 |
| 1101254400000 | 4175.51 |
| 1101340800000 | 4195.94 |
| 1101427200000 | 4260.8 |
| 1101686400000 | 4229.02 |
| 1101772800000 | 4328.58 |
| 1101859200000 | 4372.72 |
| 1101945600000 | 4368.12 |
| 1102032000000 | 4475.55 |
| 1102291200000 | 4466.9 |
| 1102377600000 | 4364.85 |
| 1102464000000 | 4370.41 |
| 1102550400000 | 4235.95 |
| 1102636800000 | 4320.61 |
| 1102896000000 | 4389.38 |
| 1102982400000 | 4453.26 |
| 1103068800000 | 4471.92 |
| 1103155200000 | 4502.02 |
| 1103241600000 | 4511.74 |
| 1103500800000 | 4538.71 |
| 1103587200000 | 4578.24 |
| 1103673600000 | 4552.85 |
| 1103760000000 | 4578.77 |
| 1103846400000 | 4594.93 |
| 1104105600000 | 4627.85 |
| 1104192000000 | 4667.91 |
| 1104278400000 | 4705.5 |
| 1104364800000 | 4783.46 |
| 1104451200000 | 4779.86 |
| 1104710400000 | 4697.26 |
| 1104796800000 | 4505.91 |
| 1104883200000 | 4491.46 |
| 1104969600000 | 4402.29 |
| 1105056000000 | 4483.64 |
| 1105315200000 | 4447.93 |
| 1105401600000 | 4436.56 |
| 1105488000000 | 4491.24 |
| 1105574400000 | 4517.52 |
| 1105660800000 | 4514.21 |
| 1105920000000 | 4461.95 |
| 1106006400000 | 4353.62 |
| 1106092800000 | 4384.92 |
| 1106179200000 | 4252.22 |
| 1106265600000 | 4335.59 |
| 1106524800000 | 4419.91 |
| 1106611200000 | 4421.56 |
| 1106697600000 | 4455.8 |
| 1106784000000 | 4361.21 |
| 1106870400000 | 4395.87 |
| 1107129600000 | 4483.81 |
| 1107216000000 | 4483.65 |
| 1107302400000 | 4559.55 |
| 1107388800000 | 4623.45 |
| 1107475200000 | 4750.87 |
| 1107734400000 | 4733.54 |
| 1107820800000 | 4683.17 |
| 1107907200000 | 4777.09 |
| 1107993600000 | 4764.63 |
| 1108080000000 | 4776.07 |
| 1108339200000 | 4790.19 |
| 1108425600000 | 4813.04 |
| 1108512000000 | 4720.34 |
| 1108598400000 | 4893.52 |
| 1108684800000 | 4852.26 |
| 1108944000000 | 4866.04 |
| 1109030400000 | 4818.71 |
| 1109116800000 | 4897.84 |
| 1109203200000 | 4995.87 |
| 1109289600000 | 4921.44 |
| 1109548800000 | 5012.62 |
| 1109635200000 | 4947.72 |
| 1109721600000 | 4951.94 |
| 1109808000000 | 4892.71 |
| 1109894400000 | 5007.95 |
| 1110153600000 | 5059.28 |
| 1110240000000 | 4950.15 |
| 1110326400000 | 4883.2 |
| 1110412800000 | 4849.65 |
| 1110499200000 | 4842.23 |
| 1110758400000 | 4771.18 |
| 1110844800000 | 4680.39 |
| 1110931200000 | 4746.27 |
| 1111017600000 | 4767.29 |
| 1111104000000 | 4735.32 |
| 1111363200000 | 4685.34 |
| 1111449600000 | 4609.9 |
| 1111536000000 | 4476 |
| 1111622400000 | 4561.1 |
| 1111708800000 | 4561.11 |
| 1111968000000 | 4464.51 |
| 1112054400000 | 4452.46 |
| 1112140800000 | 4538.96 |
| 1112227200000 | 4610.89 |
| 1112313600000 | 4629.6 |
| 1112572800000 | 4583.14 |
| 1112659200000 | 4606.45 |
| 1112745600000 | 4553.83 |
| 1112832000000 | 4651.53 |
| 1112918400000 | 4613.26 |
| 1113177600000 | 4640.31 |
| 1113264000000 | 4662.86 |
| 1113350400000 | 4702.45 |
| 1113436800000 | 4499.77 |
| 1113523200000 | 4411.84 |
| 1113782400000 | 4418.45 |
| 1113868800000 | 4585.08 |
| 1113955200000 | 4590.97 |
| 1114041600000 | 4600.91 |
| 1114128000000 | 4574.38 |
| 1114387200000 | 4604.33 |
| 1114473600000 | 4622.15 |
| 1114560000000 | 4690.7 |
| 1114646400000 | 4613.83 |
| 1114732800000 | 4624.91 |
| 1114992000000 | 4639.43 |
| 1115078400000 | 4683.89 |
| 1115164800000 | 4826.65 |
| 1115251200000 | 4814.09 |
| 1115337600000 | 4831.25 |
| 1115596800000 | 4810.16 |
| 1115683200000 | 4696.66 |
| 1115769600000 | 4691.78 |
| 1115856000000 | 4640.01 |
| 1115942400000 | 4605.81 |
| 1116201600000 | 4641.6 |
| 1116288000000 | 4648.65 |
| 1116374400000 | 4749.96 |
| 1116460800000 | 4779.13 |
| 1116547200000 | 4695.6 |
| 1116806400000 | 4691.21 |
| 1116892800000 | 4727.78 |
| 1116979200000 | 4779.58 |
| 1117065600000 | 4792.22 |
| 1117152000000 | 4942.5 |
| 1117411200000 | 5009.89 |
| 1117497600000 | 5051.25 |
| 1117584000000 | 5071.43 |
| 1117670400000 | 5206.69 |
| 1117756800000 | 5237.3 |
| 1118016000000 | 4944.63 |
| 1118102400000 | 4799.58 |
| 1118188800000 | 4836.17 |
| 1118275200000 | 4689.86 |
| 1118361600000 | 4809.13 |
| 1118620800000 | 4834.55 |
| 1118707200000 | 4945.95 |
| 1118793600000 | 4873.78 |
| 1118880000000 | 4991.87 |
| 1118966400000 | 5095.78 |
| 1119225600000 | 5077.56 |
| 1119312000000 | 5076.35 |
| 1119398400000 | 5051.64 |
| 1119484800000 | 4857.44 |
| 1119571200000 | 4883.5 |
| 1119830400000 | 4913.48 |
| 1119916800000 | 4952 |
| 1120003200000 | 4967.97 |
| 1120089600000 | 4949.92 |
| 1120176000000 | 5034.91 |
| 1120435200000 | 4936.43 |
| 1120521600000 | 4838.95 |
| 1120608000000 | 4713.25 |
| 1120694400000 | 4705.79 |
| 1120780800000 | 4791.75 |
| 1121040000000 | 4947.8 |
| 1121126400000 | 5022.26 |
| 1121212800000 | 5093.08 |
| 1121299200000 | 5102.98 |
| 1121385600000 | 5000.02 |
| 1121644800000 | 5059.05 |
| 1121731200000 | 5023.73 |
| 1121817600000 | 5076.93 |
| 1121904000000 | 5133.74 |
| 1121990400000 | 5029.81 |
| 1122249600000 | 4761.33 |
| 1122336000000 | 4774.46 |
| 1122422400000 | 4910.8 |
| 1122508800000 | 5045.79 |
| 1122595200000 | 5150.7 |
| 1122854400000 | 5164.8 |
| 1122940800000 | 5313.17 |
| 1123027200000 | 5442.96 |
| 1123113600000 | 5458.52 |
| 1123200000000 | 5492.61 |
| 1123459200000 | 5437.62 |
| 1123545600000 | 5469.8 |
| 1123632000000 | 5570.07 |
| 1123718400000 | 5341.28 |
| 1123804800000 | 5259.48 |
| 1124064000000 | 5411.86 |
| 1124150400000 | 5393.92 |
| 1124236800000 | 5443.52 |
| 1124323200000 | 5327.37 |
| 1124409600000 | 5081.21 |
| 1124668800000 | 5261.25 |
| 1124755200000 | 5196.29 |
| 1124841600000 | 5141.78 |
| 1124928000000 | 5236.11 |
| 1125014400000 | 5222.4 |
| 1125273600000 | 5275.23 |
| 1125360000000 | 5338.83 |
| 1125446400000 | 5435.92 |
| 1125532800000 | 5442.96 |
| 1125619200000 | 5541.72 |
| 1125878400000 | 5602.42 |
| 1125964800000 | 5643.88 |
| 1126051200000 | 5653.33 |
| 1126137600000 | 5697.18 |
| 1126224000000 | 5757.81 |
| 1126483200000 | 5775.76 |
| 1126569600000 | 5738.79 |
| 1126656000000 | 5802.03 |
| 1126742400000 | 5926.02 |
| 1126828800000 | 5986.34 |
| 1127088000000 | 6056.61 |
| 1127174400000 | 6003.56 |
| 1127260800000 | 6125.25 |
| 1127347200000 | 6090.43 |
| 1127433600000 | 6192.46 |
| 1127692800000 | 6216.23 |
| 1127779200000 | 6210.38 |
| 1127865600000 | 6317.1 |
| 1127952000000 | 6391.2 |
| 1128038400000 | 6519.76 |
| 1128297600000 | 6522.42 |
| 1128384000000 | 6480.41 |
| 1128470400000 | 6213.49 |
| 1128556800000 | 6014.95 |
| 1128643200000 | 6184.02 |
| 1128902400000 | 6293.14 |
| 1128988800000 | 6300.93 |
| 1129075200000 | 6306.01 |
| 1129161600000 | 6150.21 |
| 1129248000000 | 6145.76 |
| 1129507200000 | 6240.48 |
| 1129593600000 | 6040.79 |
| 1129680000000 | 6073.82 |
| 1129766400000 | 5992.19 |
| 1129852800000 | 6019.06 |
| 1130112000000 | 6037.8 |
| 1130198400000 | 5979.74 |
| 1130284800000 | 6034.57 |
| 1130371200000 | 5947.18 |
| 1130457600000 | 6066.46 |
| 1130716800000 | 6241.76 |
| 1130803200000 | 6365.32 |
| 1130889600000 | 6393.16 |
| 1130976000000 | 6467.54 |
| 1131062400000 | 6436.37 |
| 1131321600000 | 6547.4 |
| 1131408000000 | 6538.95 |
| 1131494400000 | 6625.25 |
| 1131580800000 | 6680.76 |
| 1131667200000 | 6666.79 |
| 1131926400000 | 6497.99 |
| 1132012800000 | 6479.13 |
| 1132099200000 | 6508.03 |
| 1132185600000 | 6674.03 |
| 1132272000000 | 6596.33 |
| 1132531200000 | 6644.54 |
| 1132617600000 | 6555.61 |
| 1132704000000 | 6674.17 |
| 1132790400000 | 6710.59 |
| 1132876800000 | 6736.69 |
| 1133136000000 | 6758.43 |
| 1133222400000 | 6838.61 |
| 1133308800000 | 6848.58 |
| 1133395200000 | 6913.86 |
| 1133481600000 | 7005.34 |
| 1133740800000 | 7039.94 |
| 1133827200000 | 7227.67 |
| 1133913600000 | 7106.5 |
| 1134000000000 | 6998.94 |
| 1134086400000 | 6977.16 |
| 1134345600000 | 6971.41 |
| 1134432000000 | 7103.97 |
| 1134518400000 | 7044.44 |
| 1134604800000 | 6909.53 |
| 1134691200000 | 6839.97 |
| 1134950400000 | 6653.77 |
| 1135036800000 | 6739.99 |
| 1135123200000 | 6920.03 |
| 1135209600000 | 6909.71 |
| 1135296000000 | 6868.68 |
| 1135555200000 | 6870.44 |
| 1135641600000 | 6882.29 |
| 1135728000000 | 6865.25 |
| 1135814400000 | 6908.89 |
| 1135900800000 | 6935.51 |
| 1136160000000 | 6902.04 |
| 1136246400000 | 7039.43 |
| 1136332800000 | 7310.63 |
| 1136419200000 | 7528.5 |
| 1136505600000 | 7664.94 |
| 1136764800000 | 7738.87 |
| 1136851200000 | 7654.06 |
| 1136937600000 | 7763.65 |
| 1137024000000 | 7742.39 |
| 1137110400000 | 7781.89 |
| 1137369600000 | 7913.64 |
| 1137456000000 | 7696.98 |
| 1137542400000 | 7593.45 |
| 1137628800000 | 7748.13 |
| 1137715200000 | 7898.05 |
| 1137974400000 | 7949.3 |
| 1138060800000 | 8158.67 |
| 1138147200000 | 8125.97 |
| 1138233600000 | 8355.47 |
| 1138320000000 | 8429.45 |
| 1138579200000 | 8462.07 |
| 1138665600000 | 8377.91 |
| 1138752000000 | 8369.88 |
| 1138838400000 | 8230.8 |
| 1138924800000 | 8219.89 |
| 1139184000000 | 8304.14 |
| 1139270400000 | 8165.47 |
| 1139356800000 | 8185.15 |
| 1139443200000 | 8387.7 |
| 1139529600000 | 8436.28 |
| 1139788800000 | 8254.65 |
| 1139875200000 | 8331.47 |
| 1139961600000 | 8456.97 |
| 1140048000000 | 8566.39 |
| 1140134400000 | 8580.56 |
| 1140393600000 | 8550.48 |
| 1140480000000 | 8455.15 |
| 1140566400000 | 8376.28 |
| 1140652800000 | 8518.96 |
| 1140739200000 | 8606.66 |
| 1140998400000 | 8602.64 |
| 1141084800000 | 8612.31 |
| 1141171200000 | 8720.17 |
| 1141257600000 | 8812.63 |
| 1141344000000 | 8975.83 |
| 1141603200000 | 8815.72 |
| 1141689600000 | 8378.94 |
| 1141776000000 | 8265.93 |
| 1141862400000 | 8104.8 |
| 1141948800000 | 8265.47 |
| 1142208000000 | 8336.83 |
| 1142294400000 | 8442.55 |
| 1142380800000 | 8560.42 |
| 1142467200000 | 8673.5 |
| 1142553600000 | 8585.55 |
| 1142812800000 | 8543.78 |
| 1142899200000 | 8315.25 |
| 1142985600000 | 8495.19 |
| 1143072000000 | 8475.36 |
| 1143158400000 | 8473.58 |
| 1143417600000 | 8409.98 |
| 1143504000000 | 8067.07 |
| 1143590400000 | 8110.21 |
| 1143676800000 | 8309.72 |
| 1143763200000 | 8404.92 |
| 1144022400000 | 8577.36 |
| 1144108800000 | 8708.66 |
| 1144195200000 | 8655.48 |
| 1144281600000 | 8732.82 |
| 1144368000000 | 8689.6 |
| 1144627200000 | 8563.01 |
| 1144713600000 | 8484.87 |
| 1144800000000 | 8547.2 |
| 1144886400000 | 8536 |
| 1144972800000 | 8536.32 |
| 1145232000000 | 8606.8 |
| 1145318400000 | 8761.93 |
| 1145404800000 | 8905.68 |
| 1145491200000 | 8918.99 |
| 1145577600000 | 8941.11 |
| 1145836800000 | 8888.27 |
| 1145923200000 | 8878.01 |
| 1146009600000 | 9026.15 |
| 1146096000000 | 9031.38 |
| 1146182400000 | 9190.04 |
| 1146441600000 | 9239.75 |
| 1146528000000 | 9103.63 |
| 1146614400000 | 9134.94 |
| 1146700800000 | 9239.76 |
| 1146787200000 | 9401.65 |
| 1147046400000 | 9476.19 |
| 1147132800000 | 9603.97 |
| 1147219200000 | 9784.91 |
| 1147305600000 | 9547.55 |
| 1147392000000 | 9096.17 |
| 1147651200000 | 8790.67 |
| 1147737600000 | 8956.39 |
| 1147824000000 | 8575.35 |
| 1147910400000 | 8418.43 |
| 1147996800000 | 8426.98 |
| 1148256000000 | 7626.72 |
| 1148342400000 | 7674.25 |
| 1148428800000 | 7217.3 |
| 1148515200000 | 7532.62 |
| 1148601600000 | 7993.94 |
| 1148860800000 | 8044.52 |
| 1148947200000 | 7461.55 |
| 1149033600000 | 7589.21 |
| 1149120000000 | 7911.78 |
| 1149206400000 | 8090.47 |
| 1149465600000 | 7896.42 |
| 1149552000000 | 7800.02 |
| 1149638400000 | 7658.23 |
| 1149724800000 | 7672.1 |
| 1149811200000 | 7690.01 |
| 1150070400000 | 7366.8 |
| 1150156800000 | 7149.97 |
| 1150243200000 | 7109.32 |
| 1150329600000 | 7177.51 |
| 1150416000000 | 7408.26 |
| 1150675200000 | 7357.91 |
| 1150761600000 | 7288.03 |
| 1150848000000 | 7461.08 |
| 1150934400000 | 7475.7 |
| 1151020800000 | 7513.23 |
| 1151280000000 | 7539.91 |
| 1151366400000 | 7523.32 |
| 1151452800000 | 7549.45 |
| 1151539200000 | 7948.32 |
| 1151625600000 | 8177.37 |
| 1151884800000 | 8349.26 |
| 1151971200000 | 8402.92 |
| 1152057600000 | 8084.35 |
| 1152144000000 | 8162.15 |
| 1152230400000 | 8113.61 |
| 1152489600000 | 8134.31 |
| 1152576000000 | 8067.48 |
| 1152662400000 | 8024.11 |
| 1152748800000 | 7781.33 |
| 1152835200000 | 7722.89 |
| 1153094400000 | 7673.14 |
| 1153180800000 | 7764.88 |
| 1153267200000 | 8094.86 |
| 1153353600000 | 7982.89 |
| 1153440000000 | 7921.99 |
| 1153699200000 | 8010.95 |
| 1153785600000 | 7992.74 |
| 1153872000000 | 7931.93 |
| 1153958400000 | 8120.49 |
| 1154044800000 | 8193.44 |
| 1154304000000 | 8179.01 |
| 1154390400000 | 8044.33 |
| 1154476800000 | 8133.84 |
| 1154563200000 | 8178.05 |
| 1154649600000 | 8304.83 |
| 1154908800000 | 8279.25 |
| 1154995200000 | 8238.92 |
| 1155081600000 | 8219.36 |
| 1155168000000 | 8366.73 |
| 1155254400000 | 8370.63 |
| 1155513600000 | 8327.62 |
| 1155600000000 | 8520.46 |
| 1155686400000 | 8796.8 |
| 1155772800000 | 8813.33 |
| 1155859200000 | 8788.03 |
| 1156118400000 | 8681.54 |
| 1156204800000 | 8619.61 |
| 1156291200000 | 8398.02 |
| 1156377600000 | 8333.17 |
| 1156464000000 | 8420.09 |
| 1156723200000 | 8543.58 |
| 1156809600000 | 8632.59 |
| 1156896000000 | 8782.38 |
| 1156982400000 | 8834.16 |
| 1157068800000 | 8849.28 |
| 1157328000000 | 9076.95 |
| 1157414400000 | 9027.83 |
| 1157500800000 | 9131.02 |
| 1157587200000 | 9056.89 |
| 1157673600000 | 9066.91 |
| 1157932800000 | 8893.9 |
| 1158019200000 | 8866.86 |
| 1158105600000 | 8846.43 |
| 1158192000000 | 8807.7 |
| 1158278400000 | 8877.9 |
| 1158537600000 | 8891.49 |
| 1158624000000 | 8790.8 |
| 1158710400000 | 8673.97 |
| 1158796800000 | 8417.87 |
| 1158883200000 | 8280.07 |
| 1159142400000 | 8289.23 |
| 1159228800000 | 8563.46 |
| 1159315200000 | 8624.69 |
| 1159401600000 | 8703.49 |
| 1159488000000 | 8796.25 |
| 1159747200000 | 8968.34 |
| 1159833600000 | 8976.09 |
| 1159920000000 | 9173.23 |
| 1160006400000 | 9113.78 |
| 1160092800000 | 9095.87 |
| 1160352000000 | 9186.65 |
| 1160438400000 | 9274.32 |
| 1160524800000 | 9177.55 |
| 1160611200000 | 9188.74 |
| 1160697600000 | 9267.53 |
| 1160956800000 | 9322.11 |
| 1161043200000 | 9337.42 |
| 1161129600000 | 9376.76 |
| 1161216000000 | 9374.21 |
| 1161302400000 | 9309.74 |
| 1161561600000 | 9471.12 |
| 1161648000000 | 9424.67 |
| 1161734400000 | 9329.95 |
| 1161820800000 | 9406.75 |
| 1161907200000 | 9345.51 |
| 1162166400000 | 9311.45 |
| 1162252800000 | 9504.11 |
| 1162339200000 | 9601.32 |
| 1162425600000 | 9577.46 |
| 1162512000000 | 9699.94 |
| 1162771200000 | 9835.9 |
| 1162857600000 | 9809.6 |
| 1162944000000 | 9733.45 |
| 1163030400000 | 9660.64 |
| 1163116800000 | 9588.81 |
| 1163376000000 | 9538.4 |
| 1163462400000 | 9775.36 |
| 1163548800000 | 9806.01 |
| 1163635200000 | 9791.32 |
| 1163721600000 | 9722 |
| 1163980800000 | 9742.81 |
| 1164067200000 | 9799.25 |
| 1164153600000 | 9943 |
| 1164240000000 | 10116.13 |
| 1164326400000 | 10088.99 |
| 1164585600000 | 9887.36 |
| 1164672000000 | 9908.2 |
| 1164758400000 | 10023.86 |
| 1164844800000 | 10057.76 |
| 1164931200000 | 10038.08 |
| 1165190400000 | 10274.81 |
| 1165276800000 | 10408.13 |
| 1165363200000 | 10382.5 |
| 1165449600000 | 10369.08 |
| 1165536000000 | 10401.98 |
| 1165795200000 | 10461.06 |
| 1165881600000 | 10383.43 |
| 1165968000000 | 10552.7 |
| 1166054400000 | 10583.07 |
| 1166140800000 | 10698.97 |
| 1166400000000 | 10667.09 |
| 1166486400000 | 10590.52 |
| 1166572800000 | 10586.04 |
| 1166659200000 | 10575.32 |
| 1166745600000 | 10633.47 |
| 1167004800000 | 10636.15 |
| 1167091200000 | 10730.04 |
| 1167177600000 | 10854.02 |
| 1167264000000 | 10942.47 |
| 1167350400000 | 10971.23 |
| 1167696000000 | 11101.79 |
| 1167782400000 | 11069.53 |
| 1167868800000 | 11101.99 |
| 1167955200000 | 10740.93 |
| 1168214400000 | 10801.23 |
| 1168300800000 | 10711.86 |
| 1168387200000 | 10614.07 |
| 1168473600000 | 10782.85 |
| 1168560000000 | 10793.13 |
| 1168819200000 | 10812.95 |
| 1168905600000 | 10695.99 |
| 1168992000000 | 10698.26 |
| 1169078400000 | 10664.76 |
| 1169164800000 | 10856.46 |
| 1169424000000 | 10857.29 |
| 1169510400000 | 10888.65 |
| 1169596800000 | 11029.29 |
| 1169683200000 | 11027.09 |
| 1169769600000 | 10949.91 |
| 1170028800000 | 10837.94 |
| 1170115200000 | 10900.94 |
| 1170201600000 | 11011.21 |
| 1170288000000 | 11291.69 |
| 1170374400000 | 11333.05 |
| 1170633600000 | 11388.32 |
| 1170720000000 | 11402.28 |
| 1170806400000 | 11332.7 |
| 1170892800000 | 11245.58 |
| 1170979200000 | 11155.95 |
| 1171238400000 | 11057.5 |
| 1171324800000 | 11276.41 |
| 1171411200000 | 11441.82 |
| 1171497600000 | 11492.31 |
| 1171584000000 | 11486.45 |
| 1171843200000 | 11482.45 |
| 1171929600000 | 11484.69 |
| 1172016000000 | 11626.86 |
| 1172102400000 | 11790.32 |
| 1172188800000 | 11635.9 |
| 1172448000000 | 11662.4 |
| 1172534400000 | 10967.96 |
| 1172620800000 | 10984.14 |
| 1172707200000 | 10875.29 |
| 1172793600000 | 10720.15 |
| 1173052800000 | 10345.05 |
| 1173139200000 | 10827.4 |
| 1173225600000 | 10731.57 |
| 1173312000000 | 10982.63 |
| 1173398400000 | 11158.26 |
| 1173657600000 | 11222.25 |
| 1173744000000 | 10923.78 |
| 1173830400000 | 10953.71 |
| 1173916800000 | 10921.29 |
| 1174003200000 | 10838.84 |
| 1174262400000 | 10979.2 |
| 1174348800000 | 11139.8 |
| 1174435200000 | 11366.21 |
| 1174521600000 | 11405.31 |
| 1174608000000 | 11403.8 |
| 1174867200000 | 11410.04 |
| 1174953600000 | 11357.86 |
| 1175040000000 | 11168.36 |
| 1175126400000 | 11359.44 |
| 1175212800000 | 11433.35 |
| 1175472000000 | 11418.07 |
| 1175558400000 | 11685.94 |
| 1175644800000 | 11752.95 |
| 1175731200000 | 11804.82 |
| 1175817600000 | 11804.82 |
| 1176076800000 | 11841.05 |
| 1176163200000 | 11853.07 |
| 1176249600000 | 11757.06 |
| 1176336000000 | 11731.8 |
| 1176422400000 | 11922.25 |
| 1176681600000 | 12029.33 |
| 1176768000000 | 12075.42 |
| 1176854400000 | 12033 |
| 1176940800000 | 12152.12 |
| 1177027200000 | 12323.36 |
| 1177286400000 | 12270.98 |
| 1177372800000 | 12208.37 |
| 1177459200000 | 12411.26 |
| 1177545600000 | 12354.51 |
| 1177632000000 | 12431.06 |
| 1177891200000 | 12444.96 |
| 1177977600000 | 12454.96 |
| 1178064000000 | 12578.89 |
| 1178150400000 | 12738.94 |
| 1178236800000 | 12752.88 |
| 1178496000000 | 12806.98 |
| 1178582400000 | 12798.46 |
| 1178668800000 | 12971.84 |
| 1178755200000 | 12867.96 |
| 1178841600000 | 12936.39 |
| 1179100800000 | 12864.72 |
| 1179187200000 | 13014.02 |
| 1179273600000 | 13430.95 |
| 1179360000000 | 13420.01 |
| 1179446400000 | 13445.5 |
| 1179705600000 | 13707.13 |
| 1179792000000 | 13756.07 |
| 1179878400000 | 13719.33 |
| 1179964800000 | 13288.79 |
| 1180051200000 | 13693.73 |
| 1180310400000 | 13868.2 |
| 1180396800000 | 13836.62 |
| 1180483200000 | 13906.34 |
| 1180569600000 | 14171.61 |
| 1180656000000 | 14501.48 |
| 1180915200000 | 14414.88 |
| 1181001600000 | 14294.4 |
| 1181088000000 | 13822.3 |
| 1181174400000 | 13774.87 |
| 1181260800000 | 13883.7 |
| 1181520000000 | 14038.04 |
| 1181606400000 | 13795.01 |
| 1181692800000 | 14043.28 |
| 1181779200000 | 14272.28 |
| 1181865600000 | 14619.09 |
| 1182124800000 | 14653.94 |
| 1182211200000 | 14658.71 |
| 1182297600000 | 14560.3 |
| 1182384000000 | 14620.34 |
| 1182470400000 | 14487.23 |
| 1182729600000 | 14317.55 |
| 1182816000000 | 14272.98 |
| 1182902400000 | 14338.73 |
| 1182988800000 | 14649.09 |
| 1183075200000 | 14580.26 |
| 1183334400000 | 14897.87 |
| 1183420800000 | 14966.57 |
| 1183507200000 | 14976.49 |
| 1183593600000 | 14968.01 |
| 1183680000000 | 15109.03 |
| 1183939200000 | 15135.81 |
| 1184025600000 | 15051.52 |
| 1184112000000 | 15169.01 |
| 1184198400000 | 15415 |
| 1184284800000 | 15565.6 |
