Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Brazil
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Brazil Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Brazil covering approximately 85% of investable market capitalization. STOXX Brazil Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Brazil | 544.9 | 306.0 | 6.7 | 3.8 | 34.2 | 0.1 | 11.2 | 0.0 | 7.5 |
| STOXX Emerging Markets | 26,604.9 | 9,488.8 | 4.2 | 0.9 | 943.6 | 0.0 | 9.9 | 0.0 | 7.3 |
Supersector weighting (top 10)
| Energy | 20.8 |
|---|---|
| Banks | 19.8 |
| Basic Resources | 14.8 |
| Utilities | 13.1 |
| Industrial Goods and Services | 8.4 |
| Financial Services | 7.4 |
| Food, Beverage and Tobacco | 4.1 |
| Telecommunications | 2.4 |
| Insurance | 2.4 |
| Consumer Products and Services | 2.2 |
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 | -6.0 | 19.9 | 4.8 | 19.9 | 23.2 | N/A | N/A | 4.8 | 6.2 | 4.3 |
| STOXX Emerging Markets | 2.0 | 16.3 | 15.7 | 35.7 | 28.2 | N/A | N/A | 15.7 | 10.7 | 5.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Brazil | N/A | N/A | 22.5 | 25.1 | 27.2 | N/A | N/A | 0.1 | 0.1 | 0.1 |
| STOXX Emerging Markets | N/A | N/A | 16.2 | 14.7 | 15.8 | N/A | N/A | 0.8 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Brazil | 0.4 | 0.3 | 0.3 | 0.3 | 0.4 | 15.0 | 22.7 | 22.9 | 24.7 | 25.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Brazil | 0.8 | 0.4 | 0.5 | 0.6 | 0.7 | -6.2 | 0.2 | -0.5 | -0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 2025
BENCHMARK INDICES
STOXX Brazil
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Brazil | 10.1 | 7.7 | 8.7 | 7.6 | 1.4 | 6.1 | 0.9 | 13.6 |
| STOXX Emerging Markets | 15.4 | 14.4 | 14.4 | 14.1 | 1.8 | 2.4 | 1.0 | 0.5 |
Performance and annual returns
| STOXX Brazil | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 991.31 |
| 1001462400000 | 961.63 |
| 1001548800000 | 1000.85 |
| 1001635200000 | 1040.66 |
| 1001894400000 | 1014.49 |
| 1001980800000 | 999.25 |
| 1002067200000 | 985.55 |
| 1002153600000 | 981.31 |
| 1002240000000 | 974.86 |
| 1002499200000 | 960.53 |
| 1002585600000 | 977.99 |
| 1002672000000 | 1002.76 |
| 1002758400000 | 1029.76 |
| 1002844800000 | 1029.3 |
| 1003104000000 | 1072.35 |
| 1003190400000 | 1067.36 |
| 1003276800000 | 1081.51 |
| 1003363200000 | 1047.68 |
| 1003449600000 | 1058.86 |
| 1003708800000 | 1104.97 |
| 1003795200000 | 1101.91 |
| 1003881600000 | 1083.41 |
| 1003968000000 | 1091.05 |
| 1004054400000 | 1101.51 |
| 1004313600000 | 1071.63 |
| 1004400000000 | 1043.79 |
| 1004486400000 | 1081.21 |
| 1004572800000 | 1082.32 |
| 1004659200000 | 1092.86 |
| 1004918400000 | 1160.21 |
| 1005004800000 | 1178.13 |
| 1005091200000 | 1192.95 |
| 1005177600000 | 1209.55 |
| 1005264000000 | 1244 |
| 1005523200000 | 1211.26 |
| 1005609600000 | 1246.61 |
| 1005696000000 | 1228.58 |
| 1005782400000 | 1226.56 |
| 1005868800000 | 1204.54 |
| 1006128000000 | 1228.38 |
| 1006214400000 | 1203.94 |
| 1006300800000 | 1220.19 |
| 1006387200000 | 1240.39 |
| 1006473600000 | 1275.23 |
| 1006732800000 | 1305.1 |
| 1006819200000 | 1304.79 |
| 1006905600000 | 1245.49 |
| 1006992000000 | 1223.16 |
| 1007078400000 | 1226.26 |
| 1007337600000 | 1293.96 |
| 1007424000000 | 1305.73 |
| 1007510400000 | 1326.55 |
| 1007596800000 | 1326.89 |
| 1007683200000 | 1321.04 |
| 1007942400000 | 1344.03 |
| 1008028800000 | 1341.91 |
| 1008115200000 | 1336.58 |
| 1008201600000 | 1295.65 |
| 1008288000000 | 1284.42 |
| 1008547200000 | 1292.86 |
| 1008633600000 | 1343.24 |
| 1008720000000 | 1369.78 |
| 1008806400000 | 1324.67 |
| 1008892800000 | 1342.2 |
| 1009152000000 | 1345.18 |
| 1009238400000 | 1345.2 |
| 1009324800000 | 1357.14 |
| 1009411200000 | 1400.75 |
| 1009497600000 | 1408.25 |
| 1009756800000 | 1412.77 |
| 1009929600000 | 1429.7 |
| 1010016000000 | 1474.83 |
| 1010102400000 | 1457.33 |
| 1010361600000 | 1448.36 |
| 1010448000000 | 1431.58 |
| 1010534400000 | 1401.6 |
| 1010620800000 | 1351.81 |
| 1010707200000 | 1334.17 |
| 1010966400000 | 1295.44 |
| 1011052800000 | 1310.02 |
| 1011139200000 | 1302.54 |
| 1011225600000 | 1337.46 |
| 1011312000000 | 1334.78 |
| 1011571200000 | 1317.98 |
| 1011657600000 | 1309.85 |
| 1011744000000 | 1316.82 |
| 1011830400000 | 1304.58 |
| 1011916800000 | 1297.7 |
| 1012176000000 | 1296.72 |
| 1012262400000 | 1249.2 |
| 1012348800000 | 1251.29 |
| 1012435200000 | 1286.37 |
| 1012521600000 | 1282.39 |
| 1012780800000 | 1269.65 |
| 1012867200000 | 1284.66 |
| 1012953600000 | 1289.3 |
| 1013040000000 | 1270.96 |
| 1013126400000 | 1258.64 |
| 1013385600000 | 1257.33 |
| 1013472000000 | 1259.05 |
| 1013558400000 | 1307.94 |
| 1013644800000 | 1324.78 |
| 1013731200000 | 1329.58 |
| 1013990400000 | 1321.78 |
| 1014076800000 | 1321.04 |
| 1014163200000 | 1337.12 |
| 1014249600000 | 1365.65 |
| 1014336000000 | 1380.24 |
| 1014595200000 | 1434.48 |
| 1014681600000 | 1433.65 |
| 1014768000000 | 1472.16 |
| 1014854400000 | 1482.8 |
| 1014940800000 | 1523 |
| 1015200000000 | 1534.91 |
| 1015286400000 | 1497.74 |
| 1015372800000 | 1472.77 |
| 1015459200000 | 1460.26 |
| 1015545600000 | 1481.55 |
| 1015804800000 | 1467.36 |
| 1015891200000 | 1511.71 |
| 1015977600000 | 1524.01 |
| 1016064000000 | 1516.17 |
| 1016150400000 | 1545.5 |
| 1016409600000 | 1546.94 |
| 1016496000000 | 1541.02 |
| 1016582400000 | 1538.5 |
| 1016668800000 | 1497.28 |
| 1016755200000 | 1460.96 |
| 1017014400000 | 1455.48 |
| 1017100800000 | 1494.15 |
| 1017187200000 | 1497.77 |
| 1017273600000 | 1493.07 |
| 1017360000000 | 1493.38 |
| 1017619200000 | 1517.37 |
| 1017705600000 | 1515.89 |
| 1017792000000 | 1507.6 |
| 1017878400000 | 1511.91 |
| 1017964800000 | 1515.48 |
| 1018224000000 | 1516.68 |
| 1018310400000 | 1517.88 |
| 1018396800000 | 1546.4 |
| 1018483200000 | 1542.31 |
| 1018569600000 | 1543.62 |
| 1018828800000 | 1519.17 |
| 1018915200000 | 1535.63 |
| 1019001600000 | 1546.94 |
| 1019088000000 | 1518.5 |
| 1019174400000 | 1513.19 |
| 1019433600000 | 1491.17 |
| 1019520000000 | 1494.34 |
| 1019606400000 | 1504.82 |
| 1019692800000 | 1482.47 |
| 1019779200000 | 1466.35 |
| 1020038400000 | 1459.04 |
| 1020124800000 | 1458.63 |
| 1020211200000 | 1460.03 |
| 1020297600000 | 1406.53 |
| 1020384000000 | 1390.6 |
| 1020643200000 | 1362.99 |
| 1020729600000 | 1371.11 |
| 1020816000000 | 1390.69 |
| 1020902400000 | 1335.1 |
| 1020988800000 | 1319.3 |
| 1021248000000 | 1299.52 |
| 1021334400000 | 1307.47 |
| 1021420800000 | 1320.6 |
| 1021507200000 | 1371.99 |
| 1021593600000 | 1375.41 |
| 1021852800000 | 1374.8 |
| 1021939200000 | 1376.27 |
| 1022025600000 | 1342.55 |
| 1022112000000 | 1347.46 |
| 1022198400000 | 1346.77 |
| 1022457600000 | 1351.05 |
| 1022544000000 | 1353.54 |
| 1022630400000 | 1371.24 |
| 1022716800000 | 1375.05 |
| 1022803200000 | 1356.79 |
| 1023062400000 | 1340.6 |
| 1023148800000 | 1331.13 |
| 1023235200000 | 1310.05 |
| 1023321600000 | 1255.65 |
| 1023408000000 | 1238.62 |
| 1023667200000 | 1283.88 |
| 1023753600000 | 1247.1 |
| 1023840000000 | 1200.2 |
| 1023926400000 | 1202.75 |
| 1024012800000 | 1161.61 |
| 1024272000000 | 1198.77 |
| 1024358400000 | 1196.76 |
| 1024444800000 | 1160.24 |
| 1024531200000 | 1084.74 |
| 1024617600000 | 1010.98 |
| 1024876800000 | 1028.62 |
| 1024963200000 | 1062.1 |
| 1025049600000 | 1058.46 |
| 1025136000000 | 1088.64 |
| 1025222400000 | 1101.27 |
| 1025481600000 | 1079.18 |
| 1025568000000 | 1048.19 |
| 1025654400000 | 1047.66 |
| 1025740800000 | 1062.67 |
| 1025827200000 | 1038.74 |
| 1026086400000 | 1045.76 |
| 1026172800000 | 1051.21 |
| 1026259200000 | 1037.43 |
| 1026345600000 | 1061.68 |
| 1026432000000 | 1080.9 |
| 1026691200000 | 1040.5 |
| 1026777600000 | 1035.8 |
| 1026864000000 | 1047.93 |
| 1026950400000 | 1053.92 |
| 1027036800000 | 1040.39 |
| 1027296000000 | 971.79 |
| 1027382400000 | 938.35 |
| 1027468800000 | 951.74 |
| 1027555200000 | 907.47 |
| 1027641600000 | 856.74 |
| 1027900800000 | 837.81 |
| 1027987200000 | 799.39 |
| 1028073600000 | 768.13 |
| 1028160000000 | 812.83 |
| 1028246400000 | 926.66 |
| 1028505600000 | 877.36 |
| 1028592000000 | 860.21 |
| 1028678400000 | 908.21 |
| 1028764800000 | 1006.42 |
| 1028851200000 | 959.34 |
| 1029110400000 | 906.21 |
| 1029196800000 | 844.07 |
| 1029283200000 | 832.1 |
| 1029369600000 | 824.21 |
| 1029456000000 | 853.97 |
| 1029715200000 | 862.65 |
| 1029801600000 | 856.96 |
| 1029888000000 | 868.26 |
| 1029974400000 | 874.44 |
| 1030060800000 | 879.37 |
| 1030320000000 | 921.13 |
| 1030406400000 | 950.76 |
| 1030492800000 | 930.49 |
| 1030579200000 | 929.91 |
| 1030665600000 | 960.25 |
| 1030924800000 | 959.57 |
| 1031011200000 | 933.33 |
| 1031097600000 | 920.39 |
| 1031184000000 | 901.14 |
| 1031270400000 | 895.62 |
| 1031529600000 | 919.82 |
| 1031616000000 | 933.33 |
| 1031702400000 | 955.22 |
| 1031788800000 | 946.11 |
| 1031875200000 | 945.3 |
| 1032134400000 | 907.53 |
| 1032220800000 | 873.86 |
| 1032307200000 | 832.93 |
| 1032393600000 | 809.73 |
| 1032480000000 | 808.26 |
| 1032739200000 | 769.14 |
| 1032825600000 | 746.82 |
| 1032912000000 | 711.65 |
| 1032998400000 | 709.88 |
| 1033084800000 | 653.45 |
| 1033344000000 | 644.46 |
| 1033430400000 | 705.46 |
| 1033516800000 | 727.56 |
| 1033603200000 | 732.47 |
| 1033689600000 | 742.44 |
| 1033948800000 | 710.47 |
| 1034035200000 | 706.39 |
| 1034121600000 | 667.27 |
| 1034208000000 | 666.71 |
| 1034294400000 | 655.89 |
| 1034553600000 | 637.01 |
| 1034640000000 | 639.31 |
| 1034726400000 | 633.46 |
| 1034812800000 | 660.37 |
| 1034899200000 | 681.33 |
| 1035158400000 | 678.82 |
| 1035244800000 | 692.55 |
| 1035331200000 | 742.86 |
| 1035417600000 | 749.92 |
| 1035504000000 | 779.7 |
| 1035763200000 | 763.55 |
| 1035849600000 | 745.52 |
| 1035936000000 | 798.73 |
| 1036022400000 | 828.47 |
| 1036108800000 | 831.03 |
| 1036368000000 | 828.42 |
| 1036454400000 | 806.13 |
| 1036540800000 | 788.62 |
| 1036627200000 | 795.6 |
| 1036713600000 | 821.03 |
| 1036972800000 | 832.44 |
| 1037059200000 | 800.33 |
| 1037145600000 | 784.66 |
| 1037232000000 | 791.1 |
| 1037318400000 | 790.26 |
| 1037577600000 | 825.8 |
| 1037664000000 | 817.41 |
| 1037750400000 | 840.55 |
| 1037836800000 | 857.93 |
| 1037923200000 | 839.49 |
| 1038182400000 | 835.43 |
| 1038268800000 | 810 |
| 1038355200000 | 815.31 |
| 1038441600000 | 812.77 |
| 1038528000000 | 825.43 |
| 1038787200000 | 847.09 |
| 1038873600000 | 834.93 |
| 1038960000000 | 822.42 |
| 1039046400000 | 797.25 |
| 1039132800000 | 807.8 |
| 1039392000000 | 783.7 |
| 1039478400000 | 787.15 |
| 1039564800000 | 802.74 |
| 1039651200000 | 811.06 |
| 1039737600000 | 811.71 |
| 1039996800000 | 847.1 |
| 1040083200000 | 859.79 |
| 1040169600000 | 882.66 |
| 1040256000000 | 916.79 |
| 1040342400000 | 950.83 |
| 1040601600000 | 927.9 |
| 1040688000000 | 925.24 |
| 1040774400000 | 925.27 |
| 1040860800000 | 906.66 |
| 1040947200000 | 890.59 |
| 1041206400000 | 902.81 |
| 1041292800000 | 902.19 |
| 1041465600000 | 905.76 |
| 1041552000000 | 921.83 |
| 1041811200000 | 979.16 |
| 1041897600000 | 970.34 |
| 1041984000000 | 970.81 |
| 1042070400000 | 989.3 |
| 1042156800000 | 1022.9 |
| 1042416000000 | 1009.36 |
| 1042502400000 | 1023.96 |
| 1042588800000 | 1007.51 |
| 1042675200000 | 1006.62 |
| 1042761600000 | 954.71 |
| 1043020800000 | 937.39 |
| 1043107200000 | 913.36 |
| 1043193600000 | 878.62 |
| 1043280000000 | 878.56 |
| 1043366400000 | 829.27 |
| 1043625600000 | 816.41 |
| 1043712000000 | 805.26 |
| 1043798400000 | 836.47 |
| 1043884800000 | 848.17 |
| 1043971200000 | 864.23 |
| 1044230400000 | 874.68 |
| 1044316800000 | 844.69 |
| 1044403200000 | 838.31 |
| 1044489600000 | 822.84 |
| 1044576000000 | 823.11 |
| 1044835200000 | 828.65 |
| 1044921600000 | 837.72 |
| 1045008000000 | 831.34 |
| 1045094400000 | 789.43 |
| 1045180800000 | 790.42 |
| 1045440000000 | 800.71 |
| 1045526400000 | 824 |
| 1045612800000 | 806.85 |
| 1045699200000 | 795.6 |
| 1045785600000 | 806.45 |
| 1046044800000 | 801.16 |
| 1046131200000 | 787.58 |
| 1046217600000 | 775.32 |
| 1046304000000 | 782.69 |
| 1046390400000 | 799.62 |
| 1046649600000 | 799.22 |
| 1046736000000 | 798.83 |
| 1046822400000 | 792.1 |
| 1046908800000 | 824.16 |
| 1046995200000 | 842.18 |
| 1047254400000 | 811.27 |
| 1047340800000 | 826.74 |
| 1047427200000 | 852.68 |
| 1047513600000 | 870.55 |
| 1047600000000 | 883.68 |
| 1047859200000 | 876.83 |
| 1047945600000 | 895.32 |
| 1048032000000 | 887.95 |
| 1048118400000 | 892.78 |
| 1048204800000 | 915.94 |
| 1048464000000 | 898.15 |
| 1048550400000 | 912.34 |
| 1048636800000 | 910.82 |
| 1048723200000 | 908.66 |
| 1048809600000 | 926.86 |
| 1049068800000 | 928.13 |
| 1049155200000 | 953.28 |
| 1049241600000 | 987.76 |
| 1049328000000 | 1004.11 |
| 1049414400000 | 1022.09 |
| 1049673600000 | 1036.05 |
| 1049760000000 | 1006.86 |
| 1049846400000 | 1004.14 |
| 1049932800000 | 986.51 |
| 1050019200000 | 987.71 |
| 1050278400000 | 1001.33 |
| 1050364800000 | 1032.97 |
| 1050451200000 | 1041.11 |
| 1050537600000 | 1084.89 |
| 1050624000000 | 1084.98 |
| 1050883200000 | 1079.54 |
| 1050969600000 | 1072.15 |
| 1051056000000 | 1086.12 |
| 1051142400000 | 1076.68 |
| 1051228800000 | 1066.37 |
| 1051488000000 | 1094.21 |
| 1051574400000 | 1140.55 |
| 1051660800000 | 1157.13 |
| 1051747200000 | 1146.45 |
| 1051833600000 | 1163.85 |
| 1052092800000 | 1143.39 |
| 1052179200000 | 1116.27 |
| 1052265600000 | 1155.85 |
| 1052352000000 | 1171.09 |
| 1052438400000 | 1219.94 |
| 1052697600000 | 1237.11 |
| 1052784000000 | 1255.41 |
| 1052870400000 | 1244.39 |
| 1052956800000 | 1208.32 |
| 1053043200000 | 1191.18 |
| 1053302400000 | 1157.19 |
| 1053388800000 | 1143.38 |
| 1053475200000 | 1159.88 |
| 1053561600000 | 1177.28 |
| 1053648000000 | 1197.06 |
| 1053907200000 | 1184.78 |
| 1053993600000 | 1169.23 |
| 1054080000000 | 1177.15 |
| 1054166400000 | 1206.63 |
| 1054252800000 | 1198.72 |
| 1054512000000 | 1180.31 |
| 1054598400000 | 1185.6 |
| 1054684800000 | 1241.87 |
| 1054771200000 | 1252.71 |
| 1054857600000 | 1272.26 |
| 1055116800000 | 1258.33 |
| 1055203200000 | 1255.42 |
| 1055289600000 | 1250.91 |
| 1055376000000 | 1269.89 |
| 1055462400000 | 1264.09 |
| 1055721600000 | 1272.65 |
| 1055808000000 | 1260.65 |
| 1055894400000 | 1235.59 |
| 1055980800000 | 1231.92 |
| 1056067200000 | 1196.75 |
| 1056326400000 | 1179.83 |
| 1056412800000 | 1196.02 |
| 1056499200000 | 1194.8 |
| 1056585600000 | 1185.3 |
| 1056672000000 | 1195.05 |
| 1056931200000 | 1188.59 |
| 1057017600000 | 1221.79 |
| 1057104000000 | 1228.24 |
| 1057190400000 | 1217.39 |
| 1057276800000 | 1231.19 |
| 1057536000000 | 1233.96 |
| 1057622400000 | 1243.28 |
| 1057708800000 | 1246.5 |
| 1057795200000 | 1227.59 |
| 1057881600000 | 1209.25 |
| 1058140800000 | 1244.64 |
| 1058227200000 | 1257.62 |
| 1058313600000 | 1245.7 |
| 1058400000000 | 1251.96 |
| 1058486400000 | 1261.38 |
| 1058745600000 | 1256.52 |
| 1058832000000 | 1262.12 |
| 1058918400000 | 1257.68 |
| 1059004800000 | 1252.82 |
| 1059091200000 | 1252.06 |
| 1059350400000 | 1247.15 |
| 1059436800000 | 1238.85 |
| 1059523200000 | 1216 |
| 1059609600000 | 1215.7 |
| 1059696000000 | 1160.29 |
| 1059955200000 | 1121.57 |
| 1060041600000 | 1145.67 |
| 1060128000000 | 1135.13 |
| 1060214400000 | 1186.06 |
| 1060300800000 | 1211.27 |
| 1060560000000 | 1215.28 |
| 1060646400000 | 1204.16 |
| 1060732800000 | 1200.5 |
| 1060819200000 | 1227.18 |
| 1060905600000 | 1232 |
| 1061164800000 | 1257.97 |
| 1061251200000 | 1245.31 |
| 1061337600000 | 1261.62 |
| 1061424000000 | 1271.45 |
| 1061510400000 | 1271.69 |
| 1061769600000 | 1254.56 |
| 1061856000000 | 1280.42 |
| 1061942400000 | 1319.42 |
| 1062028800000 | 1331.56 |
| 1062115200000 | 1340.9 |
| 1062374400000 | 1336.8 |
| 1062460800000 | 1344.43 |
| 1062547200000 | 1384.07 |
| 1062633600000 | 1409.06 |
| 1062720000000 | 1439.59 |
| 1062979200000 | 1439.95 |
| 1063065600000 | 1397.8 |
| 1063152000000 | 1423.86 |
| 1063238400000 | 1445.89 |
| 1063324800000 | 1448.39 |
| 1063584000000 | 1432.96 |
| 1063670400000 | 1421.57 |
| 1063756800000 | 1435.02 |
| 1063843200000 | 1454.89 |
| 1063929600000 | 1444.95 |
| 1064188800000 | 1425.32 |
| 1064275200000 | 1405.13 |
| 1064361600000 | 1390.78 |
| 1064448000000 | 1362.89 |
| 1064534400000 | 1355.48 |
| 1064793600000 | 1386.55 |
| 1064880000000 | 1380.94 |
| 1064966400000 | 1437.85 |
| 1065052800000 | 1477.96 |
| 1065139200000 | 1511.64 |
| 1065398400000 | 1526.39 |
| 1065484800000 | 1528.6 |
| 1065571200000 | 1557.28 |
| 1065657600000 | 1555.73 |
| 1065744000000 | 1554.1 |
| 1066003200000 | 1592.24 |
| 1066089600000 | 1594.44 |
| 1066176000000 | 1580.59 |
| 1066262400000 | 1576.13 |
| 1066348800000 | 1553.1 |
| 1066608000000 | 1577.46 |
| 1066694400000 | 1580.5 |
| 1066780800000 | 1554.1 |
| 1066867200000 | 1523.17 |
| 1066953600000 | 1527.6 |
| 1067212800000 | 1525.3 |
| 1067299200000 | 1557.22 |
| 1067385600000 | 1547.18 |
| 1067472000000 | 1558.76 |
| 1067558400000 | 1543.78 |
| 1067817600000 | 1582.56 |
| 1067904000000 | 1585.76 |
| 1067990400000 | 1558.09 |
| 1068076800000 | 1570.28 |
| 1068163200000 | 1579.76 |
| 1068422400000 | 1548.92 |
| 1068508800000 | 1540.82 |
| 1068595200000 | 1561.91 |
| 1068681600000 | 1548.4 |
| 1068768000000 | 1556.82 |
| 1069027200000 | 1527.77 |
| 1069113600000 | 1537.46 |
| 1069200000000 | 1533.95 |
| 1069286400000 | 1549.14 |
| 1069372800000 | 1558.34 |
| 1069632000000 | 1591.74 |
| 1069718400000 | 1599.17 |
| 1069804800000 | 1586.48 |
| 1069891200000 | 1596.87 |
| 1069977600000 | 1613.07 |
| 1070236800000 | 1657.87 |
| 1070323200000 | 1660.93 |
| 1070409600000 | 1667.44 |
| 1070496000000 | 1661.61 |
| 1070582400000 | 1684.8 |
| 1070841600000 | 1681.1 |
| 1070928000000 | 1747.4 |
| 1071014400000 | 1735.12 |
| 1071100800000 | 1744.11 |
| 1071187200000 | 1744.62 |
| 1071446400000 | 1733.25 |
| 1071532800000 | 1734.02 |
| 1071619200000 | 1767.69 |
| 1071705600000 | 1807.69 |
| 1071792000000 | 1821.06 |
| 1072051200000 | 1869.2 |
| 1072137600000 | 1869.71 |
| 1072224000000 | 1870.51 |
| 1072310400000 | 1870.51 |
| 1072396800000 | 1877.83 |
| 1072656000000 | 1913.51 |
| 1072742400000 | 1910.63 |
| 1072828800000 | 1919.02 |
| 1073001600000 | 1952.41 |
| 1073260800000 | 2067.85 |
| 1073347200000 | 2085.94 |
| 1073433600000 | 2031.12 |
| 1073520000000 | 2053.31 |
| 1073606400000 | 2061.6 |
| 1073865600000 | 2093.63 |
| 1073952000000 | 2097.29 |
| 1074038400000 | 2033.38 |
| 1074124800000 | 2001 |
| 1074211200000 | 2002.21 |
| 1074470400000 | 2004.92 |
| 1074556800000 | 2051.97 |
| 1074643200000 | 2004.81 |
| 1074729600000 | 1984.36 |
| 1074816000000 | 2006.48 |
| 1075075200000 | 2045.19 |
| 1075161600000 | 2036.76 |
| 1075248000000 | 2007.17 |
| 1075334400000 | 1859.63 |
| 1075420800000 | 1822.43 |
| 1075680000000 | 1811.89 |
| 1075766400000 | 1864.59 |
| 1075852800000 | 1857.97 |
| 1075939200000 | 1791.33 |
| 1076025600000 | 1839.51 |
| 1076284800000 | 1849.62 |
| 1076371200000 | 1889.22 |
| 1076457600000 | 1954.16 |
| 1076544000000 | 1976.82 |
| 1076630400000 | 1934.27 |
| 1076889600000 | 1903.1 |
| 1076976000000 | 1932.24 |
| 1077062400000 | 1890.92 |
| 1077148800000 | 1810.88 |
| 1077235200000 | 1803.95 |
| 1077494400000 | 1816.44 |
| 1077580800000 | 1815.73 |
| 1077667200000 | 1835.7 |
| 1077753600000 | 1827.52 |
| 1077840000000 | 1869.72 |
| 1078099200000 | 1952.67 |
| 1078185600000 | 1940.68 |
| 1078272000000 | 1972.04 |
| 1078358400000 | 1955.05 |
| 1078444800000 | 1973.62 |
| 1078704000000 | 1961.09 |
| 1078790400000 | 1950.24 |
| 1078876800000 | 1855.23 |
| 1078963200000 | 1779.85 |
| 1079049600000 | 1846.53 |
| 1079308800000 | 1809.67 |
| 1079395200000 | 1819.8 |
| 1079481600000 | 1856.81 |