| 1184544000000 | 15497.46 |
| 1184630400000 | 15532.11 |
| 1184716800000 | 15638.01 |
| 1184803200000 | 15773.09 |
| 1184889600000 | 15598.98 |
| 1185148800000 | 15728.92 |
| 1185235200000 | 15207.87 |
| 1185321600000 | 14986.55 |
| 1185408000000 | 14387.68 |
| 1185494400000 | 14098.14 |
| 1185753600000 | 14697.42 |
| 1185840000000 | 14729.82 |
| 1185926400000 | 14570.47 |
| 1186012800000 | 14638.65 |
| 1186099200000 | 14230.63 |
| 1186358400000 | 14105.96 |
| 1186444800000 | 14348.13 |
| 1186531200000 | 14808.42 |
| 1186617600000 | 14209.54 |
| 1186704000000 | 13685.24 |
| 1186963200000 | 13773.84 |
| 1187049600000 | 13118.4 |
| 1187136000000 | 12571.7 |
| 1187222400000 | 11538.8 |
| 1187308800000 | 12143.46 |
| 1187568000000 | 12389.87 |
| 1187654400000 | 12512.56 |
| 1187740800000 | 12937.46 |
| 1187827200000 | 13063.55 |
| 1187913600000 | 13374.44 |
| 1188172800000 | 13578.32 |
| 1188259200000 | 13052.91 |
| 1188345600000 | 13175.18 |
| 1188432000000 | 13279.07 |
| 1188518400000 | 13676.13 |
| 1188777600000 | 13761.94 |
| 1188864000000 | 13844.96 |
| 1188950400000 | 13579.1 |
| 1189036800000 | 13582.3 |
| 1189123200000 | 13585.61 |
| 1189382400000 | 13124.29 |
| 1189468800000 | 13665.8 |
| 1189555200000 | 13729.46 |
| 1189641600000 | 13995.18 |
| 1189728000000 | 14035.76 |
| 1189987200000 | 13804.45 |
| 1190073600000 | 14222.41 |
| 1190160000000 | 14649.95 |
| 1190246400000 | 14552.2 |
| 1190332800000 | 14647.64 |
| 1190592000000 | 14723.54 |
| 1190678400000 | 14732.36 |
| 1190764800000 | 15007.83 |
| 1190851200000 | 15349.28 |
| 1190937600000 | 15271.35 |
| 1191196800000 | 15697.89 |
| 1191283200000 | 15545.77 |
| 1191369600000 | 15480.98 |
| 1191456000000 | 15667.63 |
| 1191542400000 | 15958.4 |
| 1191801600000 | 16009.03 |
| 1191888000000 | 16125.5 |
| 1191974400000 | 16019.47 |
| 1192060800000 | 15968.43 |
| 1192147200000 | 15860.42 |
| 1192406400000 | 15883.33 |
| 1192492800000 | 15510.6 |
| 1192579200000 | 15985.28 |
| 1192665600000 | 16094.95 |
| 1192752000000 | 15802.65 |
| 1193011200000 | 15643.67 |
| 1193097600000 | 16150.45 |
| 1193184000000 | 16090.42 |
| 1193270400000 | 16044.77 |
| 1193356800000 | 11342.68 |
| 1193616000000 | 11507.99 |
| 1193702400000 | 11528.75 |
| 1193788800000 | 11766.8 |
| 1193875200000 | 11629.77 |
| 1193961600000 | 11578.11 |
| 1194220800000 | 11616.15 |
| 1194307200000 | 11948.38 |
| 1194393600000 | 11751.61 |
| 1194480000000 | 11410.4 |
| 1194566400000 | 11380.29 |
| 1194825600000 | 10917.21 |
| 1194912000000 | 11036.31 |
| 1194998400000 | 11469.17 |
| 1195084800000 | 11403.17 |
| 1195171200000 | 11376.04 |
| 1195430400000 | 10971.16 |
| 1195516800000 | 10944.33 |
| 1195603200000 | 10294.16 |
| 1195689600000 | 10441.18 |
| 1195776000000 | 10337.02 |
| 1196035200000 | 9834.53 |
| 1196121600000 | 9703.07 |
| 1196208000000 | 10407.54 |
| 1196294400000 | 10507.04 |
| 1196380800000 | 10866.01 |
| 1196640000000 | 10789.23 |
| 1196726400000 | 10628.06 |
| 1196812800000 | 10868.11 |
| 1196899200000 | 10994.03 |
| 1196985600000 | 11159.72 |
| 1197244800000 | 11162.51 |
| 1197331200000 | 11024.29 |
| 1197417600000 | 11013.43 |
| 1197504000000 | 10667.92 |
| 1197590400000 | 10526.45 |
| 1197849600000 | 9949.43 |
| 1197936000000 | 10120.45 |
| 1198022400000 | 10160.2 |
| 1198108800000 | 10099.55 |
| 1198195200000 | 10317.96 |
| 1198454400000 | 10356.99 |
| 1198540800000 | 10356.99 |
| 1198627200000 | 10524.61 |
| 1198713600000 | 10590.67 |
| 1198800000000 | 10757.1 |
| 1199059200000 | 10607.22 |
| 1199232000000 | 10456.2 |
| 1199318400000 | 10598.77 |
| 1199404800000 | 10302.9 |
| 1199664000000 | 10226.09 |
| 1199750400000 | 10315.77 |
| 1199836800000 | 10228.08 |
| 1199923200000 | 10388.51 |
| 1200009600000 | 10267.63 |
| 1200268800000 | 10389.95 |
| 1200355200000 | 9968.23 |
| 1200441600000 | 9631.32 |
| 1200528000000 | 9337.85 |
| 1200614400000 | 9275.69 |
| 1200873600000 | 8501.93 |
| 1200960000000 | 8973.78 |
| 1201046400000 | 8700.87 |
| 1201132800000 | 9176.63 |
| 1201219200000 | 9221.99 |
| 1201478400000 | 9190.06 |
| 1201564800000 | 9374.24 |
| 1201651200000 | 9391.31 |
| 1201737600000 | 9402.14 |
| 1201824000000 | 9628.33 |
| 1202083200000 | 9636.05 |
| 1202169600000 | 9583.9 |
| 1202256000000 | 9335.21 |
| 1202342400000 | 9225.64 |
| 1202428800000 | 9296.15 |
| 1202688000000 | 9534.69 |
| 1202774400000 | 9903.37 |
| 1202860800000 | 10023.81 |
| 1202947200000 | 9906.27 |
| 1203033600000 | 9770.09 |
| 1203292800000 | 10010.19 |
| 1203379200000 | 10033.47 |
| 1203465600000 | 10141 |
| 1203552000000 | 10258.28 |
| 1203638400000 | 10375.52 |
| 1203897600000 | 10461.5 |
| 1203984000000 | 10555.84 |
| 1204070400000 | 10714.09 |
| 1204156800000 | 10758.09 |
| 1204243200000 | 10583.97 |
| 1204502400000 | 10802.36 |
| 1204588800000 | 10736.33 |
| 1204675200000 | 10924.45 |
| 1204761600000 | 10797.37 |
| 1204848000000 | 10481.13 |
| 1205107200000 | 10028.34 |
| 1205193600000 | 10272.95 |
| 1205280000000 | 10379.62 |
| 1205366400000 | 10097.35 |
| 1205452800000 | 9998.12 |
| 1205712000000 | 9659.8 |
| 1205798400000 | 10002.37 |
| 1205884800000 | 9742.25 |
| 1205971200000 | 9577.25 |
| 1206057600000 | 9577.25 |
| 1206316800000 | 9737.01 |
| 1206403200000 | 9781.11 |
| 1206489600000 | 9734.71 |
| 1206576000000 | 9664.68 |
| 1206662400000 | 9536.69 |
| 1206921600000 | 9538.75 |
| 1207008000000 | 9710.15 |
| 1207094400000 | 9916 |
| 1207180800000 | 10060.4 |
| 1207267200000 | 10219.01 |
| 1207526400000 | 10251.83 |
| 1207612800000 | 10260.07 |
| 1207699200000 | 10153.33 |
| 1207785600000 | 10161.94 |
| 1207872000000 | 10101.45 |
| 1208131200000 | 10038.18 |
| 1208217600000 | 10063.62 |
| 1208304000000 | 10297.81 |
| 1208390400000 | 10436.42 |
| 1208476800000 | 10462.36 |
| 1208736000000 | 10456.57 |
| 1208822400000 | 10580.4 |
| 1208908800000 | 10529.46 |
| 1208995200000 | 10475.31 |
| 1209081600000 | 10572.66 |
| 1209340800000 | 10645.78 |
| 1209427200000 | 10314.87 |
| 1209513600000 | 10983.77 |
| 1209600000000 | 11181.88 |
| 1209686400000 | 11728.44 |
| 1209945600000 | 11714.05 |
| 1210032000000 | 11623.63 |
| 1210118400000 | 11401.94 |
| 1210204800000 | 11304.62 |
| 1210291200000 | 11238.07 |
| 1210550400000 | 11497.09 |
| 1210636800000 | 11518.1 |
| 1210723200000 | 11518.17 |
| 1210809600000 | 11674.62 |
| 1210896000000 | 11827.72 |
| 1211155200000 | 11798.82 |
| 1211241600000 | 11652.92 |
| 1211328000000 | 11620.85 |
| 1211414400000 | 11559.22 |
| 1211500800000 | 11608.07 |
| 1211760000000 | 11603.55 |
| 1211846400000 | 11478.45 |
| 1211932800000 | 11763.38 |
| 1212019200000 | 11829.11 |
| 1212105600000 | 12165.46 |
| 1212364800000 | 12047.16 |
| 1212451200000 | 12019.84 |
| 1212537600000 | 11859.77 |
| 1212624000000 | 12187.67 |
| 1212710400000 | 11941.58 |
| 1212969600000 | 11893.87 |
| 1213056000000 | 11604.04 |
| 1213142400000 | 11463.75 |
| 1213228800000 | 11566.22 |
| 1213315200000 | 11460.44 |
| 1213574400000 | 11526.29 |
| 1213660800000 | 11621.93 |
| 1213747200000 | 11416.24 |
| 1213833600000 | 11398.5 |
| 1213920000000 | 11241 |
| 1214179200000 | 11216.84 |
| 1214265600000 | 11143.34 |
| 1214352000000 | 11359.89 |
| 1214438400000 | 11160.98 |
| 1214524800000 | 11166.7 |
| 1214784000000 | 11333.49 |
| 1214870400000 | 10933.88 |
| 1214956800000 | 10720.43 |
| 1215043200000 | 10436.87 |
| 1215129600000 | 10393.35 |
| 1215388800000 | 10356.65 |
| 1215475200000 | 10380.66 |
| 1215561600000 | 10351.31 |
| 1215648000000 | 10366.8 |
| 1215734400000 | 10455.55 |
| 1215993600000 | 10611.81 |
| 1216080000000 | 10695.21 |
| 1216166400000 | 10989.78 |
| 1216252800000 | 10832.83 |
| 1216339200000 | 10694.9 |
| 1216598400000 | 10772.29 |
| 1216684800000 | 10707.01 |
| 1216771200000 | 10845.5 |
| 1216857600000 | 10761.7 |
| 1216944000000 | 10750.5 |
| 1217203200000 | 10654.66 |
| 1217289600000 | 10712.63 |
| 1217376000000 | 11021.22 |
| 1217462400000 | 10970.77 |
| 1217548800000 | 10903.97 |
| 1217808000000 | 10540.21 |
| 1217894400000 | 10631.38 |
| 1217980800000 | 10805.34 |
| 1218067200000 | 10682.38 |
| 1218153600000 | 10498.34 |
| 1218412800000 | 10303.31 |
| 1218499200000 | 10073.67 |
| 1218585600000 | 9912.92 |
| 1218672000000 | 9994.89 |
| 1218758400000 | 9677.97 |
| 1219017600000 | 9552.14 |
| 1219104000000 | 9479.99 |
| 1219190400000 | 9770.16 |
| 1219276800000 | 9799.1 |
| 1219363200000 | 9722.43 |
| 1219622400000 | 9529.97 |
| 1219708800000 | 9418.81 |
| 1219795200000 | 9579.24 |
| 1219881600000 | 9729.6 |
| 1219968000000 | 9645.33 |
| 1220227200000 | 9552.03 |
| 1220313600000 | 9392.47 |
| 1220400000000 | 9097.62 |
| 1220486400000 | 8683.49 |
| 1220572800000 | 8472.21 |
| 1220832000000 | 8497.34 |
| 1220918400000 | 8121.58 |
| 1221004800000 | 8081.6 |
| 1221091200000 | 7959.02 |
| 1221177600000 | 8200.66 |
| 1221436800000 | 7680.38 |
| 1221523200000 | 7383.4 |
| 1221609600000 | 6745.25 |
| 1221696000000 | 6743.18 |
| 1221782400000 | 7628.21 |
| 1222041600000 | 7622.69 |
| 1222128000000 | 7308.23 |
| 1222214400000 | 7084.39 |
| 1222300800000 | 7213.65 |
| 1222387200000 | 6900.3 |
| 1222646400000 | 5993.68 |
| 1222732800000 | 6274.18 |
| 1222819200000 | 6270.19 |
| 1222905600000 | 5721.51 |
| 1222992000000 | 5507.67 |
| 1223251200000 | 4787.08 |
| 1223337600000 | 4472.9 |
| 1223424000000 | 3936.39 |
| 1223510400000 | 4149.31 |
| 1223596800000 | 3872.28 |
| 1223856000000 | 4517.07 |
| 1223942400000 | 4870.88 |
| 1224028800000 | 4279.56 |
| 1224115200000 | 4203.9 |
| 1224201600000 | 4404.39 |
| 1224460800000 | 4768.83 |
| 1224547200000 | 4541.59 |
| 1224633600000 | 3872.19 |
| 1224720000000 | 3899.13 |
| 1224806400000 | 3608.22 |
| 1225065600000 | 3505.31 |
| 1225152000000 | 3869.85 |
| 1225238400000 | 4102.01 |
| 1225324800000 | 4248.8 |
| 1225411200000 | 4253.6 |
| 1225670400000 | 4227.51 |
| 1225756800000 | 4616.47 |
| 1225843200000 | 4448.77 |
| 1225929600000 | 4247.53 |
| 1226016000000 | 4358.38 |
| 1226275200000 | 4374.85 |
| 1226361600000 | 4131.08 |
| 1226448000000 | 3845.55 |
| 1226534400000 | 3862.52 |
| 1226620800000 | 3936.26 |
| 1226880000000 | 3819.39 |
| 1226966400000 | 3778.87 |
| 1227052800000 | 3603.07 |
| 1227139200000 | 3580.94 |
| 1227225600000 | 3449.83 |
| 1227484800000 | 3744.07 |
| 1227571200000 | 3788.58 |
| 1227657600000 | 3877.08 |
| 1227744000000 | 4031.8 |
| 1227830400000 | 4019 |
| 1228089600000 | 3761.13 |
| 1228176000000 | 3689.59 |
| 1228262400000 | 3702.53 |
| 1228348800000 | 3557.11 |
| 1228435200000 | 3438.52 |
| 1228694400000 | 3775.59 |
| 1228780800000 | 3726.94 |
| 1228867200000 | 3834.5 |
| 1228953600000 | 3985.47 |
| 1229040000000 | 3965.96 |
| 1229299200000 | 3907.65 |
| 1229385600000 | 3979.17 |
| 1229472000000 | 3943.71 |
| 1229558400000 | 3989.65 |
| 1229644800000 | 3998.64 |
| 1229904000000 | 3971.57 |
| 1229990400000 | 3941.33 |
| 1230076800000 | 3942.93 |
| 1230163200000 | 3942.93 |
| 1230249600000 | 3942.67 |
| 1230508800000 | 3903.85 |
| 1230595200000 | 4075.53 |
| 1230681600000 | 4072.4 |
| 1230854400000 | 4201.59 |
| 1231113600000 | 4291.5 |
| 1231200000000 | 4524.56 |
| 1231286400000 | 4424.73 |
| 1231372800000 | 4452.13 |
| 1231459200000 | 4400.68 |
| 1231718400000 | 4232.87 |
| 1231804800000 | 4282.81 |
| 1231891200000 | 4055.4 |
| 1231977600000 | 4092.77 |
| 1232064000000 | 4207.7 |
| 1232323200000 | 4163.4 |
| 1232409600000 | 4010.61 |
| 1232496000000 | 4025.74 |
| 1232582400000 | 4019.37 |
| 1232668800000 | 4027.75 |
| 1232928000000 | 4090.12 |
| 1233014400000 | 4070.3 |
| 1233100800000 | 4234.86 |
| 1233187200000 | 4205.53 |
| 1233273600000 | 4150.43 |
| 1233532800000 | 4103.58 |
| 1233619200000 | 4193.1 |
| 1233705600000 | 4252 |
| 1233792000000 | 4242.9 |
| 1233878400000 | 4416.07 |
| 1234137600000 | 4448.51 |
| 1234224000000 | 4362.55 |
| 1234310400000 | 4316.09 |
| 1234396800000 | 4282.01 |
| 1234483200000 | 4380.68 |
| 1234742400000 | 4412.88 |
| 1234828800000 | 4233.24 |
| 1234915200000 | 4135.41 |
| 1235001600000 | 4174.25 |
| 1235088000000 | 4034.75 |
| 1235347200000 | 4052.03 |
| 1235433600000 | 4043.95 |
| 1235520000000 | 4015.24 |
| 1235606400000 | 4075.02 |
| 1235692800000 | 4023.51 |
| 1235952000000 | 3814.88 |
| 1236038400000 | 3808.53 |
| 1236124800000 | 3948.37 |
| 1236211200000 | 3911.03 |
| 1236297600000 | 3900.73 |
| 1236556800000 | 3858.19 |
| 1236643200000 | 3980.2 |
| 1236729600000 | 3989.08 |
| 1236816000000 | 4042.91 |
| 1236902400000 | 4058.39 |
| 1237161600000 | 4140.29 |
| 1237248000000 | 4163.44 |
| 1237334400000 | 4174.85 |
| 1237420800000 | 4273.15 |
| 1237507200000 | 4274.59 |
| 1237766400000 | 4404.99 |
| 1237852800000 | 4389.59 |
| 1237939200000 | 4426.99 |
| 1238025600000 | 4515.32 |
| 1238112000000 | 4400.12 |
| 1238371200000 | 4248.41 |
| 1238457600000 | 4344.53 |
| 1238544000000 | 4451.9 |
| 1238630400000 | 4697.46 |
| 1238716800000 | 4854.25 |
| 1238976000000 | 4811.36 |
| 1239062400000 | 4806.54 |
| 1239148800000 | 4961.39 |
| 1239235200000 | 5133.17 |
| 1239321600000 | 5133.35 |
| 1239580800000 | 5195.19 |
| 1239667200000 | 5118.52 |
| 1239753600000 | 5114.34 |
| 1239840000000 | 5264.44 |
| 1239926400000 | 5253.64 |
| 1240185600000 | 5043.69 |
| 1240272000000 | 5029.77 |
| 1240358400000 | 5189.64 |
| 1240444800000 | 5303.45 |
| 1240531200000 | 5567.3 |
| 1240790400000 | 5615.22 |
| 1240876800000 | 5622.3 |
| 1240963200000 | 5855.26 |
| 1241049600000 | 6000.67 |
| 1241136000000 | 5981.41 |
| 1241395200000 | 6358.22 |
| 1241481600000 | 6383.72 |
| 1241568000000 | 6520.51 |
| 1241654400000 | 6426.44 |
| 1241740800000 | 6712.17 |
| 1242000000000 | 6758.24 |
| 1242086400000 | 6697.73 |
| 1242172800000 | 6416.5 |
| 1242259200000 | 6535.52 |
| 1242345600000 | 6634.51 |
| 1242604800000 | 6872.39 |
| 1242691200000 | 6967.43 |
| 1242777600000 | 7085.49 |
| 1242864000000 | 6854.93 |
| 1242950400000 | 7011.53 |
| 1243209600000 | 7040.95 |
| 1243296000000 | 7106.55 |
| 1243382400000 | 7195.36 |
| 1243468800000 | 7296.54 |
| 1243555200000 | 7434.66 |
| 1243814400000 | 7618.68 |
| 1243900800000 | 7550.08 |
| 1243987200000 | 7362.22 |
| 1244073600000 | 7541.54 |
| 1244160000000 | 7517.53 |
| 1244419200000 | 7430.48 |
| 1244505600000 | 7503.88 |
| 1244592000000 | 7530.5 |
| 1244678400000 | 7511.98 |
| 1244764800000 | 7668.96 |
| 1245024000000 | 7444.5 |
| 1245110400000 | 7419.44 |
| 1245196800000 | 7234.09 |
| 1245283200000 | 7355.8 |
| 1245369600000 | 7487.79 |
| 1245628800000 | 7116.82 |
| 1245715200000 | 7114.56 |
| 1245801600000 | 7348.9 |
| 1245888000000 | 7401.34 |
| 1245974400000 | 7489.08 |
| 1246233600000 | 7554.46 |
| 1246320000000 | 7500.89 |
| 1246406400000 | 7673.01 |
| 1246492800000 | 7599.12 |
| 1246579200000 | 7665.24 |
| 1246838400000 | 7562.55 |
| 1246924800000 | 7569.7 |
| 1247011200000 | 7444.39 |
| 1247097600000 | 7421.84 |
| 1247184000000 | 7464.86 |
| 1247443200000 | 7554.57 |
| 1247529600000 | 7621.18 |
| 1247616000000 | 7911.08 |
| 1247702400000 | 8018.87 |
| 1247788800000 | 8050.41 |
| 1248048000000 | 8299.42 |
| 1248134400000 | 8367.04 |
| 1248220800000 | 8352.9 |
| 1248307200000 | 8514.69 |
| 1248393600000 | 8561.97 |
| 1248652800000 | 8739.19 |
| 1248739200000 | 8838.05 |
| 1248825600000 | 8768.02 |
| 1248912000000 | 8977.13 |
| 1248998400000 | 9130.99 |
| 1249257600000 | 9517.12 |
| 1249344000000 | 9537.35 |
| 1249430400000 | 9649.07 |
| 1249516800000 | 9584.05 |
| 1249603200000 | 9681.85 |
| 1249862400000 | 9712.08 |
| 1249948800000 | 9528.76 |
| 1250035200000 | 9672.99 |
| 1250121600000 | 9673.42 |
| 1250208000000 | 9573.29 |
| 1250467200000 | 9239.43 |
| 1250553600000 | 9504.32 |
| 1250640000000 | 9629.79 |
| 1250726400000 | 9727.58 |
| 1250812800000 | 9999.27 |
| 1251072000000 | 10067.11 |
| 1251158400000 | 9964.66 |
| 1251244800000 | 9897.26 |
| 1251331200000 | 9792.75 |
| 1251417600000 | 9883.41 |
| 1251676800000 | 9792.32 |
| 1251763200000 | 9615.11 |
| 1251849600000 | 9420.85 |
| 1251936000000 | 9583.62 |
| 1252022400000 | 9880.82 |
| 1252281600000 | 9928.42 |
| 1252368000000 | 10230.31 |
| 1252454400000 | 10261.1 |
| 1252540800000 | 10323.33 |
| 1252627200000 | 10396.38 |
| 1252886400000 | 10509.45 |
| 1252972800000 | 10553.78 |
| 1253059200000 | 10746.56 |
| 1253145600000 | 10672.31 |
| 1253232000000 | 10730.23 |
| 1253491200000 | 10652.28 |
| 1253577600000 | 10744.45 |
| 1253664000000 | 10702.89 |
| 1253750400000 | 10661.63 |
| 1253836800000 | 10738.78 |
| 1254096000000 | 10876.95 |
| 1254182400000 | 10842.81 |
| 1254268800000 | 10926.11 |
| 1254355200000 | 10820.02 |
| 1254441600000 | 10826.65 |
| 1254700800000 | 11133.08 |
| 1254787200000 | 11427.64 |
| 1254873600000 | 11445.34 |
| 1254960000000 | 11661.42 |
| 1255046400000 | 11731.76 |
| 1255305600000 | 11693.5 |
| 1255392000000 | 11977.6 |
| 1255478400000 | 12288.81 |
| 1255564800000 | 12374.37 |
| 1255651200000 | 12282.56 |
| 1255910400000 | 12408.07 |
| 1255996800000 | 11739.43 |
| 1256083200000 | 11911.34 |
| 1256169600000 | 11985.93 |
| 1256256000000 | 11952.56 |
| 1256515200000 | 11883.1 |
| 1256601600000 | 11461.53 |
| 1256688000000 | 10842.2 |
| 1256774400000 | 11473.63 |
| 1256860800000 | 11242.55 |
| 1257120000000 | 11126.2 |
| 1257206400000 | 11231.61 |
| 1257292800000 | 11618.94 |
| 1257379200000 | 11819.44 |
| 1257465600000 | 11847.48 |
| 1257724800000 | 12270.59 |
| 1257811200000 | 12140.16 |
| 1257897600000 | 12114.37 |
| 1257984000000 | 11875.83 |
| 1258070400000 | 12042.7 |
| 1258329600000 | 12405.02 |
| 1258416000000 | 12271.92 |
| 1258502400000 | 12301.79 |
| 1258588800000 | 12134.94 |
| 1258675200000 | 12188.35 |
| 1258934400000 | 12385.84 |
| 1259020800000 | 12413.25 |
| 1259107200000 | 12496.73 |
| 1259193600000 | 12229.62 |
| 1259280000000 | 12398.82 |
| 1259539200000 | 12555.3 |
| 1259625600000 | 12834.9 |
| 1259712000000 | 13044.45 |
| 1259798400000 | 13067.6 |
| 1259884800000 | 12975.48 |
| 1260144000000 | 13031.26 |
| 1260230400000 | 12792.22 |
| 1260316800000 | 12716.7 |
| 1260403200000 | 12864.86 |
| 1260489600000 | 12952.62 |
| 1260748800000 | 13030.61 |
| 1260835200000 | 12937.82 |
| 1260921600000 | 12951.44 |
| 1261008000000 | 12510.92 |
| 1261094400000 | 12519.29 |
| 1261353600000 | 12593.93 |
| 1261440000000 | 12787.96 |
| 1261526400000 | 12921.71 |
| 1261612800000 | 13014.86 |
| 1261699200000 | 13014.86 |
| 1261958400000 | 13245.83 |
| 1262044800000 | 13212.15 |
| 1262131200000 | 13374.15 |
| 1262217600000 | 13409.41 |
| 1262563200000 | 13521.54 |
| 1262649600000 | 13561.13 |
| 1262736000000 | 13642.84 |
| 1262822400000 | 13564.9 |
| 1262908800000 | 13555.15 |
| 1263168000000 | 13631.09 |
| 1263254400000 | 13562.16 |
| 1263340800000 | 13456.41 |
| 1263427200000 | 13216.53 |
| 1263513600000 | 13128.17 |
| 1263772800000 | 13176.44 |
| 1263859200000 | 13269.48 |
| 1263945600000 | 12929.97 |
| 1264032000000 | 12597.49 |
| 1264118400000 | 12426.38 |
| 1264377600000 | 12380.85 |
| 1264464000000 | 12089.83 |
| 1264550400000 | 11857.9 |
| 1264636800000 | 11849.51 |
| 1264723200000 | 11847 |
| 1264982400000 | 12015.92 |
| 1265068800000 | 12350.79 |
| 1265155200000 | 12321.94 |
| 1265241600000 | 11604.57 |
| 1265328000000 | 11426.7 |
| 1265587200000 | 11677.92 |
| 1265673600000 | 12029 |
| 1265760000000 | 12074.74 |
| 1265846400000 | 12201.92 |
| 1265932800000 | 12116.33 |
| 1266192000000 | 12170.48 |
| 1266278400000 | 12240.93 |
| 1266364800000 | 12442.26 |
| 1266451200000 | 12609.54 |
| 1266537600000 | 12679.72 |
| 1266796800000 | 12639.22 |
| 1266883200000 | 12389.14 |
| 1266969600000 | 12357.66 |