| 1079568000000 | 1891.46 |
| 1079654400000 | 1885.09 |
| 1079913600000 | 1841.16 |
| 1080000000000 | 1817.3 |
| 1080086400000 | 1791.27 |
| 1080172800000 | 1776.11 |
| 1080259200000 | 1811.03 |
| 1080518400000 | 1823.74 |
| 1080604800000 | 1878.73 |
| 1080691200000 | 1897.55 |
| 1080777600000 | 1931.31 |
| 1080864000000 | 1963.03 |
| 1081123200000 | 1959.49 |
| 1081209600000 | 1973.76 |
| 1081296000000 | 1936.67 |
| 1081382400000 | 1952.87 |
| 1081468800000 | 1954.83 |
| 1081728000000 | 1970.51 |
| 1081814400000 | 1947.84 |
| 1081900800000 | 1909.4 |
| 1081987200000 | 1877.31 |
| 1082073600000 | 1865.98 |
| 1082332800000 | 1861.28 |
| 1082419200000 | 1801.16 |
| 1082505600000 | 1793.85 |
| 1082592000000 | 1777.99 |
| 1082678400000 | 1806.92 |
| 1082937600000 | 1783.53 |
| 1083024000000 | 1788.11 |
| 1083110400000 | 1708.01 |
| 1083196800000 | 1643.44 |
| 1083283200000 | 1617.12 |
| 1083542400000 | 1632.5 |
| 1083628800000 | 1656.44 |
| 1083715200000 | 1681.26 |
| 1083801600000 | 1588.51 |
| 1083888000000 | 1517.67 |
| 1084147200000 | 1433.2 |
| 1084233600000 | 1522.02 |
| 1084320000000 | 1512.02 |
| 1084406400000 | 1537.45 |
| 1084492800000 | 1524.04 |
| 1084752000000 | 1472.39 |
| 1084838400000 | 1514.52 |
| 1084924800000 | 1537.3 |
| 1085011200000 | 1479.11 |
| 1085097600000 | 1464.65 |
| 1085356800000 | 1516.93 |
| 1085443200000 | 1532.34 |
| 1085529600000 | 1546.8 |
| 1085616000000 | 1585.93 |
| 1085702400000 | 1594.69 |
| 1085961600000 | 1594.94 |
| 1086048000000 | 1581.82 |
| 1086134400000 | 1595.96 |
| 1086220800000 | 1561.17 |
| 1086307200000 | 1586.46 |
| 1086566400000 | 1654.23 |
| 1086652800000 | 1638.02 |
| 1086739200000 | 1599.88 |
| 1086825600000 | 1601.79 |
| 1086912000000 | 1584.27 |
| 1087171200000 | 1551.17 |
| 1087257600000 | 1588.59 |
| 1087344000000 | 1586.08 |
| 1087430400000 | 1596.13 |
| 1087516800000 | 1593.57 |
| 1087776000000 | 1589.33 |
| 1087862400000 | 1585.96 |
| 1087948800000 | 1645.55 |
| 1088035200000 | 1654.47 |
| 1088121600000 | 1652.11 |
| 1088380800000 | 1612.82 |
| 1088467200000 | 1639.74 |
| 1088553600000 | 1670.62 |
| 1088640000000 | 1689.64 |
| 1088726400000 | 1709.43 |
| 1088985600000 | 1717.42 |
| 1089072000000 | 1684.14 |
| 1089158400000 | 1688.46 |
| 1089244800000 | 1664.87 |
| 1089331200000 | 1667.82 |
| 1089590400000 | 1698.31 |
| 1089676800000 | 1706.51 |
| 1089763200000 | 1715.73 |
| 1089849600000 | 1770.94 |
| 1089936000000 | 1813.72 |
| 1090195200000 | 1794.65 |
| 1090281600000 | 1802.19 |
| 1090368000000 | 1756.18 |
| 1090454400000 | 1723.99 |
| 1090540800000 | 1712.45 |
| 1090800000000 | 1682.49 |
| 1090886400000 | 1726.17 |
| 1090972800000 | 1762 |
| 1091059200000 | 1788.91 |
| 1091145600000 | 1804.28 |
| 1091404800000 | 1788.68 |
| 1091491200000 | 1781.33 |
| 1091577600000 | 1773.59 |
| 1091664000000 | 1725.08 |
| 1091750400000 | 1749.82 |
| 1092009600000 | 1749.88 |
| 1092096000000 | 1781.49 |
| 1092182400000 | 1768.95 |
| 1092268800000 | 1780.71 |
| 1092355200000 | 1779.52 |
| 1092614400000 | 1806.86 |
| 1092700800000 | 1836.08 |
| 1092787200000 | 1873.96 |
| 1092873600000 | 1905.87 |
| 1092960000000 | 1928 |
| 1093219200000 | 1879.95 |
| 1093305600000 | 1884.5 |
| 1093392000000 | 1902.94 |
| 1093478400000 | 1867.41 |
| 1093564800000 | 1867.63 |
| 1093824000000 | 1878.26 |
| 1093910400000 | 1879.07 |
| 1093996800000 | 1874.56 |
| 1094083200000 | 1894.65 |
| 1094169600000 | 1879.93 |
| 1094428800000 | 1901.11 |
| 1094515200000 | 1902.91 |
| 1094601600000 | 1915.37 |
| 1094688000000 | 1916.08 |
| 1094774400000 | 1898.66 |
| 1095033600000 | 1894.34 |
| 1095120000000 | 1927.91 |
| 1095206400000 | 1933.88 |
| 1095292800000 | 1976.09 |
| 1095379200000 | 2008.47 |
| 1095638400000 | 2015.64 |
| 1095724800000 | 2022.23 |
| 1095811200000 | 2000.95 |
| 1095897600000 | 2020.94 |
| 1095984000000 | 2029.28 |
| 1096243200000 | 2019.67 |
| 1096329600000 | 2078.3 |
| 1096416000000 | 2095.54 |
| 1096502400000 | 2099.3 |
| 1096588800000 | 2164.97 |
| 1096848000000 | 2211.67 |
| 1096934400000 | 2241.07 |
| 1097020800000 | 2225.71 |
| 1097107200000 | 2206.94 |
| 1097193600000 | 2210.17 |
| 1097452800000 | 2205.24 |
| 1097539200000 | 2205.28 |
| 1097625600000 | 2115.63 |
| 1097712000000 | 2082.92 |
| 1097798400000 | 2131.56 |
| 1098057600000 | 2136.54 |
| 1098144000000 | 2084.07 |
| 1098230400000 | 2064.79 |
| 1098316800000 | 2128.53 |
| 1098403200000 | 2116.7 |
| 1098662400000 | 2091.51 |
| 1098748800000 | 2114.67 |
| 1098835200000 | 2133.21 |
| 1098921600000 | 2105.65 |
| 1099008000000 | 2126.75 |
| 1099267200000 | 2121.62 |
| 1099353600000 | 2137.65 |
| 1099440000000 | 2166.91 |
| 1099526400000 | 2193.78 |
| 1099612800000 | 2198.5 |
| 1099872000000 | 2159.49 |
| 1099958400000 | 2171.73 |
| 1100044800000 | 2200.23 |
| 1100131200000 | 2201.63 |
| 1100217600000 | 2261.27 |
| 1100476800000 | 2265.52 |
| 1100563200000 | 2217.85 |
| 1100649600000 | 2269.23 |
| 1100736000000 | 2244.79 |
| 1100822400000 | 2229.59 |
| 1101081600000 | 2250 |
| 1101168000000 | 2243.81 |
| 1101254400000 | 2258.17 |
| 1101340800000 | 2308.27 |
| 1101427200000 | 2335.38 |
| 1101686400000 | 2315.68 |
| 1101772800000 | 2355.78 |
| 1101859200000 | 2388.72 |
| 1101945600000 | 2363.3 |
| 1102032000000 | 2404.89 |
| 1102291200000 | 2393.29 |
| 1102377600000 | 2327.77 |
| 1102464000000 | 2295.8 |
| 1102550400000 | 2248.69 |
| 1102636800000 | 2306.92 |
| 1102896000000 | 2341.15 |
| 1102982400000 | 2372.1 |
| 1103068800000 | 2389.12 |
| 1103155200000 | 2432.25 |
| 1103241600000 | 2427.91 |
| 1103500800000 | 2451.95 |
| 1103587200000 | 2503.99 |
| 1103673600000 | 2480.8 |
| 1103760000000 | 2503.88 |
| 1103846400000 | 2512.29 |
| 1104105600000 | 2510.01 |
| 1104192000000 | 2529.03 |
| 1104278400000 | 2543.48 |
| 1104364800000 | 2562.82 |
| 1104451200000 | 2561.07 |
| 1104710400000 | 2503.94 |
| 1104796800000 | 2401.03 |
| 1104883200000 | 2383.44 |
| 1104969600000 | 2347.95 |
| 1105056000000 | 2381.42 |
| 1105315200000 | 2380.33 |
| 1105401600000 | 2365.89 |
| 1105488000000 | 2370.95 |
| 1105574400000 | 2417.94 |
| 1105660800000 | 2443.94 |
| 1105920000000 | 2418.59 |
| 1106006400000 | 2387.61 |
| 1106092800000 | 2410.14 |
| 1106179200000 | 2345.09 |
| 1106265600000 | 2396.74 |
| 1106524800000 | 2447.83 |
| 1106611200000 | 2450.16 |
| 1106697600000 | 2481.87 |
| 1106784000000 | 2456.93 |
| 1106870400000 | 2446.3 |
| 1107129600000 | 2515.88 |
| 1107216000000 | 2521.89 |
| 1107302400000 | 2534.75 |
| 1107388800000 | 2570.05 |
| 1107475200000 | 2638.8 |
| 1107734400000 | 2633.73 |
| 1107820800000 | 2606.15 |
| 1107907200000 | 2692.26 |
| 1107993600000 | 2680.36 |
| 1108080000000 | 2696.42 |
| 1108339200000 | 2729.43 |
| 1108425600000 | 2749.06 |
| 1108512000000 | 2711.94 |
| 1108598400000 | 2796.76 |
| 1108684800000 | 2774.09 |
| 1108944000000 | 2786.04 |
| 1109030400000 | 2805.72 |
| 1109116800000 | 2871.54 |
| 1109203200000 | 2973.49 |
| 1109289600000 | 2940.87 |
| 1109548800000 | 2948.56 |
| 1109635200000 | 2860.73 |
| 1109721600000 | 2890.27 |
| 1109808000000 | 2924.71 |
| 1109894400000 | 2998.34 |
| 1110153600000 | 3004.16 |
| 1110240000000 | 2920.54 |
| 1110326400000 | 2845.82 |
| 1110412800000 | 2801.45 |
| 1110499200000 | 2804.03 |
| 1110758400000 | 2760.71 |
| 1110844800000 | 2686.31 |
| 1110931200000 | 2730.95 |
| 1111017600000 | 2787.28 |
| 1111104000000 | 2769.87 |
| 1111363200000 | 2746.18 |
| 1111449600000 | 2697.26 |
| 1111536000000 | 2602.57 |
| 1111622400000 | 2656.01 |
| 1111708800000 | 2656.09 |
| 1111968000000 | 2601.72 |
| 1112054400000 | 2578.55 |
| 1112140800000 | 2658.11 |
| 1112227200000 | 2720.15 |
| 1112313600000 | 2754.35 |
| 1112572800000 | 2709.53 |
| 1112659200000 | 2698.15 |
| 1112745600000 | 2695.86 |
| 1112832000000 | 2742.42 |
| 1112918400000 | 2707.5 |
| 1113177600000 | 2732.13 |
| 1113264000000 | 2713.41 |
| 1113350400000 | 2706.23 |
| 1113436800000 | 2596.29 |
| 1113523200000 | 2542.1 |
| 1113782400000 | 2533 |
| 1113868800000 | 2627.77 |
| 1113955200000 | 2611.51 |
| 1114041600000 | 2618.54 |
| 1114128000000 | 2603.67 |
| 1114387200000 | 2667.82 |
| 1114473600000 | 2683.86 |
| 1114560000000 | 2669.99 |
| 1114646400000 | 2581.51 |
| 1114732800000 | 2592.37 |
| 1114992000000 | 2613.22 |
| 1115078400000 | 2613.87 |
| 1115164800000 | 2708.06 |
| 1115251200000 | 2718.6 |
| 1115337600000 | 2746.17 |
| 1115596800000 | 2753.14 |
| 1115683200000 | 2675.21 |
| 1115769600000 | 2658.55 |
| 1115856000000 | 2592.33 |
| 1115942400000 | 2563.17 |
| 1116201600000 | 2612.57 |
| 1116288000000 | 2633.79 |
| 1116374400000 | 2698.35 |
| 1116460800000 | 2726.13 |
| 1116547200000 | 2690.57 |
| 1116806400000 | 2684.64 |
| 1116892800000 | 2718.66 |
| 1116979200000 | 2739.04 |
| 1117065600000 | 2742.57 |
| 1117152000000 | 2816.91 |
| 1117411200000 | 2844.8 |
| 1117497600000 | 2800.8 |
| 1117584000000 | 2847.05 |
| 1117670400000 | 2921.54 |
| 1117756800000 | 2944.11 |
| 1118016000000 | 2805.63 |
| 1118102400000 | 2754.94 |
| 1118188800000 | 2764.83 |
| 1118275200000 | 2700.33 |
| 1118361600000 | 2743.78 |
| 1118620800000 | 2756.55 |
| 1118707200000 | 2835.3 |
| 1118793600000 | 2825.9 |
| 1118880000000 | 2880.21 |
| 1118966400000 | 2969.06 |
| 1119225600000 | 2974.98 |
| 1119312000000 | 2939.93 |
| 1119398400000 | 2953.94 |
| 1119484800000 | 2853.71 |
| 1119571200000 | 2841.59 |
| 1119830400000 | 2910.91 |
| 1119916800000 | 2938.1 |
| 1120003200000 | 2937.22 |
| 1120089600000 | 2899.48 |
| 1120176000000 | 2965.45 |
| 1120435200000 | 2911.05 |
| 1120521600000 | 2920.39 |
| 1120608000000 | 2885.84 |
| 1120694400000 | 2865.69 |
| 1120780800000 | 2930.4 |
| 1121040000000 | 2966.48 |
| 1121126400000 | 3030.33 |
| 1121212800000 | 3038.49 |
| 1121299200000 | 3022.64 |
| 1121385600000 | 2962.74 |
| 1121644800000 | 2986 |
| 1121731200000 | 2973.56 |
| 1121817600000 | 2991.74 |
| 1121904000000 | 3045.82 |
| 1121990400000 | 3003 |
| 1122249600000 | 2867.03 |
| 1122336000000 | 2831.5 |
| 1122422400000 | 2911.68 |
| 1122508800000 | 2992.92 |
| 1122595200000 | 3019.01 |
| 1122854400000 | 3067.34 |
| 1122940800000 | 3161.73 |
| 1123027200000 | 3204.75 |
| 1123113600000 | 3182.46 |
| 1123200000000 | 3205.21 |
| 1123459200000 | 3238.56 |
| 1123545600000 | 3278.23 |
| 1123632000000 | 3358.84 |
| 1123718400000 | 3283.01 |
| 1123804800000 | 3225.55 |
| 1124064000000 | 3301.77 |
| 1124150400000 | 3251.08 |
| 1124236800000 | 3244.3 |
| 1124323200000 | 3187.72 |
| 1124409600000 | 3087.66 |
| 1124668800000 | 3208.17 |
| 1124755200000 | 3157.81 |
| 1124841600000 | 3162.89 |
| 1124928000000 | 3187.76 |
| 1125014400000 | 3159.98 |
| 1125273600000 | 3222.35 |
| 1125360000000 | 3288.53 |
| 1125446400000 | 3358.66 |
| 1125532800000 | 3357.78 |
| 1125619200000 | 3412.77 |
| 1125878400000 | 3455.39 |
| 1125964800000 | 3494.94 |
| 1126051200000 | 3496 |
| 1126137600000 | 3512.14 |
| 1126224000000 | 3576.49 |
| 1126483200000 | 3580.6 |
| 1126569600000 | 3516.95 |
| 1126656000000 | 3543.23 |
| 1126742400000 | 3615.66 |
| 1126828800000 | 3698.7 |
| 1127088000000 | 3738.75 |
| 1127174400000 | 3742.36 |
| 1127260800000 | 3874.97 |
| 1127347200000 | 3845.86 |
| 1127433600000 | 3899.91 |
| 1127692800000 | 3917.52 |
| 1127779200000 | 3928.22 |
| 1127865600000 | 3976.11 |
| 1127952000000 | 3971.15 |
| 1128038400000 | 4022.17 |
| 1128297600000 | 4004.98 |
| 1128384000000 | 3923.27 |
| 1128470400000 | 3711.47 |
| 1128556800000 | 3580.44 |
| 1128643200000 | 3666.14 |
| 1128902400000 | 3735.74 |
| 1128988800000 | 3800.98 |
| 1129075200000 | 3800.54 |
| 1129161600000 | 3672.54 |
| 1129248000000 | 3660.28 |
| 1129507200000 | 3770.68 |
| 1129593600000 | 3605.78 |
| 1129680000000 | 3595.38 |
| 1129766400000 | 3521.18 |
| 1129852800000 | 3589.75 |
| 1130112000000 | 3714.5 |
| 1130198400000 | 3669.1 |
| 1130284800000 | 3682.75 |
| 1130371200000 | 3575.94 |
| 1130457600000 | 3616.74 |
| 1130716800000 | 3762.27 |
| 1130803200000 | 3844.86 |
| 1130889600000 | 3864.11 |
| 1130976000000 | 3925.18 |
| 1131062400000 | 3855.5 |
| 1131321600000 | 3910.97 |
| 1131408000000 | 3924.74 |
| 1131494400000 | 3949.98 |
| 1131580800000 | 3904.81 |
| 1131667200000 | 3884.52 |
| 1131926400000 | 3813.19 |
| 1132012800000 | 3801.41 |
| 1132099200000 | 3871.82 |
| 1132185600000 | 3970.65 |
| 1132272000000 | 3918.71 |
| 1132531200000 | 3928.32 |
| 1132617600000 | 3930.1 |
| 1132704000000 | 4030.48 |
| 1132790400000 | 4007.01 |
| 1132876800000 | 4024.8 |
| 1133136000000 | 3975.85 |
| 1133222400000 | 4038.61 |
| 1133308800000 | 4049.89 |
| 1133395200000 | 4130.46 |
| 1133481600000 | 4195.65 |
| 1133740800000 | 4190.57 |
| 1133827200000 | 4277.77 |
| 1133913600000 | 4179.02 |
| 1134000000000 | 4082.46 |
| 1134086400000 | 4064.89 |
| 1134345600000 | 4067.27 |
| 1134432000000 | 4122.32 |
| 1134518400000 | 4084.16 |
| 1134604800000 | 4009.91 |
| 1134691200000 | 3978.87 |
| 1134950400000 | 3886.77 |
| 1135036800000 | 3898.99 |
| 1135123200000 | 4018.13 |
| 1135209600000 | 4013.71 |
| 1135296000000 | 3956.09 |
| 1135555200000 | 3940.71 |
| 1135641600000 | 3929.19 |
| 1135728000000 | 3939.83 |
| 1135814400000 | 3970.33 |
| 1135900800000 | 3984.7 |
| 1136160000000 | 4012.1 |
| 1136246400000 | 4131.01 |
| 1136332800000 | 4245.57 |
| 1136419200000 | 4277.43 |
| 1136505600000 | 4366.19 |
| 1136764800000 | 4391.36 |
| 1136851200000 | 4382.84 |
| 1136937600000 | 4492.49 |
| 1137024000000 | 4520.93 |
| 1137110400000 | 4529.23 |
| 1137369600000 | 4606.16 |
| 1137456000000 | 4516.98 |
| 1137542400000 | 4417.93 |
| 1137628800000 | 4535.2 |
| 1137715200000 | 4620.88 |
| 1137974400000 | 4646.15 |
| 1138060800000 | 4790.02 |
| 1138147200000 | 4771.68 |
| 1138233600000 | 4845.18 |
| 1138320000000 | 4838.64 |
| 1138579200000 | 4935.77 |
| 1138665600000 | 4964.31 |
| 1138752000000 | 4966.43 |
| 1138838400000 | 4790.1 |
| 1138924800000 | 4734.18 |
| 1139184000000 | 4858.36 |
| 1139270400000 | 4711.4 |
| 1139356800000 | 4656.71 |
| 1139443200000 | 4726.29 |
| 1139529600000 | 4738.46 |
| 1139788800000 | 4634.64 |
| 1139875200000 | 4728.6 |
| 1139961600000 | 4821.17 |
| 1140048000000 | 4996.84 |
| 1140134400000 | 5037.76 |
| 1140393600000 | 5058.33 |
| 1140480000000 | 5012.25 |
| 1140566400000 | 4953.43 |
| 1140652800000 | 5023.17 |
| 1140739200000 | 5038.37 |
| 1140998400000 | 5037.05 |
| 1141084800000 | 5040.21 |
| 1141171200000 | 5096.76 |
| 1141257600000 | 5123.8 |
| 1141344000000 | 5127.69 |
| 1141603200000 | 5002.29 |
| 1141689600000 | 4744.08 |
| 1141776000000 | 4700 |
| 1141862400000 | 4592.09 |
| 1141948800000 | 4667.96 |
| 1142208000000 | 4756.38 |
| 1142294400000 | 4886.02 |
| 1142380800000 | 4954.14 |
| 1142467200000 | 4998.3 |
| 1142553600000 | 4938.26 |
| 1142812800000 | 4935.67 |
| 1142899200000 | 4809.12 |
| 1142985600000 | 4848.33 |
| 1143072000000 | 4827.52 |
| 1143158400000 | 4845.59 |
| 1143417600000 | 4783.84 |
| 1143504000000 | 4612.69 |
| 1143590400000 | 4701.15 |
| 1143676800000 | 4823.02 |
| 1143763200000 | 4841.25 |
| 1144022400000 | 4996.37 |
| 1144108800000 | 5051.64 |
| 1144195200000 | 5079.31 |
| 1144281600000 | 5126.7 |
| 1144368000000 | 5069.77 |
| 1144627200000 | 4979.74 |
| 1144713600000 | 4921.12 |
| 1144800000000 | 4959.55 |
| 1144886400000 | 4927.1 |
| 1144972800000 | 4927.28 |
| 1145232000000 | 4997.36 |
| 1145318400000 | 5168.5 |
| 1145404800000 | 5256.92 |
| 1145491200000 | 5226.21 |
| 1145577600000 | 5239.54 |
| 1145836800000 | 5224.35 |
| 1145923200000 | 5234.04 |
| 1146009600000 | 5305.49 |
| 1146096000000 | 5210.18 |
| 1146182400000 | 5339.6 |
| 1146441600000 | 5366.29 |
| 1146528000000 | 5503.09 |
| 1146614400000 | 5495.36 |
| 1146700800000 | 5506.13 |
| 1146787200000 | 5635.66 |
| 1147046400000 | 5651.76 |
| 1147132800000 | 5726.81 |
| 1147219200000 | 5717.75 |
| 1147305600000 | 5546.55 |
| 1147392000000 | 5351.71 |
| 1147651200000 | 5096.37 |
| 1147737600000 | 5160.47 |
| 1147824000000 | 4971.44 |
| 1147910400000 | 4826.33 |
| 1147996800000 | 4809.02 |
| 1148256000000 | 4475.06 |
| 1148342400000 | 4514.91 |
| 1148428800000 | 4354.07 |
| 1148515200000 | 4498.37 |
| 1148601600000 | 4785.33 |
| 1148860800000 | 4797.48 |
| 1148947200000 | 4455.43 |
| 1149033600000 | 4464.24 |
| 1149120000000 | 4614 |
| 1149206400000 | 4698.4 |
| 1149465600000 | 4549.94 |
| 1149552000000 | 4439.02 |
| 1149638400000 | 4271.78 |
| 1149724800000 | 4273.65 |
| 1149811200000 | 4248.87 |
| 1150070400000 | 4060.07 |
| 1150156800000 | 3846.18 |
| 1150243200000 | 3953.69 |
| 1150329600000 | 3997.47 |
| 1150416000000 | 4223.97 |
| 1150675200000 | 4186.66 |
| 1150761600000 | 4127.03 |
| 1150848000000 | 4286.06 |
| 1150934400000 | 4268.66 |
| 1151020800000 | 4308.72 |
| 1151280000000 | 4334.02 |
| 1151366400000 | 4279.16 |
| 1151452800000 | 4340.43 |
| 1151539200000 | 4595.77 |
| 1151625600000 | 4725.77 |
| 1151884800000 | 4842.27 |
| 1151971200000 | 4811.57 |
| 1152057600000 | 4645.42 |
| 1152144000000 | 4672.9 |
| 1152230400000 | 4669.28 |
| 1152489600000 | 4659.82 |
| 1152576000000 | 4688.43 |
| 1152662400000 | 4643.02 |
| 1152748800000 | 4503.94 |
| 1152835200000 | 4511.71 |
| 1153094400000 | 4386.97 |
| 1153180800000 | 4422.69 |
| 1153267200000 | 4672.58 |
| 1153353600000 | 4539.82 |
| 1153440000000 | 4489.11 |
| 1153699200000 | 4620.44 |
| 1153785600000 | 4676.94 |
| 1153872000000 | 4652.94 |
| 1153958400000 | 4728.85 |
| 1154044800000 | 4798.55 |
| 1154304000000 | 4772.82 |
| 1154390400000 | 4706.01 |
| 1154476800000 | 4796.27 |
| 1154563200000 | 4823.4 |
| 1154649600000 | 4902.97 |
| 1154908800000 | 4872.73 |
| 1154995200000 | 4835.67 |
| 1155081600000 | 4820.53 |
| 1155168000000 | 4842.61 |
| 1155254400000 | 4790.15 |
| 1155513600000 | 4721.51 |
| 1155600000000 | 4816.89 |
| 1155686400000 | 4897.22 |
| 1155772800000 | 4876.76 |
| 1155859200000 | 4851.24 |
| 1156118400000 | 4802.7 |
| 1156204800000 | 4784.58 |
| 1156291200000 | 4628.68 |
| 1156377600000 | 4622.44 |
| 1156464000000 | 4629.87 |
| 1156723200000 | 4682.25 |
| 1156809600000 | 4680.8 |
| 1156896000000 | 4714.85 |
| 1156982400000 | 4677.27 |
| 1157068800000 | 4787.23 |
| 1157328000000 | 4874.78 |
| 1157414400000 | 4821.37 |
| 1157500800000 | 4693.05 |
| 1157587200000 | 4655.8 |
| 1157673600000 | 4597.47 |
| 1157932800000 | 4435.39 |
| 1158019200000 | 4478.34 |
| 1158105600000 | 4561.25 |
| 1158192000000 | 4511.07 |
| 1158278400000 | 4507.01 |
| 1158537600000 | 4596.05 |
| 1158624000000 | 4523.95 |
| 1158710400000 | 4395.59 |
| 1158796800000 | 4329.28 |
| 1158883200000 | 4232.3 |
| 1159142400000 | 4239.66 |
| 1159228800000 | 4368.06 |
| 1159315200000 | 4466.46 |
| 1159401600000 | 4533.93 |
| 1159488000000 | 4554.21 |
| 1159747200000 | 4619.68 |
| 1159833600000 | 4502.74 |
| 1159920000000 | 4635.61 |
| 1160006400000 | 4691.37 |
| 1160092800000 | 4684.01 |
| 1160352000000 | 4752.13 |
| 1160438400000 | 4810.8 |
| 1160524800000 | 4774.54 |
| 1160611200000 | 4783.72 |
| 1160697600000 | 4886.03 |
| 1160956800000 | 4958.78 |
| 1161043200000 | 4883.2 |
| 1161129600000 | 4885.66 |
| 1161216000000 | 4916.69 |
| 1161302400000 | 4871.96 |
| 1161561600000 | 4928.02 |
| 1161648000000 | 4988.59 |
| 1161734400000 | 5031.46 |
| 1161820800000 | 5052.43 |
| 1161907200000 | 5017.27 |
| 1162166400000 | 4935.09 |
| 1162252800000 | 4988.24 |
| 1162339200000 | 5054.98 |
| 1162425600000 | 5045.29 |
| 1162512000000 | 5121.17 |
| 1162771200000 | 5240.57 |
| 1162857600000 | 5210.33 |
| 1162944000000 | 5242.77 |
| 1163030400000 | 5226.5 |
| 1163116800000 | 5203.7 |
| 1163376000000 | 5127.35 |
| 1163462400000 | 5215.37 |
| 1163548800000 | 5231.12 |
| 1163635200000 | 5208.98 |
| 1163721600000 | 5169.52 |
| 1163980800000 | 5180.25 |
| 1164067200000 | 5225.16 |
| 1164153600000 | 5269.2 |
| 1164240000000 | 5273.39 |
| 1164326400000 | 5247.23 |
| 1164585600000 | 5151.85 |
| 1164672000000 | 5145.81 |
| 1164758400000 | 5291.17 |
| 1164844800000 | 5309.74 |
| 1164931200000 | 5240.48 |
| 1165190400000 | 5398.78 |
| 1165276800000 | 5506.19 |
| 1165363200000 | 5520.35 |
| 1165449600000 | 5514.43 |
| 1165536000000 | 5525.38 |
| 1165795200000 | 5554.69 |
| 1165881600000 | 5493.01 |
| 1165968000000 | 5515.07 |
| 1166054400000 | 5604.97 |
| 1166140800000 | 5592.6 |
| 1166400000000 | 5571.41 |
| 1166486400000 | 5563.01 |
| 1166572800000 | 5575.83 |
| 1166659200000 | 5549.44 |
| 1166745600000 | 5555.77 |
| 1167004800000 | 5557.25 |
| 1167091200000 | 5620.03 |
| 1167177600000 | 5724.51 |
| 1167264000000 | 5746.3 |
| 1167350400000 | 5762.86 |
| 1167696000000 | 5879.37 |
| 1167782400000 | 5713.69 |
| 1167868800000 | 5612.71 |
| 1167955200000 | 5404.41 |
| 1168214400000 | 5493.79 |
| 1168300800000 | 5385.9 |
| 1168387200000 | 5408.61 |
| 1168473600000 | 5466.57 |
| 1168560000000 | 5526.24 |
| 1168819200000 | 5519.49 |
| 1168905600000 | 5455.39 |
| 1168992000000 | 5497.62 |
| 1169078400000 | 5453.64 |
| 1169164800000 | 5617.54 |
| 1169424000000 | 5627.4 |
| 1169510400000 | 5752.36 |
| 1169596800000 | 5851.09 |
| 1169683200000 | 5854.83 |
| 1169769600000 | 5788.97 |
| 1170028800000 | 5666.13 |
| 1170115200000 | 5731.85 |
| 1170201600000 | 5826.22 |
| 1170288000000 | 5881.92 |
| 1170374400000 | 5929.01 |
| 1170633600000 | 5936.5 |
| 1170720000000 | 5973.9 |
| 1170806400000 | 5871.42 |
| 1170892800000 | 5881.59 |
| 1170979200000 | 5790.56 |
| 1171238400000 | 5696.08 |
| 1171324800000 | 5867.96 |
| 1171411200000 | 5972.01 |
| 1171497600000 | 5986.87 |
| 1171584000000 | 5961.38 |
| 1171843200000 | 5959.29 |
| 1171929600000 | 5958.7 |
| 1172016000000 | 6029.23 |
| 1172102400000 | 6111.88 |
| 1172188800000 | 6022.35 |
| 1172448000000 | 6061.63 |
| 1172534400000 | 5624.66 |
| 1172620800000 | 5673.53 |
| 1172707200000 | 5583.64 |
| 1172793600000 | 5459.01 |
| 1173052800000 | 5268.08 |
| 1173139200000 | 5547.76 |
| 1173225600000 | 5516.46 |
| 1173312000000 | 5637.85 |
| 1173398400000 | 5728.95 |
| 1173657600000 | 5737.49 |
| 1173744000000 | 5571.66 |
| 1173830400000 | 5589.82 |
| 1173916800000 | 5631.15 |
| 1174003200000 | 5555.3 |
| 1174262400000 | 5714.58 |
| 1174348800000 | 5796.34 |
| 1174435200000 | 5967.09 |
| 1174521600000 | 6022.54 |
| 1174608000000 | 6006.74 |
| 1174867200000 | 6056.63 |
| 1174953600000 | 5984.72 |
| 1175040000000 | 5851.65 |
| 1175126400000 | 6052.21 |
| 1175212800000 | 6139.47 |
| 1175472000000 | 6095.89 |
| 1175558400000 | 6215.06 |
| 1175644800000 | 6288.5 |
| 1175731200000 | 6326.63 |
| 1175817600000 | 6326.82 |
| 1176076800000 | 6385.29 |
| 1176163200000 | 6424.86 |
| 1176249600000 | 6375.7 |
| 1176336000000 | 6421.78 |
| 1176422400000 | 6531.1 |
| 1176681600000 | 6647.78 |
| 1176768000000 | 6623.73 |
| 1176854400000 | 6571.49 |
| 1176940800000 | 6558.07 |
| 1177027200000 | 6658.56 |
| 1177286400000 | 6653.35 |
| 1177372800000 | 6576.37 |
| 1177459200000 | 6708.33 |
| 1177545600000 | 6619.61 |
| 1177632000000 | 6584.62 |
| 1177891200000 | 6521.59 |
| 1177977600000 | 6518.58 |
| 1178064000000 | 6599.98 |
| 1178150400000 | 6741.24 |
| 1178236800000 | 6771.44 |
| 1178496000000 | 6715.86 |
| 1178582400000 | 6721.05 |
| 1178668800000 | 6862.87 |
| 1178755200000 | 6751.59 |
| 1178841600000 | 6841.22 |
| 1179100800000 | 6779.92 |
| 1179187200000 | 6837.88 |
| 1179273600000 | 7124.21 |
| 1179360000000 | 7106.95 |
| 1179446400000 | 7161.21 |
| 1179705600000 | 7270.45 |
| 1179792000000 | 7256.46 |
| 1179878400000 | 7219.04 |
| 1179964800000 | 6932.2 |
| 1180051200000 | 7120.33 |
| 1180310400000 | 7180.85 |
| 1180396800000 | 7142.74 |
| 1180483200000 | 7183.64 |
| 1180569600000 | 7230.13 |
| 1180656000000 | 7497.77 |
| 1180915200000 | 7461.9 |
| 1181001600000 | 7425.37 |
| 1181088000000 | 7146.37 |
| 1181174400000 | 7129.39 |
| 1181260800000 | 7142.28 |
| 1181520000000 | 7256.27 |
| 1181606400000 | 7172.59 |
| 1181692800000 | 7349.59 |
| 1181779200000 | 7499.45 |
| 1181865600000 | 7695.89 |
| 1182124800000 | 7739.96 |
| 1182211200000 | 7717.16 |
| 1182297600000 | 7614.61 |
| 1182384000000 | 7640.45 |
| 1182470400000 | 7586.39 |
| 1182729600000 | 7489.34 |
| 1182816000000 | 7406.52 |
| 1182902400000 | 7455.21 |
| 1182988800000 | 7518.28 |
| 1183075200000 | 7597.72 |
| 1183334400000 | 7800.72 |
| 1183420800000 | 7866.13 |
| 1183507200000 | 7893.71 |
| 1183593600000 | 7944.84 |
| 1183680000000 | 8067.62 |
| 1183939200000 | 8083.02 |
| 1184025600000 | 8001.13 |
| 1184112000000 | 8115.03 |
| 1184198400000 | 8427.96 |
| 1184284800000 | 8470.08 |
| 1184544000000 | 8452.17 |
| 1184630400000 | 8498.62 |
| 1184716800000 | 8535.36 |
| 1184803200000 | 8659.33 |
| 1184889600000 | 8527.57 |
| 1185148800000 | 8740.78 |
| 1185235200000 | 8395.62 |
| 1185321600000 | 8275.17 |
| 1185408000000 | 7932.62 |
| 1185494400000 | 7616.15 |
| 1185753600000 | 7996.6 |
| 1185840000000 | 8023.15 |
| 1185926400000 | 7943.31 |
| 1186012800000 | 8048.24 |
| 1186099200000 | 7761.11 |
| 1186358400000 | 7648.85 |
| 1186444800000 | 7743.59 |
| 1186531200000 | 8044.82 |
| 1186617600000 | 7665.23 |
| 1186704000000 | 7362.43 |
| 1186963200000 | 7401.17 |
| 1187049600000 | 7082.96 |
| 1187136000000 | 6807.17 |
| 1187222400000 | 6316.92 |
| 1187308800000 | 6550.91 |
| 1187568000000 | 6697.31 |
| 1187654400000 | 6727.36 |
| 1187740800000 | 7110.69 |
| 1187827200000 | 7247.16 |
| 1187913600000 | 7418.46 |
| 1188172800000 | 7545.09 |
| 1188259200000 | 7249.64 |
| 1188345600000 | 7374.78 |
| 1188432000000 | 7488.84 |
| 1188518400000 | 7778.76 |
| 1188777600000 | 7829.58 |
| 1188864000000 | 7915.49 |
| 1188950400000 | 7772.11 |
| 1189036800000 | 7877.97 |
| 1189123200000 | 7882.66 |
| 1189382400000 | 7578.14 |
| 1189468800000 | 7900.79 |
| 1189555200000 | 7949.29 |
| 1189641600000 | 8149.88 |
| 1189728000000 | 8082.02 |
| 1189987200000 | 8003.35 |
| 1190073600000 | 8433.94 |
| 1190160000000 | 8669.25 |
| 1190246400000 | 8661.28 |
| 1190332800000 | 8814.32 |
| 1190592000000 | 8982.01 |
| 1190678400000 | 8954.42 |
| 1190764800000 | 9174.81 |
| 1190851200000 | 9442.62 |
| 1190937600000 | 9314.54 |
| 1191196800000 | 9671.99 |
| 1191283200000 | 9640.17 |
| 1191369600000 | 9309.39 |
| 1191456000000 | 9320.06 |
| 1191542400000 | 9732.47 |
| 1191801600000 | 9798.84 |
| 1191888000000 | 9978.2 |
| 1191974400000 | 10005.41 |
| 1192060800000 | 9941.79 |
| 1192147200000 | 9877.74 |
| 1192406400000 | 10031.21 |
| 1192492800000 | 9702.06 |
| 1192579200000 | 10003.23 |
| 1192665600000 | 9995.95 |
| 1192752000000 | 9598.25 |
| 1193011200000 | 9487.26 |
| 1193097600000 | 9870.77 |
| 1193184000000 | 9878.54 |
| 1193270400000 | 9963.76 |
| 1193356800000 | 10360.85 |
| 1193616000000 | 10653.38 |
| 1193702400000 | 10478.54 |
| 1193788800000 | 10750.32 |
| 1193875200000 | 10510.76 |
| 1193961600000 | 10464.97 |
| 1194220800000 | 10200.21 |
| 1194307200000 | 10616.04 |
| 1194393600000 | 10467.26 |
| 1194480000000 | 10803.76 |
| 1194566400000 | 10846 |
| 1194825600000 | 10145.22 |
| 1194912000000 | 10423.5 |
| 1194998400000 | 10884.67 |
| 1195084800000 | 10821.64 |
| 1195171200000 | 10809.18 |
| 1195430400000 | 10420.29 |
| 1195516800000 | 10397.88 |
| 1195603200000 | 9967.72 |
| 1195689600000 | 10090.16 |
| 1195776000000 | 9965.43 |
| 1196035200000 | 9606.81 |
| 1196121600000 | 9501.18 |
| 1196208000000 | 10077.34 |
| 1196294400000 | 10185.24 |
| 1196380800000 | 10336.75 |
| 1196640000000 | 10338.7 |
| 1196726400000 | 10251.93 |
| 1196812800000 | 10657.22 |
| 1196899200000 | 10892.43 |
| 1196985600000 | 10968.17 |
| 1197244800000 | 10999.57 |
| 1197331200000 | 10893.3 |
| 1197417600000 | 11033.37 |
| 1197504000000 | 10635.58 |
| 1197590400000 | 10502.95 |
| 1197849600000 | 9878.71 |
| 1197936000000 | 10165.17 |
| 1198022400000 | 10398.31 |
| 1198108800000 | 10457.96 |
| 1198195200000 | 10728.35 |
| 1198454400000 | 10771.37 |
| 1198540800000 | 10771.37 |
| 1198627200000 | 11050.4 |
| 1198713600000 | 11014.95 |
| 1198800000000 | 11143.62 |
| 1199059200000 | 10989.86 |
| 1199232000000 | 10848.84 |
| 1199318400000 | 10871.35 |
| 1199404800000 | 10390.8 |
| 1199664000000 | 10219.74 |
| 1199750400000 | 10704.68 |
| 1199836800000 | 10683.4 |
| 1199923200000 | 10746.37 |
| 1200009600000 | 10552.62 |
| 1200268800000 | 10727.36 |
| 1200355200000 | 10194.93 |
| 1200441600000 | 9741.59 |
| 1200528000000 | 9413.89 |
| 1200614400000 | 9449.87 |
| 1200873600000 | 8578.34 |
| 1200960000000 | 9225.98 |
| 1201046400000 | 8913.36 |
| 1201132800000 | 9652.96 |
| 1201219200000 | 9701.1 |
| 1201478400000 | 9986.33 |
| 1201564800000 | 10098.76 |
| 1201651200000 | 10248.48 |
| 1201737600000 | 10149.69 |
| 1201824000000 | 10479.17 |
| 1202083200000 | 10488.23 |
| 1202169600000 | 10427.08 |
| 1202256000000 | 10069.76 |
| 1202342400000 | 10126.15 |
| 1202428800000 | 10142.16 |
| 1202688000000 | 10400.87 |
| 1202774400000 | 10668.46 |
| 1202860800000 | 10816.42 |
| 1202947200000 | 10698.26 |
| 1203033600000 | 10593.13 |
| 1203292800000 | 10943.61 |
| 1203379200000 | 10946.2 |
| 1203465600000 | 11149.65 |
| 1203552000000 | 11246.03 |
| 1203638400000 | 11357.59 |
| 1203897600000 | 11467.03 |
| 1203984000000 | 11624.66 |
| 1204070400000 | 11862.12 |
| 1204156800000 | 11901.06 |
| 1204243200000 | 11294.26 |
| 1204502400000 | 11410.64 |
| 1204588800000 | 11226.92 |
| 1204675200000 | 11514.21 |
| 1204761600000 | 11279.81 |
| 1204848000000 | 10945.38 |
| 1205107200000 | 10549.72 |
| 1205193600000 | 10992.34 |
| 1205280000000 | 11090.84 |
| 1205366400000 | 10987.06 |
| 1205452800000 | 10929.37 |
| 1205712000000 | 10392.34 |
| 1205798400000 | 10775.37 |
| 1205884800000 | 10187.15 |
| 1205971200000 | 9928.47 |
| 1206057600000 | 9928.79 |
| 1206316800000 | 10144.61 |
| 1206403200000 | 10401.09 |
| 1206489600000 | 10540.59 |
| 1206576000000 | 10440.08 |
| 1206662400000 | 10354.58 |
| 1206921600000 | 10433.82 |
| 1207008000000 | 10685.33 |
| 1207094400000 | 10933.54 |
| 1207180800000 | 11075.73 |
| 1207267200000 | 11235.97 |
| 1207526400000 | 11305.9 |
| 1207612800000 | 11407.1 |
| 1207699200000 | 11334.7 |
| 1207785600000 | 11398.85 |
| 1207872000000 | 11198.62 |
| 1208131200000 | 11284.74 |
| 1208217600000 | 11400.91 |
| 1208304000000 | 11682.63 |
| 1208390400000 | 11907.57 |
| 1208476800000 | 11932.12 |
| 1208736000000 | 11926.6 |
| 1208822400000 | 12106.97 |
| 1208908800000 | 12016.95 |
| 1208995200000 | 11759.27 |
| 1209081600000 | 11867.44 |
| 1209340800000 | 11914.56 |
| 1209427200000 | 11393.46 |
| 1209513600000 | 12063.46 |
| 1209600000000 | 12281.33 |
| 1209686400000 | 12569.44 |
| 1209945600000 | 12645.2 |
| 1210032000000 | 12748.21 |
| 1210118400000 | 12498.89 |
| 1210204800000 | 12506.01 |
| 1210291200000 | 12514.43 |
| 1210550400000 | 12764.48 |
| 1210636800000 | 12897.13 |
| 1210723200000 | 12799.39 |
| 1210809600000 | 13104.92 |
| 1210896000000 | 13465.67 |
| 1211155200000 | 13674.71 |
| 1211241600000 | 13679.26 |
| 1211328000000 | 13593.27 |
| 1211414400000 | 13522.75 |
| 1211500800000 | 13292.33 |
| 1211760000000 | 13351.92 |
| 1211846400000 | 13129.08 |
| 1211932800000 | 13472.48 |
| 1212019200000 | 13247.04 |
| 1212105600000 | 13524.47 |
| 1212364800000 | 13429.5 |
| 1212451200000 | 13096.27 |
| 1212537600000 | 12707.21 |
| 1212624000000 | 13263.54 |
| 1212710400000 | 13051.91 |
| 1212969600000 | 12966.27 |
| 1213056000000 | 12552.94 |
| 1213142400000 | 12296.96 |
| 1213228800000 | 12440.67 |
| 1213315200000 | 12452.51 |
| 1213574400000 | 12560.27 |
| 1213660800000 | 12898.03 |
| 1213747200000 | 12653.66 |
| 1213833600000 | 12585.55 |
| 1213920000000 | 12177.79 |
| 1214179200000 | 12182.84 |
| 1214265600000 | 12203.91 |
| 1214352000000 | 12554.82 |
| 1214438400000 | 12285.4 |
| 1214524800000 | 12249.94 |
| 1214784000000 | 12570.05 |
| 1214870400000 | 12216.64 |
| 1214956800000 | 11794.81 |
| 1215043200000 | 11361.65 |
| 1215129600000 | 11405.05 |
| 1215388800000 | 11385.94 |
| 1215475200000 | 11340.77 |
| 1215561600000 | 11309.48 |
| 1215648000000 | 11291.57 |
| 1215734400000 | 11400.11 |
| 1215993600000 | 11507.51 |
| 1216080000000 | 11483.39 |
| 1216166400000 | 11580.31 |
| 1216252800000 | 11227.62 |
| 1216339200000 | 11231.83 |
| 1216598400000 | 11467.61 |
| 1216684800000 | 11231.8 |
| 1216771200000 | 11091.05 |
| 1216857600000 | 10727.67 |
| 1216944000000 | 10662.44 |
| 1217203200000 | 10643.47 |
| 1217289600000 | 10877.03 |
| 1217376000000 | 11410.82 |
| 1217462400000 | 11263.77 |
| 1217548800000 | 10915.44 |
| 1217808000000 | 10371.9 |
| 1217894400000 | 10417.59 |
| 1217980800000 | 10576.13 |
| 1218067200000 | 10518.52 |
| 1218153600000 | 10218.48 |
| 1218412800000 | 9902.07 |
| 1218499200000 | 9804.42 |
| 1218585600000 | 9882.48 |
| 1218672000000 | 10069.08 |
| 1218758400000 | 9736.34 |
| 1219017600000 | 9549.23 |
| 1219104000000 | 9619.14 |
| 1219190400000 | 10140.91 |
| 1219276800000 | 10370.49 |
| 1219363200000 | 10299.49 |
| 1219622400000 | 9932.66 |
| 1219708800000 | 9873.36 |
| 1219795200000 | 10215.52 |
| 1219881600000 | 10344.54 |
| 1219968000000 | 10143.86 |
| 1220227200000 | 9930.86 |
| 1220313600000 | 9708.87 |
| 1220400000000 | 9506.99 |
| 1220486400000 | 9053.97 |
| 1220572800000 | 8868.05 |
| 1220832000000 | 8707.21 |
| 1220918400000 | 8154.5 |
| 1221004800000 | 8216.28 |
| 1221091200000 | 8427.48 |
| 1221177600000 | 8784.52 |
| 1221436800000 | 7999.13 |
| 1221523200000 | 8065.2 |
| 1221609600000 | 7421.38 |
| 1221696000000 | 7744.32 |
| 1221782400000 | 8724.58 |
| 1222041600000 | 8723.92 |
| 1222128000000 | 8287.15 |
| 1222214400000 | 8264.8 |
| 1222300800000 | 8632.13 |
| 1222387200000 | 8418.59 |
| 1222646400000 | 7337.79 |
| 1222732800000 | 7852.65 |
| 1222819200000 | 7835.88 |
| 1222905600000 | 7050.47 |
| 1222992000000 | 6791.99 |
| 1223251200000 | 5998.44 |
| 1223337600000 | 5636.43 |
| 1223424000000 | 5017.49 |
| 1223510400000 | 5167.06 |
| 1223596800000 | 4876.52 |
| 1223856000000 | 5755.31 |
| 1223942400000 | 6094.27 |
| 1224028800000 | 5171.24 |
| 1224115200000 | 4955.69 |
| 1224201600000 | 5181.26 |
| 1224460800000 | 5728.98 |
| 1224547200000 | 5371.39 |
| 1224633600000 | 4531.69 |
| 1224720000000 | 4520.12 |
| 1224806400000 | 4122.27 |
| 1225065600000 | 3940.96 |
| 1225152000000 | 4578.78 |
| 1225238400000 | 4949.88 |
| 1225324800000 | 5340.59 |
| 1225411200000 | 5354.71 |
| 1225670400000 | 5334.76 |
| 1225756800000 | 5873.87 |
| 1225843200000 | 5504.11 |
| 1225929600000 | 5136.81 |
| 1226016000000 | 5194.89 |
| 1226275200000 | 5306.24 |
| 1226361600000 | 5183.72 |
| 1226448000000 | 4595.12 |
| 1226534400000 | 4768.26 |
| 1226620800000 | 4819.67 |
| 1226880000000 | 4699.3 |
| 1226966400000 | 4528.77 |
| 1227052800000 | 4248.71 |
| 1227139200000 | 4221.54 |
| 1227225600000 | 3825.29 |
| 1227484800000 | 4423.96 |
| 1227571200000 | 4563.5 |
| 1227657600000 | 4805.14 |
| 1227744000000 | 4880.47 |
| 1227830400000 | 4878.03 |
| 1228089600000 | 4472.38 |
| 1228176000000 | 4415.55 |
| 1228262400000 | 4515.27 |
| 1228348800000 | 4263.95 |
| 1228435200000 | 4103.47 |
| 1228694400000 | 4742.1 |
| 1228780800000 | 4640.17 |
| 1228867200000 | 4882.13 |
| 1228953600000 | 4955.72 |
| 1229040000000 | 5048.32 |
| 1229299200000 | 4956.45 |
| 1229385600000 | 5163.3 |
| 1229472000000 | 5238.03 |
| 1229558400000 | 5138.04 |
| 1229644800000 | 5049.77 |
| 1229904000000 | 4787.15 |
| 1229990400000 | 4671.81 |
| 1230076800000 | 4673.5 |
| 1230163200000 | 4673.54 |
| 1230249600000 | 4743.39 |
| 1230508800000 | 4723.57 |
| 1230595200000 | 4937.14 |
| 1230681600000 | 4934.35 |
| 1230854400000 | 5337.72 |
| 1231113600000 | 5556.5 |
| 1231200000000 | 5845.38 |
| 1231286400000 | 5538.81 |
| 1231372800000 | 5630.88 |
| 1231459200000 | 5506.08 |
| 1231718400000 | 5160.71 |
| 1231804800000 | 5222.52 |
| 1231891200000 | 4887.52 |
| 1231977600000 | 4997.81 |
| 1232064000000 | 5107.79 |
| 1232323200000 | 5046.77 |
| 1232409600000 | 4794.08 |
| 1232496000000 | 4966.83 |
| 1232582400000 | 4919.97 |
| 1232668800000 | 4948.07 |
| 1232928000000 | 5099.73 |
| 1233014400000 | 5101.58 |
| 1233100800000 | 5378.43 |
| 1233187200000 | 5297.56 |
| 1233273600000 | 5175.42 |
| 1233532800000 | 5051.83 |
| 1233619200000 | 5255.63 |
| 1233705600000 | 5415.45 |
| 1233792000000 | 5489.33 |
| 1233878400000 | 5848.25 |
| 1234137600000 | 5840.69 |
| 1234224000000 | 5704.11 |
| 1234310400000 | 5591.74 |
| 1234396800000 | 5493.15 |
| 1234483200000 | 5686 |
| 1234742400000 | 5732.69 |
| 1234828800000 | 5360.65 |
| 1234915200000 | 5225.49 |
| 1235001600000 | 5290.29 |
| 1235088000000 | 5010.83 |
| 1235347200000 | 5034.52 |
| 1235433600000 | 5025.33 |
| 1235520000000 | 4993.26 |
| 1235606400000 | 5070.49 |
| 1235692800000 | 5024.19 |
| 1235952000000 | 4666.02 |
| 1236038400000 | 4666.01 |
| 1236124800000 | 5041.46 |
| 1236211200000 | 4929.6 |
| 1236297600000 | 4893.53 |
| 1236556800000 | 4852.96 |
| 1236643200000 | 5176.03 |
| 1236729600000 | 5206.4 |
| 1236816000000 | 5287.97 |
| 1236902400000 | 5300.09 |
| 1237161600000 | 5356.97 |
| 1237248000000 | 5448.16 |
| 1237334400000 | 5469.21 |
| 1237420800000 | 5652.14 |
| 1237507200000 | 5606.82 |
| 1237766400000 | 5879.01 |
| 1237852800000 | 5787.56 |
| 1237939200000 | 5877.86 |
| 1238025600000 | 5975.61 |
| 1238112000000 | 5782.47 |
| 1238371200000 | 5469.15 |
| 1238457600000 | 5562.02 |
| 1238544000000 | 5713.74 |
| 1238630400000 | 6066.1 |
| 1238716800000 | 6260.06 |
| 1238976000000 | 6188.37 |
| 1239062400000 | 6099.33 |
| 1239148800000 | 6216.96 |
| 1239235200000 | 6485.64 |
| 1239321600000 | 6485.98 |
| 1239580800000 | 6553.17 |
| 1239667200000 | 6429.04 |
| 1239753600000 | 6337.85 |
| 1239840000000 | 6495.86 |
| 1239926400000 | 6436.27 |
| 1240185600000 | 6128 |
| 1240272000000 | 6111.53 |
| 1240358400000 | 6195.9 |
| 1240444800000 | 6348.41 |
| 1240531200000 | 6493.83 |
| 1240790400000 | 6328.6 |
| 1240876800000 | 6337.4 |
| 1240963200000 | 6605.54 |
| 1241049600000 | 6643.71 |
| 1241136000000 | 6622.12 |
| 1241395200000 | 7148.71 |
| 1241481600000 | 7174.85 |
| 1241568000000 | 7320.17 |
| 1241654400000 | 7159.87 |
| 1241740800000 | 7410.16 |
| 1242000000000 | 7442.26 |
| 1242086400000 | 7318.92 |
| 1242172800000 | 6977.01 |
| 1242259200000 | 7080.18 |
| 1242345600000 | 7098.37 |
| 1242604800000 | 7419.93 |
| 1242691200000 | 7489.92 |
| 1242777600000 | 7643.51 |
| 1242864000000 | 7397.73 |
| 1242950400000 | 7532.46 |
| 1243209600000 | 7574.97 |
| 1243296000000 | 7682.36 |
| 1243382400000 | 7752.44 |
| 1243468800000 | 7926.32 |
| 1243555200000 | 8101.44 |
| 1243814400000 | 8413.71 |
| 1243900800000 | 8309.47 |
| 1243987200000 | 8018.93 |
| 1244073600000 | 8201.6 |
| 1244160000000 | 8133.31 |
| 1244419200000 | 8089.61 |
| 1244505600000 | 8149.79 |
| 1244592000000 | 8199.62 |
| 1244678400000 | 8179.29 |
| 1244764800000 | 8295.68 |
| 1245024000000 | 8016.18 |
| 1245110400000 | 7887.51 |
| 1245196800000 | 7627.96 |
| 1245283200000 | 7731.97 |
| 1245369600000 | 7836.63 |
| 1245628800000 | 7387.13 |
| 1245715200000 | 7362.74 |
| 1245801600000 | 7500.38 |
| 1245888000000 | 7735.07 |
| 1245974400000 | 7831.13 |
| 1246233600000 | 7916.66 |
| 1246320000000 | 7776.16 |
| 1246406400000 | 7877.48 |
| 1246492800000 | 7716.39 |
| 1246579200000 | 7678.08 |
| 1246838400000 | 7503.39 |
| 1246924800000 | 7394.16 |
| 1247011200000 | 7230.68 |
| 1247097600000 | 7209.04 |
| 1247184000000 | 7191.83 |
| 1247443200000 | 7236.68 |
| 1247529600000 | 7263.84 |
| 1247616000000 | 7717.47 |
| 1247702400000 | 7810.63 |
| 1247788800000 | 7884.17 |
| 1248048000000 | 8129.48 |
| 1248134400000 | 8177.23 |
| 1248220800000 | 8128.23 |
| 1248307200000 | 8354.21 |
| 1248393600000 | 8340.06 |
| 1248652800000 | 8399.18 |
| 1248739200000 | 8377.29 |