| 1267056000000 | 12214.21 |
| 1267142400000 | 12424.17 |
| 1267401600000 | 12628.57 |
| 1267488000000 | 12865.86 |
| 1267574400000 | 12809.76 |
| 1267660800000 | 12680.12 |
| 1267747200000 | 12782.36 |
| 1268006400000 | 12659.23 |
| 1268092800000 | 12716.16 |
| 1268179200000 | 13000.06 |
| 1268265600000 | 12974.24 |
| 1268352000000 | 12917.95 |
| 1268611200000 | 12808.01 |
| 1268697600000 | 12923.33 |
| 1268784000000 | 12965.44 |
| 1268870400000 | 12824.7 |
| 1268956800000 | 12672.61 |
| 1269216000000 | 12609.73 |
| 1269302400000 | 12792.54 |
| 1269388800000 | 12616.37 |
| 1269475200000 | 12543.88 |
| 1269561600000 | 12378.06 |
| 1269820800000 | 12442.33 |
| 1269907200000 | 12443.25 |
| 1269993600000 | 12532.28 |
| 1270080000000 | 12705.09 |
| 1270166400000 | 12705.09 |
| 1270425600000 | 12746.15 |
| 1270512000000 | 12703.21 |
| 1270598400000 | 12664.95 |
| 1270684800000 | 12649.79 |
| 1270771200000 | 12664.58 |
| 1271030400000 | 12721.01 |
| 1271116800000 | 12741.22 |
| 1271203200000 | 13034.19 |
| 1271289600000 | 13080.15 |
| 1271376000000 | 12830.65 |
| 1271635200000 | 12745.14 |
| 1271721600000 | 12864.96 |
| 1271808000000 | 12862.1 |
| 1271894400000 | 12826.98 |
| 1271980800000 | 12859.08 |
| 1272240000000 | 12918.96 |
| 1272326400000 | 12619.31 |
| 1272412800000 | 12545.61 |
| 1272499200000 | 12916.84 |
| 1272585600000 | 13024.68 |
| 1272844800000 | 13021.06 |
| 1272931200000 | 12703.18 |
| 1273017600000 | 12382.59 |
| 1273104000000 | 11898.98 |
| 1273190400000 | 11409.85 |
| 1273449600000 | 12321.23 |
| 1273536000000 | 12278.72 |
| 1273622400000 | 12491.72 |
| 1273708800000 | 12365.63 |
| 1273795200000 | 11856.69 |
| 1274054400000 | 11673.84 |
| 1274140800000 | 11462.04 |
| 1274227200000 | 10980.3 |
| 1274313600000 | 10575.78 |
| 1274400000000 | 11112.72 |
| 1274659200000 | 11186.57 |
| 1274745600000 | 10915.87 |
| 1274832000000 | 11414.95 |
| 1274918400000 | 11855.38 |
| 1275004800000 | 11898.61 |
| 1275264000000 | 12088.95 |
| 1275350400000 | 11834.64 |
| 1275436800000 | 11939.24 |
| 1275523200000 | 12036.18 |
| 1275609600000 | 11733.08 |
| 1275868800000 | 11502.11 |
| 1275955200000 | 11565.8 |
| 1276041600000 | 11732.98 |
| 1276128000000 | 12123.86 |
| 1276214400000 | 12316.92 |
| 1276473600000 | 12393.39 |
| 1276560000000 | 12612.76 |
| 1276646400000 | 12657.07 |
| 1276732800000 | 12772.03 |
| 1276819200000 | 12833.02 |
| 1277078400000 | 12955.51 |
| 1277164800000 | 13045.9 |
| 1277251200000 | 12876.25 |
| 1277337600000 | 12735.66 |
| 1277424000000 | 12971.48 |
| 1277683200000 | 13091.21 |
| 1277769600000 | 12530.35 |
| 1277856000000 | 12540.53 |
| 1277942400000 | 12490.55 |
| 1278028800000 | 12880.52 |
| 1278288000000 | 12816.59 |
| 1278374400000 | 13070.9 |
| 1278460800000 | 13134.67 |
| 1278547200000 | 13176.78 |
| 1278633600000 | 13238.46 |
| 1278892800000 | 13170.12 |
| 1278979200000 | 13447.48 |
| 1279065600000 | 13428.21 |
| 1279152000000 | 13487.66 |
| 1279238400000 | 13270.99 |
| 1279497600000 | 13382.7 |
| 1279584000000 | 13418.63 |
| 1279670400000 | 13498.68 |
| 1279756800000 | 13883.33 |
| 1279843200000 | 13942.79 |
| 1280102400000 | 13875.13 |
| 1280188800000 | 13950.23 |
| 1280275200000 | 13933.38 |
| 1280361600000 | 14016.94 |
| 1280448000000 | 14306.09 |
| 1280707200000 | 14537.44 |
| 1280793600000 | 14198.84 |
| 1280880000000 | 14307.89 |
| 1280966400000 | 14301.7 |
| 1281052800000 | 14204.15 |
| 1281312000000 | 14217.85 |
| 1281398400000 | 14117.18 |
| 1281484800000 | 13828.19 |
| 1281571200000 | 13888.29 |
| 1281657600000 | 13937.81 |
| 1281916800000 | 14095.7 |
| 1282003200000 | 14387.24 |
| 1282089600000 | 14504.79 |
| 1282176000000 | 14413.81 |
| 1282262400000 | 14436.78 |
| 1282521600000 | 14448.47 |
| 1282608000000 | 14342.4 |
| 1282694400000 | 14282.1 |
| 1282780800000 | 14299.25 |
| 1282867200000 | 14552.04 |
| 1283126400000 | 14393.91 |
| 1283212800000 | 14555.97 |
| 1283299200000 | 14869.11 |
| 1283385600000 | 14890.9 |
| 1283472000000 | 14900.76 |
| 1283731200000 | 14890.34 |
| 1283817600000 | 14878.34 |
| 1283904000000 | 14900.81 |
| 1283990400000 | 15099.44 |
| 1284076800000 | 15221.23 |
| 1284336000000 | 15384.5 |
| 1284422400000 | 15528.35 |
| 1284508800000 | 15576.05 |
| 1284595200000 | 15506.02 |
| 1284681600000 | 15518.85 |
| 1284940800000 | 15575.87 |
| 1285027200000 | 15430.55 |
| 1285113600000 | 15476.18 |
| 1285200000000 | 15437.56 |
| 1285286400000 | 15506.94 |
| 1285545600000 | 15649.7 |
| 1285632000000 | 15679.04 |
| 1285718400000 | 15669.99 |
| 1285804800000 | 15886.09 |
| 1285891200000 | 16223.6 |
| 1286150400000 | 16273.38 |
| 1286236800000 | 16517.24 |
| 1286323200000 | 16569.36 |
| 1286409600000 | 16604.95 |
| 1286496000000 | 16764.86 |
| 1286755200000 | 17134.6 |
| 1286841600000 | 17074.51 |
| 1286928000000 | 17522.32 |
| 1287014400000 | 17448.07 |
| 1287100800000 | 17391.63 |
| 1287360000000 | 17326.43 |
| 1287446400000 | 16660.4 |
| 1287532800000 | 16926.44 |
| 1287619200000 | 16865.86 |
| 1287705600000 | 16847.39 |
| 1287964800000 | 16805.39 |
| 1288051200000 | 16893.74 |
| 1288137600000 | 16708.45 |
| 1288224000000 | 16692.09 |
| 1288310400000 | 17124.04 |
| 1288569600000 | 17178.08 |
| 1288656000000 | 17187.35 |
| 1288742400000 | 17390.39 |
| 1288828800000 | 17874.52 |
| 1288915200000 | 17827.5 |
| 1289174400000 | 17629 |
| 1289260800000 | 17461.44 |
| 1289347200000 | 17067.3 |
| 1289433600000 | 17120.89 |
| 1289520000000 | 16976.04 |
| 1289779200000 | 16938.55 |
| 1289865600000 | 16643.43 |
| 1289952000000 | 16798.86 |
| 1290038400000 | 17144.16 |
| 1290124800000 | 17166.19 |
| 1290384000000 | 17015.95 |
| 1290470400000 | 16639.5 |
| 1290556800000 | 17066.61 |
| 1290643200000 | 17152.11 |
| 1290729600000 | 16971.56 |
| 1290988800000 | 16807.48 |
| 1291075200000 | 17112.31 |
| 1291161600000 | 17278.63 |
| 1291248000000 | 17422.32 |
| 1291334400000 | 17392.15 |
| 1291593600000 | 17417.06 |
| 1291680000000 | 17436.18 |
| 1291766400000 | 17104.12 |
| 1291852800000 | 16807.91 |
| 1291939200000 | 16750.83 |
| 1292198400000 | 16932.84 |
| 1292284800000 | 17000.46 |
| 1292371200000 | 16986.73 |
| 1292457600000 | 16809.63 |
| 1292544000000 | 16802.85 |
| 1292803200000 | 16822.37 |
| 1292889600000 | 16982.67 |
| 1292976000000 | 16940.94 |
| 1293062400000 | 16996.99 |
| 1293148800000 | 17052.44 |
| 1293408000000 | 17039.6 |
| 1293494400000 | 17087.82 |
| 1293580800000 | 17180.66 |
| 1293667200000 | 17433.73 |
| 1293753600000 | 17476.12 |
| 1294012800000 | 17568.6 |
| 1294099200000 | 17388.42 |
| 1294185600000 | 17329.92 |
| 1294272000000 | 17093.35 |
| 1294358400000 | 17173.8 |
| 1294617600000 | 17075.13 |
| 1294704000000 | 17132.08 |
| 1294790400000 | 17332.43 |
| 1294876800000 | 17334.74 |
| 1294963200000 | 17219.8 |
| 1295222400000 | 17189.61 |
| 1295308800000 | 17318.67 |
| 1295395200000 | 17327.42 |
| 1295481600000 | 17268.31 |
| 1295568000000 | 17298.38 |
| 1295827200000 | 17313.94 |
| 1295913600000 | 17306.86 |
| 1296000000000 | 17266.87 |
| 1296086400000 | 17096.69 |
| 1296172800000 | 16897.43 |
| 1296432000000 | 4798.63 |
| 1296518400000 | 4916.75 |
| 1296604800000 | 4846.18 |
| 1296691200000 | 4763.24 |
| 1296777600000 | 4663.37 |
| 1297036800000 | 4671.4 |
| 1297123200000 | 4734.23 |
| 1297209600000 | 4664.4 |
| 1297296000000 | 4635.94 |
| 1297382400000 | 4706.14 |
| 1297641600000 | 4781.86 |
| 1297728000000 | 4787.1 |
| 1297814400000 | 4828.47 |
| 1297900800000 | 4864.11 |
| 1297987200000 | 4891.03 |
| 1298246400000 | 4853.56 |
| 1298332800000 | 4781.67 |
| 1298419200000 | 4735.78 |
| 1298505600000 | 4808.69 |
| 1298592000000 | 4824.65 |
| 1298851200000 | 4875.24 |
| 1298937600000 | 4830.55 |
| 1299024000000 | 4875.78 |
| 1299110400000 | 4938.09 |
| 1299196800000 | 4935.35 |
| 1299456000000 | 4906.2 |
| 1299542400000 | 4906.23 |
| 1299628800000 | 4791.15 |
| 1299715200000 | 4859.39 |
| 1299801600000 | 4913.17 |
| 1300060800000 | 4920.53 |
| 1300147200000 | 4891.07 |
| 1300233600000 | 4879.71 |
| 1300320000000 | 4856.15 |
| 1300406400000 | 4874.52 |
| 1300665600000 | 4914.8 |
| 1300752000000 | 4972.1 |
| 1300838400000 | 4992.9 |
| 1300924800000 | 5021.29 |
| 1301011200000 | 5031.06 |
| 1301270400000 | 5016.92 |
| 1301356800000 | 5026.26 |
| 1301443200000 | 5139.63 |
| 1301529600000 | 5235.78 |
| 1301616000000 | 5327.58 |
| 1301875200000 | 5348.36 |
| 1301961600000 | 5385.84 |
| 1302048000000 | 5369.51 |
| 1302134400000 | 5405.41 |
| 1302220800000 | 5452.68 |
| 1302480000000 | 5470.88 |
| 1302566400000 | 5379.81 |
| 1302652800000 | 5358.8 |
| 1302739200000 | 5375.45 |
| 1302825600000 | 5426.47 |
| 1303084800000 | 5303.61 |
| 1303171200000 | 5400.01 |
| 1303257600000 | 5515.62 |
| 1303344000000 | 5519.03 |
| 1303430400000 | 5519.03 |
| 1303689600000 | 5504.08 |
| 1303776000000 | 5558.03 |
| 1303862400000 | 5511.23 |
| 1303948800000 | 5376.01 |
| 1304035200000 | 5485.11 |
| 1304294400000 | 5507.14 |
| 1304380800000 | 5371.85 |
| 1304467200000 | 5330.96 |
| 1304553600000 | 5264.68 |
| 1304640000000 | 5395.99 |
| 1304899200000 | 5350.3 |
| 1304985600000 | 5405.4 |
| 1305072000000 | 5338.48 |
| 1305158400000 | 5346.74 |
| 1305244800000 | 5279.42 |
| 1305504000000 | 5280.67 |
| 1305590400000 | 5248.73 |
| 1305676800000 | 5282.36 |
| 1305763200000 | 5213.2 |
| 1305849600000 | 5192.98 |
| 1306108800000 | 5117.32 |
| 1306195200000 | 5195.18 |
| 1306281600000 | 5197.22 |
| 1306368000000 | 5230.22 |
| 1306454400000 | 5327.1 |
| 1306713600000 | 5352.49 |
| 1306800000000 | 5453.18 |
| 1306886400000 | 5360.11 |
| 1306972800000 | 5398.02 |
| 1307059200000 | 5461.18 |
| 1307318400000 | 5396.04 |
| 1307404800000 | 5439.8 |
| 1307491200000 | 5402.21 |
| 1307577600000 | 5401.14 |
| 1307664000000 | 5299.41 |
| 1307923200000 | 5318.33 |
| 1308009600000 | 5353.44 |
| 1308096000000 | 5290.58 |
| 1308182400000 | 5177.74 |
| 1308268800000 | 5211.34 |
| 1308528000000 | 5165.67 |
| 1308614400000 | 5225.93 |
| 1308700800000 | 5211.03 |
| 1308787200000 | 5198.05 |
| 1308873600000 | 5210.47 |
| 1309132800000 | 5196.68 |
| 1309219200000 | 5295.4 |
| 1309305600000 | 5322.98 |
| 1309392000000 | 5371.01 |
| 1309478400000 | 5424.06 |
| 1309737600000 | 5428.23 |
| 1309824000000 | 5371.85 |
| 1309910400000 | 5335.49 |
| 1309996800000 | 5351.29 |
| 1310083200000 | 5261.34 |
| 1310342400000 | 5109.9 |
| 1310428800000 | 5105.12 |
| 1310515200000 | 5171.06 |
| 1310601600000 | 5120.84 |
| 1310688000000 | 5089.76 |
| 1310947200000 | 4997.38 |
| 1311033600000 | 5037.39 |
| 1311120000000 | 5070.89 |
| 1311206400000 | 5174.28 |
| 1311292800000 | 5213.58 |
| 1311552000000 | 5236.58 |
| 1311638400000 | 5233.85 |
| 1311724800000 | 5026.25 |
| 1311811200000 | 5046.46 |
| 1311897600000 | 5126.16 |
| 1312156800000 | 5096.08 |
| 1312243200000 | 4978.86 |
| 1312329600000 | 4646.21 |
| 1312416000000 | 4399.1 |
| 1312502400000 | 4402.17 |
| 1312761600000 | 4098.96 |
| 1312848000000 | 4316.24 |
| 1312934400000 | 4417.16 |
| 1313020800000 | 4537.03 |
| 1313107200000 | 4582.67 |
| 1313366400000 | 4730.99 |
| 1313452800000 | 4723.33 |
| 1313539200000 | 4754.15 |
| 1313625600000 | 4603.64 |
| 1313712000000 | 4614.47 |
| 1313971200000 | 4590.86 |
| 1314057600000 | 4631.57 |
| 1314144000000 | 4599.48 |
| 1314230400000 | 4525.94 |
| 1314316800000 | 4566.72 |
| 1314576000000 | 4748.53 |
| 1314662400000 | 4833.63 |
| 1314748800000 | 4939.49 |
| 1314835200000 | 4993.3 |
| 1314921600000 | 4836.58 |
| 1315180800000 | 4680.34 |
| 1315267200000 | 4730.18 |
| 1315353600000 | 4739.51 |
| 1315440000000 | 4815.79 |
| 1315526400000 | 4654.19 |
| 1315785600000 | 4540.48 |
| 1315872000000 | 4472.84 |
| 1315958400000 | 4433.12 |
| 1316044800000 | 4488.08 |
| 1316131200000 | 4524.65 |
| 1316390400000 | 4314.91 |
| 1316476800000 | 4227.05 |
| 1316563200000 | 4070.02 |
| 1316649600000 | 3839.45 |
| 1316736000000 | 3869.17 |
| 1316995200000 | 3939.39 |
| 1317081600000 | 4078.61 |
| 1317168000000 | 4003.79 |
| 1317254400000 | 3997.63 |
| 1317340800000 | 3894.38 |
| 1317600000000 | 3726.31 |
| 1317686400000 | 3693.3 |
| 1317772800000 | 3807.85 |
| 1317859200000 | 3961.31 |
| 1317945600000 | 4019.98 |
| 1318204800000 | 4159.66 |
| 1318291200000 | 4140.71 |
| 1318377600000 | 4115.83 |
| 1318464000000 | 4186.91 |
| 1318550400000 | 4271.96 |
| 1318809600000 | 4192.31 |
| 1318896000000 | 4240.79 |
| 1318982400000 | 4272.5 |
| 1319068800000 | 4144.66 |
| 1319155200000 | 4241.25 |
| 1319414400000 | 4286.16 |
| 1319500800000 | 4272.41 |
| 1319587200000 | 4304.47 |
| 1319673600000 | 4488.77 |
| 1319760000000 | 4616.54 |
| 1320019200000 | 4573.42 |
| 1320105600000 | 4353.72 |
| 1320192000000 | 4374 |
| 1320278400000 | 4403.66 |
| 1320364800000 | 4376.06 |
| 1320624000000 | 4393.45 |
| 1320710400000 | 4410.5 |
| 1320796800000 | 4310.19 |
| 1320883200000 | 4273.84 |
| 1320969600000 | 4406.25 |
| 1321228800000 | 4361.53 |
| 1321315200000 | 4357.21 |
| 1321401600000 | 4326.48 |
| 1321488000000 | 4252.31 |
| 1321574400000 | 4199.83 |
| 1321833600000 | 4096.29 |
| 1321920000000 | 4079.78 |
| 1322006400000 | 3939.27 |
| 1322092800000 | 3922.65 |
| 1322179200000 | 3940.63 |
| 1322438400000 | 4032.98 |
| 1322524800000 | 4045.98 |
| 1322611200000 | 4237.01 |
| 1322697600000 | 4285.5 |
| 1322784000000 | 4286.5 |
| 1323043200000 | 4363.96 |
| 1323129600000 | 4344.24 |
| 1323216000000 | 4326.71 |
| 1323302400000 | 4234.34 |
| 1323388800000 | 4266.45 |
| 1323648000000 | 4175.19 |
| 1323734400000 | 4131.06 |
| 1323820800000 | 4026.39 |
| 1323907200000 | 4080.35 |
| 1323993600000 | 4141.3 |
| 1324252800000 | 4033.01 |
| 1324339200000 | 4112.15 |
| 1324425600000 | 4038.14 |
| 1324512000000 | 3996.21 |
| 1324598400000 | 4036.1 |
| 1324857600000 | 4067.31 |
| 1324944000000 | 4077.29 |
| 1325030400000 | 4013.64 |
| 1325116800000 | 4050.38 |
| 1325203200000 | 4053.74 |
| 1325462400000 | 4103.89 |
| 1325548800000 | 4219.04 |
| 1325635200000 | 4234.42 |
| 1325721600000 | 4160.14 |
| 1325808000000 | 4143.08 |
| 1326067200000 | 4185.52 |
| 1326153600000 | 4302.8 |
| 1326240000000 | 4289.74 |
| 1326326400000 | 4333.29 |
| 1326412800000 | 4294.22 |
| 1326672000000 | 4375.05 |
| 1326758400000 | 4398 |
| 1326844800000 | 4452.9 |
| 1326931200000 | 4516.71 |
| 1327017600000 | 4545.82 |
| 1327276800000 | 4588.1 |
| 1327363200000 | 4556.78 |
| 1327449600000 | 4563.39 |
| 1327536000000 | 4676.58 |
| 1327622400000 | 4662.17 |
| 1327881600000 | 4618.68 |
| 1327968000000 | 4680.51 |
| 1328054400000 | 4831.43 |
| 1328140800000 | 4876.43 |
| 1328227200000 | 4902.21 |
| 1328486400000 | 4927.86 |
| 1328572800000 | 4923.03 |
| 1328659200000 | 4944.75 |
| 1328745600000 | 4905.93 |
| 1328832000000 | 4866.84 |
| 1329091200000 | 4948.93 |
| 1329177600000 | 4968.14 |
| 1329264000000 | 5047.17 |
| 1329350400000 | 5058.27 |
| 1329436800000 | 5146.05 |
| 1329696000000 | 5142.35 |
| 1329782400000 | 5142.4 |
| 1329868800000 | 5168.65 |
| 1329955200000 | 5171.96 |
| 1330041600000 | 5182.84 |
| 1330300800000 | 5158.26 |
| 1330387200000 | 5241.38 |
| 1330473600000 | 5199.96 |
| 1330560000000 | 5242.41 |
| 1330646400000 | 5237.62 |
| 1330905600000 | 5194.2 |
| 1330992000000 | 5049.13 |
| 1331078400000 | 5087.74 |
| 1331164800000 | 5178.7 |
| 1331251200000 | 5169.91 |
| 1331510400000 | 5046.85 |
| 1331596800000 | 5174.86 |
| 1331683200000 | 5100.34 |
| 1331769600000 | 5114.2 |
| 1331856000000 | 5075.83 |
| 1332115200000 | 5084.28 |
| 1332201600000 | 5051.29 |
| 1332288000000 | 5054.95 |
| 1332374400000 | 5003.25 |
| 1332460800000 | 5044.94 |
| 1332720000000 | 5138.49 |
| 1332806400000 | 5127.02 |
| 1332892800000 | 5074.35 |
| 1332979200000 | 5013.63 |
| 1333065600000 | 5080.26 |
| 1333324800000 | 5102.94 |
| 1333411200000 | 5128.69 |
| 1333497600000 | 5074.89 |
| 1333584000000 | 5093.84 |
| 1333670400000 | 5093.84 |
| 1333929600000 | 5025.86 |
| 1334016000000 | 4948.69 |
| 1334102400000 | 4925.34 |
| 1334188800000 | 4990.5 |
| 1334275200000 | 4928.42 |
| 1334534400000 | 4943.26 |
| 1334620800000 | 4956.81 |
| 1334707200000 | 4937.64 |
| 1334793600000 | 4922.66 |
| 1334880000000 | 4935.87 |
| 1335139200000 | 4867.47 |
| 1335225600000 | 4908.59 |
| 1335312000000 | 4904.18 |
| 1335398400000 | 4891.22 |
| 1335484800000 | 4939.61 |
| 1335744000000 | 4913.56 |
| 1335830400000 | 4876.12 |
| 1335916800000 | 4866.58 |
| 1336003200000 | 4876.93 |
| 1336089600000 | 4875.73 |
| 1336348800000 | 4883.75 |
| 1336435200000 | 4834.8 |
| 1336521600000 | 4752.23 |
| 1336608000000 | 4779.98 |
| 1336694400000 | 4800.53 |
| 1336953600000 | 4578.11 |
| 1337040000000 | 4484.25 |
| 1337126400000 | 4453.52 |
| 1337212800000 | 4316.51 |
| 1337299200000 | 4272.98 |
| 1337558400000 | 4281.95 |
| 1337644800000 | 4213.3 |
| 1337731200000 | 4068.66 |
| 1337817600000 | 4173.25 |
| 1337904000000 | 4309.17 |
| 1338163200000 | 4420.44 |
| 1338249600000 | 4371.05 |
| 1338336000000 | 4302.37 |
| 1338422400000 | 4318.45 |
| 1338508800000 | 4208.45 |
| 1338768000000 | 4174.67 |
| 1338854400000 | 4170 |
| 1338940800000 | 4229.94 |
| 1339027200000 | 4198.58 |
| 1339113600000 | 4209.85 |
| 1339372800000 | 4240.83 |
| 1339459200000 | 4258.07 |
| 1339545600000 | 4267.78 |
| 1339632000000 | 4227.35 |
| 1339718400000 | 4337.95 |
| 1339977600000 | 4312.85 |
| 1340064000000 | 4397.79 |
| 1340150400000 | 4402.97 |
| 1340236800000 | 4323.56 |
| 1340323200000 | 4270.25 |
| 1340582400000 | 4185.12 |
| 1340668800000 | 4175.34 |
| 1340755200000 | 4166.62 |
| 1340841600000 | 4134.51 |
| 1340928000000 | 4382.93 |
| 1341187200000 | 4432.34 |
| 1341273600000 | 4463.61 |
| 1341360000000 | 4447.42 |
| 1341446400000 | 4419.44 |
| 1341532800000 | 4356.58 |
| 1341792000000 | 4376.53 |
| 1341878400000 | 4315.44 |
| 1341964800000 | 4305.42 |
| 1342051200000 | 4240.57 |
| 1342137600000 | 4291.24 |
| 1342396800000 | 4258.33 |
| 1342483200000 | 4292.65 |
| 1342569600000 | 4327.02 |
| 1342656000000 | 4373.32 |
| 1342742400000 | 4337.26 |
| 1343001600000 | 4234.3 |
| 1343088000000 | 4250.46 |
| 1343174400000 | 4290.84 |
| 1343260800000 | 4396.62 |
| 1343347200000 | 4524.72 |
| 1343606400000 | 4497.21 |
| 1343692800000 | 4449.54 |
| 1343779200000 | 4478.64 |
| 1343865600000 | 4470.31 |
| 1343952000000 | 4570.11 |
| 1344211200000 | 4634.48 |
| 1344297600000 | 4610.23 |
| 1344384000000 | 4637.51 |
| 1344470400000 | 4637.83 |
| 1344556800000 | 4660.39 |
| 1344816000000 | 4630.57 |
| 1344902400000 | 4637.55 |
| 1344988800000 | 4650.39 |
| 1345075200000 | 4719.37 |
| 1345161600000 | 4718.55 |
| 1345420800000 | 4721.71 |
| 1345507200000 | 4730.4 |
| 1345593600000 | 4749.5 |
| 1345680000000 | 4692.76 |
| 1345766400000 | 4716.62 |
| 1346025600000 | 4725.53 |
| 1346112000000 | 4723.34 |
| 1346198400000 | 4707.8 |
| 1346284800000 | 4738.7 |
| 1346371200000 | 4816.18 |
| 1346630400000 | 4814.03 |
| 1346716800000 | 4784.59 |
| 1346803200000 | 4794.97 |
| 1346889600000 | 4850.3 |
| 1346976000000 | 4869.17 |
| 1347235200000 | 4869 |
| 1347321600000 | 4930.22 |
| 1347408000000 | 4906.65 |
| 1347494400000 | 4969.02 |
| 1347580800000 | 4962.99 |
| 1347840000000 | 4916.3 |
| 1347926400000 | 4929.65 |
| 1348012800000 | 4941.08 |
| 1348099200000 | 4954.13 |
| 1348185600000 | 4962.35 |
| 1348444800000 | 4977.83 |
| 1348531200000 | 4958.49 |
| 1348617600000 | 4947 |
| 1348704000000 | 4952.77 |
| 1348790400000 | 4973.52 |
| 1349049600000 | 5025.28 |
| 1349136000000 | 5018.05 |
| 1349222400000 | 5020.45 |
| 1349308800000 | 5036.25 |
| 1349395200000 | 5065.78 |
| 1349654400000 | 5066.66 |
| 1349740800000 | 5028.16 |
| 1349827200000 | 5019.32 |
| 1349913600000 | 5079.34 |
| 1350000000000 | 5065.6 |
| 1350259200000 | 5081.44 |
| 1350345600000 | 5082.7 |
| 1350432000000 | 5107.01 |
| 1350518400000 | 5085.12 |
| 1350604800000 | 5047.96 |
| 1350864000000 | 5063.97 |
| 1350950400000 | 4987.97 |
| 1351036800000 | 4991.95 |
| 1351123200000 | 5001.11 |
| 1351209600000 | 4995.1 |
| 1351468800000 | 4992.94 |
| 1351555200000 | 5006.49 |
| 1351641600000 | 5038.87 |
| 1351728000000 | 5099.84 |
| 1351814400000 | 5098.9 |
| 1352073600000 | 5102.81 |
| 1352160000000 | 5141.09 |
| 1352246400000 | 5132.01 |
| 1352332800000 | 5103.83 |
| 1352419200000 | 5040.86 |
| 1352678400000 | 5003.28 |
| 1352764800000 | 4953.05 |
| 1352851200000 | 4902.18 |
| 1352937600000 | 4909.02 |
| 1353024000000 | 4883.1 |
| 1353283200000 | 4936.24 |
| 1353369600000 | 4911.71 |
| 1353456000000 | 4865.76 |
| 1353542400000 | 4890.66 |
| 1353628800000 | 4931.07 |
| 1353888000000 | 4906.69 |
| 1353974400000 | 4914.22 |
| 1354060800000 | 4876.14 |
| 1354147200000 | 4871.95 |
| 1354233600000 | 4893.73 |
| 1354492800000 | 4889.39 |
| 1354579200000 | 4895.61 |
| 1354665600000 | 4926.45 |
| 1354752000000 | 5021.04 |
| 1354838400000 | 5032.68 |
| 1355097600000 | 5035.26 |
| 1355184000000 | 5058.37 |
| 1355270400000 | 5051.6 |
| 1355356800000 | 5048.13 |
| 1355443200000 | 5065.76 |
| 1355702400000 | 5074.72 |
| 1355788800000 | 5114.48 |
| 1355875200000 | 5159.3 |
| 1355961600000 | 5217.31 |
| 1356048000000 | 5189.31 |
| 1356307200000 | 5179.95 |
| 1356393600000 | 5179.95 |
| 1356480000000 | 5263.85 |
| 1356566400000 | 5268.77 |
| 1356652800000 | 5343.27 |
| 1356912000000 | 5334.93 |
| 1357084800000 | 5402.29 |
| 1357171200000 | 5416.95 |
| 1357257600000 | 5377.39 |
| 1357516800000 | 5389.98 |
| 1357603200000 | 5340.23 |
| 1357689600000 | 5387.41 |
| 1357776000000 | 5381.78 |
| 1357862400000 | 5386.07 |
| 1358121600000 | 5421 |
| 1358208000000 | 5380.11 |
| 1358294400000 | 5374.4 |
| 1358380800000 | 5402.37 |
| 1358467200000 | 5403.14 |
| 1358726400000 | 5426.25 |
| 1358812800000 | 5386.01 |
| 1358899200000 | 5418.32 |
| 1358985600000 | 5420.69 |
| 1359072000000 | 5416.23 |
| 1359331200000 | 5454.54 |
| 1359417600000 | 5492.73 |
| 1359504000000 | 5466.76 |
| 1359590400000 | 5538.44 |
| 1359676800000 | 5635.37 |
| 1359936000000 | 5595.84 |
| 1360022400000 | 5615.93 |
| 1360108800000 | 5587.68 |
| 1360195200000 | 5620.91 |
| 1360281600000 | 5608.7 |
| 1360540800000 | 5603.4 |
| 1360627200000 | 5603.34 |
| 1360713600000 | 5617.93 |
| 1360800000000 | 5639.91 |
| 1360886400000 | 5608.1 |
| 1361145600000 | 5574.1 |
| 1361232000000 | 5588.7 |
| 1361318400000 | 5535.48 |
| 1361404800000 | 5484.67 |
| 1361491200000 | 5543.18 |
| 1361750400000 | 5553.33 |
| 1361836800000 | 5515 |
| 1361923200000 | 5535.53 |
| 1362009600000 | 5581.81 |
| 1362096000000 | 5551.1 |
| 1362355200000 | 5524.6 |
| 1362441600000 | 5555.05 |
| 1362528000000 | 5618.93 |
| 1362614400000 | 5625.5 |
| 1362700800000 | 5651.76 |
| 1362960000000 | 5627.99 |
| 1363046400000 | 5628.16 |
| 1363132800000 | 5621.68 |
| 1363219200000 | 5590.32 |
| 1363305600000 | 5512.27 |
| 1363564800000 | 5480.36 |
| 1363651200000 | 5458.15 |
| 1363737600000 | 5443.97 |
| 1363824000000 | 5403.46 |
| 1363910400000 | 5301.49 |
| 1364169600000 | 5315.67 |
| 1364256000000 | 5350.04 |
| 1364342400000 | 5355.82 |
| 1364428800000 | 5417.54 |
| 1364515200000 | 5451.68 |
| 1364774400000 | 5436.05 |
| 1364860800000 | 5415.91 |
| 1364947200000 | 5390.67 |
| 1365033600000 | 5365.24 |
| 1365120000000 | 5438.86 |
| 1365379200000 | 5461.7 |
| 1365465600000 | 5499.02 |
| 1365552000000 | 5540.94 |
| 1365638400000 | 5513.09 |
| 1365724800000 | 5471.44 |
| 1365984000000 | 5339.96 |
| 1366070400000 | 5334.16 |
| 1366156800000 | 5274.96 |
| 1366243200000 | 5264.02 |
| 1366329600000 | 5368.14 |
| 1366588800000 | 5340.02 |
| 1366675200000 | 5364.47 |
| 1366761600000 | 5366.03 |
| 1366848000000 | 5392.61 |
| 1366934400000 | 5375.67 |
| 1367193600000 | 5386.8 |
| 1367280000000 | 5444.71 |
| 1367366400000 | 5438.63 |
| 1367452800000 | 5405.69 |
| 1367539200000 | 5434.81 |
| 1367798400000 | 5415.2 |
| 1367884800000 | 5446.77 |
| 1367971200000 | 5461.94 |
| 1368057600000 | 5431.82 |
| 1368144000000 | 5391.58 |
| 1368403200000 | 5344.87 |
| 1368489600000 | 5377.7 |
| 1368576000000 | 5334.6 |
| 1368662400000 | 5313.13 |
| 1368748800000 | 5327.9 |
| 1369008000000 | 5343.48 |
| 1369094400000 | 5353.15 |
| 1369180800000 | 5389 |
| 1369267200000 | 5344.58 |
| 1369353600000 | 5383.74 |
| 1369612800000 | 5377.23 |
| 1369699200000 | 5357 |
| 1369785600000 | 5229.16 |
| 1369872000000 | 5188.02 |
| 1369958400000 | 5008.16 |
| 1370217600000 | 4981.82 |
| 1370304000000 | 4985.75 |
| 1370390400000 | 4929.61 |
| 1370476800000 | 4954.64 |
| 1370563200000 | 4872.57 |
| 1370822400000 | 4766.08 |
| 1370908800000 | 4706.11 |
| 1370995200000 | 4678.32 |
| 1371081600000 | 4723.06 |
| 1371168000000 | 4697.06 |
| 1371427200000 | 4650.09 |
| 1371513600000 | 4569.5 |
| 1371600000000 | 4476.2 |
| 1371686400000 | 4235.83 |
| 1371772800000 | 4195.17 |
| 1372032000000 | 4147.61 |
| 1372118400000 | 4272.08 |
| 1372204800000 | 4381.12 |
| 1372291200000 | 4450.84 |
| 1372377600000 | 4375.07 |
| 1372636800000 | 4304.65 |
| 1372723200000 | 4140.36 |
| 1372809600000 | 4034.54 |
| 1372896000000 | 4073.54 |
| 1372982400000 | 4036.71 |
| 1373241600000 | 4066.6 |
| 1373328000000 | 4060.93 |
| 1373414400000 | 4048.28 |
| 1373500800000 | 4124.68 |
| 1373587200000 | 4098.27 |
| 1373846400000 | 4181.51 |
| 1373932800000 | 4217.85 |
| 1374019200000 | 4223.51 |
| 1374105600000 | 4261.3 |
| 1374192000000 | 4246.63 |
| 1374451200000 | 4292.63 |
| 1374537600000 | 4316.83 |
| 1374624000000 | 4285.36 |
| 1374710400000 | 4301.06 |
| 1374796800000 | 4293.72 |
| 1375056000000 | 4283.55 |
| 1375142400000 | 4266.98 |
| 1375228800000 | 4218.04 |
| 1375315200000 | 4219.37 |
| 1375401600000 | 4200.18 |
| 1375660800000 | 4173.15 |
| 1375747200000 | 4129.12 |
| 1375833600000 | 4101.25 |
| 1375920000000 | 4180.2 |
| 1376006400000 | 4255.55 |
| 1376265600000 | 4246.26 |
| 1376352000000 | 4172.86 |
| 1376438400000 | 4152.55 |
| 1376524800000 | 4061.57 |
| 1376611200000 | 4052.31 |
| 1376870400000 | 3952.36 |
| 1376956800000 | 3910.49 |
| 1377043200000 | 3837.62 |
| 1377129600000 | 3786.68 |
| 1377216000000 | 3964.31 |
| 1377475200000 | 3937.6 |
| 1377561600000 | 3853.14 |
| 1377648000000 | 3925.13 |
| 1377734400000 | 3944.9 |
| 1377820800000 | 3954.57 |
| 1378080000000 | 4002.53 |
| 1378166400000 | 3989.25 |
| 1378252800000 | 4051.55 |
| 1378339200000 | 4128.73 |
| 1378425600000 | 4193.91 |
| 1378684800000 | 4268.72 |
| 1378771200000 | 4301.66 |
| 1378857600000 | 4244.35 |
| 1378944000000 | 4306.33 |
| 1379030400000 | 4299.39 |
| 1379289600000 | 4348.33 |
| 1379376000000 | 4379.41 |
| 1379462400000 | 4461.49 |
| 1379548800000 | 4535.83 |
| 1379635200000 | 4492.7 |
| 1379894400000 | 4512.59 |
| 1379980800000 | 4517.53 |
| 1380067200000 | 4462.55 |
| 1380153600000 | 4432.8 |
| 1380240000000 | 4385.61 |
| 1380499200000 | 4397.39 |
| 1380585600000 | 4447.94 |
| 1380672000000 | 4467.45 |
| 1380758400000 | 4427.33 |
| 1380844800000 | 4446.74 |
| 1381104000000 | 4437.85 |
| 1381190400000 | 4447.54 |
| 1381276800000 | 4471.32 |
| 1381363200000 | 4559.27 |
| 1381449600000 | 4579.59 |
| 1381708800000 | 4577.6 |
| 1381795200000 | 4609.48 |
| 1381881600000 | 4651.4 |
| 1381968000000 | 4635.75 |
| 1382054400000 | 4614.37 |
| 1382313600000 | 4592.58 |
| 1382400000000 | 4609.22 |
| 1382486400000 | 4530.68 |
| 1382572800000 | 4468.48 |
| 1382659200000 | 4499.83 |
| 1382918400000 | 4514.48 |
| 1383004800000 | 4496.61 |
| 1383091200000 | 4479.83 |
| 1383177600000 | 4404.24 |
| 1383264000000 | 4317.75 |
| 1383523200000 | 4374.2 |
| 1383609600000 | 4262.58 |
| 1383696000000 | 4197.94 |
| 1383782400000 | 4164.57 |
| 1383868800000 | 4075.5 |
| 1384128000000 | 4088.7 |
| 1384214400000 | 4043.19 |
| 1384300800000 | 4067.16 |
| 1384387200000 | 4152.27 |
| 1384473600000 | 4174.21 |
| 1384732800000 | 4271.4 |
| 1384819200000 | 4218.44 |
| 1384905600000 | 4200.77 |
| 1384992000000 | 4108.28 |
| 1385078400000 | 4177.04 |
| 1385337600000 | 4165.58 |
| 1385424000000 | 4159.96 |
| 1385510400000 | 4138.12 |
| 1385596800000 | 4123.12 |
| 1385683200000 | 4143.19 |
| 1385942400000 | 4052.34 |
| 1386028800000 | 4007.07 |
| 1386115200000 | 3967 |
| 1386201600000 | 4013.35 |
| 1386288000000 | 4065.46 |
| 1386547200000 | 4100.26 |
| 1386633600000 | 4110.79 |
| 1386720000000 | 4022.77 |
| 1386806400000 | 3999.81 |
| 1386892800000 | 4007.49 |
| 1387152000000 | 4031.32 |
| 1387238400000 | 4025.6 |
| 1387324800000 | 4013.53 |
| 1387411200000 | 4006.06 |
| 1387497600000 | 3956.75 |
| 1387756800000 | 3987.48 |
| 1387843200000 | 4013.75 |
| 1387929600000 | 4013.75 |
| 1388016000000 | 4023.82 |
| 1388102400000 | 4029.75 |
| 1388361600000 | 4043.34 |
| 1388448000000 | 4045.31 |
| 1388620800000 | 3898.96 |
| 1388707200000 | 3998.17 |
| 1388966400000 | 3977.08 |
| 1389052800000 | 3972.85 |
| 1389139200000 | 3939.91 |
| 1389225600000 | 3835.83 |
| 1389312000000 | 3890.99 |
| 1389571200000 | 3925.93 |
| 1389657600000 | 3931.42 |
| 1389744000000 | 3950.79 |
| 1389830400000 | 3900.24 |
| 1389916800000 | 3891.24 |
| 1390176000000 | 3909.23 |
| 1390262400000 | 3856.25 |
| 1390348800000 | 3879.66 |
| 1390435200000 | 3804.34 |
| 1390521600000 | 3716.75 |
| 1390780800000 | 3708.64 |
| 1390867200000 | 3713.68 |
| 1390953600000 | 3646.2 |
| 1391040000000 | 3636.45 |
| 1391126400000 | 3635.95 |
| 1391385600000 | 3556.31 |
| 1391472000000 | 3579.74 |
| 1391558400000 | 3573.65 |
| 1391644800000 | 3657.17 |
| 1391731200000 | 3661.87 |
| 1391990400000 | 3627.89 |
| 1392076800000 | 3638.5 |
| 1392163200000 | 3623.46 |
| 1392249600000 | 3598.8 |
| 1392336000000 | 3644.38 |
| 1392595200000 | 3609.7 |
| 1392681600000 | 3508.23 |
| 1392768000000 | 3547.08 |
| 1392854400000 | 3584.53 |
| 1392940800000 | 3642.91 |
| 1393200000000 | 3703.17 |
| 1393286400000 | 3687.38 |
| 1393372800000 | 3682 |
| 1393459200000 | 3741.58 |
| 1393545600000 | 3732.2 |
| 1393804800000 | 3718.25 |
| 1393891200000 | 3718.23 |
| 1393977600000 | 3710.23 |
| 1394064000000 | 3787.03 |
| 1394150400000 | 3678.99 |
| 1394409600000 | 3613.92 |
| 1394496000000 | 3625.01 |
| 1394582400000 | 3592.08 |
| 1394668800000 | 3618.95 |
| 1394755200000 | 3546.41 |
| 1395014400000 | 3541.49 |
| 1395100800000 | 3626.6 |
| 1395187200000 | 3655.05 |
| 1395273600000 | 3697.06 |
| 1395360000000 | 3718.11 |
| 1395619200000 | 3735.23 |
| 1395705600000 | 3760.36 |
| 1395792000000 | 3716.06 |
| 1395878400000 | 3850.07 |
| 1395964800000 | 3896.63 |
| 1396224000000 | 3936.59 |
| 1396310400000 | 3917.33 |
| 1396396800000 | 3974.96 |
| 1396483200000 | 3935.93 |
| 1396569600000 | 3993.66 |
| 1396828800000 | 3997.4 |
| 1396915200000 | 4063.39 |
| 1397001600000 | 4028.66 |
| 1397088000000 | 4053.63 |
| 1397174400000 | 4047.09 |
| 1397433600000 | 4040.52 |
| 1397520000000 | 3952.19 |
| 1397606400000 | 3985.32 |
| 1397692800000 | 3981.67 |
| 1397779200000 | 3981.94 |
| 1398038400000 | 4001.79 |
| 1398124800000 | 3993.16 |
| 1398211200000 | 3950.16 |
| 1398297600000 | 3978.53 |
| 1398384000000 | 3906.13 |
| 1398643200000 | 3880.64 |
| 1398729600000 | 3926.14 |
| 1398816000000 | 3942.24 |
| 1398902400000 | 3947.84 |
| 1398988800000 | 4022.64 |
| 1399248000000 | 4027.99 |
| 1399334400000 | 4015.51 |
| 1399420800000 | 4050.01 |
| 1399507200000 | 4085.19 |
| 1399593600000 | 4064.26 |
| 1399852800000 | 4095.03 |
| 1399939200000 | 4145.66 |
| 1400025600000 | 4143.11 |
| 1400112000000 | 4113.91 |
| 1400198400000 | 4133.24 |
| 1400457600000 | 4148.28 |
| 1400544000000 | 4102.72 |
| 1400630400000 | 4108.17 |
| 1400716800000 | 4129.76 |
| 1400803200000 | 4123.01 |
| 1401062400000 | 4129.57 |
| 1401148800000 | 4068.13 |
| 1401235200000 | 4077.13 |
| 1401321600000 | 4135.69 |
| 1401408000000 | 4059.05 |
| 1401667200000 | 3995.26 |
| 1401753600000 | 4022.7 |
| 1401840000000 | 4019.98 |
| 1401926400000 | 4036.02 |
| 1402012800000 | 4142.04 |
| 1402272000000 | 4219.72 |
| 1402358400000 | 4234.05 |
| 1402444800000 | 4237.11 |
| 1402531200000 | 4244.17 |
| 1402617600000 | 4220.41 |
| 1402876800000 | 4222.69 |
| 1402963200000 | 4191.64 |
| 1403049600000 | 4224.63 |
| 1403136000000 | 4273.9 |
| 1403222400000 | 4225.12 |
| 1403481600000 | 4232.51 |
| 1403568000000 | 4252.37 |
| 1403654400000 | 4257.04 |
| 1403740800000 | 4258.54 |
| 1403827200000 | 4264.47 |
| 1404086400000 | 4262.51 |
| 1404172800000 | 4251.66 |
| 1404259200000 | 4197.77 |
| 1404345600000 | 4199.6 |
| 1404432000000 | 4240.27 |
| 1404691200000 | 4212.34 |
| 1404777600000 | 4207.07 |
| 1404864000000 | 4205.78 |
| 1404950400000 | 4207.88 |
| 1405036800000 | 4228.71 |
| 1405296000000 | 4250.29 |
| 1405382400000 | 4232.28 |
| 1405468800000 | 4220.73 |
| 1405555200000 | 4169.86 |
| 1405641600000 | 4195.96 |
| 1405900800000 | 4244.56 |
| 1405987200000 | 4314.71 |
| 1406073600000 | 4294.46 |
| 1406160000000 | 4319.43 |
| 1406246400000 | 4304.17 |
| 1406505600000 | 4286.12 |
| 1406592000000 | 4244.14 |
| 1406678400000 | 4183.58 |
| 1406764800000 | 4096.78 |
| 1406851200000 | 4132.85 |
| 1407110400000 | 4153.73 |
| 1407196800000 | 4105.95 |
| 1407283200000 | 4082.2 |
| 1407369600000 | 4081.04 |
| 1407456000000 | 4026.99 |
| 1407715200000 | 4088.68 |
| 1407801600000 | 4100.31 |
| 1407888000000 | 4109.5 |
| 1407974400000 | 4113.21 |
| 1408060800000 | 4146.24 |
| 1408320000000 | 4171.58 |
| 1408406400000 | 4198.38 |
| 1408492800000 | 4207.42 |
| 1408579200000 | 4226.02 |
| 1408665600000 | 4155.17 |
| 1408924800000 | 4198.21 |
| 1409011200000 | 4230.08 |
| 1409097600000 | 4318.08 |
| 1409184000000 | 4354.04 |
| 1409270400000 | 4429.48 |
| 1409529600000 | 4433.67 |
| 1409616000000 | 4395.57 |
| 1409702400000 | 4449.8 |
| 1409788800000 | 4417.24 |
| 1409875200000 | 4414.36 |
| 1410134400000 | 4316.19 |
| 1410220800000 | 4224.18 |
| 1410307200000 | 4155.97 |
| 1410393600000 | 4194.46 |
| 1410480000000 | 4064.14 |
| 1410739200000 | 4036.2 |
| 1410825600000 | 4048.01 |
| 1410912000000 | 4023.06 |
| 1410998400000 | 3936.84 |
| 1411084800000 | 3929.6 |
| 1411344000000 | 3809.7 |
| 1411430400000 | 3774.28 |
| 1411516800000 | 3777.14 |
| 1411603200000 | 3749.97 |
| 1411689600000 | 3744.86 |
| 1411948800000 | 3630.98 |
| 1412035200000 | 3643.92 |
| 1412121600000 | 3545.58 |
| 1412208000000 | 3520.87 |
| 1412294400000 | 3527.69 |
| 1412553600000 | 3737.2 |
| 1412640000000 | 3793 |
| 1412726400000 | 3754.8 |
| 1412812800000 | 3818.64 |
| 1412899200000 | 3716.84 |
| 1413158400000 | 3799.82 |
| 1413244800000 | 3775.32 |
| 1413331200000 | 3649.6 |
| 1413417600000 | 3544.73 |
| 1413504000000 | 3611 |
| 1413763200000 | 3532.95 |
| 1413849600000 | 3429.68 |
| 1413936000000 | 3405.04 |
| 1414022400000 | 3264.81 |
| 1414108800000 | 3388.96 |
| 1414368000000 | 3259.36 |
| 1414454400000 | 3478.55 |
| 1414540800000 | 3519.3 |
| 1414627200000 | 3605.59 |
| 1414713600000 | 3609.48 |
| 1414972800000 | 3516.59 |
| 1415059200000 | 3497.12 |
| 1415145600000 | 3495.99 |
| 1415232000000 | 3389.82 |
| 1415318400000 | 3377.12 |
| 1415577600000 | 3384.89 |
| 1415664000000 | 3343.32 |
| 1415750400000 | 3391.31 |
| 1415836800000 | 3308.38 |
| 1415923200000 | 3253.97 |
| 1416182400000 | 3224.1 |
| 1416268800000 | 3258.38 |
| 1416355200000 | 3336.29 |
| 1416441600000 | 3350.26 |
| 1416528000000 | 3530.67 |
| 1416787200000 | 3480.77 |
| 1416873600000 | 3486.88 |
| 1416960000000 | 3531.57 |
| 1417046400000 | 3548.74 |
| 1417132800000 | 3456.89 |
| 1417392000000 | 3369.18 |
| 1417478400000 | 3355.45 |
| 1417564800000 | 3387.68 |
| 1417651200000 | 3312.97 |
| 1417737600000 | 3303.2 |
| 1417996800000 | 3257.38 |
| 1418083200000 | 3248.77 |
| 1418169600000 | 3192.93 |
| 1418256000000 | 3140.4 |
| 1418342400000 | 3038.75 |
| 1418601600000 | 2974.3 |
| 1418688000000 | 2836.92 |
| 1418774400000 | 2952.12 |
| 1418860800000 | 2981.78 |
| 1418947200000 | 3021.41 |
| 1419206400000 | 3045 |
| 1419292800000 | 3006.77 |
| 1419379200000 | 3011.4 |
| 1419465600000 | 3011.4 |
| 1419552000000 | 3032.15 |
| 1419811200000 | 3049.89 |
| 1419897600000 | 3077.34 |
| 1419984000000 | 3083.84 |
| 1420156800000 | 2969.76 |
| 1420416000000 | 2861.22 |
| 1420502400000 | 2860.76 |
| 1420588800000 | 2890.07 |
| 1420675200000 | 2913.36 |
| 1420761600000 | 2902.86 |
| 1421020800000 | 2831.36 |
| 1421107200000 | 2862.03 |
| 1421193600000 | 2883.75 |
| 1421280000000 | 2863.3 |
| 1421366400000 | 2903.57 |
| 1421625600000 | 2853.8 |
| 1421712000000 | 2866.58 |
| 1421798400000 | 2937.99 |
| 1421884800000 | 2957.85 |
| 1421971200000 | 2911.39 |
| 1422230400000 | 2856.28 |
| 1422316800000 | 2886.54 |
| 1422403200000 | 2832.31 |
| 1422489600000 | 2842.88 |
| 1422576000000 | 2700.93 |
| 1422835200000 | 2713.27 |
| 1422921600000 | 2731.34 |
| 1423008000000 | 2701.2 |
| 1423094400000 | 2710 |
| 1423180800000 | 2616.78 |
| 1423440000000 | 2593.24 |
| 1423526400000 | 2524.23 |
| 1423612800000 | 2462.87 |
| 1423699200000 | 2530.69 |
| 1423785600000 | 2584.14 |
| 1424044800000 | 2569.35 |
| 1424131200000 | 2569.35 |
| 1424217600000 | 2611.03 |
| 1424304000000 | 2611.52 |
| 1424390400000 | 2581.44 |
| 1424649600000 | 2594.77 |
| 1424736000000 | 2638.99 |
| 1424822400000 | 2641.69 |
| 1424908800000 | 2628.15 |
| 1424995200000 | 2618.04 |
| 1425254400000 | 2599.28 |
| 1425340800000 | 2565.83 |
| 1425427200000 | 2465.04 |
| 1425513600000 | 2459.82 |
| 1425600000000 | 2391.19 |
| 1425859200000 | 2302.01 |
| 1425945600000 | 2278.43 |
| 1426032000000 | 2320.03 |
| 1426118400000 | 2331.7 |
| 1426204800000 | 2220.47 |
| 1426464000000 | 2235.83 |
| 1426550400000 | 2238.59 |
| 1426636800000 | 2279.52 |
| 1426723200000 | 2245.05 |
| 1426809600000 | 2341.15 |
| 1427068800000 | 2387.8 |
| 1427155200000 | 2393.05 |
| 1427241600000 | 2392 |
| 1427328000000 | 2348.6 |
| 1427414400000 | 2287.68 |
| 1427673600000 | 2313.91 |
| 1427760000000 | 2365.58 |
| 1427846400000 | 2437.09 |
| 1427932800000 | 2466.95 |
| 1428019200000 | 2466.95 |
| 1428278400000 | 2559.52 |
| 1428364800000 | 2527.48 |
| 1428451200000 | 2544.53 |
| 1428537600000 | 2581.81 |
| 1428624000000 | 2577 |
| 1428883200000 | 2552.32 |
| 1428969600000 | 2568.88 |
| 1429056000000 | 2602.96 |
| 1429142400000 | 2635.4 |
| 1429228800000 | 2616.99 |
| 1429488000000 | 2623.45 |
| 1429574400000 | 2639.54 |
| 1429660800000 | 2660.14 |
| 1429747200000 | 2687.85 |
| 1429833600000 | 2741.03 |
| 1430092800000 | 2775.49 |
| 1430179200000 | 2776.93 |
| 1430265600000 | 2733.23 |
| 1430352000000 | 2675.31 |
| 1430438400000 | 2661.31 |
| 1430697600000 | 2633.37 |
| 1430784000000 | 2662.16 |
| 1430870400000 | 2663.69 |
| 1430956800000 | 2628.18 |
| 1431043200000 | 2708.15 |
| 1431302400000 | 2645.56 |
| 1431388800000 | 2641.25 |
| 1431475200000 | 2632.83 |
| 1431561600000 | 2679.05 |
| 1431648000000 | 2736.27 |
| 1431907200000 | 2684.75 |
| 1431993600000 | 2656.08 |
| 1432080000000 | 2660.77 |
| 1432166400000 | 2688.16 |
| 1432252800000 | 2646.52 |
| 1432512000000 | 2624.13 |
| 1432598400000 | 2526.8 |
| 1432684800000 | 2516.74 |
| 1432771200000 | 2508.95 |
| 1432857600000 | 2463.21 |
| 1433116800000 | 2487.49 |
| 1433203200000 | 2548.66 |
| 1433289600000 | 2550.91 |
| 1433376000000 | 2534.24 |
| 1433462400000 | 2514.56 |
| 1433721600000 | 2529.26 |
| 1433808000000 | 2545.43 |
| 1433894400000 | 2565.35 |