| 1248825600000 | 8217.97 |
| 1248912000000 | 8394.34 |
| 1248998400000 | 8446.04 |
| 1249257600000 | 8822.81 |
| 1249344000000 | 8791.94 |
| 1249430400000 | 8884.33 |
| 1249516800000 | 8820.2 |
| 1249603200000 | 8913.47 |
| 1249862400000 | 8911.42 |
| 1249948800000 | 8636.6 |
| 1250035200000 | 8836.75 |
| 1250121600000 | 8905.44 |
| 1250208000000 | 8832.91 |
| 1250467200000 | 8421.36 |
| 1250553600000 | 8536.49 |
| 1250640000000 | 8673.97 |
| 1250726400000 | 8794.76 |
| 1250812800000 | 8964.14 |
| 1251072000000 | 8995.66 |
| 1251158400000 | 8928.38 |
| 1251244800000 | 8811.93 |
| 1251331200000 | 8715.73 |
| 1251417600000 | 8773.4 |
| 1251676800000 | 8610.24 |
| 1251763200000 | 8505.22 |
| 1251849600000 | 8354.13 |
| 1251936000000 | 8479.45 |
| 1252022400000 | 8732.41 |
| 1252281600000 | 8774.54 |
| 1252368000000 | 9041.09 |
| 1252454400000 | 9081.03 |
| 1252540800000 | 9202.55 |
| 1252627200000 | 9240.04 |
| 1252886400000 | 9266.02 |
| 1252972800000 | 9361.06 |
| 1253059200000 | 9596.05 |
| 1253145600000 | 9566.28 |
| 1253232000000 | 9639.11 |
| 1253491200000 | 9599.53 |
| 1253577600000 | 9717.38 |
| 1253664000000 | 9671.32 |
| 1253750400000 | 9554.88 |
| 1253836800000 | 9585.82 |
| 1254096000000 | 9804.71 |
| 1254182400000 | 9833.64 |
| 1254268800000 | 9939.39 |
| 1254355200000 | 9835.11 |
| 1254441600000 | 9885.8 |
| 1254700800000 | 10141.91 |
| 1254787200000 | 10312.07 |
| 1254873600000 | 10223.03 |
| 1254960000000 | 10475.29 |
| 1255046400000 | 10583.12 |
| 1255305600000 | 10548.51 |
| 1255392000000 | 10665.24 |
| 1255478400000 | 11061.21 |
| 1255564800000 | 11176.63 |
| 1255651200000 | 11047.19 |
| 1255910400000 | 11255.99 |
| 1255996800000 | 10721.45 |
| 1256083200000 | 10806.84 |
| 1256169600000 | 10968.22 |
| 1256256000000 | 10883 |
| 1256515200000 | 10885.39 |
| 1256601600000 | 10496.29 |
| 1256688000000 | 9884.22 |
| 1256774400000 | 10546.45 |
| 1256860800000 | 10163.84 |
| 1257120000000 | 10058.08 |
| 1257206400000 | 10351.68 |
| 1257292800000 | 10694.3 |
| 1257379200000 | 10862.13 |
| 1257465600000 | 10789.44 |
| 1257724800000 | 11193.84 |
| 1257811200000 | 11151.41 |
| 1257897600000 | 11124.67 |
| 1257984000000 | 10757.17 |
| 1258070400000 | 10861.17 |
| 1258329600000 | 11172.18 |
| 1258416000000 | 11244.85 |
| 1258502400000 | 11192.98 |
| 1258588800000 | 10953.69 |
| 1258675200000 | 11002.1 |
| 1258934400000 | 11118.63 |
| 1259020800000 | 11149.55 |
| 1259107200000 | 11232.03 |
| 1259193600000 | 10871.96 |
| 1259280000000 | 11044.77 |
| 1259539200000 | 10986.97 |
| 1259625600000 | 11360.25 |
| 1259712000000 | 11443.96 |
| 1259798400000 | 11435.37 |
| 1259884800000 | 11251.98 |
| 1260144000000 | 11292.63 |
| 1260230400000 | 11023.37 |
| 1260316800000 | 10990.33 |
| 1260403200000 | 11061.33 |
| 1260489600000 | 11185.44 |
| 1260748800000 | 11253.58 |
| 1260835200000 | 11248.02 |
| 1260921600000 | 11156.79 |
| 1261008000000 | 10707.68 |
| 1261094400000 | 10625.56 |
| 1261353600000 | 10539.61 |
| 1261440000000 | 10683.56 |
| 1261526400000 | 10771.77 |
| 1261612800000 | 10848.77 |
| 1261699200000 | 10848.77 |
| 1261958400000 | 11049.05 |
| 1262044800000 | 11116.12 |
| 1262131200000 | 11096.31 |
| 1262217600000 | 11125.6 |
| 1262563200000 | 11513.47 |
| 1262649600000 | 11547.81 |
| 1262736000000 | 11572.95 |
| 1262822400000 | 11500.08 |
| 1262908800000 | 11471.97 |
| 1263168000000 | 11515.53 |
| 1263254400000 | 11413.96 |
| 1263340800000 | 11381.72 |
| 1263427200000 | 11137.08 |
| 1263513600000 | 11027.93 |
| 1263772800000 | 11126.71 |
| 1263859200000 | 11168.33 |
| 1263945600000 | 10791.95 |
| 1264032000000 | 10452.16 |
| 1264118400000 | 10342.92 |
| 1264377600000 | 10302.66 |
| 1264464000000 | 10074.2 |
| 1264550400000 | 9903.85 |
| 1264636800000 | 10015.3 |
| 1264723200000 | 9908.67 |
| 1264982400000 | 10100.24 |
| 1265068800000 | 10312.22 |
| 1265155200000 | 10270.41 |
| 1265241600000 | 9602.19 |
| 1265328000000 | 9470.08 |
| 1265587200000 | 9556.21 |
| 1265673600000 | 9842.18 |
| 1265760000000 | 9882.44 |
| 1265846400000 | 10008.52 |
| 1265932800000 | 9981.72 |
| 1266192000000 | 10026.93 |
| 1266278400000 | 10081.29 |
| 1266364800000 | 10331.33 |
| 1266451200000 | 10508.27 |
| 1266537600000 | 10497.98 |
| 1266796800000 | 10445.69 |
| 1266883200000 | 10215.7 |
| 1266969600000 | 10187.06 |
| 1267056000000 | 10149.69 |
| 1267142400000 | 10360.51 |
| 1267401600000 | 10513.84 |
| 1267488000000 | 10704.37 |
| 1267574400000 | 10737.85 |
| 1267660800000 | 10693.09 |
| 1267747200000 | 10941.51 |
| 1268006400000 | 10852.06 |
| 1268092800000 | 10972.24 |
| 1268179200000 | 11172.13 |
| 1268265600000 | 11144.96 |
| 1268352000000 | 11085.06 |
| 1268611200000 | 11053.21 |
| 1268697600000 | 11219.75 |
| 1268784000000 | 11153.54 |
| 1268870400000 | 10971.94 |
| 1268956800000 | 10781.04 |
| 1269216000000 | 10812.84 |
| 1269302400000 | 10968.49 |
| 1269388800000 | 10887.77 |
| 1269475200000 | 10710.36 |
| 1269561600000 | 10646.61 |
| 1269820800000 | 10901.12 |
| 1269907200000 | 11015.69 |
| 1269993600000 | 11149.06 |
| 1270080000000 | 11365.81 |
| 1270166400000 | 11365.95 |
| 1270425600000 | 11460.84 |
| 1270512000000 | 11426.81 |
| 1270598400000 | 11366.65 |
| 1270684800000 | 11395.29 |
| 1270771200000 | 11406.19 |
| 1271030400000 | 11351.7 |
| 1271116800000 | 11316.06 |
| 1271203200000 | 11516.24 |
| 1271289600000 | 11462.23 |
| 1271376000000 | 11201.62 |
| 1271635200000 | 11126.33 |
| 1271721600000 | 11210.44 |
| 1271808000000 | 11210.44 |
| 1271894400000 | 11104.32 |
| 1271980800000 | 11155.78 |
| 1272240000000 | 11149.85 |
| 1272326400000 | 10726.57 |
| 1272412800000 | 10718.43 |
| 1272499200000 | 11095.11 |
| 1272585600000 | 11016.21 |
| 1272844800000 | 10834.49 |
| 1272931200000 | 10337.01 |
| 1273017600000 | 10177.61 |
| 1273104000000 | 9905.77 |
| 1273190400000 | 9635.86 |
| 1273449600000 | 10316.79 |
| 1273536000000 | 10193.52 |
| 1273622400000 | 10335.76 |
| 1273708800000 | 10278.31 |
| 1273795200000 | 9987.65 |
| 1274054400000 | 9857.19 |
| 1274140800000 | 9635.9 |
| 1274227200000 | 9207.3 |
| 1274313600000 | 8717.75 |
| 1274400000000 | 9065.73 |
| 1274659200000 | 9125 |
| 1274745600000 | 8819.74 |
| 1274832000000 | 9169.58 |
| 1274918400000 | 9504.99 |
| 1275004800000 | 9544.7 |
| 1275264000000 | 9839.28 |
| 1275350400000 | 9590.73 |
| 1275436800000 | 9684.36 |
| 1275523200000 | 9761.28 |
| 1275609600000 | 9477.38 |
| 1275868800000 | 9226.52 |
| 1275955200000 | 9297.93 |
| 1276041600000 | 9431.62 |
| 1276128000000 | 9741.83 |
| 1276214400000 | 9869.29 |
| 1276473600000 | 9849.01 |
| 1276560000000 | 10019.31 |
| 1276646400000 | 10094.72 |
| 1276732800000 | 10070.29 |
| 1276819200000 | 10120.7 |
| 1277078400000 | 10262.92 |
| 1277164800000 | 10210.81 |
| 1277251200000 | 10051.67 |
| 1277337600000 | 9862.19 |
| 1277424000000 | 10022.69 |
| 1277683200000 | 9958.52 |
| 1277769600000 | 9497.62 |
| 1277856000000 | 9342.05 |
| 1277942400000 | 9401.35 |
| 1278028800000 | 9601.1 |
| 1278288000000 | 9482.56 |
| 1278374400000 | 9719.81 |
| 1278460800000 | 9903.17 |
| 1278547200000 | 9962.58 |
| 1278633600000 | 10007.56 |
| 1278892800000 | 9914.17 |
| 1278979200000 | 10060.4 |
| 1279065600000 | 9942.02 |
| 1279152000000 | 9883.56 |
| 1279238400000 | 9662.59 |
| 1279497600000 | 9784.56 |
| 1279584000000 | 10047.43 |
| 1279670400000 | 10070.42 |
| 1279756800000 | 10339.44 |
| 1279843200000 | 10410.68 |
| 1280102400000 | 10369.05 |
| 1280188800000 | 10415 |
| 1280275200000 | 10493 |
| 1280361600000 | 10491.03 |
| 1280448000000 | 10589.09 |
| 1280707200000 | 10834.49 |
| 1280793600000 | 10707.6 |
| 1280880000000 | 10738.33 |
| 1280966400000 | 10781.93 |
| 1281052800000 | 10737.62 |
| 1281312000000 | 10732.88 |
| 1281398400000 | 10582.85 |
| 1281484800000 | 10270.65 |
| 1281571200000 | 10326.67 |
| 1281657600000 | 10326.04 |
| 1281916800000 | 10446.21 |
| 1282003200000 | 10640.64 |
| 1282089600000 | 10603.68 |
| 1282176000000 | 10407.38 |
| 1282262400000 | 10369.09 |
| 1282521600000 | 10265.96 |
| 1282608000000 | 10071.22 |
| 1282694400000 | 10011.53 |
| 1282780800000 | 9942.32 |
| 1282867200000 | 10265.68 |
| 1283126400000 | 10032.83 |
| 1283212800000 | 10193.17 |
| 1283299200000 | 10601.13 |
| 1283385600000 | 10554.14 |
| 1283472000000 | 10652.41 |
| 1283731200000 | 10652.56 |
| 1283817600000 | 10644.48 |
| 1283904000000 | 10574.98 |
| 1283990400000 | 10566.2 |
| 1284076800000 | 10595.27 |
| 1284336000000 | 10846.71 |
| 1284422400000 | 10822.91 |
| 1284508800000 | 10845.53 |
| 1284595200000 | 10744.63 |
| 1284681600000 | 10670.9 |
| 1284940800000 | 10814.19 |
| 1285027200000 | 10656.58 |
| 1285113600000 | 10775.33 |
| 1285200000000 | 10836.99 |
| 1285286400000 | 10844.85 |
| 1285545600000 | 10945.97 |
| 1285632000000 | 11035.62 |
| 1285718400000 | 11149.23 |
| 1285804800000 | 11288.84 |
| 1285891200000 | 11467.63 |
| 1286150400000 | 11485 |
| 1286236800000 | 11662.11 |
| 1286323200000 | 11522.24 |
| 1286409600000 | 11459.09 |
| 1286496000000 | 11605.84 |
| 1286755200000 | 11711.75 |
| 1286841600000 | 11690.12 |
| 1286928000000 | 11859.74 |
| 1287014400000 | 11855 |
| 1287100800000 | 11825.95 |
| 1287360000000 | 11860.75 |
| 1287446400000 | 11380.65 |
| 1287532800000 | 11534.08 |
| 1287619200000 | 11302.03 |
| 1287705600000 | 11269.1 |
| 1287964800000 | 11281.28 |
| 1288051200000 | 11472.94 |
| 1288137600000 | 11344.91 |
| 1288224000000 | 11318.02 |
| 1288310400000 | 11432.96 |
| 1288569600000 | 11535.86 |
| 1288656000000 | 11542.98 |
| 1288742400000 | 11645.02 |
| 1288828800000 | 12015.41 |
| 1288915200000 | 11922.31 |
| 1289174400000 | 11896.14 |
| 1289260800000 | 11707.58 |
| 1289347200000 | 11606.91 |
| 1289433600000 | 11454.16 |
| 1289520000000 | 11316.49 |
| 1289779200000 | 11299.97 |
| 1289865600000 | 11036.74 |
| 1289952000000 | 11111.42 |
| 1290038400000 | 11382.22 |
| 1290124800000 | 11345.35 |
| 1290384000000 | 11140.88 |
| 1290470400000 | 10851.01 |
| 1290556800000 | 11147.65 |
| 1290643200000 | 11102.94 |
| 1290729600000 | 10898.56 |
| 1290988800000 | 10849.79 |
| 1291075200000 | 10842.31 |
| 1291161600000 | 11201 |
| 1291248000000 | 11284.06 |
| 1291334400000 | 11346.5 |
| 1291593600000 | 11340.66 |
| 1291680000000 | 11313.73 |
| 1291766400000 | 11084.78 |
| 1291852800000 | 11014.21 |
| 1291939200000 | 11014.23 |
| 1292198400000 | 11122.63 |
| 1292284800000 | 11153.3 |
| 1292371200000 | 11026.25 |
| 1292457600000 | 10906.79 |
| 1292544000000 | 10973.98 |
| 1292803200000 | 10882.02 |
| 1292889600000 | 11096.56 |
| 1292976000000 | 11144.23 |
| 1293062400000 | 11169.73 |
| 1293148800000 | 11204.17 |
| 1293408000000 | 11099.28 |
| 1293494400000 | 11176.05 |
| 1293580800000 | 11339.93 |
| 1293667200000 | 11546.32 |
| 1293753600000 | 11574.26 |
| 1294012800000 | 11714.37 |
| 1294099200000 | 11678.19 |
| 1294185600000 | 11773.99 |
| 1294272000000 | 11531.18 |
| 1294358400000 | 11495.21 |
| 1294617600000 | 11440.55 |
| 1294704000000 | 11517.35 |
| 1294790400000 | 11816.86 |
| 1294876800000 | 11701.48 |
| 1294963200000 | 11666.01 |
| 1295222400000 | 11623.73 |
| 1295308800000 | 11706.19 |
| 1295395200000 | 11560.89 |
| 1295481600000 | 11413.6 |
| 1295568000000 | 11389.58 |
| 1295827200000 | 11448.01 |
| 1295913600000 | 11433.03 |
| 1296000000000 | 11385.28 |
| 1296086400000 | 11259.47 |
| 1296172800000 | 10993.08 |
| 1296432000000 | 11031.23 |
| 1296518400000 | 11302.37 |
| 1296604800000 | 11136.91 |
| 1296691200000 | 11105.92 |
| 1296777600000 | 10862.17 |
| 1297036800000 | 10870.98 |
| 1297123200000 | 10960.75 |
| 1297209600000 | 10746.21 |
| 1297296000000 | 10757.49 |
| 1297382400000 | 10975.01 |
| 1297641600000 | 11088.43 |
| 1297728000000 | 11132.44 |
| 1297814400000 | 11313.96 |
| 1297900800000 | 11366.52 |
| 1297987200000 | 11370.19 |
| 1298246400000 | 11293.66 |
| 1298332800000 | 11181.34 |
| 1298419200000 | 11270.3 |
| 1298505600000 | 11276.66 |
| 1298592000000 | 11318.9 |
| 1298851200000 | 11419.48 |
| 1298937600000 | 11244.6 |
| 1299024000000 | 11439.41 |
| 1299110400000 | 11562.4 |
| 1299196800000 | 11624.56 |
| 1299456000000 | 11555.04 |
| 1299542400000 | 11550.07 |
| 1299628800000 | 11387.57 |
| 1299715200000 | 11112.5 |
| 1299801600000 | 11191.12 |
| 1300060800000 | 11257.19 |
| 1300147200000 | 11208.01 |
| 1300233600000 | 10996.4 |
| 1300320000000 | 11030.6 |
| 1300406400000 | 11130.21 |
| 1300665600000 | 11216.22 |
| 1300752000000 | 11374.04 |
| 1300838400000 | 11453.74 |
| 1300924800000 | 11450.38 |
| 1301011200000 | 11475.51 |
| 1301270400000 | 11353.28 |
| 1301356800000 | 11420.7 |
| 1301443200000 | 11639.88 |
| 1301529600000 | 11822.09 |
| 1301616000000 | 11969.24 |
| 1301875200000 | 12018.36 |
| 1301961600000 | 12058.46 |
| 1302048000000 | 11983.9 |
| 1302134400000 | 12018.87 |
| 1302220800000 | 12059.76 |
| 1302480000000 | 11952.31 |
| 1302566400000 | 11680.25 |
| 1302652800000 | 11578.6 |
| 1302739200000 | 11578.07 |
| 1302825600000 | 11721.02 |
| 1303084800000 | 11352.13 |
| 1303171200000 | 11575.63 |
| 1303257600000 | 11853.36 |
| 1303344000000 | 11865.41 |
| 1303430400000 | 11865.41 |
| 1303689600000 | 12384.27 |
| 1303776000000 | 12478.69 |
| 1303862400000 | 12307.74 |
| 1303948800000 | 12045.76 |
| 1304035200000 | 12243.62 |
| 1304294400000 | 12173.24 |
| 1304380800000 | 11832.15 |
| 1304467200000 | 11662.03 |
| 1304553600000 | 11561.1 |
| 1304640000000 | 11743.36 |
| 1304899200000 | 11632.83 |
| 1304985600000 | 11765.02 |
| 1305072000000 | 11511.6 |
| 1305158400000 | 11446.67 |
| 1305244800000 | 11234.06 |
| 1305504000000 | 11289.22 |
| 1305590400000 | 11367.59 |
| 1305676800000 | 11361.24 |
| 1305763200000 | 11308.03 |
| 1305849600000 | 11318.02 |
| 1306108800000 | 11158.21 |
| 1306195200000 | 11353.74 |
| 1306281600000 | 11327.24 |
| 1306368000000 | 11489.12 |
| 1306454400000 | 11676.72 |
| 1306713600000 | 11651.74 |
| 1306800000000 | 11809.92 |
| 1306886400000 | 11623.71 |
| 1306972800000 | 11743.07 |
| 1307059200000 | 11767.65 |
| 1307318400000 | 11507.06 |
| 1307404800000 | 11583.88 |
| 1307491200000 | 11525.51 |
| 1307577600000 | 11549.37 |
| 1307664000000 | 11371.72 |
| 1307923200000 | 11306.56 |
| 1308009600000 | 11449.2 |
| 1308096000000 | 11302.86 |
| 1308182400000 | 11089.69 |
| 1308268800000 | 11172.28 |
| 1308528000000 | 11214.02 |
| 1308614400000 | 11311.82 |
| 1308700800000 | 11323.19 |
| 1308787200000 | 11283.65 |
| 1308873600000 | 11206.31 |
| 1309132800000 | 11231.84 |
| 1309219200000 | 11516.51 |
| 1309305600000 | 11635.47 |
| 1309392000000 | 11755.58 |
| 1309478400000 | 11944.33 |
| 1309737600000 | 11991.86 |
| 1309824000000 | 11831.73 |
| 1309910400000 | 11761.91 |
| 1309996800000 | 11755.29 |
| 1310083200000 | 11548.45 |
| 1310342400000 | 11217.19 |
| 1310428800000 | 11164.66 |
| 1310515200000 | 11342.27 |
| 1310601600000 | 11161.24 |
| 1310688000000 | 11116.61 |
| 1310947200000 | 10971.04 |
| 1311033600000 | 11102.68 |
| 1311120000000 | 11113.38 |
| 1311206400000 | 11349.78 |
| 1311292800000 | 11360.49 |
| 1311552000000 | 11426.7 |
| 1311638400000 | 11432.18 |
| 1311724800000 | 11003.6 |
| 1311811200000 | 11046.31 |
| 1311897600000 | 11132.45 |
| 1312156800000 | 11110.05 |
| 1312243200000 | 10805.51 |
| 1312329600000 | 10585.58 |
| 1312416000000 | 9989.4 |
| 1312502400000 | 9926.43 |
| 1312761600000 | 8985.32 |
| 1312848000000 | 9188.53 |
| 1312934400000 | 9327.1 |
| 1313020800000 | 9613.12 |
| 1313107200000 | 9682.32 |
| 1313366400000 | 10043.63 |
| 1313452800000 | 10042 |
| 1313539200000 | 10208.24 |
| 1313625600000 | 9729.49 |
| 1313712000000 | 9633.86 |
| 1313971200000 | 9560.52 |
| 1314057600000 | 9752.24 |
| 1314144000000 | 9768.2 |
| 1314230400000 | 9603.23 |
| 1314316800000 | 9692.74 |
| 1314576000000 | 10044.82 |
| 1314662400000 | 10184.44 |
| 1314748800000 | 10391 |
| 1314835200000 | 10527.05 |
| 1314921600000 | 10128 |
| 1315180800000 | 9785.97 |
| 1315267200000 | 9941.73 |
| 1315353600000 | 9987.24 |
| 1315440000000 | 10136.63 |
| 1315526400000 | 9747.5 |
| 1315785600000 | 9594.11 |
| 1315872000000 | 9535.83 |
| 1315958400000 | 9572.05 |
| 1316044800000 | 9706.63 |
| 1316131200000 | 9823.21 |
| 1316390400000 | 9454.12 |
| 1316476800000 | 9360.08 |
| 1316563200000 | 9052.25 |
| 1316649600000 | 8499.23 |
| 1316736000000 | 8433.47 |
| 1316995200000 | 8617.88 |
| 1317081600000 | 8912.27 |
| 1317168000000 | 8750.7 |
| 1317254400000 | 8718.45 |
| 1317340800000 | 8477.46 |
| 1317600000000 | 8127.84 |
| 1317686400000 | 8123.25 |
| 1317772800000 | 8321.3 |
| 1317859200000 | 8655.39 |
| 1317945600000 | 8694.17 |
| 1318204800000 | 9062.61 |
| 1318291200000 | 9088.27 |
| 1318377600000 | 9066.76 |
| 1318464000000 | 9232.09 |
| 1318550400000 | 9404.6 |
| 1318809600000 | 9197.44 |
| 1318896000000 | 9276.83 |
| 1318982400000 | 9257.29 |
| 1319068800000 | 8971.97 |
| 1319155200000 | 9237.48 |
| 1319414400000 | 9518.07 |
| 1319500800000 | 9445.93 |
| 1319587200000 | 9560.4 |
| 1319673600000 | 10042.91 |
| 1319760000000 | 10301.04 |
| 1320019200000 | 10143.6 |
| 1320105600000 | 9667.9 |
| 1320192000000 | 9717.5 |
| 1320278400000 | 9892.51 |
| 1320364800000 | 9898.79 |
| 1320624000000 | 9999.73 |
| 1320710400000 | 10017.34 |
| 1320796800000 | 9719.84 |
| 1320883200000 | 9614.52 |
| 1320969600000 | 9907.27 |
| 1321228800000 | 9768.8 |
| 1321315200000 | 9756.4 |
| 1321401600000 | 9797.89 |
| 1321488000000 | 9550.42 |
| 1321574400000 | 9432.62 |
| 1321833600000 | 9205.47 |
| 1321920000000 | 9131.21 |
| 1322006400000 | 8797.79 |
| 1322092800000 | 8741.75 |
| 1322179200000 | 8657.06 |
| 1322438400000 | 8945.82 |
| 1322524800000 | 8894.52 |
| 1322611200000 | 9389.41 |
| 1322697600000 | 9643.66 |
| 1322784000000 | 9648.37 |
| 1323043200000 | 9846.82 |
| 1323129600000 | 9856.05 |
| 1323216000000 | 9753.78 |
| 1323302400000 | 9496.82 |
| 1323388800000 | 9628.17 |
| 1323648000000 | 9367.3 |
| 1323734400000 | 9315.21 |
| 1323820800000 | 9055.39 |
| 1323907200000 | 9080.59 |
| 1323993600000 | 9105.25 |
| 1324252800000 | 8968.58 |
| 1324339200000 | 9351.28 |
| 1324425600000 | 9251.25 |
| 1324512000000 | 9368.23 |
| 1324598400000 | 9406.41 |
| 1324857600000 | 9377.15 |
| 1324944000000 | 9428.84 |
| 1325030400000 | 9112.68 |
| 1325116800000 | 9237.4 |
| 1325203200000 | 9248.51 |
| 1325462400000 | 9328.94 |
| 1325548800000 | 9699.25 |
| 1325635200000 | 9773.86 |
| 1325721600000 | 9588.28 |
| 1325808000000 | 9524.2 |
| 1326067200000 | 9625.72 |
| 1326153600000 | 9898.62 |
| 1326240000000 | 9918.61 |
| 1326326400000 | 10022.67 |
| 1326412800000 | 9913.5 |
| 1326672000000 | 10104.58 |
| 1326758400000 | 10232.37 |
| 1326844800000 | 10427.8 |
| 1326931200000 | 10488.49 |
| 1327017600000 | 10523.78 |
| 1327276800000 | 10645.47 |
| 1327363200000 | 10602.95 |
| 1327449600000 | 10626.56 |
| 1327536000000 | 10770.98 |
| 1327622400000 | 10701.24 |
| 1327881600000 | 10615.44 |
| 1327968000000 | 10664.74 |
| 1328054400000 | 10975.73 |
| 1328140800000 | 10990.79 |
| 1328227200000 | 11080.06 |
| 1328486400000 | 11146.33 |
| 1328572800000 | 11221.75 |
| 1328659200000 | 11254.07 |
| 1328745600000 | 11230.56 |
| 1328832000000 | 10882.05 |
| 1329091200000 | 11168.81 |
| 1329177600000 | 10998.66 |
| 1329264000000 | 10985.59 |
| 1329350400000 | 11069.98 |
| 1329436800000 | 11193.33 |
| 1329696000000 | 11185.78 |
| 1329782400000 | 11185.88 |
| 1329868800000 | 11214.33 |
| 1329955200000 | 11181.27 |
| 1330041600000 | 11266.77 |
| 1330300800000 | 11185.62 |
| 1330387200000 | 11337.63 |
| 1330473600000 | 11253.38 |
| 1330560000000 | 11460.13 |
| 1330646400000 | 11495.2 |
| 1330905600000 | 11266.03 |
| 1330992000000 | 10817.76 |
| 1331078400000 | 10865.91 |
| 1331164800000 | 10965.34 |
| 1331251200000 | 10946.46 |
| 1331510400000 | 10656 |
| 1331596800000 | 11069.64 |
| 1331683200000 | 10958.22 |
| 1331769600000 | 10952.66 |
| 1331856000000 | 10986.28 |
| 1332115200000 | 10978.28 |
| 1332201600000 | 10804.67 |
| 1332288000000 | 10732.47 |
| 1332374400000 | 10605.34 |
| 1332460800000 | 10647.67 |
| 1332720000000 | 10840.34 |
| 1332806400000 | 10783.33 |
| 1332892800000 | 10559.19 |
| 1332979200000 | 10458.05 |
| 1333065600000 | 10475.54 |
| 1333324800000 | 10566.68 |
| 1333411200000 | 10459.32 |
| 1333497600000 | 10201.46 |
| 1333584000000 | 10215.98 |
| 1333670400000 | 10216 |
| 1333929600000 | 10699.17 |
| 1334016000000 | 10521.55 |
| 1334102400000 | 10562.2 |
| 1334188800000 | 10877.25 |
| 1334275200000 | 10640.47 |
| 1334534400000 | 10574.65 |
| 1334620800000 | 10640.96 |
| 1334707200000 | 10580.5 |
| 1334793600000 | 10436.52 |
| 1334880000000 | 10509.35 |
| 1335139200000 | 10336.73 |
| 1335225600000 | 10444.05 |
| 1335312000000 | 10340.83 |
| 1335398400000 | 10355.57 |
| 1335484800000 | 10356.53 |
| 1335744000000 | 10330.69 |
| 1335830400000 | 10259.64 |
| 1335916800000 | 10302.31 |
| 1336003200000 | 10145.18 |
| 1336089600000 | 9958.52 |
| 1336348800000 | 10005.84 |
| 1336435200000 | 9811.32 |
| 1336521600000 | 9648.16 |
| 1336608000000 | 9690.9 |
| 1336694400000 | 9645.39 |
| 1336953600000 | 9241.75 |
| 1337040000000 | 9084.18 |
| 1337126400000 | 9049.42 |
| 1337212800000 | 8794.52 |
| 1337299200000 | 8824.58 |
| 1337558400000 | 9039.2 |
| 1337644800000 | 8869.16 |
| 1337731200000 | 8581.46 |
| 1337817600000 | 8693.01 |
| 1337904000000 | 8866.07 |
| 1338163200000 | 9015.01 |
| 1338249600000 | 8945.3 |
| 1338336000000 | 8783.37 |
| 1338422400000 | 8874.19 |
| 1338508800000 | 8689.85 |
| 1338768000000 | 8659.03 |
| 1338854400000 | 8631.94 |
| 1338940800000 | 8905.42 |
| 1339027200000 | 8851.79 |
| 1339113600000 | 8804.53 |
| 1339372800000 | 8732.96 |
| 1339459200000 | 8811.26 |
| 1339545600000 | 8849.4 |
| 1339632000000 | 8749.89 |
| 1339718400000 | 8922.71 |
| 1339977600000 | 8899.25 |
| 1340064000000 | 9184.09 |
| 1340150400000 | 9224.74 |
| 1340236800000 | 8933.3 |
| 1340323200000 | 8829.48 |
| 1340582400000 | 8545.95 |
| 1340668800000 | 8545.98 |
| 1340755200000 | 8491.24 |
| 1340841600000 | 8403.96 |
| 1340928000000 | 8933.74 |
| 1341187200000 | 9085.64 |
| 1341273600000 | 9199.05 |
| 1341360000000 | 9160.55 |
| 1341446400000 | 9167.28 |
| 1341532800000 | 9022.7 |
| 1341792000000 | 9052.01 |
| 1341878400000 | 8748.17 |
| 1341964800000 | 8752.42 |
| 1342051200000 | 8650.02 |
| 1342137600000 | 8876.15 |
| 1342396800000 | 8780.19 |
| 1342483200000 | 8827.12 |
| 1342569600000 | 8947.25 |
| 1342656000000 | 9038.52 |
| 1342742400000 | 8903.66 |
| 1343001600000 | 8683.78 |
| 1343088000000 | 8624.77 |
| 1343174400000 | 8636.14 |
| 1343260800000 | 8883.02 |
| 1343347200000 | 9289.6 |
| 1343606400000 | 9302.19 |
| 1343692800000 | 9050.73 |
| 1343779200000 | 9110.16 |
| 1343865600000 | 8966.46 |
| 1343952000000 | 9251.08 |
| 1344211200000 | 9384.81 |
| 1344297600000 | 9387.15 |
| 1344384000000 | 9558.29 |
| 1344470400000 | 9548.93 |
| 1344556800000 | 9600.74 |
| 1344816000000 | 9522.28 |
| 1344902400000 | 9422.12 |
| 1344988800000 | 9466.89 |
| 1345075200000 | 9621.61 |
| 1345161600000 | 9575.99 |
| 1345420800000 | 9580.68 |
| 1345507200000 | 9522.51 |
| 1345593600000 | 9560.35 |
| 1345680000000 | 9442.05 |
| 1345766400000 | 9408.28 |
| 1346025600000 | 9348.82 |
| 1346112000000 | 9301.17 |
| 1346198400000 | 9119.06 |
| 1346284800000 | 9086.39 |
| 1346371200000 | 9136.24 |
| 1346630400000 | 9155.69 |
| 1346716800000 | 8980.86 |
| 1346803200000 | 9090.14 |
| 1346889600000 | 9319.31 |
| 1346976000000 | 9364.53 |
| 1347235200000 | 9382.53 |
| 1347321600000 | 9537.97 |
| 1347408000000 | 9551.84 |
| 1347494400000 | 9782.78 |
| 1347580800000 | 9967.04 |
| 1347840000000 | 9865.2 |
| 1347926400000 | 9851.62 |
| 1348012800000 | 9802.6 |
| 1348099200000 | 9793.63 |
| 1348185600000 | 9758.79 |
| 1348444800000 | 9796.38 |
| 1348531200000 | 9568.6 |
| 1348617600000 | 9530.15 |
| 1348704000000 | 9526.97 |
| 1348790400000 | 9408.69 |
| 1349049600000 | 9491.02 |
| 1349136000000 | 9507.65 |
| 1349222400000 | 9401.7 |
| 1349308800000 | 9448.93 |
| 1349395200000 | 9475.62 |
| 1349654400000 | 9546.15 |
| 1349740800000 | 9420.04 |
| 1349827200000 | 9340.96 |
| 1349913600000 | 9463.67 |
| 1350000000000 | 9438.08 |
| 1350259200000 | 9504.28 |
| 1350345600000 | 9566.49 |
| 1350432000000 | 9594.38 |
| 1350518400000 | 9589.04 |
| 1350604800000 | 9492.86 |
| 1350864000000 | 9509.97 |
| 1350950400000 | 9297.6 |
| 1351036800000 | 9291.47 |
| 1351123200000 | 9414.01 |
| 1351209600000 | 9380.55 |
| 1351468800000 | 9332.1 |
| 1351555200000 | 9381.93 |
| 1351641600000 | 9288.26 |
| 1351728000000 | 9472.09 |
| 1351814400000 | 9470.34 |
| 1352073600000 | 9452.3 |
| 1352160000000 | 9581.21 |
| 1352246400000 | 9439.91 |
| 1352332800000 | 9274 |
| 1352419200000 | 9204.47 |
| 1352678400000 | 9154.7 |
| 1352764800000 | 9186.7 |
| 1352851200000 | 8997.07 |
| 1352937600000 | 9009.63 |
| 1353024000000 | 8883.3 |
| 1353283200000 | 9030.89 |
| 1353369600000 | 8986 |
| 1353456000000 | 8928.3 |
| 1353542400000 | 8966.06 |
| 1353628800000 | 9139.22 |
| 1353888000000 | 9067.05 |
| 1353974400000 | 8988.11 |
| 1354060800000 | 8969.26 |
| 1354147200000 | 9068.53 |
| 1354233600000 | 9031.07 |
| 1354492800000 | 9071.22 |
| 1354579200000 | 9011.18 |
| 1354665600000 | 9059.42 |
| 1354752000000 | 9152.69 |
| 1354838400000 | 9230.06 |
| 1355097600000 | 9327.18 |
| 1355184000000 | 9446.73 |
| 1355270400000 | 9404.58 |
| 1355356800000 | 9405.14 |
| 1355443200000 | 9470.27 |
| 1355702400000 | 9412.58 |
| 1355788800000 | 9515.21 |
| 1355875200000 | 9703.31 |
| 1355961600000 | 9769.02 |
| 1356048000000 | 9701.85 |
| 1356307200000 | 9684.35 |
| 1356393600000 | 9684.35 |
| 1356480000000 | 9729.8 |
| 1356566400000 | 9628.18 |
| 1356652800000 | 9739.96 |
| 1356912000000 | 9724.76 |
| 1357084800000 | 9950.15 |
| 1357171200000 | 10131.24 |
| 1357257600000 | 10062.33 |
| 1357516800000 | 10017.97 |
| 1357603200000 | 9872.03 |
| 1357689600000 | 9947.34 |
| 1357776000000 | 9995.95 |
| 1357862400000 | 9932.04 |
| 1358121600000 | 10015.65 |
| 1358208000000 | 9923 |
| 1358294400000 | 9955.34 |
| 1358380800000 | 10009.8 |
| 1358467200000 | 9984.68 |
| 1358726400000 | 9963.67 |
| 1358812800000 | 9956.94 |
| 1358899200000 | 9984.99 |
| 1358985600000 | 9966.65 |
| 1359072000000 | 9958.46 |
| 1359331200000 | 9905.15 |
| 1359417600000 | 10026.88 |
| 1359504000000 | 9853.24 |
| 1359590400000 | 9971.96 |
| 1359676800000 | 10076.73 |
| 1359936000000 | 9936 |
| 1360022400000 | 9918.9 |
| 1360108800000 | 9821 |
| 1360195200000 | 9827.89 |
| 1360281600000 | 9848.41 |
| 1360540800000 | 9839.1 |
| 1360627200000 | 9838.99 |
| 1360713600000 | 9852.39 |
| 1360800000000 | 9834.83 |
| 1360886400000 | 9884.02 |
| 1361145600000 | 9876.66 |
| 1361232000000 | 9881.11 |
| 1361318400000 | 9704.84 |
| 1361404800000 | 9557.9 |
| 1361491200000 | 9647.66 |
| 1361750400000 | 9637.2 |
| 1361836800000 | 9565.73 |
| 1361923200000 | 9638.21 |
| 1362009600000 | 9700.32 |
| 1362096000000 | 9665.52 |
| 1362355200000 | 9592.11 |
| 1362441600000 | 9637.09 |
| 1362528000000 | 9987.8 |
| 1362614400000 | 10106.14 |
| 1362700800000 | 10167.57 |
| 1362960000000 | 10138.77 |
| 1363046400000 | 10123.33 |
| 1363132800000 | 10037.81 |
| 1363219200000 | 10051.62 |
| 1363305600000 | 9976.19 |
| 1363564800000 | 9910.35 |
| 1363651200000 | 9805.97 |
| 1363737600000 | 9799.41 |
| 1363824000000 | 9692.07 |
| 1363910400000 | 9544.93 |
| 1364169600000 | 9476.66 |
| 1364256000000 | 9612.46 |
| 1364342400000 | 9630.81 |
| 1364428800000 | 9696.24 |
| 1364515200000 | 9696.24 |
| 1364774400000 | 9595.26 |
| 1364860800000 | 9486.37 |
| 1364947200000 | 9519.77 |
| 1365033600000 | 9448.58 |
| 1365120000000 | 9573.93 |
| 1365379200000 | 9544.94 |
| 1365465600000 | 9776.11 |
| 1365552000000 | 9885.95 |
| 1365638400000 | 9792.3 |
| 1365724800000 | 9714.46 |
| 1365984000000 | 9472.67 |
| 1366070400000 | 9500.79 |
| 1366156800000 | 9313.58 |
| 1366243200000 | 9312.21 |
| 1366329600000 | 9486.4 |
| 1366588800000 | 9445.94 |
| 1366675200000 | 9606.29 |
| 1366761600000 | 9602.54 |
| 1366848000000 | 9624.2 |
| 1366934400000 | 9537.45 |
| 1367193600000 | 9668.3 |
| 1367280000000 | 9880.13 |
| 1367366400000 | 9869.09 |
| 1367452800000 | 9679.11 |
| 1367539200000 | 9702.13 |
| 1367798400000 | 9681.07 |
| 1367884800000 | 9858.84 |
| 1367971200000 | 9895.57 |
| 1368057600000 | 9851.01 |
| 1368144000000 | 9713.95 |
| 1368403200000 | 9679.02 |
| 1368489600000 | 9720.2 |
| 1368576000000 | 9654 |
| 1368662400000 | 9650.16 |
| 1368748800000 | 9671.48 |
| 1369008000000 | 9788.23 |
| 1369094400000 | 9801.74 |
| 1369180800000 | 9784.47 |
| 1369267200000 | 9664.1 |
| 1369353600000 | 9697.85 |
| 1369612800000 | 9676.32 |
| 1369699200000 | 9624.98 |
| 1369785600000 | 9363.75 |
| 1369872000000 | 9290.08 |
| 1369958400000 | 9095.46 |
| 1370217600000 | 9109.25 |
| 1370304000000 | 9108.7 |
| 1370390400000 | 8882.21 |
| 1370476800000 | 8961.44 |
| 1370563200000 | 8798.24 |
| 1370822400000 | 8674.2 |
| 1370908800000 | 8511.89 |
| 1370995200000 | 8406.91 |
| 1371081600000 | 8535.94 |
| 1371168000000 | 8424.99 |
| 1371427200000 | 8437.27 |
| 1371513600000 | 8339.62 |
| 1371600000000 | 8162.71 |
| 1371686400000 | 7787.82 |
| 1371772800000 | 7677.67 |
| 1372032000000 | 7527.48 |
| 1372118400000 | 7721.49 |
| 1372204800000 | 7843.41 |
| 1372291200000 | 7963.39 |
| 1372377600000 | 7912.34 |
| 1372636800000 | 7873.11 |
| 1372723200000 | 7566.23 |
| 1372809600000 | 7469.85 |
| 1372896000000 | 7556.33 |
| 1372982400000 | 7419.13 |
| 1373241600000 | 7433.98 |
| 1373328000000 | 7423.61 |
| 1373414400000 | 7461.12 |
| 1373500800000 | 7662.96 |
| 1373587200000 | 7583.35 |
| 1373846400000 | 7749.46 |
| 1373932800000 | 7816.38 |
| 1374019200000 | 7877.09 |
| 1374105600000 | 7935.12 |
| 1374192000000 | 7850.89 |
| 1374451200000 | 7988.3 |
| 1374537600000 | 8113.96 |
| 1374624000000 | 8010.92 |
| 1374710400000 | 8033.73 |
| 1374796800000 | 8028.22 |
| 1375056000000 | 7946.53 |
| 1375142400000 | 7857.26 |
| 1375228800000 | 7813.11 |
| 1375315200000 | 7943.6 |
| 1375401600000 | 7892.41 |
| 1375660800000 | 7805.61 |
| 1375747200000 | 7673.81 |
| 1375833600000 | 7679.6 |
| 1375920000000 | 7918.41 |
| 1376006400000 | 8070.27 |
| 1376265600000 | 8088.2 |
| 1376352000000 | 8024.1 |
| 1376438400000 | 8014.55 |
| 1376524800000 | 7917.48 |
| 1376611200000 | 7916.41 |
| 1376870400000 | 7751.7 |
| 1376956800000 | 7607.65 |
| 1377043200000 | 7523.71 |
| 1377129600000 | 7541.44 |
| 1377216000000 | 7842.49 |
| 1377475200000 | 7748.16 |
| 1377561600000 | 7516.38 |
| 1377648000000 | 7638.85 |
| 1377734400000 | 7647.64 |
| 1377820800000 | 7654.06 |
| 1378080000000 | 7794.39 |
| 1378166400000 | 7656.61 |
| 1378252800000 | 7808.76 |
| 1378339200000 | 8027.62 |
| 1378425600000 | 8172.56 |
| 1378684800000 | 8421.47 |
| 1378771200000 | 8533.06 |
| 1378857600000 | 8387.84 |
| 1378944000000 | 8388.37 |
| 1379030400000 | 8445.24 |
| 1379289600000 | 8516.04 |
| 1379376000000 | 8585.01 |
| 1379462400000 | 8764.18 |
| 1379548800000 | 8934.54 |
| 1379635200000 | 8790.61 |
| 1379894400000 | 8879.95 |
| 1379980800000 | 8848.13 |
| 1380067200000 | 8715.25 |
| 1380153600000 | 8709.52 |
| 1380240000000 | 8674.91 |
| 1380499200000 | 8614.04 |
| 1380585600000 | 8786.85 |
| 1380672000000 | 8803.23 |
| 1380758400000 | 8724.11 |
| 1380844800000 | 8789.89 |
| 1381104000000 | 8768.94 |
| 1381190400000 | 8735.78 |
| 1381276800000 | 8737.51 |
| 1381363200000 | 8892.17 |
| 1381449600000 | 8947.57 |
| 1381708800000 | 9036.99 |
| 1381795200000 | 9058.61 |
| 1381881600000 | 9146.22 |
| 1381968000000 | 9184.99 |
| 1382054400000 | 9201.94 |
| 1382313600000 | 9239.17 |
| 1382400000000 | 9302.75 |
| 1382486400000 | 9123.59 |
| 1382572800000 | 9015.2 |
| 1382659200000 | 9068.9 |
| 1382918400000 | 9226.99 |
| 1383004800000 | 9241.88 |
| 1383091200000 | 9235.82 |
| 1383177600000 | 9148.71 |
| 1383264000000 | 8968.59 |
| 1383523200000 | 9128.49 |
| 1383609600000 | 8875.86 |
| 1383696000000 | 8863.43 |
| 1383782400000 | 8713.63 |
| 1383868800000 | 8457.41 |
| 1384128000000 | 8550.75 |
| 1384214400000 | 8425.74 |
| 1384300800000 | 8502.46 |
| 1384387200000 | 8663.34 |
| 1384473600000 | 8709.1 |
| 1384732800000 | 8992.24 |
| 1384819200000 | 8877.67 |
| 1384905600000 | 8840.48 |
| 1384992000000 | 8627 |
| 1385078400000 | 8695.3 |
| 1385337600000 | 8601.11 |
| 1385424000000 | 8450.85 |
| 1385510400000 | 8479.28 |
| 1385596800000 | 8422.18 |
| 1385683200000 | 8492.86 |
| 1385942400000 | 8190.99 |
| 1386028800000 | 8072.97 |
| 1386115200000 | 7944.01 |
| 1386201600000 | 8054.75 |
| 1386288000000 | 8118.66 |
| 1386547200000 | 8206.67 |
| 1386633600000 | 8210.69 |
| 1386720000000 | 7955.25 |
| 1386806400000 | 7919.75 |
| 1386892800000 | 7951.48 |
| 1387152000000 | 8050.31 |
| 1387238400000 | 7997.37 |
| 1387324800000 | 7986.83 |
| 1387411200000 | 8073.27 |
| 1387497600000 | 7918.72 |
| 1387756800000 | 7968.01 |
| 1387843200000 | 8020.5 |
| 1387929600000 | 8020.5 |
| 1388016000000 | 8028.09 |
| 1388102400000 | 8050.91 |
| 1388361600000 | 8072.48 |
| 1388448000000 | 8076.42 |
| 1388620800000 | 7842.8 |
| 1388707200000 | 7851.34 |
| 1388966400000 | 7862.04 |
| 1389052800000 | 7828.63 |
| 1389139200000 | 7803.74 |
| 1389225600000 | 7547.06 |
| 1389312000000 | 7701.37 |
| 1389571200000 | 7735.11 |
| 1389657600000 | 7749.2 |
| 1389744000000 | 7811.82 |
| 1389830400000 | 7684.9 |
| 1389916800000 | 7638.74 |
| 1390176000000 | 7641.25 |
| 1390262400000 | 7541 |
| 1390348800000 | 7646.64 |
| 1390435200000 | 7414.17 |
| 1390521600000 | 7265.86 |
| 1390780800000 | 7227.43 |
| 1390867200000 | 7239.9 |
| 1390953600000 | 7146.22 |
| 1391040000000 | 7157.68 |
| 1391126400000 | 7207.7 |
| 1391385600000 | 6977.38 |
| 1391472000000 | 7112.09 |
| 1391558400000 | 7082.5 |
| 1391644800000 | 7328.83 |
| 1391731200000 | 7354.48 |
| 1391990400000 | 7271.78 |
| 1392076800000 | 7354.64 |
| 1392163200000 | 7331.36 |
| 1392249600000 | 7274.94 |
| 1392336000000 | 7404.41 |
| 1392595200000 | 7331.5 |
| 1392681600000 | 7158.31 |
| 1392768000000 | 7271.61 |
| 1392854400000 | 7345.73 |
| 1392940800000 | 7414.48 |
| 1393200000000 | 7501.4 |
| 1393286400000 | 7371.71 |
| 1393372800000 | 7330.05 |
| 1393459200000 | 7496.69 |
| 1393545600000 | 7436.42 |
| 1393804800000 | 7408.62 |
| 1393891200000 | 7408.57 |
| 1393977600000 | 7339.06 |
| 1394064000000 | 7544.68 |
| 1394150400000 | 7314.85 |
| 1394409600000 | 7197.49 |
| 1394496000000 | 7212.79 |
| 1394582400000 | 7190.39 |
| 1394668800000 | 7138.81 |
| 1394755200000 | 7046.79 |
| 1395014400000 | 7111.44 |
| 1395100800000 | 7295.52 |
| 1395187200000 | 7385.2 |
| 1395273600000 | 7487.03 |
| 1395360000000 | 7548.79 |
| 1395619200000 | 7643 |
| 1395705600000 | 7722.96 |
| 1395792000000 | 7722.64 |
| 1395878400000 | 8121.05 |
| 1395964800000 | 8137.94 |
| 1396224000000 | 8260.46 |
| 1396310400000 | 8234.42 |
| 1396396800000 | 8437.81 |
| 1396483200000 | 8345.01 |
| 1396569600000 | 8423.3 |
| 1396828800000 | 8665.92 |
| 1396915200000 | 8683.69 |
| 1397001600000 | 8571.04 |
| 1397088000000 | 8635.1 |
| 1397174400000 | 8736.72 |
| 1397433600000 | 8681.54 |
| 1397520000000 | 8417.94 |
| 1397606400000 | 8515.4 |
| 1397692800000 | 8629.62 |
| 1397779200000 | 8629.66 |
| 1398038400000 | 8672.11 |
| 1398124800000 | 8621.11 |
| 1398211200000 | 8571.24 |
| 1398297600000 | 8680.62 |
| 1398384000000 | 8583.15 |
| 1398643200000 | 8563.76 |
| 1398729600000 | 8724.27 |
| 1398816000000 | 8644.64 |
| 1398902400000 | 8656.93 |
| 1398988800000 | 8879.2 |
| 1399248000000 | 8923.23 |
| 1399334400000 | 8953.18 |
| 1399420800000 | 9029.92 |
| 1399507200000 | 8970.87 |
| 1399593600000 | 8888.66 |
| 1399852800000 | 9054.51 |
| 1399939200000 | 9061.77 |
| 1400025600000 | 9130.52 |
| 1400112000000 | 9031.85 |
| 1400198400000 | 9071.07 |
| 1400457600000 | 8979.21 |
| 1400544000000 | 8803.04 |
| 1400630400000 | 8791.7 |
| 1400716800000 | 8886.62 |
| 1400803200000 | 8829.32 |
| 1401062400000 | 8870.61 |
| 1401148800000 | 8692.96 |
| 1401235200000 | 8744.47 |
| 1401321600000 | 8762.6 |
| 1401408000000 | 8509.72 |
| 1401667200000 | 8473.96 |
| 1401753600000 | 8555.69 |
| 1401840000000 | 8446.26 |
| 1401926400000 | 8437.95 |
| 1402012800000 | 8820.03 |
| 1402272000000 | 9052.73 |
| 1402358400000 | 9115.5 |
| 1402444800000 | 9162.55 |
| 1402531200000 | 9177.82 |
| 1402617600000 | 9126.85 |
| 1402876800000 | 9108.68 |
| 1402963200000 | 8955.33 |
| 1403049600000 | 9099.21 |
| 1403136000000 | 9205.34 |
| 1403222400000 | 9089.83 |
| 1403481600000 | 9074.27 |
| 1403568000000 | 9062.53 |
| 1403654400000 | 8974.67 |
| 1403740800000 | 8985.04 |
| 1403827200000 | 8967.02 |
| 1404086400000 | 8934.62 |
| 1404172800000 | 8948.83 |
| 1404259200000 | 8876.48 |
| 1404345600000 | 8965.31 |
| 1404432000000 | 9032.81 |
| 1404691200000 | 8961.91 |
| 1404777600000 | 8957.15 |
| 1404864000000 | 8954.39 |
| 1404950400000 | 9071.59 |
| 1405036800000 | 9103.83 |
| 1405296000000 | 9295.91 |
| 1405382400000 | 9285.55 |
| 1405468800000 | 9277.6 |
| 1405555200000 | 9195.95 |
| 1405641600000 | 9423.27 |
| 1405900800000 | 9578.14 |
| 1405987200000 | 9673.7 |
| 1406073600000 | 9555.79 |
| 1406160000000 | 9638 |
| 1406246400000 | 9594.62 |
| 1406505600000 | 9540.73 |
| 1406592000000 | 9473.77 |
| 1406678400000 | 9361.87 |
| 1406764800000 | 9111.86 |
| 1406851200000 | 9157.7 |
| 1407110400000 | 9249.76 |
| 1407196800000 | 9137.93 |
| 1407283200000 | 9177.95 |
| 1407369600000 | 9125.08 |
| 1407456000000 | 8951.33 |
| 1407715200000 | 9193.67 |
| 1407801600000 | 9179.47 |
| 1407888000000 | 9039.12 |
| 1407974400000 | 9078.95 |
| 1408060800000 | 9259.46 |
| 1408320000000 | 9401.8 |
| 1408406400000 | 9552.71 |
| 1408492800000 | 9632.29 |
| 1408579200000 | 9665.91 |
| 1408665600000 | 9462.28 |
| 1408924800000 | 9692.86 |
| 1409011200000 | 9718.54 |
| 1409097600000 | 9960.77 |
| 1409184000000 | 9900.53 |
| 1409270400000 | 10124.13 |
| 1409529600000 | 10120.59 |
| 1409616000000 | 10180.43 |
| 1409702400000 | 10259.13 |
| 1409788800000 | 10067.55 |
| 1409875200000 | 9996.2 |
| 1410134400000 | 9752.45 |
| 1410220800000 | 9552.38 |
| 1410307200000 | 9395.32 |
| 1410393600000 | 9431.78 |
| 1410480000000 | 9057.52 |
| 1410739200000 | 9155.72 |
| 1410825600000 | 9361.46 |
| 1410912000000 | 9362.95 |
| 1410998400000 | 9165.07 |
| 1411084800000 | 9070.45 |
| 1411344000000 | 8858.84 |
| 1411430400000 | 8744.51 |
| 1411516800000 | 8771.39 |
| 1411603200000 | 8635.86 |
| 1411689600000 | 8753.05 |
| 1411948800000 | 8292.6 |
| 1412035200000 | 8206.11 |
| 1412121600000 | 7990.71 |
| 1412208000000 | 8003.93 |
| 1412294400000 | 8079.6 |
| 1412553600000 | 8753.26 |
| 1412640000000 | 8851.33 |
| 1412726400000 | 8719.77 |
| 1412812800000 | 8852.5 |
| 1412899200000 | 8477.45 |
| 1413158400000 | 8956.17 |
| 1413244800000 | 8945.62 |
| 1413331200000 | 8539.46 |
| 1413417600000 | 8131.91 |
| 1413504000000 | 8413.25 |
| 1413763200000 | 8155.08 |
| 1413849600000 | 7882.45 |
| 1413936000000 | 7843.67 |
| 1414022400000 | 7516.48 |
| 1414108800000 | 7845.62 |
| 1414368000000 | 7347.73 |
| 1414454400000 | 7793.59 |
| 1414540800000 | 7700.13 |
| 1414627200000 | 7984.97 |
| 1414713600000 | 8136.86 |
| 1414972800000 | 7863.47 |
| 1415059200000 | 7905.77 |
| 1415145600000 | 7827.48 |
| 1415232000000 | 7571.92 |
| 1415318400000 | 7637.94 |
| 1415577600000 | 7622.16 |
| 1415664000000 | 7518.43 |
| 1415750400000 | 7642.45 |
| 1415836800000 | 7395.29 |
| 1415923200000 | 7282.37 |
| 1416182400000 | 7230.08 |
| 1416268800000 | 7335.45 |
| 1416355200000 | 7560.72 |
| 1416441600000 | 7592.37 |
| 1416528000000 | 8120.52 |