| 1433980800000 | 2510.28 |
| 1434067200000 | 2521.04 |
| 1434326400000 | 2525.21 |
| 1434412800000 | 2523.56 |
| 1434499200000 | 2515.39 |
| 1434585600000 | 2558.01 |
| 1434672000000 | 2528.57 |
| 1434931200000 | 2543.83 |
| 1435017600000 | 2517.17 |
| 1435104000000 | 2515.05 |
| 1435190400000 | 2470.92 |
| 1435276800000 | 2490.58 |
| 1435536000000 | 2449.61 |
| 1435622400000 | 2485.38 |
| 1435708800000 | 2497.94 |
| 1435795200000 | 2510.75 |
| 1435881600000 | 2484.33 |
| 1436140800000 | 2474.34 |
| 1436227200000 | 2428.05 |
| 1436313600000 | 2391.95 |
| 1436400000000 | 2386.96 |
| 1436486400000 | 2429.2 |
| 1436745600000 | 2457.39 |
| 1436832000000 | 2499.33 |
| 1436918400000 | 2478.47 |
| 1437004800000 | 2506.23 |
| 1437091200000 | 2418.76 |
| 1437350400000 | 2393.68 |
| 1437436800000 | 2400.76 |
| 1437523200000 | 2358.91 |
| 1437609600000 | 2251.66 |
| 1437696000000 | 2206.47 |
| 1437955200000 | 2180 |
| 1438041600000 | 2139.76 |
| 1438128000000 | 2192.49 |
| 1438214400000 | 2164.76 |
| 1438300800000 | 2156.92 |
| 1438560000000 | 2113.51 |
| 1438646400000 | 2096.59 |
| 1438732800000 | 2071.6 |
| 1438819200000 | 2019.66 |
| 1438905600000 | 2015.63 |
| 1439164800000 | 2021.83 |
| 1439251200000 | 2003.51 |
| 1439337600000 | 2002.92 |
| 1439424000000 | 1986.55 |
| 1439510400000 | 2009.96 |
| 1439769600000 | 2013.5 |
| 1439856000000 | 1998.39 |
| 1439942400000 | 1953.38 |
| 1440028800000 | 1953.74 |
| 1440115200000 | 1901.57 |
| 1440374400000 | 1832.74 |
| 1440460800000 | 1849.94 |
| 1440547200000 | 1824.42 |
| 1440633600000 | 1902.25 |
| 1440720000000 | 1882.37 |
| 1440979200000 | 1826.09 |
| 1441065600000 | 1767.25 |
| 1441152000000 | 1731.17 |
| 1441238400000 | 1749.41 |
| 1441324800000 | 1727.45 |
| 1441584000000 | 1708.9 |
| 1441670400000 | 1679.15 |
| 1441756800000 | 1687.48 |
| 1441843200000 | 1638.54 |
| 1441929600000 | 1632.54 |
| 1442188800000 | 1666.81 |
| 1442275200000 | 1671.5 |
| 1442361600000 | 1715.48 |
| 1442448000000 | 1705 |
| 1442534400000 | 1672.41 |
| 1442793600000 | 1604.58 |
| 1442880000000 | 1552.22 |
| 1442966400000 | 1517.37 |
| 1443052800000 | 1488 |
| 1443139200000 | 1578.82 |
| 1443398400000 | 1527.6 |
| 1443484800000 | 1510.39 |
| 1443571200000 | 1584.06 |
| 1443657600000 | 1588.79 |
| 1443744000000 | 1635.4 |
| 1444003200000 | 1679.88 |
| 1444089600000 | 1721.82 |
| 1444176000000 | 1774.95 |
| 1444262400000 | 1768.85 |
| 1444348800000 | 1823.67 |
| 1444608000000 | 1804.9 |
| 1444694400000 | 1744.37 |
| 1444780800000 | 1723.32 |
| 1444867200000 | 1736.64 |
| 1444953600000 | 1738.21 |
| 1445212800000 | 1709.51 |
| 1445299200000 | 1713.81 |
| 1445385600000 | 1678.26 |
| 1445472000000 | 1698.13 |
| 1445558400000 | 1725.21 |
| 1445817600000 | 1722.09 |
| 1445904000000 | 1719.35 |
| 1445990400000 | 1725.66 |
| 1446076800000 | 1688.59 |
| 1446163200000 | 1720.75 |
| 1446422400000 | 1715.01 |
| 1446508800000 | 1793 |
| 1446595200000 | 1803.67 |
| 1446681600000 | 1818.97 |
| 1446768000000 | 1766.44 |
| 1447027200000 | 1772.39 |
| 1447113600000 | 1767.56 |
| 1447200000000 | 1805.52 |
| 1447286400000 | 1788.11 |
| 1447372800000 | 1767.4 |
| 1447632000000 | 1748.62 |
| 1447718400000 | 1783.67 |
| 1447804800000 | 1783.96 |
| 1447891200000 | 1820 |
| 1447977600000 | 1824.84 |
| 1448236800000 | 1827.29 |
| 1448323200000 | 1820.19 |
| 1448409600000 | 1761.32 |
| 1448496000000 | 1772.03 |
| 1448582400000 | 1731.07 |
| 1448841600000 | 1626 |
| 1448928000000 | 1647.34 |
| 1449014400000 | 1656.36 |
| 1449100800000 | 1729.49 |
| 1449187200000 | 1713.71 |
| 1449446400000 | 1698.99 |
| 1449532800000 | 1664.76 |
| 1449619200000 | 1711.92 |
| 1449705600000 | 1682.36 |
| 1449792000000 | 1625.62 |
| 1450051200000 | 1598.8 |
| 1450137600000 | 1599.63 |
| 1450224000000 | 1566.9 |
| 1450310400000 | 1603.14 |
| 1450396800000 | 1567.24 |
| 1450656000000 | 1509.12 |
| 1450742400000 | 1517.32 |
| 1450828800000 | 1551.4 |
| 1450915200000 | 1560.4 |
| 1451001600000 | 1561.48 |
| 1451260800000 | 1591.84 |
| 1451347200000 | 1596.92 |
| 1451433600000 | 1553.38 |
| 1451520000000 | 1571.84 |
| 1451865600000 | 1479.91 |
| 1451952000000 | 1476.79 |
| 1452038400000 | 1469.98 |
| 1452124800000 | 1446.28 |
| 1452211200000 | 1443.46 |
| 1452470400000 | 1433.04 |
| 1452556800000 | 1426.97 |
| 1452643200000 | 1440.61 |
| 1452729600000 | 1433.21 |
| 1452816000000 | 1395.57 |
| 1453075200000 | 1390.63 |
| 1453161600000 | 1383.42 |
| 1453248000000 | 1342.75 |
| 1453334400000 | 1322.17 |
| 1453420800000 | 1351.89 |
| 1453680000000 | 1357.65 |
| 1453766400000 | 1349.23 |
| 1453852800000 | 1376.09 |
| 1453939200000 | 1385.37 |
| 1454025600000 | 1455.28 |
| 1454284800000 | 1494.31 |
| 1454371200000 | 1456.23 |
| 1454457600000 | 1482.49 |
| 1454544000000 | 1531.26 |
| 1454630400000 | 1516.4 |
| 1454889600000 | 1523.2 |
| 1454976000000 | 1523.2 |
| 1455062400000 | 1499.41 |
| 1455148800000 | 1460.4 |
| 1455235200000 | 1453.97 |
| 1455494400000 | 1455.68 |
| 1455580800000 | 1457.91 |
| 1455667200000 | 1495.21 |
| 1455753600000 | 1483.45 |
| 1455840000000 | 1471.21 |
| 1456099200000 | 1534.86 |
| 1456185600000 | 1507.07 |
| 1456272000000 | 1487.72 |
| 1456358400000 | 1509.37 |
| 1456444800000 | 1499.17 |
| 1456704000000 | 1531.68 |
| 1456790400000 | 1557.86 |
| 1456876800000 | 1589.8 |
| 1456963200000 | 1656.44 |
| 1457049600000 | 1730.37 |
| 1457308800000 | 1713.59 |
| 1457395200000 | 1706.09 |
| 1457481600000 | 1764.3 |
| 1457568000000 | 1795.8 |
| 1457654400000 | 1817.6 |
| 1457913600000 | 1785.34 |
| 1458000000000 | 1684.17 |
| 1458086400000 | 1672.79 |
| 1458172800000 | 1814.47 |
| 1458259200000 | 1833.41 |
| 1458518400000 | 1842.81 |
| 1458604800000 | 1861.22 |
| 1458691200000 | 1789.65 |
| 1458777600000 | 1777.23 |
| 1458864000000 | 1777.23 |
| 1459123200000 | 1824 |
| 1459209600000 | 1833.68 |
| 1459296000000 | 1875 |
| 1459382400000 | 1871.36 |
| 1459468800000 | 1874.42 |
| 1459728000000 | 1809.37 |
| 1459814400000 | 1778.43 |
| 1459900800000 | 1759.03 |
| 1459987200000 | 1745.79 |
| 1460073600000 | 1842.75 |
| 1460332800000 | 1890.04 |
| 1460419200000 | 1936.33 |
| 1460505600000 | 1956.22 |
| 1460592000000 | 1974.76 |
| 1460678400000 | 1976.03 |
| 1460937600000 | 1938.19 |
| 1461024000000 | 1991.32 |
| 1461110400000 | 1980.8 |
| 1461196800000 | 1987.37 |
| 1461283200000 | 1918.59 |
| 1461542400000 | 1927.72 |
| 1461628800000 | 1977.28 |
| 1461715200000 | 2003.65 |
| 1461801600000 | 2028.71 |
| 1461888000000 | 2033.4 |
| 1462147200000 | 2005.49 |
| 1462233600000 | 1946.64 |
| 1462320000000 | 1971.05 |
| 1462406400000 | 1950.94 |
| 1462492800000 | 1950.48 |
| 1462752000000 | 1926.61 |
| 1462838400000 | 2033.89 |
| 1462924800000 | 2048.5 |
| 1463011200000 | 2060.56 |
| 1463097600000 | 2013.07 |
| 1463356800000 | 2000.76 |
| 1463443200000 | 1974.44 |
| 1463529600000 | 1943.53 |
| 1463616000000 | 1904.68 |
| 1463702400000 | 1947.79 |
| 1463961600000 | 1901.29 |
| 1464048000000 | 1921.59 |
| 1464134400000 | 1908.58 |
| 1464220800000 | 1913.35 |
| 1464307200000 | 1891.67 |
| 1464566400000 | 1895.44 |
| 1464652800000 | 1895.85 |
| 1464739200000 | 1953.05 |
| 1464825600000 | 1995.89 |
| 1464912000000 | 1977.58 |
| 1465171200000 | 2001.1 |
| 1465257600000 | 2033.66 |
| 1465344000000 | 2111.44 |
| 1465430400000 | 2107.2 |
| 1465516800000 | 2042.7 |
| 1465776000000 | 2031.77 |
| 1465862400000 | 1981.71 |
| 1465948800000 | 2001.03 |
| 1466035200000 | 2004.55 |
| 1466121600000 | 2044.09 |
| 1466380800000 | 2098.25 |
| 1466467200000 | 2100.49 |
| 1466553600000 | 2111.58 |
| 1466640000000 | 2184.66 |
| 1466726400000 | 2144.86 |
| 1466985600000 | 2108.67 |
| 1467072000000 | 2180.72 |
| 1467158400000 | 2288.79 |
| 1467244800000 | 2333.84 |
| 1467331200000 | 2316.84 |
| 1467590400000 | 2337.05 |
| 1467676800000 | 2308.59 |
| 1467763200000 | 2275.36 |
| 1467849600000 | 2279.44 |
| 1467936000000 | 2343.89 |
| 1468195200000 | 2391.6 |
| 1468281600000 | 2425.95 |
| 1468368000000 | 2446.62 |
| 1468454400000 | 2504.56 |
| 1468540800000 | 2482.93 |
| 1468800000000 | 2541.3 |
| 1468886400000 | 2564.77 |
| 1468972800000 | 2591.78 |
| 1469059200000 | 2592.41 |
| 1469145600000 | 2592.18 |
| 1469404800000 | 2587.45 |
| 1469491200000 | 2592.71 |
| 1469577600000 | 2593.59 |
| 1469664000000 | 2606.43 |
| 1469750400000 | 2698.96 |
| 1470009600000 | 2666.12 |
| 1470096000000 | 2647.53 |
| 1470182400000 | 2652.35 |
| 1470268800000 | 2698.9 |
| 1470355200000 | 2739.91 |
| 1470614400000 | 2722.66 |
| 1470700800000 | 2774.63 |
| 1470787200000 | 2764.25 |
| 1470873600000 | 2802.95 |
| 1470960000000 | 2755.21 |
| 1471219200000 | 2756.11 |
| 1471305600000 | 2732.71 |
| 1471392000000 | 2734.21 |
| 1471478400000 | 2736.1 |
| 1471564800000 | 2743.43 |
| 1471824000000 | 2701.53 |
| 1471910400000 | 2702.03 |
| 1471996800000 | 2658.29 |
| 1472083200000 | 2648.34 |
| 1472169600000 | 2676.2 |
| 1472428800000 | 2672.86 |
| 1472515200000 | 2652.47 |
| 1472601600000 | 2679.14 |
| 1472688000000 | 2655.71 |
| 1472774400000 | 2715.05 |
| 1473033600000 | 2692.4 |
| 1473120000000 | 2757.47 |
| 1473206400000 | 2794.54 |
| 1473292800000 | 2801.09 |
| 1473379200000 | 2665.13 |
| 1473638400000 | 2665.92 |
| 1473724800000 | 2593.29 |
| 1473811200000 | 2565.21 |
| 1473897600000 | 2588.97 |
| 1473984000000 | 2590.97 |
| 1474243200000 | 2634.58 |
| 1474329600000 | 2656.07 |
| 1474416000000 | 2677.07 |
| 1474502400000 | 2730.42 |
| 1474588800000 | 2680.86 |
| 1474848000000 | 2640.52 |
| 1474934400000 | 2644.47 |
| 1475020800000 | 2667.22 |
| 1475107200000 | 2659.13 |
| 1475193600000 | 2630.28 |
| 1475452800000 | 2687.87 |
| 1475539200000 | 2686.39 |
| 1475625600000 | 2704.86 |
| 1475712000000 | 2720.09 |
| 1475798400000 | 2741.87 |
| 1476057600000 | 2759.9 |
| 1476144000000 | 2739.16 |
| 1476230400000 | 2757.96 |
| 1476316800000 | 2743.99 |
| 1476403200000 | 2780.39 |
| 1476662400000 | 2796.6 |
| 1476748800000 | 2835.9 |
| 1476835200000 | 2843.49 |
| 1476921600000 | 2868.62 |
| 1477008000000 | 2891.02 |
| 1477267200000 | 2926.01 |
| 1477353600000 | 2923.19 |
| 1477440000000 | 2920.48 |
| 1477526400000 | 2895.67 |
| 1477612800000 | 2893.52 |
| 1477872000000 | 2916.82 |
| 1477958400000 | 2786.18 |
| 1478044800000 | 2784.01 |
| 1478131200000 | 2723.12 |
| 1478217600000 | 2708.23 |
| 1478476800000 | 2826.96 |
| 1478563200000 | 2840.42 |
| 1478649600000 | 2769.67 |
| 1478736000000 | 2543.52 |
| 1478822400000 | 2371.33 |
| 1479081600000 | 2395.89 |
| 1479168000000 | 2415.89 |
| 1479254400000 | 2436.01 |
| 1479340800000 | 2441.19 |
| 1479427200000 | 2449.46 |
| 1479686400000 | 2508.51 |
| 1479772800000 | 2514.95 |
| 1479859200000 | 2461.91 |
| 1479945600000 | 2495.47 |
| 1480032000000 | 2470.88 |
| 1480291200000 | 2508.61 |
| 1480377600000 | 2466.08 |
| 1480464000000 | 2523.28 |
| 1480550400000 | 2363.74 |
| 1480636800000 | 2370.34 |
| 1480896000000 | 2380.39 |
| 1480982400000 | 2414.96 |
| 1481068800000 | 2459.11 |
| 1481155200000 | 2466.83 |
| 1481241600000 | 2486.64 |
| 1481500800000 | 2490.28 |
| 1481587200000 | 2482.57 |
| 1481673600000 | 2457.78 |
| 1481760000000 | 2415.49 |
| 1481846400000 | 2421.32 |
| 1482105600000 | 2422.65 |
| 1482192000000 | 2427.55 |
| 1482278400000 | 2476.55 |
| 1482364800000 | 2496.03 |
| 1482451200000 | 2550.74 |
| 1482710400000 | 2567.38 |
| 1482796800000 | 2567.87 |
| 1482883200000 | 2601.69 |
| 1482969600000 | 2649.1 |
| 1483056000000 | 2641.17 |
| 1483315200000 | 2640.33 |
| 1483401600000 | 2695.94 |
| 1483488000000 | 2739.04 |
| 1483574400000 | 2761.89 |
| 1483660800000 | 2738.81 |
| 1483920000000 | 2756.9 |
| 1484006400000 | 2767.55 |
| 1484092800000 | 2735.3 |
| 1484179200000 | 2843.97 |
| 1484265600000 | 2823.17 |
| 1484524800000 | 2825.98 |
| 1484611200000 | 2866.78 |
| 1484697600000 | 2858.31 |
| 1484784000000 | 2831.64 |
| 1484870400000 | 2887.45 |
| 1485129600000 | 2934.15 |
| 1485216000000 | 2961.15 |
| 1485302400000 | 2956.14 |
| 1485388800000 | 2968.15 |
| 1485475200000 | 3001.21 |
| 1485734400000 | 2968.34 |
| 1485820800000 | 2980.39 |
| 1485907200000 | 2983.2 |
| 1485993600000 | 3028.96 |
| 1486080000000 | 3054.25 |
| 1486339200000 | 3022.34 |
| 1486425600000 | 2998.19 |
| 1486512000000 | 3027.44 |
| 1486598400000 | 3050.98 |
| 1486684800000 | 3107.78 |
| 1486944000000 | 3162.37 |
| 1487030400000 | 3139.06 |
| 1487116800000 | 3331.36 |
| 1487203200000 | 3348.24 |
| 1487289600000 | 3317.63 |
| 1487548800000 | 3389.65 |
| 1487635200000 | 3398.63 |
| 1487721600000 | 3369.95 |
| 1487808000000 | 3364.26 |
| 1487894400000 | 3311.16 |
| 1488153600000 | 3298.76 |
| 1488240000000 | 3298.76 |
| 1488326400000 | 3333.52 |
| 1488412800000 | 3276.75 |
| 1488499200000 | 3279.77 |
| 1488758400000 | 3325.43 |
| 1488844800000 | 3319.38 |
| 1488931200000 | 3224.17 |
| 1489017600000 | 3147.42 |
| 1489104000000 | 3214.85 |
| 1489363200000 | 3249.64 |
| 1489449600000 | 3210.91 |
| 1489536000000 | 3269.35 |
| 1489622400000 | 3296.24 |
| 1489708800000 | 3267.65 |
| 1489968000000 | 3274.73 |
| 1490054400000 | 3206.15 |
| 1490140800000 | 3227.18 |
| 1490227200000 | 3181.64 |
| 1490313600000 | 3195.97 |
| 1490572800000 | 3192.49 |
| 1490659200000 | 3200.09 |
| 1490745600000 | 3251.51 |
| 1490832000000 | 3243.44 |
| 1490918400000 | 3210.33 |
| 1491177600000 | 3269.65 |
| 1491264000000 | 3286.33 |
| 1491350400000 | 3286.11 |
| 1491436800000 | 3241.04 |
| 1491523200000 | 3244.75 |
| 1491782400000 | 3233.93 |
| 1491868800000 | 3228.48 |
| 1491955200000 | 3211.88 |
| 1492041600000 | 3215.45 |
| 1492128000000 | 3215.45 |
| 1492387200000 | 3297.02 |
| 1492473600000 | 3312.92 |
| 1492560000000 | 3260.61 |
| 1492646400000 | 3259.39 |
| 1492732800000 | 3253.7 |
| 1492992000000 | 3266.49 |
| 1493078400000 | 3277.09 |
| 1493164800000 | 3244.35 |
| 1493251200000 | 3252.35 |
| 1493337600000 | 3308.55 |
| 1493596800000 | 3331.36 |
| 1493683200000 | 3424.19 |
| 1493769600000 | 3438.25 |
| 1493856000000 | 3351.57 |
| 1493942400000 | 3387.43 |
| 1494201600000 | 3371.32 |
| 1494288000000 | 3437.13 |
| 1494374400000 | 3491.05 |
| 1494460800000 | 3508.34 |
| 1494547200000 | 3538.95 |
| 1494806400000 | 3574.17 |
| 1494892800000 | 3643.28 |
| 1494979200000 | 3573.75 |
| 1495065600000 | 3000.67 |
| 1495152000000 | 3128.8 |
| 1495411200000 | 3019.88 |
| 1495497600000 | 3114.55 |
| 1495584000000 | 3172.37 |
| 1495670400000 | 3157.94 |
| 1495756800000 | 3230.08 |
| 1496016000000 | 3206.07 |
| 1496102400000 | 3207.71 |
| 1496188800000 | 3186.71 |
| 1496275200000 | 3160.73 |
| 1496361600000 | 3162.52 |
| 1496620800000 | 3096.07 |
| 1496707200000 | 3135.4 |
| 1496793600000 | 3168.94 |
| 1496880000000 | 3134.07 |
| 1496966400000 | 3127.54 |
| 1497225600000 | 3092.78 |
| 1497312000000 | 3078.8 |
| 1497398400000 | 3138.07 |
| 1497484800000 | 3145.82 |
| 1497571200000 | 3148.76 |
| 1497830400000 | 3136.09 |
| 1497916800000 | 3066.72 |
| 1498003200000 | 3017.43 |
| 1498089600000 | 3040.25 |
| 1498176000000 | 3058.94 |
| 1498435200000 | 3099.45 |
| 1498521600000 | 3076.95 |
| 1498608000000 | 3093.45 |
| 1498694400000 | 3105.83 |
| 1498780800000 | 3133.95 |
| 1499040000000 | 3163.35 |
| 1499126400000 | 3176.41 |
| 1499212800000 | 3170.58 |
| 1499299200000 | 3172.92 |
| 1499385600000 | 3200.04 |
| 1499644800000 | 3265.01 |
| 1499731200000 | 3291.54 |
| 1499817600000 | 3367 |
| 1499904000000 | 3413.51 |
| 1499990400000 | 3456.16 |
| 1500249600000 | 3475.73 |
| 1500336000000 | 3499.3 |
| 1500422400000 | 3509.52 |
| 1500508800000 | 3532.6 |
| 1500595200000 | 3561.24 |
| 1500854400000 | 3564.28 |
| 1500940800000 | 3557.57 |
| 1501027200000 | 3525.52 |
| 1501113600000 | 3565.3 |
| 1501200000000 | 3613.73 |
| 1501459200000 | 3652 |
| 1501545600000 | 3664.18 |
| 1501632000000 | 3684.96 |
| 1501718400000 | 3679.08 |
| 1501804800000 | 3688.49 |
| 1502064000000 | 3737.06 |
| 1502150400000 | 3735.33 |
| 1502236800000 | 3721.6 |
| 1502323200000 | 3671.5 |
| 1502409600000 | 3673.16 |
| 1502668800000 | 3684.28 |
| 1502755200000 | 3653.45 |
| 1502841600000 | 3704.34 |
| 1502928000000 | 3700.18 |
| 1503014400000 | 3730.14 |
| 1503273600000 | 3748.26 |
| 1503360000000 | 3804.71 |
| 1503446400000 | 3828.15 |
| 1503532800000 | 3884.29 |
| 1503619200000 | 3879.33 |
| 1503878400000 | 3893.01 |
| 1503964800000 | 3880.95 |
| 1504051200000 | 3886.48 |
| 1504137600000 | 3912.15 |
| 1504224000000 | 3992.99 |
| 1504483200000 | 4020.37 |
| 1504569600000 | 4059.75 |
| 1504656000000 | 4120.79 |
| 1504742400000 | 4143.11 |
| 1504828800000 | 4173.12 |
| 1505088000000 | 4233.27 |
| 1505174400000 | 4178.26 |
| 1505260800000 | 4164.16 |
| 1505347200000 | 4184.13 |
| 1505433600000 | 4243.51 |
| 1505692800000 | 4250.77 |
| 1505779200000 | 4230.97 |
| 1505865600000 | 4233.15 |
| 1505952000000 | 4196.23 |
| 1506038400000 | 4221.81 |
| 1506297600000 | 4084.77 |
| 1506384000000 | 4061.67 |
| 1506470400000 | 3991.99 |
| 1506556800000 | 4007.43 |
| 1506643200000 | 4115.16 |
| 1506902400000 | 4135.93 |
| 1506988800000 | 4228.71 |
| 1507075200000 | 4286.86 |
| 1507161600000 | 4278.3 |
| 1507248000000 | 4231.38 |
| 1507507200000 | 4185.63 |
| 1507593600000 | 4265.14 |
| 1507680000000 | 4246.24 |
| 1507766400000 | 4238.71 |
| 1507852800000 | 4261.75 |
| 1508112000000 | 4202.98 |
| 1508198400000 | 4140.94 |
| 1508284800000 | 4229.97 |
| 1508371200000 | 4218.59 |
| 1508457600000 | 4199.23 |
| 1508716800000 | 4103.36 |
| 1508803200000 | 4077.83 |
| 1508889600000 | 4103.34 |
| 1508976000000 | 4018.4 |
| 1509062400000 | 3991.22 |
| 1509321600000 | 3934.01 |
| 1509408000000 | 3915.15 |
| 1509494400000 | 3935.46 |
| 1509580800000 | 3937.87 |
| 1509667200000 | 3848.29 |
| 1509926400000 | 3863.31 |
| 1510012800000 | 3764.74 |
| 1510099200000 | 3893.49 |
| 1510185600000 | 3801.2 |
| 1510272000000 | 3731.69 |
| 1510531200000 | 3738.98 |
| 1510617600000 | 3676.48 |
| 1510704000000 | 3664.83 |
| 1510790400000 | 3798.86 |
| 1510876800000 | 3866.88 |
| 1511136000000 | 3886.62 |
| 1511222400000 | 3959.84 |
| 1511308800000 | 3983.93 |
| 1511395200000 | 4002.5 |
| 1511481600000 | 4024.04 |
| 1511740800000 | 4016.47 |
| 1511827200000 | 4013.11 |
| 1511913600000 | 3946.29 |
| 1512000000000 | 3820.59 |
| 1512086400000 | 3830.48 |
| 1512345600000 | 3860.88 |
| 1512432000000 | 3867.62 |
| 1512518400000 | 3892.92 |
| 1512604800000 | 3798.73 |
| 1512691200000 | 3839.02 |
| 1512950400000 | 3839.23 |
| 1513036800000 | 3831.97 |
| 1513123200000 | 3830.01 |
| 1513209600000 | 3769.87 |
| 1513296000000 | 3834.78 |
| 1513555200000 | 3890.82 |
| 1513641600000 | 3831.85 |
| 1513728000000 | 3883.92 |
| 1513814400000 | 3920.75 |
| 1513900800000 | 3922.07 |
| 1514160000000 | 3923.25 |
| 1514246400000 | 3962.24 |
| 1514332800000 | 4014.62 |
| 1514419200000 | 4054.53 |
| 1514505600000 | 4038.68 |
| 1514851200000 | 4141.18 |
| 1514937600000 | 4152.12 |
| 1515024000000 | 4203.48 |
| 1515110400000 | 4202.12 |
| 1515369600000 | 4202 |
| 1515456000000 | 4148.29 |
| 1515542400000 | 4138.66 |
| 1515628800000 | 4197.6 |
| 1515715200000 | 4197.99 |
| 1515974400000 | 4258.08 |
| 1516060800000 | 4193.91 |
| 1516147200000 | 4237.36 |
| 1516233600000 | 4228.88 |
| 1516320000000 | 4249.11 |
| 1516579200000 | 4257.23 |
| 1516665600000 | 4153.12 |
| 1516752000000 | 4344.92 |
| 1516838400000 | 4403.3 |
| 1516924800000 | 4484.7 |
| 1517184000000 | 4437.58 |
| 1517270400000 | 4389.88 |
| 1517356800000 | 4443.95 |
| 1517443200000 | 4491.16 |
| 1517529600000 | 4345.38 |
| 1517788800000 | 4230.15 |
| 1517875200000 | 4236.32 |
| 1517961600000 | 4215.9 |
| 1518048000000 | 4148.34 |
| 1518134400000 | 4073.05 |
| 1518393600000 | 4068.94 |
| 1518480000000 | 4068.93 |
| 1518566400000 | 4224.65 |
| 1518652800000 | 4290.13 |
| 1518739200000 | 4307.25 |
| 1518998400000 | 4332.89 |
| 1519084800000 | 4327 |
| 1519171200000 | 4330.91 |
| 1519257600000 | 4343.98 |
| 1519344000000 | 4387.04 |
| 1519603200000 | 4431.69 |
| 1519689600000 | 4379.81 |
| 1519776000000 | 4335.79 |
| 1519862400000 | 4316.77 |
| 1519948800000 | 4310.34 |
| 1520208000000 | 4311.64 |
| 1520294400000 | 4328.74 |
| 1520380800000 | 4290.19 |
| 1520467200000 | 4227.22 |
| 1520553600000 | 4288.53 |
| 1520812800000 | 4311.23 |
| 1520899200000 | 4326.19 |
| 1520985600000 | 4277.3 |
| 1521072000000 | 4240.05 |
| 1521158400000 | 4247.42 |
| 1521417600000 | 4218.66 |
| 1521504000000 | 4222.66 |
| 1521590400000 | 4250.55 |
| 1521676800000 | 4239.74 |
| 1521763200000 | 4191.18 |
| 1522022400000 | 4215.34 |
| 1522108800000 | 4130.89 |
| 1522195200000 | 4096.86 |
| 1522281600000 | 4168.95 |
| 1522368000000 | 4170.19 |
| 1522627200000 | 4126.75 |
| 1522713600000 | 4111.48 |
| 1522800000000 | 4053.88 |
| 1522886400000 | 4141.73 |
| 1522972800000 | 4075.89 |
| 1523232000000 | 4015.89 |
| 1523318400000 | 3997.39 |
| 1523404800000 | 4031.17 |
| 1523491200000 | 4080.59 |
| 1523577600000 | 4013.93 |
| 1523836800000 | 3948.49 |
| 1523923200000 | 4034.5 |
| 1524009600000 | 4130.56 |
| 1524096000000 | 4114.45 |
| 1524182400000 | 4110.65 |
| 1524441600000 | 4065.55 |
| 1524528000000 | 4006.94 |
| 1524614400000 | 3983.05 |
| 1524700800000 | 4013.1 |
| 1524787200000 | 4035.78 |
| 1525046400000 | 4016.02 |
| 1525132800000 | 3993.95 |
| 1525219200000 | 3894.17 |
| 1525305600000 | 3827.14 |
| 1525392000000 | 3861.75 |
| 1525651200000 | 3803.95 |
| 1525737600000 | 3763.63 |
| 1525824000000 | 3768.97 |
| 1525910400000 | 3841.76 |
| 1525996800000 | 3768.01 |
| 1526256000000 | 3655.07 |
| 1526342400000 | 3554.86 |
| 1526428800000 | 3618.73 |
| 1526515200000 | 3513.66 |
| 1526601600000 | 3422.45 |
| 1526860800000 | 3465.33 |
| 1526947200000 | 3594.24 |
| 1527033600000 | 3528.24 |
| 1527120000000 | 3522.71 |
| 1527206400000 | 3465.31 |
| 1527465600000 | 3268.68 |
| 1527552000000 | 3278.92 |
| 1527638400000 | 3320.06 |
| 1527724800000 | 3337.74 |
| 1527811200000 | 3374.54 |
| 1528070400000 | 3436.14 |
| 1528156800000 | 3321.7 |
| 1528243200000 | 3222.32 |
| 1528329600000 | 3059.74 |
| 1528416000000 | 3161.17 |
| 1528675200000 | 3222.55 |
| 1528761600000 | 3202.16 |
| 1528848000000 | 3202.96 |
| 1528934400000 | 3171.92 |
| 1529020800000 | 3064.14 |
| 1529280000000 | 3068.43 |
| 1529366400000 | 3122.6 |
| 1529452800000 | 3149.59 |
| 1529539200000 | 3045.82 |
| 1529625600000 | 3089.28 |
| 1529884800000 | 3091.17 |
| 1529971200000 | 3112.91 |
| 1530057600000 | 3028.17 |
| 1530144000000 | 3047.1 |
| 1530230400000 | 3072.37 |
| 1530489600000 | 3020.01 |
| 1530576000000 | 3075.14 |
| 1530662400000 | 3102.14 |
| 1530748800000 | 3093.65 |
| 1530835200000 | 3111.12 |
| 1531094400000 | 3163.92 |
| 1531180800000 | 3187.64 |
| 1531267200000 | 3157.09 |
| 1531353600000 | 3184.36 |
| 1531440000000 | 3218.83 |
| 1531699200000 | 3228.36 |
| 1531785600000 | 3273.66 |
| 1531872000000 | 3259.41 |
| 1531958400000 | 3244.01 |
| 1532044800000 | 3388.02 |
| 1532304000000 | 3352.88 |
| 1532390400000 | 3433.85 |
| 1532476800000 | 3475.41 |
| 1532563200000 | 3431.73 |
| 1532649600000 | 3436.62 |
| 1532908800000 | 3415.92 |
| 1532995200000 | 3362.05 |
| 1533081600000 | 3405.44 |
| 1533168000000 | 3395.43 |
| 1533254400000 | 3486.5 |
| 1533513600000 | 3465.63 |
| 1533600000000 | 3444.91 |
| 1533686400000 | 3395.44 |
| 1533772800000 | 3296.41 |
| 1533859200000 | 3189.75 |
| 1534118400000 | 3177.62 |
| 1534204800000 | 3269.22 |
| 1534291200000 | 3179.27 |
| 1534377600000 | 3217.58 |
| 1534464000000 | 3147.27 |
| 1534723200000 | 3152.21 |
| 1534809600000 | 3044.42 |
| 1534896000000 | 3010.49 |
| 1534982400000 | 2957.91 |
| 1535068800000 | 2961.36 |
| 1535328000000 | 3035.54 |
| 1535414400000 | 2966.92 |
| 1535500800000 | 2982.86 |
| 1535587200000 | 2888.66 |
| 1535673600000 | 2947.98 |
| 1535932800000 | 2930.78 |
| 1536019200000 | 2869.7 |
| 1536105600000 | 2874.06 |
| 1536192000000 | 2904.74 |
| 1536278400000 | 2975.05 |
| 1536537600000 | 2948.9 |
| 1536624000000 | 2832.04 |
| 1536710400000 | 2849.42 |
| 1536796800000 | 2789.88 |
| 1536883200000 | 2790.78 |
| 1537142400000 | 2856.88 |
| 1537228800000 | 2905.24 |
| 1537315200000 | 2910.93 |
| 1537401600000 | 2928.22 |
| 1537488000000 | 2994.08 |
| 1537747200000 | 2964.8 |
| 1537833600000 | 2914.41 |
| 1537920000000 | 2971.15 |
| 1538006400000 | 3061.82 |
| 1538092800000 | 3043.92 |
| 1538352000000 | 2966.84 |
| 1538438400000 | 3113.4 |
| 1538524800000 | 3259.15 |
| 1538611200000 | 3220.53 |
| 1538697600000 | 3241.39 |
| 1538956800000 | 3466.31 |
| 1539043200000 | 3481.03 |
| 1539129600000 | 3387.09 |
| 1539216000000 | 3367.74 |
| 1539302400000 | 3343.61 |
| 1539561600000 | 3369.71 |
| 1539648000000 | 3475.23 |
| 1539734400000 | 3524.9 |
| 1539820800000 | 3506.7 |
| 1539907200000 | 3535.42 |
| 1540166400000 | 3618.5 |
| 1540252800000 | 3594.59 |
| 1540339200000 | 3540.27 |
| 1540425600000 | 3604.45 |
| 1540512000000 | 3651.69 |
| 1540771200000 | 3611.56 |
| 1540857600000 | 3680.83 |
| 1540944000000 | 3700.07 |
| 1541030400000 | 3747.43 |
| 1541116800000 | 3750.11 |
| 1541376000000 | 3790.37 |
| 1541462400000 | 3713.38 |
| 1541548800000 | 3668.43 |
| 1541635200000 | 3617.58 |
| 1541721600000 | 3620.32 |
| 1541980800000 | 3620.61 |
| 1542067200000 | 3571.47 |
| 1542153600000 | 3611.8 |
| 1542240000000 | 3618.64 |
| 1542326400000 | 3742.49 |
| 1542585600000 | 3711.28 |
| 1542672000000 | 3698.49 |
| 1542758400000 | 3661.58 |
| 1542844800000 | 3654.23 |
| 1542931200000 | 3622.94 |
| 1543190400000 | 3536.3 |
| 1543276800000 | 3599.04 |
| 1543363200000 | 3663.57 |
| 1543449600000 | 3698.42 |
| 1543536000000 | 3665.44 |
| 1543795200000 | 3737.3 |
| 1543881600000 | 3702.74 |
| 1543968000000 | 3688.78 |
| 1544054400000 | 3645.26 |
| 1544140800000 | 3674.75 |
| 1544400000000 | 3555.01 |
| 1544486400000 | 3614.84 |
| 1544572800000 | 3706.11 |
| 1544659200000 | 3683.79 |
| 1544745600000 | 3672.35 |
| 1545004800000 | 3614.8 |
| 1545091200000 | 3644.62 |
| 1545177600000 | 3657.94 |
| 1545264000000 | 3706.36 |
| 1545350400000 | 3679.74 |
| 1545609600000 | 3655.6 |
| 1545696000000 | 3655.6 |
| 1545782400000 | 3625.95 |
| 1545868800000 | 3666.87 |
| 1545955200000 | 3790.05 |
| 1546214400000 | 3781.23 |
| 1546387200000 | 3920.97 |
| 1546473600000 | 4005.91 |
| 1546560000000 | 4048.94 |
| 1546819200000 | 4023.08 |
| 1546905600000 | 4020.14 |
| 1546992000000 | 4120.02 |
| 1547078400000 | 4148.76 |
| 1547164800000 | 4123.19 |
| 1547424000000 | 4162.11 |
| 1547510400000 | 4168.94 |
| 1547596800000 | 4140.89 |
| 1547683200000 | 4159.34 |
| 1547769600000 | 4185.85 |
| 1548028800000 | 4158.55 |
| 1548115200000 | 4134.44 |
| 1548201600000 | 4158.41 |
| 1548288000000 | 4270.3 |
| 1548374400000 | 4254.89 |
| 1548633600000 | 4212.34 |
| 1548720000000 | 4283.41 |
| 1548806400000 | 4352.71 |
| 1548892800000 | 4441.7 |
| 1548979200000 | 4445.34 |
| 1549238400000 | 4440.59 |
| 1549324800000 | 4421.41 |
| 1549411200000 | 4299.46 |
| 1549497600000 | 4224.15 |
| 1549584000000 | 4254.69 |
| 1549843200000 | 4191.47 |
| 1549929600000 | 4263.74 |
| 1550016000000 | 4247.04 |
| 1550102400000 | 4289.51 |
| 1550188800000 | 4326.63 |
| 1550448000000 | 4289.85 |
| 1550534400000 | 4341.62 |
| 1550620800000 | 4286.78 |
| 1550707200000 | 4225.31 |
| 1550793600000 | 4288.91 |
| 1551052800000 | 4309.56 |
| 1551139200000 | 4271.85 |
| 1551225600000 | 4307.28 |
| 1551312000000 | 4264.33 |
| 1551398400000 | 4215.59 |
| 1551657600000 | 4227.65 |
| 1551744000000 | 4227.66 |
| 1551830400000 | 4160.39 |
| 1551916800000 | 4057.73 |
| 1552003200000 | 4158.94 |
| 1552262400000 | 4216.88 |
| 1552348800000 | 4249.56 |
| 1552435200000 | 4245.25 |
| 1552521600000 | 4233.2 |
| 1552608000000 | 4245.12 |
| 1552867200000 | 4283.49 |
| 1552953600000 | 4361.03 |
| 1553040000000 | 4293.12 |
| 1553126400000 | 4210.67 |
| 1553212800000 | 4020.74 |
| 1553472000000 | 4058.25 |
| 1553558400000 | 4098.63 |
| 1553644800000 | 3860.99 |
| 1553731200000 | 3922.52 |
| 1553817600000 | 4047.55 |
| 1554076800000 | 4095.32 |
| 1554163200000 | 4080.95 |
| 1554249600000 | 4094.57 |
| 1554336000000 | 4111.62 |
| 1554422400000 | 4145.29 |
| 1554681600000 | 4111.81 |
| 1554768000000 | 4081.95 |
| 1554854400000 | 4117.36 |
| 1554940800000 | 4099.16 |
| 1555027200000 | 4011.36 |
| 1555286400000 | 4007.2 |
| 1555372800000 | 4015.17 |
| 1555459200000 | 3941.46 |
| 1555545600000 | 3961.34 |
| 1555632000000 | 3964.1 |
| 1555891200000 | 4000.88 |
| 1555977600000 | 4020.17 |
| 1556064000000 | 3983.97 |
| 1556150400000 | 4040.79 |
| 1556236800000 | 4062.09 |
| 1556496000000 | 4052.23 |
| 1556582400000 | 4066.04 |
| 1556668800000 | 4097.91 |
| 1556755200000 | 3507.64 |
| 1556841600000 | 3534.73 |
| 1557100800000 | 3505.66 |
| 1557187200000 | 3465.41 |
| 1557273600000 | 3542.87 |
| 1557360000000 | 3516.12 |
| 1557446400000 | 3496.85 |
| 1557705600000 | 3397.48 |
| 1557792000000 | 3414.92 |
| 1557878400000 | 3372.83 |
| 1557964800000 | 3290.86 |
| 1558051200000 | 3221.18 |
| 1558310400000 | 3270.02 |
| 1558396800000 | 3388.72 |
| 1558483200000 | 3426.48 |
| 1558569600000 | 3390.61 |
| 1558656000000 | 3369.59 |
| 1558915200000 | 3420.33 |
| 1559001600000 | 3469.67 |
| 1559088000000 | 3505.57 |
| 1559174400000 | 3575.94 |
| 1559260800000 | 3643.05 |
| 1559520000000 | 3650.14 |
| 1559606400000 | 3695.07 |
| 1559692800000 | 3676.15 |
| 1559779200000 | 3685.03 |
| 1559865600000 | 3761.31 |
| 1560124800000 | 3734.03 |
| 1560211200000 | 3769.37 |
| 1560297600000 | 3778.49 |
| 1560384000000 | 3820.5 |
| 1560470400000 | 3769.17 |
| 1560729600000 | 3758.4 |
| 1560816000000 | 3836.88 |
| 1560902400000 | 3851.99 |
| 1560988800000 | 3887.94 |
| 1561075200000 | 3941.22 |
| 1561334400000 | 3946.14 |
| 1561420800000 | 3868.92 |
| 1561507200000 | 3860.33 |
| 1561593600000 | 3878.25 |
| 1561680000000 | 3962.2 |
| 1561939200000 | 4005.35 |
| 1562025600000 | 3912.48 |
| 1562112000000 | 3971.78 |
| 1562198400000 | 4091.16 |
| 1562284800000 | 4099.81 |
| 1562544000000 | 4179.77 |
| 1562630400000 | 4182.88 |
| 1562716800000 | 4277.2 |
| 1562803200000 | 4285.27 |
| 1562889600000 | 4251.18 |
| 1563148800000 | 4227.33 |
| 1563235200000 | 4204.8 |
| 1563321600000 | 4214.45 |
| 1563408000000 | 4260.31 |
| 1563494400000 | 4224.13 |
| 1563753600000 | 4218.7 |
| 1563840000000 | 4185.92 |
| 1563926400000 | 4181.34 |
| 1564012800000 | 4124.64 |
| 1564099200000 | 4161.07 |
| 1564358400000 | 4182.95 |
| 1564444800000 | 4211.13 |
| 1564531200000 | 4237.61 |
| 1564617600000 | 4198.88 |
| 1564704000000 | 4125.71 |
| 1564963200000 | 3997.95 |
| 1565049600000 | 4045.6 |
| 1565136000000 | 4065.82 |
| 1565222400000 | 4178.22 |
| 1565308800000 | 4236.24 |
| 1565568000000 | 4118.85 |
| 1565654400000 | 4171.66 |
| 1565740800000 | 4024.4 |
| 1565827200000 | 3934.59 |
| 1565913600000 | 3979.7 |
| 1566172800000 | 3916.64 |
| 1566259200000 | 3908.25 |
| 1566345600000 | 3978.82 |
| 1566432000000 | 3960.13 |
| 1566518400000 | 3874.15 |
| 1566777600000 | 3738.4 |
| 1566864000000 | 3733.24 |
| 1566950400000 | 3785.4 |
| 1567036800000 | 3863.02 |
| 1567123200000 | 3969.17 |
| 1567382400000 | 3962 |
| 1567468800000 | 3918.4 |
| 1567555200000 | 3961.11 |
| 1567641600000 | 3995.21 |
| 1567728000000 | 3989.55 |
| 1567987200000 | 3887.08 |
| 1568073600000 | 3872.99 |
| 1568160000000 | 4021.24 |
| 1568246400000 | 4027.16 |
| 1568332800000 | 3982.03 |
| 1568592000000 | 3946.45 |
| 1568678400000 | 3984.4 |
| 1568764800000 | 4005.92 |
| 1568851200000 | 4014.09 |
| 1568937600000 | 3972.86 |
| 1569196800000 | 3958.46 |
| 1569283200000 | 3933.96 |
| 1569369600000 | 3912.15 |
| 1569456000000 | 3956.17 |
| 1569542400000 | 3968.19 |
| 1569801600000 | 3990.44 |
| 1569888000000 | 3961.29 |
| 1569974400000 | 3900.66 |
| 1570060800000 | 4001.68 |
| 1570147200000 | 4078.32 |
| 1570406400000 | 3997.24 |
| 1570492800000 | 3964.63 |
| 1570579200000 | 3983.97 |
| 1570665600000 | 3994.31 |
| 1570752000000 | 4061.58 |
| 1571011200000 | 4069.6 |
| 1571097600000 | 4032.18 |
| 1571184000000 | 4047.1 |
| 1571270400000 | 4091.65 |
| 1571356800000 | 4112.27 |
| 1571616000000 | 4137.38 |
| 1571702400000 | 4195.73 |
| 1571788800000 | 4187.63 |
| 1571875200000 | 4235.65 |
| 1571961600000 | 4215.79 |
| 1572220800000 | 4271.06 |
| 1572307200000 | 4263.31 |
| 1572393600000 | 4281.9 |
| 1572480000000 | 4265.27 |
| 1572566400000 | 4373.34 |
| 1572825600000 | 4350.61 |
| 1572912000000 | 4294.15 |
| 1572998400000 | 4271.09 |
| 1573084800000 | 4253.71 |
| 1573171200000 | 4152.89 |
| 1573430400000 | 4168.69 |
| 1573516800000 | 4091.56 |
| 1573603200000 | 4080.59 |
| 1573689600000 | 4129.68 |
| 1573776000000 | 4128.75 |
| 1574035200000 | 4107.15 |
| 1574121600000 | 4082.85 |
| 1574208000000 | 4097.45 |
| 1574294400000 | 4152.58 |
| 1574380800000 | 4216.15 |
| 1574640000000 | 4195.36 |
| 1574726400000 | 4114.28 |
| 1574812800000 | 4123.77 |
| 1574899200000 | 4172.08 |
| 1574985600000 | 4200.67 |
| 1575244800000 | 4220.94 |
| 1575331200000 | 4276.92 |
| 1575417600000 | 4295.37 |
| 1575504000000 | 4282.98 |
| 1575590400000 | 4384.59 |
| 1575849600000 | 4396.98 |
| 1575936000000 | 4409.03 |
| 1576022400000 | 4486.3 |
| 1576108800000 | 4535.16 |
| 1576195200000 | 4606.52 |
| 1576454400000 | 4661.91 |
| 1576540800000 | 4660.09 |
| 1576627200000 | 4740.27 |
| 1576713600000 | 4780.96 |
| 1576800000000 | 4761.83 |
| 1577059200000 | 4835.67 |
| 1577145600000 | 4812.76 |
| 1577232000000 | 4812.76 |
| 1577318400000 | 4900.55 |
| 1577404800000 | 4916.08 |
| 1577664000000 | 4959.27 |
| 1577750400000 | 4958.77 |
| 1577923200000 | 5053.86 |
| 1578009600000 | 5073.21 |
| 1578268800000 | 5043.76 |
| 1578355200000 | 4989.53 |
| 1578441600000 | 4983.14 |
| 1578528000000 | 5007.15 |
| 1578614400000 | 5028.51 |
| 1578873600000 | 5013.06 |
| 1578960000000 | 5068.36 |
| 1579046400000 | 5015.82 |
| 1579132800000 | 5016.85 |
| 1579219200000 | 5070.25 |
| 1579478400000 | 5138.94 |
| 1579564800000 | 5082.5 |
| 1579651200000 | 5137.75 |
| 1579737600000 | 5193.68 |
| 1579824000000 | 5118.65 |
| 1580083200000 | 4912.12 |
| 1580169600000 | 5023.75 |
| 1580256000000 | 4971.32 |
| 1580342400000 | 4864.78 |
| 1580428800000 | 4798.77 |
| 1580688000000 | 4940.35 |
| 1580774400000 | 4985.54 |
| 1580860800000 | 4982.12 |
| 1580947200000 | 4888.45 |
| 1581033600000 | 4730.32 |
| 1581292800000 | 4620.79 |
| 1581379200000 | 4741.17 |
| 1581465600000 | 4804.06 |
| 1581552000000 | 4813.72 |
| 1581638400000 | 4802.05 |
| 1581897600000 | 4839.46 |
| 1581984000000 | 4795.83 |
| 1582070400000 | 4842.46 |
| 1582156800000 | 4749.18 |
| 1582243200000 | 4757.99 |
| 1582502400000 | 4749.83 |
| 1582588800000 | 4749.84 |
| 1582675200000 | 4427.86 |
| 1582761600000 | 4200.92 |
| 1582848000000 | 4197.63 |
| 1583107200000 | 4332.13 |
| 1583193600000 | 4329.26 |
| 1583280000000 | 4336.14 |
| 1583366400000 | 3998.21 |
| 1583452800000 | 3879.83 |
| 1583712000000 | 3331.59 |
| 1583798400000 | 3614.2 |
| 1583884800000 | 3367.94 |
| 1583971200000 | 2759.8 |
| 1584057600000 | 3071.06 |
| 1584316800000 | 2535.98 |
| 1584403200000 | 2577.69 |
| 1584489600000 | 2162.78 |
| 1584576000000 | 2236.07 |
| 1584662400000 | 2297.98 |
| 1584921600000 | 2126.47 |
| 1585008000000 | 2298.53 |
| 1585094400000 | 2514.9 |
| 1585180800000 | 2727.69 |
| 1585267200000 | 2529.67 |
| 1585526400000 | 2506.92 |
| 1585612800000 | 2383.5 |
| 1585699200000 | 2275.24 |
| 1585785600000 | 2281.5 |
| 1585872000000 | 2192.05 |
| 1586131200000 | 2333.64 |
| 1586217600000 | 2436.03 |
| 1586304000000 | 2530.07 |
| 1586390400000 | 2583.42 |
| 1586476800000 | 2583.65 |
| 1586736000000 | 2516.78 |
| 1586822400000 | 2606.75 |
| 1586908800000 | 2570.59 |
| 1586995200000 | 2561.8 |
| 1587081600000 | 2582.79 |
| 1587340800000 | 2624.74 |
| 1587427200000 | 2612.93 |
| 1587513600000 | 2668.65 |
| 1587600000000 | 2584.54 |
| 1587686400000 | 2324.02 |
| 1587945600000 | 2424.45 |
| 1588032000000 | 2554.43 |
| 1588118400000 | 2691.87 |
| 1588204800000 | 2591.8 |
| 1588291200000 | 2558.66 |
| 1588550400000 | 2452.66 |
| 1588636800000 | 2474.03 |
| 1588723200000 | 2399.01 |
| 1588809600000 | 2248.85 |
| 1588896000000 | 2320.12 |
| 1589155200000 | 2253.31 |
| 1589241600000 | 2221.33 |
| 1589328000000 | 2135.09 |
| 1589414400000 | 2166.56 |
| 1589500800000 | 2195.95 |
| 1589760000000 | 2339.25 |
| 1589846400000 | 2337.2 |
| 1589932800000 | 2392.49 |
| 1590019200000 | 2511.76 |
| 1590105600000 | 2477.32 |
| 1590364800000 | 2628.12 |
| 1590451200000 | 2686.28 |
| 1590537600000 | 2800.15 |
| 1590624000000 | 2752.57 |
| 1590710400000 | 2696.52 |
| 1590969600000 | 2795.39 |
| 1591056000000 | 2956.97 |
| 1591142400000 | 3182.43 |
| 1591228800000 | 3138.6 |
| 1591315200000 | 3251.68 |
| 1591574400000 | 3366.8 |
| 1591660800000 | 3363.89 |
| 1591747200000 | 3269.67 |
| 1591833600000 | 3224.05 |
| 1591920000000 | 3108.56 |
| 1592179200000 | 2999.69 |
| 1592265600000 | 3013.67 |
| 1592352000000 | 3064.34 |
| 1592438400000 | 3032.49 |
| 1592524800000 | 3061.85 |
| 1592784000000 | 3136.97 |
| 1592870400000 | 3191.32 |
| 1592956800000 | 3078.26 |
| 1593043200000 | 3072.57 |
| 1593129600000 | 2913.22 |
| 1593388800000 | 2992.45 |
| 1593475200000 | 2970.07 |
| 1593561600000 | 3098.7 |
| 1593648000000 | 3105.4 |
| 1593734400000 | 3149.44 |
| 1593993600000 | 3211.45 |
| 1594080000000 | 3185.73 |
| 1594166400000 | 3195.16 |
| 1594252800000 | 3222.87 |
| 1594339200000 | 3233.63 |
| 1594598400000 | 3187.34 |
| 1594684800000 | 3142.08 |
| 1594771200000 | 3237.47 |
| 1594857600000 | 3195.83 |
| 1594944000000 | 3262.43 |
| 1595203200000 | 3319.2 |
| 1595289600000 | 3396.25 |
| 1595376000000 | 3459.68 |
| 1595462400000 | 3366.61 |
| 1595548800000 | 3334.66 |
| 1595808000000 | 3390.22 |
| 1595894400000 | 3377.71 |
| 1595980800000 | 3424.47 |
| 1596067200000 | 3431.88 |
| 1596153600000 | 3383.77 |
| 1596412800000 | 3261.41 |
| 1596499200000 | 3219 |
| 1596585600000 | 3305.14 |
| 1596672000000 | 3324.94 |
| 1596758400000 | 3244.43 |
| 1597017600000 | 3242.18 |
| 1597104000000 | 3263.88 |
| 1597190400000 | 3183.87 |
| 1597276800000 | 3223.65 |
| 1597363200000 | 3235.57 |
| 1597622400000 | 3110.17 |
| 1597708800000 | 3193.33 |
| 1597795200000 | 3158.65 |
| 1597881600000 | 3101.62 |
| 1597968000000 | 3155.91 |
| 1598227200000 | 3146.92 |
| 1598313600000 | 3161.9 |
| 1598400000000 | 3146.94 |
| 1598486400000 | 3108.47 |
| 1598572800000 | 3248.19 |
| 1598832000000 | 3177.93 |
| 1598918400000 | 3316.93 |
| 1599004800000 | 3350.09 |
| 1599091200000 | 3333.54 |
| 1599177600000 | 3357.97 |
| 1599436800000 | 3353.26 |
| 1599523200000 | 3329.26 |
| 1599609600000 | 3382.49 |
| 1599696000000 | 3307.55 |
| 1599782400000 | 3261.46 |
| 1600041600000 | 3358.21 |
| 1600128000000 | 3370.46 |
| 1600214400000 | 3392.14 |
| 1600300800000 | 3373.44 |
| 1600387200000 | 3291.78 |
| 1600646400000 | 3148.55 |
| 1600732800000 | 3180.46 |
| 1600819200000 | 3064.92 |
| 1600905600000 | 3081.08 |
| 1600992000000 | 3081.06 |
| 1601251200000 | 2988.03 |
| 1601337600000 | 2931.93 |
| 1601424000000 | 2972.98 |
| 1601510400000 | 3036.18 |
| 1601596800000 | 2991.42 |
| 1601856000000 | 3029.71 |
| 1601942400000 | 3106.89 |