| 1416787200000 | 7965.9 |
| 1416873600000 | 8022.26 |
| 1416960000000 | 8040.42 |
| 1417046400000 | 7988.25 |
| 1417132800000 | 7754.23 |
| 1417392000000 | 7453.24 |
| 1417478400000 | 7357.38 |
| 1417564800000 | 7501.35 |
| 1417651200000 | 7288.76 |
| 1417737600000 | 7312.88 |
| 1417996800000 | 7080.97 |
| 1418083200000 | 7092.93 |
| 1418169600000 | 6946.9 |
| 1418256000000 | 6864.58 |
| 1418342400000 | 6570.32 |
| 1418601600000 | 6377.23 |
| 1418688000000 | 6228.68 |
| 1418774400000 | 6600.24 |
| 1418860800000 | 6663.81 |
| 1418947200000 | 6849.68 |
| 1419206400000 | 6914.23 |
| 1419292800000 | 6888.43 |
| 1419379200000 | 6899.03 |
| 1419465600000 | 6899.03 |
| 1419552000000 | 6834.42 |
| 1419811200000 | 6882.23 |
| 1419897600000 | 6873.22 |
| 1419984000000 | 6887.75 |
| 1420156800000 | 6599.95 |
| 1420416000000 | 6404.07 |
| 1420502400000 | 6513.64 |
| 1420588800000 | 6713.48 |
| 1420675200000 | 6805.58 |
| 1420761600000 | 6764.33 |
| 1421020800000 | 6620.14 |
| 1421107200000 | 6665.17 |
| 1421193600000 | 6699.8 |
| 1421280000000 | 6731.34 |
| 1421366400000 | 6836.92 |
| 1421625600000 | 6661.21 |
| 1421712000000 | 6698.61 |
| 1421798400000 | 6960.65 |
| 1421884800000 | 7100.55 |
| 1421971200000 | 6936.53 |
| 1422230400000 | 6892.5 |
| 1422316800000 | 6963.47 |
| 1422403200000 | 6795.62 |
| 1422489600000 | 6760.68 |
| 1422576000000 | 6419.19 |
| 1422835200000 | 6488.96 |
| 1422921600000 | 6668.31 |
| 1423008000000 | 6653.53 |
| 1423094400000 | 6623.08 |
| 1423180800000 | 6484.55 |
| 1423440000000 | 6536.28 |
| 1423526400000 | 6310.14 |
| 1423612800000 | 6204.38 |
| 1423699200000 | 6428.98 |
| 1423785600000 | 6621.73 |
| 1424044800000 | 6583.85 |
| 1424131200000 | 6583.83 |
| 1424217600000 | 6650.93 |
| 1424304000000 | 6594.73 |
| 1424390400000 | 6546.57 |
| 1424649600000 | 6569.76 |
| 1424736000000 | 6678.39 |
| 1424822400000 | 6606.12 |
| 1424908800000 | 6570.5 |
| 1424995200000 | 6610.67 |
| 1425254400000 | 6497.64 |
| 1425340800000 | 6471.67 |
| 1425427200000 | 6203.33 |
| 1425513600000 | 6187.5 |
| 1425600000000 | 6011.99 |
| 1425859200000 | 5833.48 |
| 1425945600000 | 5670.04 |
| 1426032000000 | 5816.03 |
| 1426118400000 | 5748.1 |
| 1426204800000 | 5487.03 |
| 1426464000000 | 5586.16 |
| 1426550400000 | 5665.75 |
| 1426636800000 | 5779.72 |
| 1426723200000 | 5688.66 |
| 1426809600000 | 5920.66 |
| 1427068800000 | 6020.6 |
| 1427155200000 | 6001.63 |
| 1427241600000 | 6030.33 |
| 1427328000000 | 5839.65 |
| 1427414400000 | 5686.91 |
| 1427673600000 | 5793.29 |
| 1427760000000 | 5889.63 |
| 1427846400000 | 6103.74 |
| 1427932800000 | 6201.01 |
| 1428019200000 | 6201.02 |
| 1428278400000 | 6400.31 |
| 1428364800000 | 6335.11 |
| 1428451200000 | 6393.74 |
| 1428537600000 | 6473.15 |
| 1428624000000 | 6479.75 |
| 1428883200000 | 6433.02 |
| 1428969600000 | 6460.74 |
| 1429056000000 | 6610.52 |
| 1429142400000 | 6651.69 |
| 1429228800000 | 6516.08 |
| 1429488000000 | 6512.5 |
| 1429574400000 | 6552.44 |
| 1429660800000 | 6691.09 |
| 1429747200000 | 6801.77 |
| 1429833600000 | 7001.17 |
| 1430092800000 | 7000.07 |
| 1430179200000 | 7069.01 |
| 1430265600000 | 6971.69 |
| 1430352000000 | 6921.21 |
| 1430438400000 | 6885 |
| 1430697600000 | 6879.55 |
| 1430784000000 | 7037.57 |
| 1430870400000 | 6969.76 |
| 1430956800000 | 6916.4 |
| 1431043200000 | 7084.46 |
| 1431302400000 | 7008.31 |
| 1431388800000 | 6936.92 |
| 1431475200000 | 6943.66 |
| 1431561600000 | 6999.95 |
| 1431648000000 | 7151.81 |
| 1431907200000 | 6925.59 |
| 1431993600000 | 6799.21 |
| 1432080000000 | 6715.33 |
| 1432166400000 | 6756.74 |
| 1432252800000 | 6599.93 |
| 1432512000000 | 6633.99 |
| 1432598400000 | 6346.34 |
| 1432684800000 | 6335.88 |
| 1432771200000 | 6304.71 |
| 1432857600000 | 6149.57 |
| 1433116800000 | 6198.66 |
| 1433203200000 | 6427.2 |
| 1433289600000 | 6395.17 |
| 1433376000000 | 6353.38 |
| 1433462400000 | 6245.19 |
| 1433721600000 | 6289.14 |
| 1433808000000 | 6341.34 |
| 1433894400000 | 6489.2 |
| 1433980800000 | 6342 |
| 1434067200000 | 6382.32 |
| 1434326400000 | 6388.51 |
| 1434412800000 | 6441.2 |
| 1434499200000 | 6397 |
| 1434585600000 | 6596.52 |
| 1434672000000 | 6497.14 |
| 1434931200000 | 6528.14 |
| 1435017600000 | 6456.17 |
| 1435104000000 | 6492.22 |
| 1435190400000 | 6345.66 |
| 1435276800000 | 6427.96 |
| 1435536000000 | 6290.78 |
| 1435622400000 | 6366.28 |
| 1435708800000 | 6300.74 |
| 1435795200000 | 6358.36 |
| 1435881600000 | 6249.72 |
| 1436140800000 | 6183.41 |
| 1436227200000 | 6119.43 |
| 1436313600000 | 5966.98 |
| 1436400000000 | 5954.55 |
| 1436486400000 | 6136.63 |
| 1436745600000 | 6248.38 |
| 1436832000000 | 6360.85 |
| 1436918400000 | 6268.83 |
| 1437004800000 | 6308.69 |
| 1437091200000 | 6110.71 |
| 1437350400000 | 6000.81 |
| 1437436800000 | 6031.07 |
| 1437523200000 | 5904.14 |
| 1437609600000 | 5651.14 |
| 1437696000000 | 5524.24 |
| 1437955200000 | 5417.73 |
| 1438041600000 | 5441.12 |
| 1438128000000 | 5611.68 |
| 1438214400000 | 5507.98 |
| 1438300800000 | 5552.95 |
| 1438560000000 | 5424.23 |
| 1438646400000 | 5378.42 |
| 1438732800000 | 5370.15 |
| 1438819200000 | 5271.12 |
| 1438905600000 | 5159.94 |
| 1439164800000 | 5272.38 |
| 1439251200000 | 5213.71 |
| 1439337600000 | 5152.3 |
| 1439424000000 | 5060.95 |
| 1439510400000 | 5089.54 |
| 1439769600000 | 5063.94 |
| 1439856000000 | 5092.08 |
| 1439942400000 | 4961.63 |
| 1440028800000 | 4993.59 |
| 1440115200000 | 4867.93 |
| 1440374400000 | 4663.56 |
| 1440460800000 | 4696.9 |
| 1440547200000 | 4723.77 |
| 1440633600000 | 5014.73 |
| 1440720000000 | 4929.41 |
| 1440979200000 | 4789.75 |
| 1441065600000 | 4628.94 |
| 1441152000000 | 4640.16 |
| 1441238400000 | 4690.13 |
| 1441324800000 | 4566.85 |
| 1441584000000 | 4517.82 |
| 1441670400000 | 4575.38 |
| 1441756800000 | 4587.64 |
| 1441843200000 | 4472.03 |
| 1441929600000 | 4425.36 |
| 1442188800000 | 4538.1 |
| 1442275200000 | 4561.34 |
| 1442361600000 | 4707.83 |
| 1442448000000 | 4642.72 |
| 1442534400000 | 4498.29 |
| 1442793600000 | 4339.92 |
| 1442880000000 | 4244.85 |
| 1442966400000 | 4072.25 |
| 1443052800000 | 3994.15 |
| 1443139200000 | 4207.44 |
| 1443398400000 | 4047.89 |
| 1443484800000 | 3983.71 |
| 1443571200000 | 4193.1 |
| 1443657600000 | 4239.36 |
| 1443744000000 | 4385.53 |
| 1444003200000 | 4524.67 |
| 1444089600000 | 4618.19 |
| 1444176000000 | 4814.3 |
| 1444262400000 | 4772.71 |
| 1444348800000 | 4936.88 |
| 1444608000000 | 4886.05 |
| 1444694400000 | 4597.57 |
| 1444780800000 | 4504.88 |
| 1444867200000 | 4537.9 |
| 1444953600000 | 4575.3 |
| 1445212800000 | 4531.34 |
| 1445299200000 | 4525.59 |
| 1445385600000 | 4431.27 |
| 1445472000000 | 4516.47 |
| 1445558400000 | 4565.08 |
| 1445817600000 | 4526.96 |
| 1445904000000 | 4483.07 |
| 1445990400000 | 4508.03 |
| 1446076800000 | 4359.69 |
| 1446163200000 | 4436.98 |
| 1446422400000 | 4422.16 |
| 1446508800000 | 4712.88 |
| 1446595200000 | 4669.64 |
| 1446681600000 | 4721.97 |
| 1446768000000 | 4558.58 |
| 1447027200000 | 4536.32 |
| 1447113600000 | 4533.17 |
| 1447200000000 | 4662.95 |
| 1447286400000 | 4609.05 |
| 1447372800000 | 4539.17 |
| 1447632000000 | 4559.92 |
| 1447718400000 | 4633.93 |
| 1447804800000 | 4681.71 |
| 1447891200000 | 4816.57 |
| 1447977600000 | 4829.39 |
| 1448236800000 | 4836.41 |
| 1448323200000 | 4859.66 |
| 1448409600000 | 4624.97 |
| 1448496000000 | 4679.26 |
| 1448582400000 | 4546.14 |
| 1448841600000 | 4288.1 |
| 1448928000000 | 4369.71 |
| 1449014400000 | 4340.35 |
| 1449100800000 | 4578.86 |
| 1449187200000 | 4515.04 |
| 1449446400000 | 4463.69 |
| 1449532800000 | 4352.29 |
| 1449619200000 | 4561.84 |
| 1449705600000 | 4465.81 |
| 1449792000000 | 4318.6 |
| 1450051200000 | 4264.28 |
| 1450137600000 | 4274.63 |
| 1450224000000 | 4227.51 |
| 1450310400000 | 4310.17 |
| 1450396800000 | 4184.06 |
| 1450656000000 | 3975.34 |
| 1450742400000 | 4024.32 |
| 1450828800000 | 4129.35 |
| 1450915200000 | 4153.31 |
| 1451001600000 | 4153.31 |
| 1451260800000 | 4188.38 |
| 1451347200000 | 4202.05 |
| 1451433600000 | 4027.84 |
| 1451520000000 | 4075.71 |
| 1451865600000 | 3860.77 |
| 1451952000000 | 3897.55 |
| 1452038400000 | 3835.34 |
| 1452124800000 | 3727.8 |
| 1452211200000 | 3710.17 |
| 1452470400000 | 3635.79 |
| 1452556800000 | 3610.78 |
| 1452643200000 | 3614.28 |
| 1452729600000 | 3647.22 |
| 1452816000000 | 3520.28 |
| 1453075200000 | 3473.32 |
| 1453161600000 | 3478.53 |
| 1453248000000 | 3383.59 |
| 1453334400000 | 3351.6 |
| 1453420800000 | 3424.65 |
| 1453680000000 | 3439.23 |
| 1453766400000 | 3411.73 |
| 1453852800000 | 3505.96 |
| 1453939200000 | 3523.16 |
| 1454025600000 | 3721.34 |
| 1454284800000 | 3773.82 |
| 1454371200000 | 3566.15 |
| 1454457600000 | 3713.79 |
| 1454544000000 | 3892.12 |
| 1454630400000 | 3824.83 |
| 1454889600000 | 3841.99 |
| 1454976000000 | 3841.98 |
| 1455062400000 | 3790.33 |
| 1455148800000 | 3670.62 |
| 1455235200000 | 3700.59 |
| 1455494400000 | 3717.3 |
| 1455580800000 | 3722.69 |
| 1455667200000 | 3858.03 |
| 1455753600000 | 3815.87 |
| 1455840000000 | 3775.69 |
| 1456099200000 | 4032.71 |
| 1456185600000 | 3949.58 |
| 1456272000000 | 3893.82 |
| 1456358400000 | 3918.19 |
| 1456444800000 | 3859.14 |
| 1456704000000 | 3984.97 |
| 1456790400000 | 4112.09 |
| 1456876800000 | 4276.66 |
| 1456963200000 | 4551.76 |
| 1457049600000 | 4860.12 |
| 1457308800000 | 4825.04 |
| 1457395200000 | 4776.85 |
| 1457481600000 | 4850.88 |
| 1457568000000 | 4954.88 |
| 1457654400000 | 5033.33 |
| 1457913600000 | 4952.39 |
| 1458000000000 | 4647.17 |
| 1458086400000 | 4626.29 |
| 1458172800000 | 5170.78 |
| 1458259200000 | 5168.57 |
| 1458518400000 | 5208.04 |
| 1458604800000 | 5227.29 |
| 1458691200000 | 4976.11 |
| 1458777600000 | 4935.24 |
| 1458864000000 | 4935.24 |
| 1459123200000 | 5135.96 |
| 1459209600000 | 5136.4 |
| 1459296000000 | 5235.84 |
| 1459382400000 | 5189.09 |
| 1459468800000 | 5198.46 |
| 1459728000000 | 4994.03 |
| 1459814400000 | 4921.88 |
| 1459900800000 | 4818.04 |
| 1459987200000 | 4824.02 |
| 1460073600000 | 5096.13 |
| 1460332800000 | 5220.97 |
| 1460419200000 | 5414.58 |
| 1460505600000 | 5484.58 |
| 1460592000000 | 5473.17 |
| 1460678400000 | 5516.1 |
| 1460937600000 | 5414.28 |
| 1461024000000 | 5534.57 |
| 1461110400000 | 5539.87 |
| 1461196800000 | 5558.25 |
| 1461283200000 | 5399.99 |
| 1461542400000 | 5370.35 |
| 1461628800000 | 5524.23 |
| 1461715200000 | 5647.66 |
| 1461801600000 | 5723.05 |
| 1461888000000 | 5747.47 |
| 1462147200000 | 5616.83 |
| 1462233600000 | 5386.53 |
| 1462320000000 | 5465.67 |
| 1462406400000 | 5378.16 |
| 1462492800000 | 5395.36 |
| 1462752000000 | 5294 |
| 1462838400000 | 5631.76 |
| 1462924800000 | 5625.15 |
| 1463011200000 | 5628.99 |
| 1463097600000 | 5434.81 |
| 1463356800000 | 5442.22 |
| 1463443200000 | 5361.93 |
| 1463529600000 | 5276.33 |
| 1463616000000 | 5129.3 |
| 1463702400000 | 5178.28 |
| 1463961600000 | 5109.13 |
| 1464048000000 | 5149.26 |
| 1464134400000 | 5092.46 |
| 1464220800000 | 5105.19 |
| 1464307200000 | 5023.4 |
| 1464566400000 | 5041.91 |
| 1464652800000 | 4974.2 |
| 1464739200000 | 5029.42 |
| 1464825600000 | 5129.97 |
| 1464912000000 | 5255.95 |
| 1465171200000 | 5295.74 |
| 1465257600000 | 5365.95 |
| 1465344000000 | 5593.17 |
| 1465430400000 | 5555.4 |
| 1465516800000 | 5302.95 |
| 1465776000000 | 5302.54 |
| 1465862400000 | 5137.04 |
| 1465948800000 | 5178.14 |
| 1466035200000 | 5210.76 |
| 1466121600000 | 5325.59 |
| 1466380800000 | 5491.43 |
| 1466467200000 | 5515.44 |
| 1466553600000 | 5455.46 |
| 1466640000000 | 5665.35 |
| 1466726400000 | 5492.38 |
| 1466985600000 | 5341.92 |
| 1467072000000 | 5555.74 |
| 1467158400000 | 5814.2 |
| 1467244800000 | 5935.91 |
| 1467331200000 | 5946.84 |
| 1467590400000 | 5969.03 |
| 1467676800000 | 5805.79 |
| 1467763200000 | 5735.06 |
| 1467849600000 | 5742.18 |
| 1467936000000 | 5936.88 |
| 1468195200000 | 6037.22 |
| 1468281600000 | 6105.29 |
| 1468368000000 | 6110.23 |
| 1468454400000 | 6339.58 |
| 1468540800000 | 6257.04 |
| 1468800000000 | 6378.22 |
| 1468886400000 | 6358.45 |
| 1468972800000 | 6420.46 |
| 1469059200000 | 6400.69 |
| 1469145600000 | 6394.99 |
| 1469404800000 | 6372.32 |
| 1469491200000 | 6369.21 |
| 1469577600000 | 6363.8 |
| 1469664000000 | 6360.8 |
| 1469750400000 | 6532.45 |
| 1470009600000 | 6412.44 |
| 1470096000000 | 6366.22 |
| 1470182400000 | 6424.04 |
| 1470268800000 | 6604.26 |
| 1470355200000 | 6668.63 |
| 1470614400000 | 6690.61 |
| 1470700800000 | 6781.71 |
| 1470787200000 | 6709.49 |
| 1470873600000 | 6887.39 |
| 1470960000000 | 6842.03 |
| 1471219200000 | 6932.64 |
| 1471305600000 | 6842.93 |
| 1471392000000 | 6830.81 |
| 1471478400000 | 6805.04 |
| 1471564800000 | 6791.22 |
| 1471824000000 | 6655.25 |
| 1471910400000 | 6695.67 |
| 1471996800000 | 6612.96 |
| 1472083200000 | 6606.29 |
| 1472169600000 | 6679.15 |
| 1472428800000 | 6689.64 |
| 1472515200000 | 6667.58 |
| 1472601600000 | 6647.05 |
| 1472688000000 | 6641.15 |
| 1472774400000 | 6809.02 |
| 1473033600000 | 6756.82 |
| 1473120000000 | 6890.86 |
| 1473206400000 | 6983.48 |
| 1473292800000 | 7017.74 |
| 1473379200000 | 6600.09 |
| 1473638400000 | 6621.42 |
| 1473724800000 | 6377.35 |
| 1473811200000 | 6339.57 |
| 1473897600000 | 6440.49 |
| 1473984000000 | 6392.89 |
| 1474243200000 | 6499.21 |
| 1474329600000 | 6572.44 |
| 1474416000000 | 6651.64 |
| 1474502400000 | 6802.99 |
| 1474588800000 | 6717.76 |
| 1474848000000 | 6622.79 |
| 1474934400000 | 6646.06 |
| 1475020800000 | 6745.86 |
| 1475107200000 | 6696.35 |
| 1475193600000 | 6641.01 |
| 1475452800000 | 6809.54 |
| 1475539200000 | 6808.76 |
| 1475625600000 | 6888.01 |
| 1475712000000 | 6942.74 |
| 1475798400000 | 7017.36 |
| 1476057600000 | 7099.7 |
| 1476144000000 | 7016.99 |
| 1476230400000 | 7065.15 |
| 1476316800000 | 7036.67 |
| 1476403200000 | 7159.43 |
| 1476662400000 | 7258.4 |
| 1476748800000 | 7415.2 |
| 1476835200000 | 7419.33 |
| 1476921600000 | 7460.81 |
| 1477008000000 | 7506.03 |
| 1477267200000 | 7570.96 |
| 1477353600000 | 7567.62 |
| 1477440000000 | 7578.49 |
| 1477526400000 | 7529.99 |
| 1477612800000 | 7497.85 |
| 1477872000000 | 7579.43 |
| 1477958400000 | 7237.46 |
| 1478044800000 | 7231.82 |
| 1478131200000 | 7048.61 |
| 1478217600000 | 7033.39 |
| 1478476800000 | 7389.26 |
| 1478563200000 | 7409.53 |
| 1478649600000 | 7217.97 |
| 1478736000000 | 6685.03 |
| 1478822400000 | 6267.61 |
| 1479081600000 | 6359.27 |
| 1479168000000 | 6412.37 |
| 1479254400000 | 6558.89 |
| 1479340800000 | 6473.75 |
| 1479427200000 | 6517.83 |
| 1479686400000 | 6711.36 |
| 1479772800000 | 6796.84 |
| 1479859200000 | 6682.39 |
| 1479945600000 | 6673.43 |
| 1480032000000 | 6632.2 |
| 1480291200000 | 6778.69 |
| 1480377600000 | 6590.7 |
| 1480464000000 | 6742.69 |
| 1480550400000 | 6331.36 |
| 1480636800000 | 6414.12 |
| 1480896000000 | 6394.95 |
| 1480982400000 | 6534.79 |
| 1481068800000 | 6640.87 |
| 1481155200000 | 6580.46 |
| 1481241600000 | 6613.46 |
| 1481500800000 | 6640.17 |
| 1481587200000 | 6551.93 |
| 1481673600000 | 6451.05 |
| 1481760000000 | 6335.59 |
| 1481846400000 | 6306.76 |
| 1482105600000 | 6224.48 |
| 1482192000000 | 6288.47 |
| 1482278400000 | 6348.1 |
| 1482364800000 | 6326.35 |
| 1482451200000 | 6513.98 |
| 1482710400000 | 6591.01 |
| 1482796800000 | 6573.3 |
| 1482883200000 | 6679.88 |
| 1482969600000 | 6811.25 |
| 1483056000000 | 6790.85 |
| 1483315200000 | 6720.44 |
| 1483401600000 | 6970.55 |
| 1483488000000 | 7012.66 |
| 1483574400000 | 7110.03 |
| 1483660800000 | 7059.45 |
| 1483920000000 | 7097.62 |
| 1484006400000 | 7162.73 |
| 1484092800000 | 7111.97 |
| 1484179200000 | 7385.58 |
| 1484265600000 | 7279.57 |
| 1484524800000 | 7267.72 |
| 1484611200000 | 7353.02 |
| 1484697600000 | 7317.66 |
| 1484784000000 | 7319.73 |
| 1484870400000 | 7416.06 |
| 1485129600000 | 7614.82 |
| 1485216000000 | 7620.67 |
| 1485302400000 | 7607.77 |
| 1485388800000 | 7600.74 |
| 1485475200000 | 7677.56 |
| 1485734400000 | 7543.89 |
| 1485820800000 | 7526.59 |
| 1485907200000 | 7523.02 |
| 1485993600000 | 7563.17 |
| 1486080000000 | 7645.9 |
| 1486339200000 | 7522.63 |
| 1486425600000 | 7523.99 |
| 1486512000000 | 7619.79 |
| 1486598400000 | 7626.51 |
| 1486684800000 | 7774.18 |
| 1486944000000 | 7873.62 |
| 1487030400000 | 7823.56 |
| 1487116800000 | 8134.14 |
| 1487203200000 | 8114.49 |
| 1487289600000 | 7994.99 |
| 1487548800000 | 8131.33 |
| 1487635200000 | 8161.8 |
| 1487721600000 | 8168.76 |
| 1487808000000 | 8073.93 |
| 1487894400000 | 7886.56 |
| 1488153600000 | 7857.02 |
| 1488240000000 | 7857.02 |
| 1488326400000 | 7867.08 |
| 1488412800000 | 7733.5 |
| 1488499200000 | 7790.28 |
| 1488758400000 | 7801.17 |
| 1488844800000 | 7728.14 |
| 1488931200000 | 7549.16 |
| 1489017600000 | 7456.5 |
| 1489104000000 | 7522.6 |
| 1489363200000 | 7638.28 |
| 1489449600000 | 7525.66 |
| 1489536000000 | 7697.37 |
| 1489622400000 | 7740.04 |
| 1489708800000 | 7592.8 |
| 1489968000000 | 7745.65 |
| 1490054400000 | 7514.57 |
| 1490140800000 | 7570.49 |
| 1490227200000 | 7450.5 |
| 1490313600000 | 7533.59 |
| 1490572800000 | 7552.61 |
| 1490659200000 | 7592.07 |
| 1490745600000 | 7728.56 |
| 1490832000000 | 7688.82 |
| 1490918400000 | 7529.07 |
| 1491177600000 | 7703.38 |
| 1491264000000 | 7756.03 |
| 1491350400000 | 7713.05 |
| 1491436800000 | 7593.19 |
| 1491523200000 | 7606.65 |
| 1491782400000 | 7569.88 |
| 1491868800000 | 7518.52 |
| 1491955200000 | 7481.48 |
| 1492041600000 | 7409.66 |
| 1492128000000 | 7409.66 |
| 1492387200000 | 7628.88 |
| 1492473600000 | 7625.7 |
| 1492560000000 | 7430.57 |
| 1492646400000 | 7469.39 |
| 1492732800000 | 7456.36 |
| 1492992000000 | 7578.29 |
| 1493078400000 | 7599.34 |
| 1493164800000 | 7510.71 |
| 1493251200000 | 7500.69 |
| 1493337600000 | 7521.99 |
| 1493596800000 | 7573.84 |
| 1493683200000 | 7755.82 |
| 1493769600000 | 7716.13 |
| 1493856000000 | 7503.88 |
| 1493942400000 | 7605.49 |
| 1494201600000 | 7545.58 |
| 1494288000000 | 7658.99 |
| 1494374400000 | 7830.25 |
| 1494460800000 | 7866.78 |
| 1494547200000 | 8009.27 |
| 1494806400000 | 8107.47 |
| 1494892800000 | 8163.66 |
| 1494979200000 | 8003.91 |
| 1495065600000 | 6837.99 |
| 1495152000000 | 7015.56 |
| 1495411200000 | 6924.69 |
| 1495497600000 | 7098.62 |
| 1495584000000 | 7147.86 |
| 1495670400000 | 7082.08 |
| 1495756800000 | 7248.66 |
| 1496016000000 | 7178.01 |
| 1496102400000 | 7208.36 |
| 1496188800000 | 7116.21 |
| 1496275200000 | 7098.59 |
| 1496361600000 | 7094.84 |
| 1496620800000 | 6991.45 |
| 1496707200000 | 7057.03 |
| 1496793600000 | 7097.85 |
| 1496880000000 | 7019.63 |
| 1496966400000 | 6973.46 |
| 1497225600000 | 6885.57 |
| 1497312000000 | 6847.45 |
| 1497398400000 | 6936.75 |
| 1497484800000 | 6953.89 |
| 1497571200000 | 6896.07 |
| 1497830400000 | 6939.18 |
| 1497916800000 | 6757.43 |
| 1498003200000 | 6723.34 |
| 1498089600000 | 6750.2 |
| 1498176000000 | 6744.28 |
| 1498435200000 | 6908.62 |
| 1498521600000 | 6854.64 |
| 1498608000000 | 6911.15 |
| 1498694400000 | 6953.75 |
| 1498780800000 | 6988.41 |
| 1499040000000 | 7043.91 |
| 1499126400000 | 7038.24 |
| 1499212800000 | 6993.64 |
| 1499299200000 | 6940.9 |
| 1499385600000 | 6962.88 |
| 1499644800000 | 7105.97 |
| 1499731200000 | 7221.03 |
| 1499817600000 | 7371.72 |
| 1499904000000 | 7465.97 |
| 1499990400000 | 7538.46 |
| 1500249600000 | 7539.47 |
| 1500336000000 | 7589.29 |
| 1500422400000 | 7595.53 |
| 1500508800000 | 7611.75 |
| 1500595200000 | 7612.41 |
| 1500854400000 | 7606.54 |
| 1500940800000 | 7633.34 |
| 1501027200000 | 7548.06 |
| 1501113600000 | 7595.68 |
| 1501200000000 | 7650.18 |
| 1501459200000 | 7738.96 |
| 1501545600000 | 7841.06 |
| 1501632000000 | 7866.01 |