| 1602028800000 | 3034.2 |
| 1602115200000 | 3078.09 |
| 1602201600000 | 3130.69 |
| 1602460800000 | 3128.05 |
| 1602547200000 | 3100.45 |
| 1602633600000 | 3147.04 |
| 1602720000000 | 3129.53 |
| 1602806400000 | 3107.69 |
| 1603065600000 | 3135.81 |
| 1603152000000 | 3197.27 |
| 1603238400000 | 3201.21 |
| 1603324800000 | 3214.08 |
| 1603411200000 | 3175.17 |
| 1603670400000 | 3147.22 |
| 1603756800000 | 3108.69 |
| 1603843200000 | 2920.27 |
| 1603929600000 | 2932.33 |
| 1604016000000 | 2864.07 |
| 1604275200000 | 2874.32 |
| 1604361600000 | 2926.91 |
| 1604448000000 | 3035.07 |
| 1604534400000 | 3192.48 |
| 1604620800000 | 3275.21 |
| 1604880000000 | 3395.01 |
| 1604966400000 | 3365.54 |
| 1605052800000 | 3314.09 |
| 1605139200000 | 3241.9 |
| 1605225600000 | 3280.27 |
| 1605484800000 | 3369.36 |
| 1605571200000 | 3425.37 |
| 1605657600000 | 3458.64 |
| 1605744000000 | 3457.72 |
| 1605830400000 | 3409.17 |
| 1606089600000 | 3404.25 |
| 1606176000000 | 3473.84 |
| 1606262400000 | 3550.41 |
| 1606348800000 | 3601.26 |
| 1606435200000 | 3603.63 |
| 1606694400000 | 3517.06 |
| 1606780800000 | 3657.32 |
| 1606867200000 | 3698.84 |
| 1606953600000 | 3809.6 |
| 1607040000000 | 3792.74 |
| 1607299200000 | 3865.16 |
| 1607385600000 | 3875.4 |
| 1607472000000 | 3803.75 |
| 1607558400000 | 3903.04 |
| 1607644800000 | 3915.54 |
| 1607904000000 | 3860.05 |
| 1607990400000 | 3908.06 |
| 1608076800000 | 3921.03 |
| 1608163200000 | 3968.86 |
| 1608249600000 | 3920.43 |
| 1608508800000 | 3816.13 |
| 1608595200000 | 3801.46 |
| 1608681600000 | 3812.91 |
| 1608768000000 | 3810.26 |
| 1608854400000 | 3810.26 |
| 1609113600000 | 3782.82 |
| 1609200000000 | 3877.01 |
| 1609286400000 | 3897.54 |
| 1609372800000 | 3885.82 |
| 1609718400000 | 3853.04 |
| 1609804800000 | 3775.64 |
| 1609891200000 | 3689.7 |
| 1609977600000 | 3688.53 |
| 1610064000000 | 3804.42 |
| 1610323200000 | 3687.87 |
| 1610409600000 | 3800.61 |
| 1610496000000 | 3902.42 |
| 1610582400000 | 4026.47 |
| 1610668800000 | 3925.4 |
| 1610928000000 | 3954.28 |
| 1611014400000 | 3871.18 |
| 1611100800000 | 3863.22 |
| 1611187200000 | 3754.85 |
| 1611273600000 | 3658.31 |
| 1611532800000 | 3647.16 |
| 1611619200000 | 3692.94 |
| 1611705600000 | 3628.46 |
| 1611792000000 | 3685.64 |
| 1611878400000 | 3592.03 |
| 1612137600000 | 3635.6 |
| 1612224000000 | 3770.82 |
| 1612310400000 | 3805.21 |
| 1612396800000 | 3755.72 |
| 1612483200000 | 3807.54 |
| 1612742400000 | 3854.29 |
| 1612828800000 | 3757.64 |
| 1612915200000 | 3733.2 |
| 1613001600000 | 3775.37 |
| 1613088000000 | 3787.9 |
| 1613347200000 | 3778.92 |
| 1613433600000 | 3778.93 |
| 1613520000000 | 3759.44 |
| 1613606400000 | 3719.84 |
| 1613692800000 | 3800.75 |
| 1613952000000 | 3637.8 |
| 1614038400000 | 3705.76 |
| 1614124800000 | 3722.92 |
| 1614211200000 | 3584.71 |
| 1614297600000 | 3505.11 |
| 1614556800000 | 3509.15 |
| 1614643200000 | 3422.53 |
| 1614729600000 | 3380.71 |
| 1614816000000 | 3506.49 |
| 1614902400000 | 3499.52 |
| 1615161600000 | 3329.72 |
| 1615248000000 | 3272.53 |
| 1615334400000 | 3336.95 |
| 1615420800000 | 3528.06 |
| 1615507200000 | 3525.58 |
| 1615766400000 | 3516.99 |
| 1615852800000 | 3535.45 |
| 1615939200000 | 3550.56 |
| 1616025600000 | 3537.47 |
| 1616112000000 | 3642.23 |
| 1616371200000 | 3583.87 |
| 1616457600000 | 3597.06 |
| 1616544000000 | 3495.66 |
| 1616630400000 | 3492.22 |
| 1616716800000 | 3444.76 |
| 1616976000000 | 3387.4 |
| 1617062400000 | 3484.53 |
| 1617148800000 | 3552.47 |
| 1617235200000 | 3504.88 |
| 1617321600000 | 3481.72 |
| 1617580800000 | 3541.09 |
| 1617667200000 | 3597.01 |
| 1617753600000 | 3632.69 |
| 1617840000000 | 3661.64 |
| 1617926400000 | 3625.8 |
| 1618185600000 | 3628.31 |
| 1618272000000 | 3596.03 |
| 1618358400000 | 3622.34 |
| 1618444800000 | 3667.8 |
| 1618531200000 | 3694.33 |
| 1618790400000 | 3733.88 |
| 1618876800000 | 3742.28 |
| 1618963200000 | 3704.02 |
| 1619049600000 | 3736.72 |
| 1619136000000 | 3773.34 |
| 1619395200000 | 3807.69 |
| 1619481600000 | 3783.09 |
| 1619568000000 | 3818.5 |
| 1619654400000 | 3853 |
| 1619740800000 | 3781.35 |
| 1620000000000 | 3804.29 |
| 1620086400000 | 3758.77 |
| 1620172800000 | 3854.41 |
| 1620259200000 | 3949.16 |
| 1620345600000 | 4030.9 |
| 1620604800000 | 4006.47 |
| 1620691200000 | 3991.38 |
| 1620777600000 | 3885.5 |
| 1620864000000 | 3861.84 |
| 1620950400000 | 3921.18 |
| 1621209600000 | 3952.35 |
| 1621296000000 | 3953.03 |
| 1621382400000 | 3906.21 |
| 1621468800000 | 3934.29 |
| 1621555200000 | 3897.69 |
| 1621814400000 | 3930.52 |
| 1621900800000 | 3941.75 |
| 1621987200000 | 3969.14 |
| 1622073600000 | 4047.59 |
| 1622160000000 | 4087.49 |
| 1622419200000 | 4087.28 |
| 1622505600000 | 4192.27 |
| 1622592000000 | 4254.39 |
| 1622678400000 | 4268.89 |
| 1622764800000 | 4305.16 |
| 1623024000000 | 4309.43 |
| 1623110400000 | 4310.33 |
| 1623196800000 | 4289.9 |
| 1623283200000 | 4311.09 |
| 1623369600000 | 4239.22 |
| 1623628800000 | 4344.43 |
| 1623715200000 | 4330.8 |
| 1623801600000 | 4357.12 |
| 1623888000000 | 4334.81 |
| 1623974400000 | 4330.75 |
| 1624233600000 | 4362.4 |
| 1624320000000 | 4371.57 |
| 1624406400000 | 4414.91 |
| 1624492800000 | 4462.19 |
| 1624579200000 | 4402.56 |
| 1624838400000 | 4410.71 |
| 1624924800000 | 4388.19 |
| 1625011200000 | 4322.5 |
| 1625097600000 | 4289.8 |
| 1625184000000 | 4328.2 |
| 1625443200000 | 4289.67 |
| 1625529600000 | 4125.22 |
| 1625616000000 | 4119.62 |
| 1625702400000 | 4039.86 |
| 1625788800000 | 4057.52 |
| 1626048000000 | 4164.74 |
| 1626134400000 | 4234.99 |
| 1626220800000 | 4324.76 |
| 1626307200000 | 4283.23 |
| 1626393600000 | 4265.01 |
| 1626652800000 | 4106 |
| 1626739200000 | 4098.41 |
| 1626825600000 | 4083.78 |
| 1626912000000 | 4151.42 |
| 1626998400000 | 4143.84 |
| 1627257600000 | 4125.51 |
| 1627344000000 | 4069.52 |
| 1627430400000 | 4093.63 |
| 1627516800000 | 4176.08 |
| 1627603200000 | 4005.74 |
| 1627862400000 | 4076.06 |
| 1627948800000 | 3975.58 |
| 1628035200000 | 3978.92 |
| 1628121600000 | 4004.01 |
| 1628208000000 | 3942.3 |
| 1628467200000 | 3921.64 |
| 1628553600000 | 3954.4 |
| 1628640000000 | 3932.73 |
| 1628726400000 | 3865.29 |
| 1628812800000 | 3864.73 |
| 1629072000000 | 3764.15 |
| 1629158400000 | 3693.88 |
| 1629244800000 | 3654.07 |
| 1629331200000 | 3643.93 |
| 1629417600000 | 3702.98 |
| 1629676800000 | 3721.49 |
| 1629763200000 | 3895.16 |
| 1629849600000 | 3944.36 |
| 1629936000000 | 3853.63 |
| 1630022400000 | 3955.3 |
| 1630281600000 | 3941.53 |
| 1630368000000 | 3943.51 |
| 1630454400000 | 3918.25 |
| 1630540800000 | 3847.7 |
| 1630627200000 | 3805.96 |
| 1630886400000 | 3847.66 |
| 1630972800000 | 3844.14 |
| 1631059200000 | 3628.89 |
| 1631145600000 | 3713.77 |
| 1631232000000 | 3722.45 |
| 1631491200000 | 3828.13 |
| 1631577600000 | 3821.6 |
| 1631664000000 | 3799.41 |
| 1631750400000 | 3771.55 |
| 1631836800000 | 3671.92 |
| 1632096000000 | 3567.62 |
| 1632182400000 | 3649.95 |
| 1632268800000 | 3741 |
| 1632355200000 | 3768.29 |
| 1632441600000 | 3714.99 |
| 1632700800000 | 3696.69 |
| 1632787200000 | 3510.99 |
| 1632873600000 | 3536.41 |
| 1632960000000 | 3518.39 |
| 1633046400000 | 3642.65 |
| 1633305600000 | 3488.27 |
| 1633392000000 | 3428.39 |
| 1633478400000 | 3395.41 |
| 1633564800000 | 3388.93 |
| 1633651200000 | 3488.51 |
| 1633910400000 | 3446.41 |
| 1633996800000 | 3437.61 |
| 1634083200000 | 3505.7 |
| 1634169600000 | 3531.23 |
| 1634256000000 | 3620.03 |
| 1634515200000 | 3577.18 |
| 1634601600000 | 3410.37 |
| 1634688000000 | 3387.73 |
| 1634774400000 | 3201.9 |
| 1634860800000 | 3074.93 |
| 1635120000000 | 3226.86 |
| 1635206400000 | 3121.4 |
| 1635292800000 | 3130.13 |
| 1635379200000 | 3043.1 |
| 1635465600000 | 2977.96 |
| 1635724800000 | 3043.25 |
| 1635811200000 | 3041.18 |
| 1635897600000 | 3161.6 |
| 1635984000000 | 3124.01 |
| 1636070400000 | 3210.45 |
| 1636329600000 | 3186.63 |
| 1636416000000 | 3265.9 |
| 1636502400000 | 3302.41 |
| 1636588800000 | 3434.51 |
| 1636675200000 | 3365.89 |
| 1636934400000 | 3346.67 |
| 1637020800000 | 3195.03 |
| 1637107200000 | 3129.27 |
| 1637193600000 | 3111.23 |
| 1637280000000 | 3129.49 |
| 1637539200000 | 3051.23 |
| 1637625600000 | 3006.96 |
| 1637712000000 | 3055.5 |
| 1637798400000 | 3144.77 |
| 1637884800000 | 2999.64 |
| 1638144000000 | 2981.3 |
| 1638230400000 | 2924.62 |
| 1638316800000 | 2861.8 |
| 1638403200000 | 2930.27 |
| 1638489600000 | 2975.06 |
| 1638748800000 | 3015.9 |
| 1638835200000 | 3049.22 |
| 1638921600000 | 3190.05 |
| 1639008000000 | 3102.39 |
| 1639094400000 | 3161.87 |
| 1639353600000 | 3092.21 |
| 1639440000000 | 3039.57 |
| 1639526400000 | 3040.12 |
| 1639612800000 | 3051.65 |
| 1639699200000 | 3054.28 |
| 1639958400000 | 2949.81 |
| 1640044800000 | 2952.82 |
| 1640131200000 | 2960.54 |
| 1640217600000 | 2945.41 |
| 1640304000000 | 2965.39 |
| 1640563200000 | 2998.82 |
| 1640649600000 | 3024.05 |
| 1640736000000 | 2959.82 |
| 1640822400000 | 3063.81 |
| 1640908800000 | 3067.3 |
| 1641168000000 | 2928.71 |
| 1641254400000 | 2865.84 |
| 1641340800000 | 2760.38 |
| 1641427200000 | 2735.74 |
| 1641513600000 | 2763.86 |
| 1641772800000 | 2713.9 |
| 1641859200000 | 2802.53 |
| 1641945600000 | 2901.76 |
| 1642032000000 | 2913.56 |
| 1642118400000 | 2937.74 |
| 1642377600000 | 2936.54 |
| 1642464000000 | 2904.61 |
| 1642550400000 | 2991.99 |
| 1642636800000 | 3123.91 |
| 1642723200000 | 3120.37 |
| 1642982400000 | 3034.57 |
| 1643068800000 | 3128.36 |
| 1643155200000 | 3203.87 |
| 1643241600000 | 3265.35 |
| 1643328000000 | 3269.46 |
| 1643587200000 | 3398.48 |
| 1643673600000 | 3407.77 |
| 1643760000000 | 3340.1 |
| 1643846400000 | 3320.93 |
| 1643932800000 | 3252.18 |
| 1644192000000 | 3279.29 |
| 1644278400000 | 3284.53 |
| 1644364800000 | 3321.65 |
| 1644451200000 | 3372.67 |
| 1644537600000 | 3321.76 |
| 1644796800000 | 3327.33 |
| 1644883200000 | 3438.51 |
| 1644969600000 | 3447.15 |
| 1645056000000 | 3395.05 |
| 1645142400000 | 3402.26 |
| 1645401600000 | 3337.76 |
| 1645488000000 | 3435.95 |
| 1645574400000 | 3423.32 |
| 1645660800000 | 3336.61 |
| 1645747200000 | 3289.4 |
| 1646006400000 | 3291.78 |
| 1646092800000 | 3291.8 |
| 1646179200000 | 3280.06 |
| 1646265600000 | 3397.76 |
| 1646352000000 | 3298.7 |
| 1646611200000 | 3166.79 |
| 1646697600000 | 3194.89 |
| 1646784000000 | 3393.31 |
| 1646870400000 | 3331.57 |
| 1646956800000 | 3235.28 |
| 1647216000000 | 3167.62 |
| 1647302400000 | 3153.9 |
| 1647388800000 | 3217.63 |
| 1647475200000 | 3296.97 |
| 1647561600000 | 3415.71 |
| 1647820800000 | 3451.69 |
| 1647907200000 | 3532.08 |
| 1647993600000 | 3633.53 |
| 1648080000000 | 3733.63 |
| 1648166400000 | 3850.59 |
| 1648425600000 | 3793.86 |
| 1648512000000 | 3909.67 |
| 1648598400000 | 3867.99 |
| 1648684800000 | 3848.99 |
| 1648771200000 | 3990.5 |
| 1649030400000 | 4063.92 |
| 1649116800000 | 3923.79 |
| 1649203200000 | 3823.19 |
| 1649289600000 | 3757.34 |
| 1649376000000 | 3727.83 |
| 1649635200000 | 3699.31 |
| 1649721600000 | 3728.2 |
| 1649808000000 | 3714.38 |
| 1649894400000 | 3668.74 |
| 1649980800000 | 3668.74 |
| 1650240000000 | 3696.88 |
| 1650326400000 | 3720.67 |
| 1650412800000 | 3746.7 |
| 1650499200000 | 3743.04 |
| 1650585600000 | 3538.95 |
| 1650844800000 | 3423.59 |
| 1650931200000 | 3326.11 |
| 1651017600000 | 3332.61 |
| 1651104000000 | 3368.18 |
| 1651190400000 | 3340.57 |
| 1651449600000 | 3217.65 |
| 1651536000000 | 3227.73 |
| 1651622400000 | 3286.12 |
| 1651708800000 | 3164.43 |
| 1651795200000 | 3086.42 |
| 1652054400000 | 2942.78 |
| 1652140800000 | 2965.26 |
| 1652227200000 | 2975.92 |
| 1652313600000 | 3025.68 |
| 1652400000000 | 3110.08 |
| 1652659200000 | 3172.19 |
| 1652745600000 | 3263.03 |
| 1652832000000 | 3198.85 |
| 1652918400000 | 3224.04 |
| 1653004800000 | 3281.98 |
| 1653264000000 | 3368.47 |
| 1653350400000 | 3333.85 |
| 1653436800000 | 3342.8 |
| 1653523200000 | 3436.23 |
| 1653609600000 | 3485.22 |
| 1653868800000 | 3447.2 |
| 1653955200000 | 3432.4 |
| 1654041600000 | 3386.03 |
| 1654128000000 | 3445.41 |
| 1654214400000 | 3380.4 |
| 1654473600000 | 3306.11 |
| 1654560000000 | 3176.45 |
| 1654646400000 | 3168.73 |
| 1654732800000 | 3124.73 |
| 1654819200000 | 2991.16 |
| 1655078400000 | 2784.73 |
| 1655164800000 | 2749.65 |
| 1655251200000 | 2818.9 |
| 1655337600000 | 2854.19 |
| 1655424000000 | 2762.87 |
| 1655683200000 | 2714.39 |
| 1655769600000 | 2727.39 |
| 1655856000000 | 2701.05 |
| 1655942400000 | 2687.08 |
| 1656028800000 | 2651.64 |
| 1656288000000 | 2674.28 |
| 1656374400000 | 2642.77 |
| 1656460800000 | 2606.94 |
| 1656547200000 | 2563.63 |
| 1656633600000 | 2532.26 |
| 1656892800000 | 2528.47 |
| 1656979200000 | 2483.84 |
| 1657065600000 | 2507.04 |
| 1657152000000 | 2609.31 |
| 1657238400000 | 2638.77 |
| 1657497600000 | 2525.74 |
| 1657584000000 | 2501.21 |
| 1657670400000 | 2512.52 |
| 1657756800000 | 2464.12 |
| 1657843200000 | 2491.91 |
| 1658102400000 | 2487.42 |
| 1658188800000 | 2497 |
| 1658275200000 | 2544.01 |
| 1658361600000 | 2518.49 |
| 1658448000000 | 2515.33 |
| 1658707200000 | 2526.51 |
| 1658793600000 | 2518.9 |
| 1658880000000 | 2621.93 |
| 1658966400000 | 2699.9 |
| 1659052800000 | 2702.93 |
| 1659312000000 | 2732.5 |
| 1659398400000 | 2689.32 |
| 1659484800000 | 2738.27 |
| 1659571200000 | 2892.97 |
| 1659657600000 | 2922.76 |
| 1659916800000 | 2986 |
| 1660003200000 | 2934.6 |
| 1660089600000 | 3077.66 |
| 1660176000000 | 2978.63 |
| 1660262400000 | 3095.2 |
| 1660521600000 | 3157.39 |
| 1660608000000 | 3094.86 |
| 1660694400000 | 3097.48 |
| 1660780800000 | 3070.39 |
| 1660867200000 | 2972.57 |
| 1661126400000 | 2953.78 |
| 1661212800000 | 3067.12 |
| 1661299200000 | 3095.45 |
| 1661385600000 | 3125.46 |
| 1661472000000 | 3107.28 |
| 1661731200000 | 3146.5 |
| 1661817600000 | 3075.92 |
| 1661904000000 | 2990.7 |
| 1661990400000 | 2998.32 |
| 1662076800000 | 3028.8 |
| 1662336000000 | 3065.61 |
| 1662422400000 | 2942.53 |
| 1662508800000 | 2931.29 |
| 1662595200000 | 2964.21 |
| 1662681600000 | 3070.48 |
| 1662940800000 | 3100.9 |
| 1663027200000 | 2993.83 |
| 1663113600000 | 2995 |
| 1663200000000 | 2946.44 |
| 1663286400000 | 2911.06 |
| 1663545600000 | 2994.69 |
| 1663632000000 | 3016.83 |
| 1663718400000 | 3000.02 |
| 1663804800000 | 3057.95 |
| 1663891200000 | 2975.11 |
| 1664150400000 | 2820.96 |
| 1664236800000 | 2791.48 |
| 1664323200000 | 2809.38 |
| 1664409600000 | 2733.44 |
| 1664496000000 | 2789.75 |
| 1664755200000 | 3059.8 |
| 1664841600000 | 3097.18 |
| 1664928000000 | 3039.77 |
| 1665014400000 | 3112.32 |
| 1665100800000 | 3052.64 |
| 1665360000000 | 3061.27 |
| 1665446400000 | 3014.25 |
| 1665532800000 | 2966.83 |
| 1665619200000 | 2955.2 |
| 1665705600000 | 2888.1 |
| 1665964800000 | 2931.43 |
| 1666051200000 | 2980.91 |
| 1666137600000 | 2956.15 |
| 1666224000000 | 2984.73 |
| 1666310400000 | 3047.9 |
| 1666569600000 | 2962.33 |
| 1666656000000 | 2920.58 |
| 1666742400000 | 2823.01 |
| 1666828800000 | 2929.2 |
| 1666915200000 | 2927.67 |
| 1667174400000 | 3087.12 |
| 1667260800000 | 3204.91 |
| 1667347200000 | 3183.86 |
| 1667433600000 | 3236.56 |
| 1667520000000 | 3288.26 |
| 1667779200000 | 3110.62 |
| 1667865600000 | 3092.79 |
| 1667952000000 | 3049.63 |
| 1668038400000 | 2776.96 |
| 1668124800000 | 2828.83 |
| 1668384000000 | 2819.16 |
| 1668470400000 | 2815.41 |
| 1668556800000 | 2711.46 |
| 1668643200000 | 2598.2 |
| 1668729600000 | 2653.1 |
| 1668988800000 | 2725.2199 |
| 1669075200000 | 2684.75 |
| 1669161600000 | 2629.35 |
| 1669248000000 | 2757.37 |
| 1669334400000 | 2653.11 |
| 1669593600000 | 2613.2199 |
| 1669680000000 | 2702.75 |
| 1669766400000 | 2739.52 |
| 1669852800000 | 2728.03 |
| 1669939200000 | 2734.31 |
| 1670198400000 | 2627 |
| 1670284800000 | 2646.26 |
| 1670371200000 | 2654.92 |
| 1670457600000 | 2585.34 |
| 1670544000000 | 2552.45 |
| 1670803200000 | 2460.37 |
| 1670889600000 | 2447.1 |
| 1670976000000 | 2446.39 |
| 1671062400000 | 2445.52 |
| 1671148800000 | 2422.87 |
| 1671408000000 | 2456.28 |
| 1671494400000 | 2594.36 |
| 1671580800000 | 2597.84 |
| 1671667200000 | 2615.41 |
| 1671753600000 | 2708.19 |
| 1672012800000 | 2681.68 |
| 1672099200000 | 2558.83 |
| 1672185600000 | 2638.33 |
| 1672272000000 | 2637.05 |
| 1672358400000 | 2623.27 |
| 1672617600000 | 2530.13 |
| 1672704000000 | 2402.35 |
| 1672790400000 | 2411.7399 |
| 1672876800000 | 2475.51 |
| 1672963200000 | 2581.27 |
| 1673222400000 | 2575.11 |
| 1673308800000 | 2684.33 |
| 1673395200000 | 2746.5 |
| 1673481600000 | 2762.54 |
| 1673568000000 | 2745.67 |
| 1673827200000 | 2711.69 |
| 1673913600000 | 2743.92 |
| 1674000000000 | 2781.4699 |
| 1674086400000 | 2727.55 |
| 1674172800000 | 2724.32 |
| 1674432000000 | 2734.21 |
| 1674518400000 | 2780.86 |
| 1674604800000 | 2859.98 |
| 1674691200000 | 2866.21 |
| 1674777600000 | 2822.2 |
| 1675036800000 | 2808.11 |
| 1675123200000 | 2857.25 |
| 1675209600000 | 2846.19 |
| 1675296000000 | 2870.64 |
| 1675382400000 | 2727.48 |
| 1675641600000 | 2675.7199 |
| 1675728000000 | 2655.56 |
| 1675814400000 | 2663.84 |
| 1675900800000 | 2573.88 |
| 1675987200000 | 2579 |
| 1676246400000 | 2626.14 |
| 1676332800000 | 2589.91 |
| 1676419200000 | 2605.2399 |
| 1676505600000 | 2602.46 |
| 1676592000000 | 2617.2399 |
| 1676851200000 | 2631.17 |
| 1676937600000 | 2631.16 |
| 1677024000000 | 2583.93 |
| 1677110400000 | 2593.86 |
| 1677196800000 | 2528.28 |
| 1677456000000 | 2521.03 |
| 1677542400000 | 2487.33 |
| 1677628800000 | 2472.84 |
| 1677715200000 | 2465.46 |
| 1677801600000 | 2468.77 |
| 1678060800000 | 2532.79 |
| 1678147200000 | 2529.4899 |
| 1678233600000 | 2645.78 |
| 1678320000000 | 2628.85 |
| 1678406400000 | 2565.78 |
| 1678665600000 | 2525.4899 |
| 1678752000000 | 2510.28 |
| 1678838400000 | 2476.83 |
| 1678924800000 | 2508.42 |
| 1679011200000 | 2477.9699 |
| 1679270400000 | 2431.98 |
| 1679356800000 | 2418.76 |
| 1679443200000 | 2405.1 |
| 1679529600000 | 2320.45 |
| 1679616000000 | 2379.28 |
| 1679875200000 | 2398.9699 |
| 1679961600000 | 2458.67 |
| 1680048000000 | 2471.7 |
| 1680134400000 | 2535.04 |
| 1680220800000 | 2521.7199 |
| 1680480000000 | 2494.1 |
| 1680566400000 | 2498.26 |
| 1680652800000 | 2472.07 |
| 1680739200000 | 2479.25 |
| 1680825600000 | 2479.25 |
| 1681084800000 | 2487.28 |
| 1681171200000 | 2645.13 |
| 1681257600000 | 2704.87 |
| 1681344000000 | 2728.61 |
| 1681430400000 | 2683.08 |
| 1681689600000 | 2670.51 |
| 1681776000000 | 2631.46 |
| 1681862400000 | 2532.46 |
| 1681948800000 | 2553.14 |
| 1682035200000 | 2549.51 |
| 1682294400000 | 2534.26 |
| 1682380800000 | 2501.82 |
| 1682467200000 | 2505.2 |
| 1682553600000 | 2561.81 |
| 1682640000000 | 2634.45 |
| 1682899200000 | 2643 |
| 1682985600000 | 2563.79 |
| 1683072000000 | 2595.08 |
| 1683158400000 | 2602.41 |
| 1683244800000 | 2726.28 |
| 1683504000000 | 2748.5 |
| 1683590400000 | 2741.65 |
| 1683676800000 | 2810.88 |
| 1683763200000 | 2840.7399 |
| 1683849600000 | 2864.51 |
| 1684108800000 | 2896.7399 |
| 1684195200000 | 2839.83 |
| 1684281600000 | 2884.7199 |
| 1684368000000 | 2930.94 |
| 1684454400000 | 2948.98 |
| 1684713600000 | 2976.28 |
| 1684800000000 | 2946.09 |
| 1684886400000 | 2921.88 |
| 1684972800000 | 2957.18 |
| 1685059200000 | 2981.56 |
| 1685318400000 | 2983.06 |
| 1685404800000 | 2923.85 |
| 1685491200000 | 2903.14 |
| 1685577600000 | 3026.52 |
| 1685664000000 | 3092.92 |
| 1685923200000 | 3122.76 |
| 1686009600000 | 3191.93 |
| 1686096000000 | 3209.65 |
| 1686182400000 | 3207.75 |
| 1686268800000 | 3267.61 |
| 1686528000000 | 3268.25 |
| 1686614400000 | 3232.09 |
| 1686700800000 | 3323.15 |
| 1686787200000 | 3364.69 |
| 1686873600000 | 3345.94 |
| 1687132800000 | 3415.68 |
| 1687219200000 | 3417.92 |
| 1687305600000 | 3435.44 |
| 1687392000000 | 3369.77 |
| 1687478400000 | 3388.68 |
| 1687737600000 | 3334.03 |
| 1687824000000 | 3272.76 |
| 1687910400000 | 3225.11 |
| 1687996800000 | 3293.07 |
| 1688083200000 | 3346.5 |
| 1688342400000 | 3389.43 |
| 1688428800000 | 3368.18 |
| 1688515200000 | 3375.64 |
| 1688601600000 | 3286.09 |
| 1688688000000 | 3385.82 |
| 1688947200000 | 3353.29 |
| 1689033600000 | 3315.2199 |
| 1689120000000 | 3349.95 |
| 1689206400000 | 3368.26 |
| 1689292800000 | 3303.82 |
| 1689552000000 | 3302.04 |
| 1689638400000 | 3347.4 |
| 1689724800000 | 3333.39 |
| 1689811200000 | 3328.91 |
| 1689897600000 | 3409.74 |
| 1690156800000 | 3459.55 |
| 1690243200000 | 3473.73 |
| 1690329600000 | 3490.13 |
| 1690416000000 | 3447.03 |
| 1690502400000 | 3472.14 |
| 1690761600000 | 3487.45 |
| 1690848000000 | 3474.78 |
| 1690934400000 | 3438.09 |
| 1691020800000 | 3387.73 |
| 1691107200000 | 3425.49 |
| 1691366400000 | 3362.19 |
| 1691452800000 | 3352.95 |
| 1691539200000 | 3337.9 |
| 1691625600000 | 3379.85 |
| 1691712000000 | 3346.21 |
| 1691971200000 | 3226.79 |
| 1692057600000 | 3197.03 |
| 1692144000000 | 3188.15 |
| 1692230400000 | 3139.25 |
| 1692316800000 | 3176.26 |
| 1692576000000 | 3131.46 |
| 1692662400000 | 3232.82 |
| 1692748800000 | 3305.6 |
| 1692835200000 | 3278.94 |
| 1692921600000 | 3210.56 |
| 1693180800000 | 3207.88 |
| 1693267200000 | 3250.53 |
| 1693353600000 | 3226.83 |
| 1693440000000 | 3104.65 |
| 1693526400000 | 3178.88 |
| 1693785600000 | 3191.11 |
| 1693872000000 | 3111.19 |
| 1693958400000 | 3076.27 |
| 1694044800000 | 3073.04 |
| 1694131200000 | 3047.62 |
| 1694390400000 | 3104.7199 |
| 1694476800000 | 3143.38 |
| 1694563200000 | 3183.29 |
| 1694649600000 | 3199.89 |
| 1694736000000 | 3167.54 |
| 1694995200000 | 3166.58 |
| 1695081600000 | 3133.4 |
| 1695168000000 | 3161.94 |
| 1695254400000 | 3041.53 |
| 1695340800000 | 3021.33 |
| 1695600000000 | 2978.03 |
| 1695686400000 | 2928.2399 |
| 1695772800000 | 2879.9 |
| 1695859200000 | 2915.14 |
| 1695945600000 | 2971.31 |
| 1696204800000 | 2888.9699 |
| 1696291200000 | 2792.4699 |
| 1696377600000 | 2795.25 |
| 1696464000000 | 2763.5 |
| 1696550400000 | 2736.86 |
| 1696809600000 | 2776.48 |
| 1696896000000 | 2899.37 |
| 1696982400000 | 2895.52 |
| 1697068800000 | 2897.12 |
| 1697155200000 | 2815.7399 |
| 1697414400000 | 2844.34 |
| 1697500800000 | 2821.68 |
| 1697587200000 | 2727.78 |
| 1697673600000 | 2733.43 |
| 1697760000000 | 2733.61 |
| 1698019200000 | 2799.45 |
| 1698105600000 | 2830.5 |
| 1698192000000 | 2783.04 |
| 1698278400000 | 2834.67 |
| 1698364800000 | 2794.46 |
| 1698624000000 | 2702.36 |
| 1698710400000 | 2734.11 |
| 1698796800000 | 2797.83 |
| 1698883200000 | 2829.18 |
| 1698969600000 | 3002.15 |
| 1699228800000 | 2979.12 |
| 1699315200000 | 3059.46 |
| 1699401600000 | 3028.29 |
| 1699488000000 | 3004.88 |
| 1699574400000 | 3047.63 |
| 1699833600000 | 3035.68 |
| 1699920000000 | 3159.78 |
| 1700006400000 | 3161.32 |
| 1700092800000 | 3228.77 |
| 1700179200000 | 3188.8 |
| 1700438400000 | 3224.7199 |
| 1700524800000 | 3161.63 |
| 1700611200000 | 3165.83 |
| 1700697600000 | 3176.18 |
| 1700784000000 | 3131.36 |
| 1701043200000 | 3146.31 |
| 1701129600000 | 3211.75 |
| 1701216000000 | 3192.15 |
| 1701302400000 | 3185.46 |
| 1701388800000 | 3267.85 |
| 1701648000000 | 3206.86 |
| 1701734400000 | 3208.04 |
| 1701820800000 | 3229.18 |
| 1701907200000 | 3259.09 |
| 1701993600000 | 3259.03 |
| 1702252800000 | 3228.9699 |
| 1702339200000 | 3223.84 |
| 1702425600000 | 3327.12 |
| 1702512000000 | 3390.02 |
| 1702598400000 | 3321.68 |
| 1702857600000 | 3346.25 |
| 1702944000000 | 3417.12 |
| 1703030400000 | 3381.54 |
| 1703116800000 | 3427.01 |
| 1703203200000 | 3447.67 |
| 1703462400000 | 3447.67 |
| 1703548800000 | 3473.68 |
| 1703635200000 | 3490.3 |
| 1703721600000 | 3466.19 |
| 1703808000000 | 3453.63 |
| 1704153600000 | 3321.44 |
| 1704240000000 | 3307.59 |
| 1704326400000 | 3243.35 |
| 1704412800000 | 3310.61 |
| 1704672000000 | 3369.24 |
| 1704758400000 | 3338.1 |
| 1704844800000 | 3329.7199 |
| 1704931200000 | 3307.05 |
| 1705017600000 | 3336.67 |
| 1705276800000 | 3316.98 |
| 1705363200000 | 3235.67 |
| 1705449600000 | 3200.19 |
| 1705536000000 | 3170.19 |
| 1705622400000 | 3217.4 |
| 1705881600000 | 3157.79 |
| 1705968000000 | 3206.13 |
| 1706054400000 | 3226.19 |
| 1706140800000 | 3252.91 |
| 1706227200000 | 3255.18 |
| 1706486400000 | 3197.09 |
| 1706572800000 | 3141.35 |
| 1706659200000 | 3202.7399 |
| 1706745600000 | 3215.96 |
| 1706832000000 | 3151.41 |
| 1707091200000 | 3103.61 |
| 1707177600000 | 3173.67 |
| 1707264000000 | 3194.77 |
| 1707350400000 | 3133.04 |
| 1707436800000 | 3151.3 |
| 1707696000000 | 3158.87 |
| 1707782400000 | 3158.86 |
| 1707868800000 | 3111.32 |
| 1707955200000 | 3120.4899 |
| 1708041600000 | 3148.4699 |
| 1708300800000 | 3147.58 |
| 1708387200000 | 3206.07 |
| 1708473600000 | 3191.92 |
| 1708560000000 | 3215.17 |
| 1708646400000 | 3147.76 |
| 1708905600000 | 3155.41 |
| 1708992000000 | 3261.17 |
| 1709078400000 | 3234.85 |
| 1709164800000 | 3226.15 |
| 1709251200000 | 3259.32 |
| 1709510400000 | 3229.73 |
| 1709596800000 | 3249.73 |
| 1709683200000 | 3246.16 |
| 1709769600000 | 3246.23 |
| 1709856000000 | 3239.36 |
| 1710115200000 | 3223.9699 |
| 1710201600000 | 3248.34 |
| 1710288000000 | 3269.82 |
| 1710374400000 | 3286.79 |
| 1710460800000 | 3236.7 |
| 1710720000000 | 3222.45 |
| 1710806400000 | 3256.18 |
| 1710892800000 | 3339.4 |
| 1710979200000 | 3338.12 |
| 1711065600000 | 3311.34 |
| 1711324800000 | 3308.17 |
| 1711411200000 | 3292.06 |
| 1711497600000 | 3327.55 |
| 1711584000000 | 3314.7 |
| 1711670400000 | 3314.7 |
| 1711929600000 | 3245.26 |
| 1712016000000 | 3235.42 |
| 1712102400000 | 3198.98 |
| 1712188800000 | 3233.15 |
| 1712275200000 | 3196.23 |
| 1712534400000 | 3243.38 |
| 1712620800000 | 3299.37 |
| 1712707200000 | 3206.41 |
| 1712793600000 | 3176.67 |
| 1712880000000 | 3053.7199 |
| 1713139200000 | 2973.92 |
| 1713225600000 | 2892.08 |
| 1713312000000 | 2899.13 |
| 1713398400000 | 2877.73 |
| 1713484800000 | 2925.04 |
| 1713744000000 | 2957.18 |
| 1713830400000 | 2966.68 |
| 1713916800000 | 2943.79 |
| 1714003200000 | 2933.69 |
| 1714089600000 | 3024.41 |
| 1714348800000 | 3047.03 |
| 1714435200000 | 2949.46 |
| 1714521600000 | 2943.29 |
| 1714608000000 | 3030.42 |
| 1714694400000 | 3133.31 |
| 1714953600000 | 3100.79 |
| 1715040000000 | 3121.44 |
| 1715126400000 | 3101.06 |
| 1715212800000 | 3015.92 |
| 1715299200000 | 2988.9699 |
| 1715558400000 | 2995.91 |
| 1715644800000 | 3025.78 |
| 1715731200000 | 3067.39 |
| 1715817600000 | 3075.01 |
| 1715904000000 | 3090.69 |
| 1716163200000 | 3112.09 |
| 1716249600000 | 3111.12 |
| 1716336000000 | 3019.33 |
| 1716422400000 | 3006.52 |
| 1716508800000 | 2995.58 |
| 1716768000000 | 2987.4699 |
| 1716854400000 | 2968.23 |
| 1716940800000 | 2924.28 |
| 1717027200000 | 2919.45 |
| 1717113600000 | 2864.79 |
| 1717372800000 | 2895.6 |
| 1717459200000 | 2859.56 |
| 1717545600000 | 2817.52 |
| 1717632000000 | 2869.96 |
| 1717718400000 | 2832.41 |
| 1717977600000 | 2764.05 |
| 1718064000000 | 2808.69 |
| 1718150400000 | 2744.13 |
| 1718236800000 | 2723.2199 |
| 1718323200000 | 2736.11 |
| 1718582400000 | 2674.52 |
| 1718668800000 | 2672.41 |
| 1718755200000 | 2665.6 |
| 1718841600000 | 2688.63 |
| 1718928000000 | 2711.54 |
| 1719187200000 | 2773.81 |
| 1719273600000 | 2747.14 |
| 1719360000000 | 2703 |
| 1719446400000 | 2748.3 |
| 1719532800000 | 2686.39 |
| 1719792000000 | 2672.27 |
| 1719878400000 | 2631.96 |
| 1719964800000 | 2720.18 |
| 1720051200000 | 2813.26 |
| 1720137600000 | 2825.92 |
| 1720396800000 | 2831.05 |
| 1720483200000 | 2890.29 |
| 1720569600000 | 2914.89 |
| 1720656000000 | 2927.17 |
| 1720742400000 | 2905.15 |
| 1721001600000 | 2928.9899 |
| 1721088000000 | 2944.07 |
| 1721174400000 | 2917.69 |
| 1721260800000 | 2812.68 |
| 1721347200000 | 2807.89 |
| 1721606400000 | 2809.06 |
| 1721692800000 | 2787.65 |
| 1721779200000 | 2728.58 |
| 1721865600000 | 2699.12 |
| 1721952000000 | 2715.85 |
| 1722211200000 | 2682.01 |
| 1722297600000 | 2694.84 |
| 1722384000000 | 2716.75 |
| 1722470400000 | 2693.29 |
| 1722556800000 | 2659.36 |
| 1722816000000 | 2618.78 |
| 1722902400000 | 2674.94 |
| 1722988800000 | 2748.83 |
| 1723075200000 | 2812.57 |
| 1723161600000 | 2937.69 |
| 1723420800000 | 2946.23 |
| 1723507200000 | 2938.58 |
| 1723593600000 | 2958.2399 |
| 1723680000000 | 2970.23 |
| 1723766400000 | 2930.55 |
| 1724025600000 | 3030.44 |
| 1724112000000 | 3007.45 |
| 1724198400000 | 3002.02 |
| 1724284800000 | 2915.34 |
| 1724371200000 | 3002.9699 |
| 1724630400000 | 3009.04 |
| 1724716800000 | 2990.29 |
| 1724803200000 | 2959.92 |
| 1724889600000 | 2853.4 |
| 1724976000000 | 2843.43 |
| 1725235200000 | 2829.21 |
| 1725321600000 | 2821.7 |
| 1725408000000 | 2895.35 |
| 1725494400000 | 2904.01 |
| 1725580800000 | 2869.91 |
| 1725840000000 | 2843.46 |
| 1725926400000 | 2837.11 |
| 1726012800000 | 2845.79 |
| 1726099200000 | 2832.93 |
| 1726185600000 | 2950.87 |
| 1726444800000 | 2955.29 |
| 1726531200000 | 2953.37 |
| 1726617600000 | 2950.02 |
| 1726704000000 | 2937.9899 |
| 1726790400000 | 2847.19 |
| 1727049600000 | 2818.5 |
| 1727136000000 | 2895.11 |
| 1727222400000 | 2849.71 |
| 1727308800000 | 2893.51 |
| 1727395200000 | 2922.51 |
| 1727654400000 | 2889.98 |
| 1727740800000 | 2870.53 |
| 1727827200000 | 2919.61 |
| 1727913600000 | 2846.81 |
| 1728000000000 | 2873.28 |
| 1728259200000 | 2851.03 |
| 1728345600000 | 2829.76 |
| 1728432000000 | 2754.94 |
| 1728518400000 | 2757.14 |
| 1728604800000 | 2727.45 |
| 1728864000000 | 2776.41 |
| 1728950400000 | 2763.85 |
| 1729036800000 | 2770.33 |
| 1729123200000 | 2747.13 |
| 1729209600000 | 2733.98 |
| 1729468800000 | 2729.31 |
| 1729555200000 | 2711.8 |
| 1729641600000 | 2692.14 |
| 1729728000000 | 2727.06 |
| 1729814400000 | 2705.67 |
| 1730073600000 | 2717.2 |
| 1730160000000 | 2692.87 |
| 1730246400000 | 2694.1 |
| 1730332800000 | 2670.46 |
| 1730419200000 | 2598.42 |
| 1730678400000 | 2705.63 |
| 1730764800000 | 2709.27 |
| 1730851200000 | 2761.4899 |
| 1730937600000 | 2724.77 |
| 1731024000000 | 2644.27 |
| 1731283200000 | 2655.83 |
| 1731369600000 | 2628.91 |
| 1731456000000 | 2614.85 |
| 1731542400000 | 2636.14 |
| 1731628800000 | 2630.37 |
| 1731888000000 | 2658.4699 |
| 1731974400000 | 2670.69 |
| 1732060800000 | 2671.39 |
| 1732147200000 | 2613.32 |
| 1732233600000 | 2664.34 |
| 1732492800000 | 2685.48 |
| 1732579200000 | 2735.2 |
| 1732665600000 | 2642.33 |
| 1732752000000 | 2460.87 |
| 1732838400000 | 2497.9 |
| 1733097600000 | 2440.18 |
| 1733184000000 | 2459.78 |
| 1733270400000 | 2458.6 |
| 1733356800000 | 2509.8 |
| 1733443200000 | 2408.66 |
| 1733702400000 | 2398.46 |
| 1733788800000 | 2449.34 |
| 1733875200000 | 2524.43 |
| 1733961600000 | 2459.2399 |
| 1734048000000 | 2430.73 |
| 1734307200000 | 2398.37 |
| 1734393600000 | 2336.92 |
| 1734480000000 | 2220.66 |
| 1734566400000 | 2242.37 |
| 1734652800000 | 2285.81 |
| 1734912000000 | 2195.38 |
| 1734998400000 | 2186.79 |
| 1735084800000 | 2186.79 |
| 1735171200000 | 2197.98 |
| 1735257600000 | 2182.92 |
| 1735516800000 | 2177.69 |
| 1735603200000 | 2193.8 |
| 1735776000000 | 2164.57 |
| 1735862400000 | 2147.92 |
| 1736121600000 | 2212.42 |
| 1736208000000 | 2253.87 |
| 1736294400000 | 2199.35 |
| 1736380800000 | 2226.7399 |
| 1736467200000 | 2193.25 |
| 1736726400000 | 2183.95 |
| 1736812800000 | 2216.25 |
| 1736899200000 | 2298.25 |
| 1736985600000 | 2255.04 |
| 1737072000000 | 2268.91 |
| 1737331200000 | 2269.54 |
| 1737417600000 | 2291.03 |
| 1737504000000 | 2342.38 |
| 1737590400000 | 2329.68 |
| 1737676800000 | 2345.16 |
| 1737936000000 | 2391.63 |
| 1738022400000 | 2394.33 |
| 1738108800000 | 2387.83 |
| 1738195200000 | 2462.2399 |
| 1738281600000 | 2455.98 |
| 1738540800000 | 2451.46 |
| 1738627200000 | 2460.41 |
| 1738713600000 | 2422.69 |
| 1738800000000 | 2464.45 |
| 1738886400000 | 2440.84 |
| 1739145600000 | 2452.92 |
| 1739232000000 | 2495.69 |
| 1739318400000 | 2449.88 |
| 1739404800000 | 2459.56 |
| 1739491200000 | 2549.91 |
| 1739750400000 | 2588.4 |
| 1739836800000 | 2582.13 |
| 1739923200000 | 2528.51 |
| 1740009600000 | 2525.83 |
| 1740096000000 | 2521.31 |
| 1740355200000 | 2452.43 |
| 1740441600000 | 2443.96 |
| 1740528000000 | 2393.33 |
| 1740614400000 | 2384.07 |
| 1740700800000 | 2321.4 |
| 1740960000000 | 2313.85 |
| 1741046400000 | 2313.86 |
| 1741132800000 | 2331.65 |
| 1741219200000 | 2374.81 |
| 1741305600000 | 2433.7199 |
| 1741564800000 | 2408.19 |
| 1741651200000 | 2377.81 |
| 1741737600000 | 2382.26 |
| 1741824000000 | 2402.96 |
| 1741910400000 | 2508.13 |
| 1742169600000 | 2543.83 |
| 1742256000000 | 2566.2 |
| 1742342400000 | 2611.4899 |
| 1742428800000 | 2589.52 |
| 1742515200000 | 2574.31 |
| 1742774400000 | 2556.75 |
| 1742860800000 | 2604.01 |
| 1742947200000 | 2595.05 |
| 1743033600000 | 2610.08 |
| 1743120000000 | 2568.23 |
| 1743379200000 | 2540.06 |
| 1743465600000 | 2594.4899 |
| 1743552000000 | 2606.61 |
| 1743638400000 | 2690.55 |
| 1743724800000 | 2487.7199 |
| 1743984000000 | 2432.71 |
| 1744070400000 | 2373.19 |
| 1744156800000 | 2406.92 |
| 1744243200000 | 2441.4 |
| 1744329600000 | 2493.98 |
| 1744588800000 | 2549.18 |
| 1744675200000 | 2535.01 |
| 1744761600000 | 2537.71 |
| 1744848000000 | 2576.9 |
| 1744934400000 | 2576.9 |
| 1745193600000 | 2600.2399 |
| 1745280000000 | 2648.82 |
| 1745366400000 | 2706.86 |
| 1745452800000 | 2796.33 |
| 1745539200000 | 2796.58 |
| 1745798400000 | 2795.31 |
| 1745884800000 | 2800.65 |
| 1745971200000 | 2797.13 |
| 1746057600000 | 2790.67 |
| 1746144000000 | 2822.39 |
| 1746403200000 | 2784.42 |
| 1746489600000 | 2741.01 |
| 1746576000000 | 2719.48 |
| 1746662400000 | 2829.85 |
| 1746748800000 | 2829.64 |
| 1747008000000 | 2809.38 |
| 1747094400000 | 2885.2 |
| 1747180800000 | 2891.59 |
| 1747267200000 | 2919.61 |
| 1747353600000 | 2927.73 |
| 1747612800000 | 2961 |
| 1747699200000 | 2957.54 |
| 1747785600000 | 2900.17 |
| 1747872000000 | 2915.98 |
| 1747958400000 | 2900.48 |
| 1748217600000 | 2934.06 |
| 1748304000000 | 3008.12 |
| 1748390400000 | 2993.1 |
| 1748476800000 | 3024.28 |
| 1748563200000 | 2977.64 |
| 1748822400000 | 3001.8 |
| 1748908800000 | 3089.29 |
| 1748995200000 | 3080.52 |
| 1749081600000 | 3073.37 |
| 1749168000000 | 3027.84 |
| 1749427200000 | 3041.04 |
| 1749513600000 | 3083.92 |
| 1749600000000 | 3091.92 |
| 1749686400000 | 3102.53 |
| 1749772800000 | 3064.79 |
| 1750032000000 | 3155.51 |
| 1750118400000 | 3147.76 |
| 1750204800000 | 3146.69 |
| 1750291200000 | 3141.68 |
| 1750377600000 | 3087.62 |
| 1750636800000 | 3078.35 |
| 1750723200000 | 3110.95 |
| 1750809600000 | 3043.91 |
| 1750896000000 | 3097.4899 |
| 1750982400000 | 3091.54 |
| 1751241600000 | 3151.69 |
| 1751328000000 | 3151.08 |
| 1751414400000 | 3099.78 |
| 1751500800000 | 3167.65 |
| 1751587200000 | 3181.87 |
| 1751846400000 | 3135.39 |
| 1751932800000 | 3129.98 |
| 1752019200000 | 3087.79 |
| 1752105600000 | 3034.61 |
| 1752192000000 | 2991.79 |
| 1752451200000 | 2976.84 |
| 1752537600000 | 3004 |
| 1752624000000 | 2990.54 |
| 1752710400000 | 3006.28 |
| 1752796800000 | 2945.52 |
| 1753056000000 | 2932.75 |
| 1753142400000 | 2923.88 |
| 1753228800000 | 2969.43 |
| 1753315200000 | 2945.94 |
| 1753401600000 | 2941.93 |
| 1753660800000 | 2867.21 |
| 1753747200000 | 2874.18 |
| 1753833600000 | 2912.89 |
| 1753920000000 | 2970.14 |
| 1754006400000 | 3012.28 |
| 1754265600000 | 3035.69 |
| 1754352000000 | 3054.1 |
| 1754438400000 | 3123.13 |
| 1754524800000 | 3144.57 |
| 1754611200000 | 3131.53 |
| 1754870400000 | 3091.9899 |
| 1754956800000 | 3170.57 |
| 1755043200000 | 3133.04 |
| 1755129600000 | 3125.03 |
| 1755216000000 | 3134.42 |
| 1755475200000 | 3160.38 |
| 1755561600000 | 3051.15 |
| 1755648000000 | 3052.52 |
| 1755734400000 | 3024.69 |
| 1755820800000 | 3152.01 |
| 1756080000000 | 3168.2399 |
| 1756166400000 | 3146.15 |
| 1756252800000 | 3182.2199 |
| 1756339200000 | 3265.42 |
| 1756425600000 | 3266.77 |
| 1756684800000 | 3246.71 |
| 1756771200000 | 3206.05 |
| 1756857600000 | 3204.7 |
| 1756944000000 | 3239.95 |
| 1757030400000 | 3318.28 |
| 1757289600000 | 3260.7199 |
| 1757376000000 | 3258.98 |
| 1757462400000 | 3282.29 |
| 1757548800000 | 3332.63 |
| 1757635200000 | 3331.4 |
| 1757894400000 | 3390.63 |
| 1757980800000 | 3425.55 |
| 1758067200000 | 3470.65 |
| 1758153600000 | 3454.38 |
| 1758240000000 | 3436.12 |
| 1758499200000 | 3340.08 |
| 1758585600000 | 3385 |
| 1758672000000 | 3374.11 |
| 1758758400000 | 3290.36 |
| 1758844800000 | 3312.33 |
| 1759104000000 | 3341.39 |
| 1759190400000 | 3319.73 |
| 1759276800000 | 3319.1 |
| 1759363200000 | 3248.52 |
| 1759449600000 | 3243.06 |
| 1759708800000 | 3236.1 |
| 1759795200000 | 3142.41 |
| 1759881600000 | 3145.04 |
| 1759968000000 | 3097.33 |
| 1760054400000 | 3021.23 |
| 1760313600000 | 3032.79 |
| 1760400000000 | 3003.21 |
| 1760486400000 | 3079.81 |
| 1760572800000 | 3056.76 |
| 1760659200000 | 3081.19 |
| 1760918400000 | 3143.96 |
| 1761004800000 | 3147.77 |
| 1761091200000 | 3140.9699 |
| 1761177600000 | 3171.15 |
| 1761264000000 | 3186.54 |
| 1761523200000 | 3221.55 |
| 1761609600000 | 3245.13 |
| 1761696000000 | 3249.62 |
| 1761782400000 | 3250.59 |
| 1761868800000 | 3281.02 |
| STOXX Brazil Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -6.3509763292854 | -15.967204728903 |
| 2019 | 31.005568401199 | 19.01557992367 |
| 2020 | -21.49143404942 | 19.641040719017 |
| 2021 | -20.992710409207 | -1.4860451857469 |
| 2022 | -14.476249470218 | -21.116701276493 |
| 2023 | 31.653623149729 | 12.055707987941 |
| 2024 | -36.367891366736 | 7.2710264701198 |
| 2025 | 61.97648895728 | 36.42256743922 |
Methodology
The STOXX Brazil Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Brazil covering approximately 15% of investable market capitalization. STOXX Brazil Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213346393 | SWBRSCP | .SWBRSCP | |
| Net Return EUR | CH1213346377 | SWBRSCR | .SWBRSCR | |
| Gross Return EUR | CH1213346385 | SWBRSCGR | .SWBRSCGR | |
| Gross Return USD | CH1213346351 | SWBRSCGV | .SWBRSCGV | |
| Price USD | CH1213346369 | SWBRSCL | .SWBRSCL | |
| Net Return USD | CH1213346344 | SWBRSCV | SWBRSCV INDEX | .SWBRSCV |
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 |
|---|---|---|---|
| LOJAS RENNER | Retail | Brazil | 5.545% |
| MBRF GLOBAL FOODS COMPANY | Food, Beverage and Tobacco | Brazil | 5.365% |
| SENDAS DISTRIBUIDORA | Personal Care, Drug and Grocery Stores | Brazil | 4.101% |
| ALLOS | Real Estate | Brazil | 3.858% |
| HYPERA | Healthcare | Brazil | 3.344% |
| MULTIPLAN | Real Estate | Brazil | 3.300% |
| Cyrela Braz Rlty | Real Estate | Brazil | 3.034% |
| GPS PART. E EMPREENDIMENTOS ON | Industrial Goods and Services | Brazil | 2.871% |
| SMARTFIT ESCOLA SA COM NPV | Travel and Leisure | Brazil | 2.715% |
| NATURA COSMETICOS | Consumer Products and Services | Brazil | 2.673% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.