| 1501718400000 | 7844.95 |
| 1501804800000 | 7850.81 |
| 1502064000000 | 7957.54 |
| 1502150400000 | 7919.45 |
| 1502236800000 | 7873.74 |
| 1502323200000 | 7758.79 |
| 1502409600000 | 7777.3 |
| 1502668800000 | 7843.69 |
| 1502755200000 | 7816.55 |
| 1502841600000 | 7922.98 |
| 1502928000000 | 7870.81 |
| 1503014400000 | 7937.03 |
| 1503273600000 | 7987.04 |
| 1503360000000 | 8127.3 |
| 1503446400000 | 8165.05 |
| 1503532800000 | 8281.18 |
| 1503619200000 | 8267.01 |
| 1503878400000 | 8229.07 |
| 1503964800000 | 8227.83 |
| 1504051200000 | 8180.89 |
| 1504137600000 | 8224.13 |
| 1504224000000 | 8401.44 |
| 1504483200000 | 8396.43 |
| 1504569600000 | 8450.26 |
| 1504656000000 | 8602.44 |
| 1504742400000 | 8649.04 |
| 1504828800000 | 8630.01 |
| 1505088000000 | 8798.67 |
| 1505174400000 | 8764.1 |
| 1505260800000 | 8710.93 |
| 1505347200000 | 8713.07 |
| 1505433600000 | 8868.13 |
| 1505692800000 | 8886.35 |
| 1505779200000 | 8880.08 |
| 1505865600000 | 8897.28 |
| 1505952000000 | 8815.08 |
| 1506038400000 | 8828.37 |
| 1506297600000 | 8671.15 |
| 1506384000000 | 8581.35 |
| 1506470400000 | 8471.57 |
| 1506556800000 | 8453.43 |
| 1506643200000 | 8593.82 |
| 1506902400000 | 8606.08 |
| 1506988800000 | 8923.39 |
| 1507075200000 | 8950.56 |
| 1507161600000 | 8958.85 |
| 1507248000000 | 8797.1 |
| 1507507200000 | 8714.69 |
| 1507593600000 | 8889.71 |
| 1507680000000 | 8858.44 |
| 1507766400000 | 8842.74 |
| 1507852800000 | 8905.87 |
| 1508112000000 | 8872.29 |
| 1508198400000 | 8755.09 |
| 1508284800000 | 8836.81 |
| 1508371200000 | 8798.89 |
| 1508457600000 | 8750.94 |
| 1508716800000 | 8588.9 |
| 1508803200000 | 8554.35 |
| 1508889600000 | 8644.84 |
| 1508976000000 | 8518.92 |
| 1509062400000 | 8496.58 |
| 1509321600000 | 8399.47 |
| 1509408000000 | 8313.3 |
| 1509494400000 | 8256.13 |
| 1509580800000 | 8261.19 |
| 1509667200000 | 8169.08 |
| 1509926400000 | 8265.76 |
| 1510012800000 | 8070.39 |
| 1510099200000 | 8350.22 |
| 1510185600000 | 8185.39 |
| 1510272000000 | 8088.08 |
| 1510531200000 | 8062.53 |
| 1510617600000 | 7845.73 |
| 1510704000000 | 7820.86 |
| 1510790400000 | 8088.2 |
| 1510876800000 | 8202.48 |
| 1511136000000 | 8244.34 |
| 1511222400000 | 8367.45 |
| 1511308800000 | 8386.91 |
| 1511395200000 | 8408.78 |
| 1511481600000 | 8384.72 |
| 1511740800000 | 8405.34 |
| 1511827200000 | 8411.96 |
| 1511913600000 | 8258.44 |
| 1512000000000 | 8028.07 |
| 1512086400000 | 8079.3 |
| 1512345600000 | 8182.4 |
| 1512432000000 | 8166.65 |
| 1512518400000 | 8242.46 |
| 1512604800000 | 8002.36 |
| 1512691200000 | 8001.84 |
| 1512950400000 | 8041.56 |
| 1513036800000 | 8069.2 |
| 1513123200000 | 8046.01 |
| 1513209600000 | 7911.73 |
| 1513296000000 | 7951.26 |
| 1513555200000 | 8089.72 |
| 1513641600000 | 8000.2 |
| 1513728000000 | 8105.32 |
| 1513814400000 | 8257.68 |
| 1513900800000 | 8225.84 |
| 1514160000000 | 8225.84 |
| 1514246400000 | 8298.86 |
| 1514332800000 | 8369.68 |
| 1514419200000 | 8419.07 |
| 1514505600000 | 8386.16 |
| 1514851200000 | 8683.96 |
| 1514937600000 | 8725.24 |
| 1515024000000 | 8872.21 |
| 1515110400000 | 8897.62 |
| 1515369600000 | 8949.33 |
| 1515456000000 | 8848.05 |
| 1515542400000 | 8779.44 |
| 1515628800000 | 8959.74 |
| 1515715200000 | 8986.54 |
| 1515974400000 | 9072.76 |
| 1516060800000 | 8994.43 |
| 1516147200000 | 9161.77 |
| 1516233600000 | 9193.13 |
| 1516320000000 | 9239.06 |
| 1516579200000 | 9313.94 |
| 1516665600000 | 9125.28 |
| 1516752000000 | 9597.88 |
| 1516838400000 | 9726.84 |
| 1516924800000 | 9914.76 |
| 1517184000000 | 9762.89 |
| 1517270400000 | 9685.53 |
| 1517356800000 | 9786.65 |
| 1517443200000 | 9854.39 |
| 1517529600000 | 9516.97 |
| 1517788800000 | 9221.87 |
| 1517875200000 | 9388.85 |
| 1517961600000 | 9277.22 |
| 1518048000000 | 9079.48 |
| 1518134400000 | 8966.3 |
| 1518393600000 | 8957.25 |
| 1518480000000 | 8957.23 |
| 1518566400000 | 9358.04 |
| 1518652800000 | 9513.68 |
| 1518739200000 | 9563.03 |
| 1518998400000 | 9577.27 |
| 1519084800000 | 9644.03 |
| 1519171200000 | 9656.89 |
| 1519257600000 | 9723.08 |
| 1519344000000 | 9844.6 |
| 1519603200000 | 9885.11 |
| 1519689600000 | 9776.3 |
| 1519776000000 | 9600.05 |
| 1519862400000 | 9592.13 |
| 1519948800000 | 9622.38 |
| 1520208000000 | 9682.64 |
| 1520294400000 | 9715.35 |
| 1520380800000 | 9670.15 |
| 1520467200000 | 9534.57 |
| 1520553600000 | 9746.1 |
| 1520812800000 | 9762.46 |
| 1520899200000 | 9741.55 |
| 1520985600000 | 9653.47 |
| 1521072000000 | 9462.86 |
| 1521158400000 | 9423.98 |
| 1521417600000 | 9321.25 |
| 1521504000000 | 9328.7 |
| 1521590400000 | 9434.05 |
| 1521676800000 | 9368.44 |
| 1521763200000 | 9303.04 |
| 1522022400000 | 9396.35 |
| 1522108800000 | 9200.82 |
| 1522195200000 | 9188.77 |
| 1522281600000 | 9392.12 |
| 1522368000000 | 9392.12 |
| 1522627200000 | 9344.9 |
| 1522713600000 | 9336.08 |
| 1522800000000 | 9196.53 |
| 1522886400000 | 9342.73 |
| 1522972800000 | 9173.4 |
| 1523232000000 | 8975.1 |
| 1523318400000 | 9031.66 |
| 1523404800000 | 9169.2 |
| 1523491200000 | 9211.39 |
| 1523577600000 | 9003.46 |
| 1523836800000 | 8819.45 |
| 1523923200000 | 9029.85 |
| 1524009600000 | 9255.09 |
| 1524096000000 | 9217.72 |
| 1524182400000 | 9155.12 |
| 1524441600000 | 9085.19 |
| 1524528000000 | 8975.71 |
| 1524614400000 | 8842.06 |
| 1524700800000 | 9010.34 |
| 1524787200000 | 9095.44 |
| 1525046400000 | 9002.33 |
| 1525132800000 | 8952.85 |
| 1525219200000 | 8673.41 |
| 1525305600000 | 8515.52 |
| 1525392000000 | 8579.43 |
| 1525651200000 | 8507.09 |
| 1525737600000 | 8449.05 |
| 1525824000000 | 8555.7 |
| 1525910400000 | 8825.04 |
| 1525996800000 | 8705.69 |
| 1526256000000 | 8625.95 |
| 1526342400000 | 8496.1 |
| 1526428800000 | 8615.99 |
| 1526515200000 | 8320.49 |
| 1526601600000 | 8114.94 |
| 1526860800000 | 8080.18 |
| 1526947200000 | 8300.34 |
| 1527033600000 | 8108.65 |
| 1527120000000 | 8008.7 |
| 1527206400000 | 7870.64 |
| 1527465600000 | 7410.72 |
| 1527552000000 | 7457.17 |
| 1527638400000 | 7482.22 |
| 1527724800000 | 7522.07 |
| 1527811200000 | 7488.66 |
| 1528070400000 | 7638.13 |
| 1528156800000 | 7375.34 |
| 1528243200000 | 7239.03 |
| 1528329600000 | 6912.97 |
| 1528416000000 | 7014.68 |
| 1528675200000 | 7164.79 |
| 1528761600000 | 7133.51 |
| 1528848000000 | 7084.94 |
| 1528934400000 | 7006.83 |
| 1529020800000 | 6796.96 |
| 1529280000000 | 6760.32 |
| 1529366400000 | 6924.59 |
| 1529452800000 | 7004.14 |
| 1529539200000 | 6727.1 |
| 1529625600000 | 6826.13 |
| 1529884800000 | 6828.58 |
| 1529971200000 | 6884.47 |
| 1530057600000 | 6693.28 |
| 1530144000000 | 6798.21 |
| 1530230400000 | 6879.44 |
| 1530489600000 | 6771.72 |
| 1530576000000 | 6886.35 |
| 1530662400000 | 6949.23 |
| 1530748800000 | 6906.11 |
| 1530835200000 | 6937.01 |
| 1531094400000 | 7054.73 |
| 1531180800000 | 7088.07 |
| 1531267200000 | 7026.68 |
| 1531353600000 | 7146.4 |
| 1531440000000 | 7214.73 |
| 1531699200000 | 7216.27 |
| 1531785600000 | 7377.67 |
| 1531872000000 | 7331.73 |
| 1531958400000 | 7287.48 |
| 1532044800000 | 7589.36 |
| 1532304000000 | 7507.89 |
| 1532390400000 | 7729.61 |
| 1532476800000 | 7897 |
| 1532563200000 | 7765.27 |
| 1532649600000 | 7843.86 |
| 1532908800000 | 7854.57 |
| 1532995200000 | 7689.8 |
| 1533081600000 | 7732.04 |
| 1533168000000 | 7722.91 |
| 1533254400000 | 8002.47 |
| 1533513600000 | 7934.36 |
| 1533600000000 | 7907.66 |
| 1533686400000 | 7704.17 |
| 1533772800000 | 7555.23 |
| 1533859200000 | 7253.5 |
| 1534118400000 | 7259.79 |
| 1534204800000 | 7386.01 |
| 1534291200000 | 7154.59 |
| 1534377600000 | 7213.64 |
| 1534464000000 | 7035.46 |
| 1534723200000 | 7053.08 |
| 1534809600000 | 6865.07 |
| 1534896000000 | 6860.19 |
| 1534982400000 | 6769.94 |
| 1535068800000 | 6814.07 |
| 1535328000000 | 7011.03 |
| 1535414400000 | 6844.39 |
| 1535500800000 | 6936.35 |
| 1535587200000 | 6674.32 |
| 1535673600000 | 6802.48 |
| 1535932800000 | 6743.05 |
| 1536019200000 | 6577.36 |
| 1536105600000 | 6591.49 |
| 1536192000000 | 6704.93 |
| 1536278400000 | 6867.23 |
| 1536537600000 | 6812.78 |
| 1536624000000 | 6532.35 |
| 1536710400000 | 6642.42 |
| 1536796800000 | 6543.56 |
| 1536883200000 | 6595.17 |
| 1537142400000 | 6764.85 |
| 1537228800000 | 6919.13 |
| 1537315200000 | 6916.41 |
| 1537401600000 | 6949.27 |
| 1537488000000 | 7106.87 |
| 1537747200000 | 7033 |
| 1537833600000 | 6969.78 |
| 1537920000000 | 7091.35 |
| 1538006400000 | 7348.53 |
| 1538092800000 | 7272.38 |
| 1538352000000 | 7150.98 |
| 1538438400000 | 7556.65 |
| 1538524800000 | 7921.4 |
| 1538611200000 | 7765.27 |
| 1538697600000 | 7772.64 |
| 1538956800000 | 8383.13 |
| 1539043200000 | 8410.93 |
| 1539129600000 | 8167.12 |
| 1539216000000 | 8077.54 |
| 1539302400000 | 8019.67 |
| 1539561600000 | 8201.23 |
| 1539648000000 | 8480.52 |
| 1539734400000 | 8481.14 |
| 1539820800000 | 8282.56 |
| 1539907200000 | 8306.5 |
| 1540166400000 | 8515.52 |
| 1540252800000 | 8390.51 |
| 1540339200000 | 8154.49 |
| 1540425600000 | 8294.97 |
| 1540512000000 | 8481.27 |
| 1540771200000 | 8332.38 |
| 1540857600000 | 8541.06 |
| 1540944000000 | 8598.82 |
| 1541030400000 | 8739.82 |
| 1541116800000 | 8746.05 |
| 1541376000000 | 8866.65 |
| 1541462400000 | 8645.67 |
| 1541548800000 | 8533.23 |
| 1541635200000 | 8367.39 |
| 1541721600000 | 8347.54 |
| 1541980800000 | 8331.58 |
| 1542067200000 | 8176.93 |
| 1542153600000 | 8282.3 |
| 1542240000000 | 8298 |
| 1542326400000 | 8616.2 |
| 1542585600000 | 8567.36 |
| 1542672000000 | 8537.84 |
| 1542758400000 | 8400.6 |
| 1542844800000 | 8366.39 |
| 1542931200000 | 8234.84 |
| 1543190400000 | 8041.45 |
| 1543276800000 | 8239.89 |
| 1543363200000 | 8392.57 |
| 1543449600000 | 8495.29 |
| 1543536000000 | 8412.23 |
| 1543795200000 | 8542.52 |
| 1543881600000 | 8438.24 |
| 1543968000000 | 8378.89 |
| 1544054400000 | 8254.84 |
| 1544140800000 | 8316.87 |
| 1544400000000 | 7965.41 |
| 1544486400000 | 8057.9 |
| 1544572800000 | 8251.3 |
| 1544659200000 | 8246.79 |
| 1544745600000 | 8184.95 |
| 1545004800000 | 8051.85 |
| 1545091200000 | 8079.18 |
| 1545177600000 | 8059.94 |
| 1545264000000 | 8066.57 |
| 1545350400000 | 8052.41 |
| 1545609600000 | 7999.58 |
| 1545696000000 | 7999.58 |
| 1545782400000 | 7898.34 |
| 1545868800000 | 7962.57 |
| 1545955200000 | 8270.88 |
| 1546214400000 | 8251.63 |
| 1546387200000 | 8691.21 |
| 1546473600000 | 8878.97 |
| 1546560000000 | 8997.79 |
| 1546819200000 | 8999.97 |
| 1546905600000 | 9037.91 |
| 1546992000000 | 9270.35 |
| 1547078400000 | 9283.02 |
| 1547164800000 | 9191.29 |
| 1547424000000 | 9257.95 |
| 1547510400000 | 9207.07 |
| 1547596800000 | 9193.98 |
| 1547683200000 | 9210.51 |
| 1547769600000 | 9329.01 |
| 1548028800000 | 9263.71 |
| 1548115200000 | 9159.39 |
| 1548201600000 | 9228.48 |
| 1548288000000 | 9430.84 |
| 1548374400000 | 9396.79 |
| 1548633600000 | 9177.71 |
| 1548720000000 | 9277.48 |
| 1548806400000 | 9445.11 |
| 1548892800000 | 9692.61 |
| 1548979200000 | 9722.69 |
| 1549238400000 | 9755.49 |
| 1549324800000 | 9679.64 |
| 1549411200000 | 9264.39 |
| 1549497600000 | 9174.03 |
| 1549584000000 | 9255.98 |
| 1549843200000 | 9087.19 |
| 1549929600000 | 9353.15 |
| 1550016000000 | 9275.87 |
| 1550102400000 | 9447.29 |
| 1550188800000 | 9509.53 |
| 1550448000000 | 9351.25 |
| 1550534400000 | 9544.51 |
| 1550620800000 | 9432.47 |
| 1550707200000 | 9366.91 |
| 1550793600000 | 9525.49 |
| 1551052800000 | 9463.46 |
| 1551139200000 | 9427.63 |
| 1551225600000 | 9461.75 |
| 1551312000000 | 9264.12 |
| 1551398400000 | 9060.62 |
| 1551657600000 | 9086.55 |
| 1551744000000 | 9086.56 |
| 1551830400000 | 9028.74 |
| 1551916800000 | 8854.69 |
| 1552003200000 | 8972 |
| 1552262400000 | 9272.31 |
| 1552348800000 | 9343.55 |
| 1552435200000 | 9415.25 |
| 1552521600000 | 9358.24 |
| 1552608000000 | 9461.42 |
| 1552867200000 | 9550.52 |
| 1552953600000 | 9627.46 |
| 1553040000000 | 9429.89 |
| 1553126400000 | 9225.81 |
| 1553212800000 | 8770.73 |
| 1553472000000 | 8819.26 |
| 1553558400000 | 8951.21 |
| 1553644800000 | 8463.4 |
| 1553731200000 | 8666.6 |
| 1553817600000 | 8936.52 |
| 1554076800000 | 9044.47 |
| 1554163200000 | 8967.67 |
| 1554249600000 | 8965.5 |
| 1554336000000 | 9075.35 |
| 1554422400000 | 9164.29 |
| 1554681600000 | 9178.43 |
| 1554768000000 | 9113.24 |
| 1554854400000 | 9144.47 |
| 1554940800000 | 9016.99 |
| 1555027200000 | 8757.42 |
| 1555286400000 | 8734.48 |
| 1555372800000 | 8844.61 |
| 1555459200000 | 8661.01 |
| 1555545600000 | 8725.24 |
| 1555632000000 | 8725.24 |
| 1555891200000 | 8771.47 |
| 1555977600000 | 8832.2 |
| 1556064000000 | 8726.38 |
| 1556150400000 | 8872.14 |
| 1556236800000 | 8925.73 |
| 1556496000000 | 8904.07 |
| 1556582400000 | 8889.13 |
| 1556668800000 | 8958.81 |
| 1556755200000 | 8780.95 |
| 1556841600000 | 8884.49 |
| 1557100800000 | 8748.52 |
| 1557187200000 | 8622.05 |
| 1557273600000 | 8862.69 |
| 1557360000000 | 8677 |
| 1557446400000 | 8648.74 |
| 1557705600000 | 8373.55 |
| 1557792000000 | 8441.75 |
| 1557878400000 | 8360.71 |
| 1557964800000 | 8176.11 |
| 1558051200000 | 8059.33 |
| 1558310400000 | 8165.42 |
| 1558396800000 | 8487.75 |
| 1558483200000 | 8574.92 |
| 1558569600000 | 8503.08 |
| 1558656000000 | 8467.23 |
| 1558915200000 | 8630.15 |
| 1559001600000 | 8755.76 |
| 1559088000000 | 8850.29 |
| 1559174400000 | 8996.15 |
| 1559260800000 | 9070.23 |
| 1559520000000 | 9107.65 |
| 1559606400000 | 9219.62 |
| 1559692800000 | 9075.96 |
| 1559779200000 | 9171.23 |
| 1559865600000 | 9290.35 |
| 1560124800000 | 9190.7 |
| 1560211200000 | 9374.43 |
| 1560297600000 | 9382.44 |
| 1560384000000 | 9386.66 |
| 1560470400000 | 9229.57 |
| 1560729600000 | 9158.71 |
| 1560816000000 | 9413.33 |
| 1560902400000 | 9463.1 |
| 1560988800000 | 9551.42 |
| 1561075200000 | 9767.59 |
| 1561334400000 | 9759.26 |
| 1561420800000 | 9548.25 |
| 1561507200000 | 9572.36 |
| 1561593600000 | 9525.9 |
| 1561680000000 | 9628.58 |
| 1561939200000 | 9811.74 |
| 1562025600000 | 9541.39 |
| 1562112000000 | 9700.87 |
| 1562198400000 | 9973.61 |
| 1562284800000 | 9917.61 |
| 1562544000000 | 9995.2 |
| 1562630400000 | 10002.63 |
| 1562716800000 | 10214.81 |
| 1562803200000 | 10205.43 |
| 1562889600000 | 10124.28 |
| 1563148800000 | 10091.25 |
| 1563235200000 | 10062.2 |
| 1563321600000 | 10048.91 |
| 1563408000000 | 10177.7 |
| 1563494400000 | 10081.2 |
| 1563753600000 | 10148.48 |
| 1563840000000 | 10051.89 |
| 1563926400000 | 10108.71 |
| 1564012800000 | 9898.74 |
| 1564099200000 | 9919.91 |
| 1564358400000 | 9951.12 |
| 1564444800000 | 9885.13 |
| 1564531200000 | 9852.15 |
| 1564617600000 | 9706.28 |
| 1564704000000 | 9618.55 |
| 1564963200000 | 9249.39 |
| 1565049600000 | 9355.66 |
| 1565136000000 | 9420.72 |
| 1565222400000 | 9629 |
| 1565308800000 | 9586.03 |
| 1565568000000 | 9266.44 |
| 1565654400000 | 9470.15 |
| 1565740800000 | 9061.62 |
| 1565827200000 | 8954.19 |
| 1565913600000 | 9061.36 |
| 1566172800000 | 8958.26 |
| 1566259200000 | 8937.85 |
| 1566345600000 | 9105.48 |
| 1566432000000 | 8955.28 |
| 1566518400000 | 8728.74 |
| 1566777600000 | 8453.41 |
| 1566864000000 | 8487.61 |
| 1566950400000 | 8590.58 |
| 1567036800000 | 8761.91 |
| 1567123200000 | 8894.54 |
| 1567382400000 | 8786.47 |
| 1567468800000 | 8707.46 |
| 1567555200000 | 8951.58 |
| 1567641600000 | 9110.31 |
| 1567728000000 | 9239.99 |
| 1567987200000 | 9214.18 |
| 1568073600000 | 9141.42 |
| 1568160000000 | 9298.4 |
| 1568246400000 | 9382.94 |
| 1568332800000 | 9297.82 |
| 1568592000000 | 9265.5 |
| 1568678400000 | 9294.34 |
| 1568764800000 | 9273.19 |
| 1568851200000 | 9169.45 |
| 1568937600000 | 9128.01 |
| 1569196800000 | 9127.9 |
| 1569283200000 | 9054.07 |
| 1569369600000 | 9091.98 |
| 1569456000000 | 9228.8 |
| 1569542400000 | 9198.93 |
| 1569801600000 | 9129.85 |
| 1569888000000 | 9048.52 |
| 1569974400000 | 8814.66 |
| 1570060800000 | 8989.17 |
| 1570147200000 | 9162.24 |
| 1570406400000 | 8973.31 |
| 1570492800000 | 8883.89 |
| 1570579200000 | 8950.67 |
| 1570665600000 | 9002.57 |
| 1570752000000 | 9164.86 |
| 1571011200000 | 9164.09 |
| 1571097600000 | 9143.16 |
| 1571184000000 | 9162.03 |
| 1571270400000 | 9202.09 |
| 1571356800000 | 9185.06 |
| 1571616000000 | 9277.98 |
| 1571702400000 | 9526.15 |
| 1571788800000 | 9586.65 |
| 1571875200000 | 9675.81 |
| 1571961600000 | 9686.41 |
| 1572220800000 | 9866.58 |
| 1572307200000 | 9764.7 |
| 1572393600000 | 9785.32 |
| 1572480000000 | 9685.79 |
| 1572566400000 | 9862.07 |
| 1572825600000 | 9881.55 |
| 1572912000000 | 9857.52 |
| 1572998400000 | 9704.5 |
| 1573084800000 | 9712.99 |
| 1573171200000 | 9453.18 |
| 1573430400000 | 9486.48 |
| 1573516800000 | 9305.53 |
| 1573603200000 | 9229.56 |
| 1573689600000 | 9231.4 |
| 1573776000000 | 9229.31 |
| 1574035200000 | 9206.96 |
| 1574121600000 | 9113.93 |
| 1574208000000 | 9146.51 |
| 1574294400000 | 9250.65 |
| 1574380800000 | 9420.11 |
| 1574640000000 | 9322.06 |
| 1574726400000 | 9085.68 |
| 1574812800000 | 9157.24 |
| 1574899200000 | 9220.79 |
| 1574985600000 | 9261.81 |
| 1575244800000 | 9343.99 |
| 1575331200000 | 9392.86 |
| 1575417600000 | 9527.57 |
| 1575504000000 | 9511.88 |
| 1575590400000 | 9625.33 |
| 1575849600000 | 9675.98 |
| 1575936000000 | 9663.09 |
| 1576022400000 | 9748.1 |
| 1576108800000 | 9896.61 |
| 1576195200000 | 9908.03 |
| 1576454400000 | 9922.42 |
| 1576540800000 | 10013.03 |
| 1576627200000 | 10189.63 |
| 1576713600000 | 10221.18 |
| 1576800000000 | 10198.62 |
| 1577059200000 | 10311.48 |
| 1577145600000 | 10262.62 |
| 1577232000000 | 10262.62 |
| 1577318400000 | 10425.11 |
| 1577404800000 | 10368.43 |
| 1577664000000 | 10370.45 |
| 1577750400000 | 10369.42 |
| 1577923200000 | 10613.9 |
| 1578009600000 | 10551.58 |
| 1578268800000 | 10421.13 |
| 1578355200000 | 10310.92 |
| 1578441600000 | 10307.98 |
| 1578528000000 | 10255.77 |
| 1578614400000 | 10231.31 |
| 1578873600000 | 10219.39 |
| 1578960000000 | 10227.89 |
| 1579046400000 | 10031.02 |
| 1579132800000 | 10050.56 |
| 1579219200000 | 10187.59 |
| 1579478400000 | 10203.44 |
| 1579564800000 | 10002.13 |
| 1579651200000 | 10164.35 |
| 1579737600000 | 10301.9 |
| 1579824000000 | 10177.15 |
| 1580083200000 | 9752.22 |
| 1580169600000 | 9940.99 |
| 1580256000000 | 9855.87 |
| 1580342400000 | 9747.72 |
| 1580428800000 | 9581.91 |
| 1580688000000 | 9713.74 |
| 1580774400000 | 9785.52 |
| 1580860800000 | 9783.99 |
| 1580947200000 | 9709.58 |
| 1581033600000 | 9510.58 |
| 1581292800000 | 9421.73 |
| 1581379200000 | 9639.79 |
| 1581465600000 | 9689.83 |
| 1581552000000 | 9631.7 |
| 1581638400000 | 9569.37 |
| 1581897600000 | 9622.67 |
| 1581984000000 | 9531.55 |
| 1582070400000 | 9602.77 |
| 1582156800000 | 9411.97 |
| 1582243200000 | 9354.99 |
| 1582502400000 | 9338.93 |
| 1582588800000 | 9338.95 |
| 1582675200000 | 8695.2 |
| 1582761600000 | 8311.85 |
| 1582848000000 | 8341.7 |
| 1583107200000 | 8587.57 |
| 1583193600000 | 8576.08 |
| 1583280000000 | 8570.61 |
| 1583366400000 | 8007.64 |
| 1583452800000 | 7721.41 |
| 1583712000000 | 6624.77 |
| 1583798400000 | 7180.22 |
| 1583884800000 | 6622.28 |
| 1583971200000 | 5452.1 |
| 1584057600000 | 6359.32 |
| 1584316800000 | 5255.7 |
| 1584403200000 | 5484.52 |
| 1584489600000 | 4871.36 |
| 1584576000000 | 4932.73 |
| 1584662400000 | 4968.5 |
| 1584921600000 | 4581.87 |
| 1585008000000 | 5072.54 |
| 1585094400000 | 5460.67 |
| 1585180800000 | 5713.39 |
| 1585267200000 | 5285.7 |
| 1585526400000 | 5341.71 |
| 1585612800000 | 5204.91 |
| 1585699200000 | 5018.87 |
| 1585785600000 | 5084.56 |
| 1585872000000 | 4863.68 |
| 1586131200000 | 5236.4 |
| 1586217600000 | 5392.73 |
| 1586304000000 | 5604.28 |
| 1586390400000 | 5689.42 |
| 1586476800000 | 5689.42 |
| 1586736000000 | 5610.32 |
| 1586822400000 | 5685.94 |
| 1586908800000 | 5535.83 |
| 1586995200000 | 5475.97 |
| 1587081600000 | 5528.36 |
| 1587340800000 | 5497.12 |
| 1587427200000 | 5472.38 |
| 1587513600000 | 5512.16 |
| 1587600000000 | 5368.26 |
| 1587686400000 | 4897.39 |
| 1587945600000 | 5123.43 |
| 1588032000000 | 5354.58 |
| 1588118400000 | 5657.09 |
| 1588204800000 | 5463.76 |
| 1588291200000 | 5393.52 |
| 1588550400000 | 5192.12 |
| 1588636800000 | 5266.39 |
| 1588723200000 | 5137.62 |
| 1588809600000 | 4920.22 |
| 1588896000000 | 5183.05 |
| 1589155200000 | 5053.98 |
| 1589241600000 | 5000.28 |
| 1589328000000 | 4874.35 |
| 1589414400000 | 4969.29 |
| 1589500800000 | 4957.82 |
| 1589760000000 | 5259.39 |
| 1589846400000 | 5227.78 |
| 1589932800000 | 5317.56 |
| 1590019200000 | 5503.87 |
| 1590105600000 | 5473.5 |
| 1590364800000 | 5799.07 |
| 1590451200000 | 5895.72 |
| 1590537600000 | 6122.17 |
| 1590624000000 | 6015.1 |
| 1590710400000 | 5956.24 |
| 1590969600000 | 6102.58 |
| 1591056000000 | 6426.27 |
| 1591142400000 | 6801.27 |
| 1591228800000 | 6777.08 |
| 1591315200000 | 6997.82 |
| 1591574400000 | 7244.9 |
| 1591660800000 | 7257.65 |
| 1591747200000 | 7097.56 |
| 1591833600000 | 6998.54 |
| 1591920000000 | 6745.03 |
| 1592179200000 | 6520.97 |
| 1592265600000 | 6636.54 |
| 1592352000000 | 6712.33 |
| 1592438400000 | 6627.27 |
| 1592524800000 | 6638.34 |
| 1592784000000 | 6710.28 |
| 1592870400000 | 6832.26 |
| 1592956800000 | 6611.47 |
| 1593043200000 | 6632.01 |
| 1593129600000 | 6333.88 |
| 1593388800000 | 6483.23 |
| 1593475200000 | 6380.97 |
| 1593561600000 | 6613.71 |
| 1593648000000 | 6639.56 |
| 1593734400000 | 6673.38 |
| 1593993600000 | 6868.49 |
| 1594080000000 | 6766.94 |
| 1594166400000 | 6843.28 |
| 1594252800000 | 6887.07 |
| 1594339200000 | 6885.12 |
| 1594598400000 | 6802.07 |
| 1594684800000 | 6793.79 |
| 1594771200000 | 7039.6 |
| 1594857600000 | 6908.21 |
| 1594944000000 | 7075.55 |
| 1595203200000 | 7167.16 |
| 1595289600000 | 7350.38 |
| 1595376000000 | 7526.23 |
| 1595462400000 | 7287.74 |
| 1595548800000 | 7254.81 |
| 1595808000000 | 7478.97 |
| 1595894400000 | 7420.66 |
| 1595980800000 | 7558.66 |
| 1596067200000 | 7469.24 |
| 1596153600000 | 7292.84 |
| 1596412800000 | 7111.31 |
| 1596499200000 | 7016.98 |
| 1596585600000 | 7189.15 |
| 1596672000000 | 7175.47 |
| 1596758400000 | 6974.22 |
| 1597017600000 | 7060.5 |
| 1597104000000 | 6960.63 |
| 1597190400000 | 6884.99 |
| 1597276800000 | 6902.28 |
| 1597363200000 | 6936.73 |
| 1597622400000 | 6733.79 |
| 1597708800000 | 6870.43 |
| 1597795200000 | 6764.13 |
| 1597881600000 | 6614.66 |
| 1597968000000 | 6658.89 |
| 1598227200000 | 6716.34 |
| 1598313600000 | 6711.42 |
| 1598400000000 | 6671.17 |
| 1598486400000 | 6621.72 |
| 1598572800000 | 6902.25 |
| 1598832000000 | 6663.77 |
| 1598918400000 | 7014.18 |
| 1599004800000 | 6994.28 |
| 1599091200000 | 6982.22 |
| 1599177600000 | 7038.74 |
| 1599436800000 | 7028.86 |
| 1599523200000 | 6866.68 |
| 1599609600000 | 7031.87 |
| 1599696000000 | 6852.69 |
| 1599782400000 | 6840.17 |
| 1600041600000 | 6956.1 |
| 1600128000000 | 6975.93 |
| 1600214400000 | 6971.19 |
| 1600300800000 | 6994.04 |
| 1600387200000 | 6830.38 |
| 1600646400000 | 6534.2 |
| 1600732800000 | 6596.87 |
| 1600819200000 | 6361.61 |
| 1600905600000 | 6418.28 |
| 1600992000000 | 6426.81 |
| 1601251200000 | 6244.74 |
| 1601337600000 | 6132.97 |
| 1601424000000 | 6208.64 |
| 1601510400000 | 6257.66 |
| 1601596800000 | 6162.84 |
| 1601856000000 | 6325.41 |
| 1601942400000 | 6437.32 |
| 1602028800000 | 6289.77 |
| 1602115200000 | 6452.52 |
| 1602201600000 | 6531.22 |
| 1602460800000 | 6525.71 |
| 1602547200000 | 6530.88 |
| 1602633600000 | 6620.14 |
| 1602720000000 | 6538.67 |
| 1602806400000 | 6462.52 |
| 1603065600000 | 6529.1 |
| 1603152000000 | 6686.57 |
| 1603238400000 | 6660.41 |
| 1603324800000 | 6773.63 |
| 1603411200000 | 6682.64 |
| 1603670400000 | 6677.27 |
| 1603756800000 | 6547.99 |
| 1603843200000 | 6173.45 |
| 1603929600000 | 6209.7 |
| 1604016000000 | 6052.82 |
| 1604275200000 | 6074.48 |
| 1604361600000 | 6259.31 |
| 1604448000000 | 6423.89 |
| 1604534400000 | 6750.51 |
| 1604620800000 | 6842.71 |
| 1604880000000 | 7169.29 |
| 1604966400000 | 7248.37 |
| 1605052800000 | 7191.25 |
| 1605139200000 | 7019.42 |
| 1605225600000 | 7015.58 |
| 1605484800000 | 7239.08 |
| 1605571200000 | 7396.65 |
| 1605657600000 | 7401.43 |
| 1605744000000 | 7410.44 |
| 1605830400000 | 7282.72 |
| 1606089600000 | 7300.07 |
| 1606176000000 | 7514.26 |
| 1606262400000 | 7603.82 |
| 1606348800000 | 7647.31 |
| 1606435200000 | 7657.59 |
| 1606694400000 | 7461.39 |
| 1606780800000 | 7824.78 |
| 1606867200000 | 7892.03 |
| 1606953600000 | 8061.19 |
| 1607040000000 | 8099.88 |
| 1607299200000 | 8252.86 |
| 1607385600000 | 8277.23 |
| 1607472000000 | 8112.45 |
| 1607558400000 | 8383.38 |
| 1607644800000 | 8375.72 |
| 1607904000000 | 8263.43 |
| 1607990400000 | 8405.03 |
| 1608076800000 | 8498.9 |
| 1608163200000 | 8658.45 |
| 1608249600000 | 8579.38 |
| 1608508800000 | 8331.97 |
| 1608595200000 | 8412.68 |
| 1608681600000 | 8394.78 |
| 1608768000000 | 8388.94 |
| 1608854400000 | 8388.94 |
| 1609113600000 | 8340.68 |
| 1609200000000 | 8531.8 |
| 1609286400000 | 8518.78 |
| 1609372800000 | 8493.17 |
| 1609718400000 | 8480.24 |
| 1609804800000 | 8366.28 |
| 1609891200000 | 8332.65 |
| 1609977600000 | 8538.92 |
| 1610064000000 | 8680.83 |
| 1610323200000 | 8373.09 |
| 1610409600000 | 8507.74 |
| 1610496000000 | 8581.57 |
| 1610582400000 | 8788.12 |
| 1610668800000 | 8485.14 |
| 1610928000000 | 8615.32 |
| 1611014400000 | 8448.98 |
| 1611100800000 | 8416.85 |
| 1611187200000 | 8219.9 |
| 1611273600000 | 8036.1 |
| 1611532800000 | 8011.6 |
| 1611619200000 | 8119.69 |
| 1611705600000 | 7984.67 |
| 1611792000000 | 8129.97 |
| 1611878400000 | 7842.05 |
| 1612137600000 | 7972.27 |
| 1612224000000 | 8157.99 |
| 1612310400000 | 8255.1 |
| 1612396800000 | 8133.13 |
| 1612483200000 | 8311.27 |
| 1612742400000 | 8309.26 |
| 1612828800000 | 8146 |
| 1612915200000 | 8164.08 |
| 1613001600000 | 8214.21 |
| 1613088000000 | 8243.13 |
| 1613347200000 | 8223.6 |
| 1613433600000 | 8223.61 |
| 1613520000000 | 8227.51 |
| 1613606400000 | 8128.54 |
| 1613692800000 | 8171.08 |
| 1613952000000 | 7619.76 |
| 1614038400000 | 7907.43 |
| 1614124800000 | 7925.05 |
| 1614211200000 | 7601.11 |
| 1614297600000 | 7372.96 |
| 1614556800000 | 7405.05 |
| 1614643200000 | 7337.11 |
| 1614729600000 | 7238.38 |
| 1614816000000 | 7563.19 |
| 1614902400000 | 7590.3 |
| 1615161600000 | 7285.43 |
| 1615248000000 | 7203.6 |
| 1615334400000 | 7349.1 |
| 1615420800000 | 7742.91 |
| 1615507200000 | 7658.09 |
| 1615766400000 | 7583.91 |
| 1615852800000 | 7633.58 |
| 1615939200000 | 7678.16 |
| 1616025600000 | 7740.02 |
| 1616112000000 | 7899.15 |
| 1616371200000 | 7736.32 |
| 1616457600000 | 7695.71 |
| 1616544000000 | 7529.68 |
| 1616630400000 | 7517.18 |
| 1616716800000 | 7487.31 |
| 1616976000000 | 7428.04 |
| 1617062400000 | 7537.96 |
| 1617148800000 | 7699.63 |
| 1617235200000 | 7570.07 |
| 1617321600000 | 7554.61 |
| 1617580800000 | 7744.11 |
| 1617667200000 | 7783.96 |
| 1617753600000 | 7876.98 |
| 1617840000000 | 7873.43 |
| 1617926400000 | 7746.72 |
| 1618185600000 | 7787.11 |
| 1618272000000 | 7737.58 |
| 1618358400000 | 7867.26 |
| 1618444800000 | 7971.1 |
| 1618531200000 | 8009.64 |
| 1618790400000 | 8097.98 |
| 1618876800000 | 8092.47 |
| 1618963200000 | 8009.73 |
| 1619049600000 | 8065.78 |
| 1619136000000 | 8166.12 |
| 1619395200000 | 8211.35 |
| 1619481600000 | 8174.68 |
| 1619568000000 | 8346.5 |
| 1619654400000 | 8362.34 |
| 1619740800000 | 8178.61 |
| 1620000000000 | 8222.47 |
| 1620086400000 | 8052.62 |
| 1620172800000 | 8269.55 |
| 1620259200000 | 8523.79 |
| 1620345600000 | 8729.57 |
| 1620604800000 | 8717.66 |
| 1620691200000 | 8779.96 |
| 1620777600000 | 8561.09 |
| 1620864000000 | 8540.75 |
| 1620950400000 | 8621.1 |
| 1621209600000 | 8714.96 |
| 1621296000000 | 8718.85 |
| 1621382400000 | 8627.86 |
| 1621468800000 | 8619.66 |
| 1621555200000 | 8575.96 |
| 1621814400000 | 8660.41 |
| 1621900800000 | 8576.06 |
| 1621987200000 | 8655.38 |
| 1622073600000 | 8728.46 |
| 1622160000000 | 8904.35 |
| 1622419200000 | 8918.36 |
| 1622505600000 | 9204.61 |
| 1622592000000 | 9422.27 |
| 1622678400000 | 9454.4 |
| 1622764800000 | 9490.86 |
| 1623024000000 | 9544.98 |
| 1623110400000 | 9503.5 |
| 1623196800000 | 9491.73 |
| 1623283200000 | 9453.95 |
| 1623369600000 | 9343.38 |
| 1623628800000 | 9498 |
| 1623715200000 | 9445.4 |
| 1623801600000 | 9487.22 |
| 1623888000000 | 9378.96 |
| 1623974400000 | 9397.36 |
| 1624233600000 | 9450.64 |
| 1624320000000 | 9476.55 |
| 1624406400000 | 9552.88 |
| 1624492800000 | 9712.61 |
| 1624579200000 | 9571.61 |
| 1624838400000 | 9546.86 |
| 1624924800000 | 9540.45 |
| 1625011200000 | 9382.97 |
| 1625097600000 | 9299.25 |
| 1625184000000 | 9379.43 |
| 1625443200000 | 9280.08 |
| 1625529600000 | 8964.38 |
| 1625616000000 | 8983.31 |
| 1625702400000 | 8839.13 |
| 1625788800000 | 8877.76 |
| 1626048000000 | 9099.03 |
| 1626134400000 | 9226.17 |
| 1626220800000 | 9401.79 |
| 1626307200000 | 9302.95 |
| 1626393600000 | 9238.3 |
| 1626652800000 | 8895.98 |
| 1626739200000 | 8893.59 |
| 1626825600000 | 8922.83 |
| 1626912000000 | 9019.73 |
| 1626998400000 | 9018.72 |
| 1627257600000 | 9086.87 |
| 1627344000000 | 9005.55 |
| 1627430400000 | 9118.7 |
| 1627516800000 | 9258.32 |
| 1627603200000 | 8789.85 |
| 1627862400000 | 8860.85 |
| 1627948800000 | 8757.42 |
| 1628035200000 | 8695.79 |
| 1628121600000 | 8812.07 |
| 1628208000000 | 8714.74 |
| 1628467200000 | 8646.34 |
| 1628553600000 | 8723.86 |
| 1628640000000 | 8721.47 |
| 1628726400000 | 8591.1 |
| 1628812800000 | 8606.69 |
| 1629072000000 | 8502.38 |
| 1629158400000 | 8379.71 |
| 1629244800000 | 8177.72 |
| 1629331200000 | 7998.16 |
| 1629417600000 | 8050.8 |
| 1629676800000 | 8059.71 |
| 1629763200000 | 8410.36 |
| 1629849600000 | 8490.2 |
| 1629936000000 | 8343.91 |
| 1630022400000 | 8559.73 |
| 1630281600000 | 8532.4 |
| 1630368000000 | 8558.71 |
| 1630454400000 | 8544.67 |
| 1630540800000 | 8383.39 |
| 1630627200000 | 8360.24 |
| 1630886400000 | 8426.18 |
| 1630972800000 | 8418.45 |
| 1631059200000 | 7929.79 |
| 1631145600000 | 8069.03 |
| 1631232000000 | 8056.78 |
| 1631491200000 | 8219.05 |
| 1631577600000 | 8154.63 |
| 1631664000000 | 8031.82 |
| 1631750400000 | 7922.59 |
| 1631836800000 | 7671.28 |
| 1632096000000 | 7469.92 |
| 1632182400000 | 7579.82 |
| 1632268800000 | 7771.69 |
| 1632355200000 | 7891.4 |
| 1632441600000 | 7737.01 |
| 1632700800000 | 7766.38 |
| 1632787200000 | 7413.33 |
| 1632873600000 | 7493.15 |
| 1632960000000 | 7466.01 |
| 1633046400000 | 7665.53 |
| 1633305600000 | 7444.65 |
| 1633392000000 | 7408.45 |
| 1633478400000 | 7387.61 |
| 1633564800000 | 7368.76 |
| 1633651200000 | 7503.4 |
| 1633910400000 | 7464.14 |
| 1633996800000 | 7445.08 |
| 1634083200000 | 7486.72 |
| 1634169600000 | 7534.45 |
| 1634256000000 | 7714.02 |
| 1634515200000 | 7568.03 |
| 1634601600000 | 7322.13 |
| 1634688000000 | 7315.33 |
| 1634774400000 | 7027.45 |
| 1634860800000 | 6831.84 |
| 1635120000000 | 7163.04 |
| 1635206400000 | 7045.12 |
| 1635292800000 | 7015.57 |
| 1635379200000 | 6938.92 |
| 1635465600000 | 6760.01 |
| 1635724800000 | 6831.68 |
| 1635811200000 | 6827.05 |
| 1635897600000 | 6874.56 |
| 1635984000000 | 6752.54 |
| 1636070400000 | 6889.62 |
| 1636329600000 | 6895.51 |
| 1636416000000 | 7012.14 |
| 1636502400000 | 7045.97 |
| 1636588800000 | 7262.49 |
| 1636675200000 | 7147.44 |
| 1636934400000 | 7106.62 |
| 1637020800000 | 6927.05 |
| 1637107200000 | 6845.42 |
| 1637193600000 | 6745.67 |
| 1637280000000 | 6767.02 |
| 1637539200000 | 6719.28 |
| 1637625600000 | 6729.13 |
| 1637712000000 | 6860.2 |
| 1637798400000 | 6984.27 |
| 1637884800000 | 6718.14 |
| 1638144000000 | 6707.28 |
| 1638230400000 | 6623.67 |
| 1638316800000 | 6595.48 |
| 1638403200000 | 6834.43 |
| 1638489600000 | 6817.21 |
| 1638748800000 | 6917.14 |
| 1638835200000 | 7022.8 |
| 1638921600000 | 7146.1 |
| 1639008000000 | 7007.15 |
| 1639094400000 | 7048.45 |
| 1639353600000 | 6947.91 |
| 1639440000000 | 6930.56 |
| 1639526400000 | 6881.92 |
| 1639612800000 | 7018.68 |
| 1639699200000 | 6943.92 |
| 1639958400000 | 6749.95 |
| 1640044800000 | 6762.12 |
| 1640131200000 | 6770.95 |
| 1640217600000 | 6752.73 |
| 1640304000000 | 6798.53 |
| 1640563200000 | 6873.82 |
| 1640649600000 | 6833.94 |
| 1640736000000 | 6746.2 |
| 1640822400000 | 6911.78 |
| 1640908800000 | 6919.65 |
| 1641168000000 | 6767.69 |
| 1641254400000 | 6751.75 |
| 1641340800000 | 6610.48 |
| 1641427200000 | 6601.45 |
| 1641513600000 | 6742.49 |
| 1641772800000 | 6661.81 |
| 1641859200000 | 6870.33 |
| 1641945600000 | 7069.7 |
| 1642032000000 | 7117.7 |
| 1642118400000 | 7180.46 |
| 1642377600000 | 7183.29 |
| 1642464000000 | 7202.81 |
| 1642550400000 | 7340.83 |
| 1642636800000 | 7483.47 |
| 1642723200000 | 7450.61 |
| 1642982400000 | 7289.15 |
| 1643068800000 | 7450.99 |
| 1643155200000 | 7589.29 |
| 1643241600000 | 7712.34 |
| 1643328000000 | 7658.68 |
| 1643587200000 | 7793.87 |
| 1643673600000 | 7936.94 |
| 1643760000000 | 7826.03 |
| 1643846400000 | 7840.03 |
| 1643932800000 | 7805.06 |
| 1644192000000 | 7874.76 |
| 1644278400000 | 7909.31 |
| 1644364800000 | 7926.01 |
| 1644451200000 | 8113.65 |
| 1644537600000 | 8140.01 |
| 1644796800000 | 8104.86 |
| 1644883200000 | 8220.75 |
| 1644969600000 | 8275.35 |
| 1645056000000 | 8131.83 |
| 1645142400000 | 8150.97 |
| 1645401600000 | 8164.31 |
| 1645488000000 | 8271.71 |
| 1645574400000 | 8235.3 |
| 1645660800000 | 8043.23 |
| 1645747200000 | 8157.03 |
| 1646006400000 | 8162.94 |
| 1646092800000 | 8162.97 |
| 1646179200000 | 8246.06 |
| 1646265600000 | 8521.11 |
| 1646352000000 | 8416.33 |
| 1646611200000 | 8242.43 |
| 1646697600000 | 8153.21 |
| 1646784000000 | 8480.76 |
| 1646870400000 | 8387.01 |
| 1646956800000 | 8266.69 |
| 1647216000000 | 8054.29 |
| 1647302400000 | 7874.26 |
| 1647388800000 | 8073.8 |
| 1647475200000 | 8324.42 |
| 1647561600000 | 8526.86 |
| 1647820800000 | 8734.13 |
| 1647907200000 | 8811.06 |
| 1647993600000 | 8985.39 |
| 1648080000000 | 9163.74 |
| 1648166400000 | 9270.2 |
| 1648425600000 | 9144.16 |
| 1648512000000 | 9347.39 |
| 1648598400000 | 9367.23 |
| 1648684800000 | 9363.46 |
| 1648771200000 | 9574.83 |
| 1649030400000 | 9737.32 |
| 1649116800000 | 9440.4 |
| 1649203200000 | 9352.11 |
| 1649289600000 | 9280.09 |
| 1649376000000 | 9267.95 |
| 1649635200000 | 9246.68 |
| 1649721600000 | 9287.11 |
| 1649808000000 | 9278.98 |
| 1649894400000 | 9183.57 |
| 1649980800000 | 9183.57 |
| 1650240000000 | 9212.91 |
| 1650326400000 | 9135.2 |
| 1650412800000 | 9200.32 |
| 1650499200000 | 9191.33 |
| 1650585600000 | 8685.69 |
| 1650844800000 | 8320.37 |
| 1650931200000 | 8040.12 |
| 1651017600000 | 8079.08 |
| 1651104000000 | 8135.03 |
| 1651190400000 | 8113.89 |
| 1651449600000 | 7900.11 |
| 1651536000000 | 7916.74 |
| 1651622400000 | 8036.25 |
| 1651708800000 | 7818.16 |
| 1651795200000 | 7767.83 |
| 1652054400000 | 7490.83 |
| 1652140800000 | 7459.78 |
| 1652227200000 | 7635.78 |
| 1652313600000 | 7720.44 |
| 1652400000000 | 7832.35 |
| 1652659200000 | 7996.23 |
| 1652745600000 | 8160.82 |
| 1652832000000 | 8002.02 |
| 1652918400000 | 8104.7 |
| 1653004800000 | 8341.7 |
| 1653264000000 | 8619.11 |
| 1653350400000 | 8575.14 |
| 1653436800000 | 8574.2 |
| 1653523200000 | 8762.51 |
| 1653609600000 | 8849.01 |
| 1653868800000 | 8770.39 |
| 1653955200000 | 8792.46 |
| 1654041600000 | 8704.63 |
| 1654128000000 | 8800.08 |
| 1654214400000 | 8709.92 |
| 1654473600000 | 8647.83 |
| 1654560000000 | 8459.83 |
| 1654646400000 | 8369.09 |
| 1654732800000 | 8189.14 |
| 1654819200000 | 7922.55 |
| 1655078400000 | 7527.59 |
| 1655164800000 | 7517.44 |
| 1655251200000 | 7552.09 |
| 1655337600000 | 7646.61 |
| 1655424000000 | 7293.63 |
| 1655683200000 | 7277.93 |
| 1655769600000 | 7303.13 |
| 1655856000000 | 7260.18 |
| 1655942400000 | 7090.25 |
| 1656028800000 | 7050.11 |
| 1656288000000 | 7256.88 |
| 1656374400000 | 7248.26 |
| 1656460800000 | 7164.8 |
| 1656547200000 | 7082.46 |
| 1656633600000 | 6980.4 |
| 1656892800000 | 7008.19 |
| 1656979200000 | 6842.65 |
| 1657065600000 | 6817.37 |
| 1657152000000 | 7094.76 |
| 1657238400000 | 7128.49 |
| 1657497600000 | 6898.98 |
| 1657584000000 | 6806.42 |
| 1657670400000 | 6847.68 |
| 1657756800000 | 6627.09 |
| 1657843200000 | 6738.88 |
| 1658102400000 | 6812.8 |
| 1658188800000 | 6857.7 |
| 1658275200000 | 6786.99 |
| 1658361600000 | 6780.4 |
| 1658448000000 | 6831.11 |
| 1658707200000 | 6978.55 |
| 1658793600000 | 7033.02 |
| 1658880000000 | 7197.33 |
| 1658966400000 | 7408.45 |
| 1659052800000 | 7492.24 |
| 1659312000000 | 7504.29 |
| 1659398400000 | 7449.6 |
| 1659484800000 | 7371.54 |
| 1659571200000 | 7574.7 |
| 1659657600000 | 7715.85 |
| 1659916800000 | 7963.91 |
| 1660003200000 | 7996.45 |
| 1660089600000 | 8227.25 |
| 1660176000000 | 8050.79 |
| 1660262400000 | 8359.86 |
| 1660521600000 | 8367.32 |
| 1660608000000 | 8321.68 |
| 1660694400000 | 8302.91 |
| 1660780800000 | 8315.72 |
| 1660867200000 | 8088.49 |
| 1661126400000 | 8059.54 |
| 1661212800000 | 8404.59 |
| 1661299200000 | 8378.7 |
| 1661385600000 | 8426.56 |
| 1661472000000 | 8379.38 |
| 1661731200000 | 8434.11 |
| 1661817600000 | 8244.1 |
| 1661904000000 | 7998.04 |
| 1661990400000 | 8011.63 |
| 1662076800000 | 8094.1 |
| 1662336000000 | 8205.92 |
| 1662422400000 | 7946.85 |
| 1662508800000 | 7916.5 |
| 1662595200000 | 7967.07 |
| 1662681600000 | 8247.03 |
| 1662940800000 | 8363.84 |
| 1663027200000 | 8106.7 |
| 1663113600000 | 8075.28 |
| 1663200000000 | 7951.96 |
| 1663286400000 | 7839.9 |
| 1663545600000 | 8103.65 |
| 1663632000000 | 8240.11 |
| 1663718400000 | 8182.21 |
| 1663804800000 | 8337.17 |
| 1663891200000 | 8066.22 |
| 1664150400000 | 7717.14 |
| 1664236800000 | 7683.01 |
| 1664323200000 | 7659.59 |
| 1664409600000 | 7564.68 |
| 1664496000000 | 7721.72 |
| 1664755200000 | 8519.26 |
| 1664841600000 | 8593.38 |
| 1664928000000 | 8523.64 |
| 1665014400000 | 8620.34 |
| 1665100800000 | 8494.61 |
| 1665360000000 | 8460.22 |
| 1665446400000 | 8370.27 |
| 1665532800000 | 8238.58 |
| 1665619200000 | 8216.56 |
| 1665705600000 | 8072.27 |
| 1665964800000 | 8209.39 |
| 1666051200000 | 8364.99 |
| 1666137600000 | 8399.8 |
| 1666224000000 | 8597.44 |
| 1666310400000 | 8830.92 |
| 1666569600000 | 8355.85 |
| 1666656000000 | 8214 |
| 1666742400000 | 8069.76 |
| 1666828800000 | 8249.9 |
| 1666915200000 | 8170.26 |
| 1667174400000 | 8386.49 |
| 1667260800000 | 8662.65 |
| 1667347200000 | 8605.76 |
| 1667433600000 | 8683.05 |
| 1667520000000 | 8850.9 |
| 1667779200000 | 8520.07 |
| 1667865600000 | 8529.3 |
| 1667952000000 | 8300.13 |
| 1668038400000 | 7782.61 |
| 1668124800000 | 8033.97 |
| 1668384000000 | 8031.29 |
| 1668470400000 | 8020.61 |
| 1668556800000 | 7798.83 |
| 1668643200000 | 7600.87 |
| 1668729600000 | 7723.79 |
| 1668988800000 | 7749.21 |
| 1669075200000 | 7713.12 |
| 1669161600000 | 7645.02 |
| 1669248000000 | 7966.26 |
| 1669334400000 | 7700.69 |
| 1669593600000 | 7675.29 |
| 1669680000000 | 7940.73 |
| 1669766400000 | 8128.53 |
| 1669852800000 | 8123.44 |
| 1669939200000 | 8119.95 |
| 1670198400000 | 7910.8 |
| 1670284800000 | 8002.49 |
| 1670371200000 | 7941.63 |
| 1670457600000 | 7819.7 |
| 1670544000000 | 7819.47 |
| 1670803200000 | 7484.83 |
| 1670889600000 | 7469.47 |
| 1670976000000 | 7378.23 |
| 1671062400000 | 7367.84 |
| 1671148800000 | 7393.1 |
| 1671408000000 | 7494.28 |
| 1671494400000 | 7814.42 |
| 1671580800000 | 7835.78 |
| 1671667200000 | 7885.5 |
| 1671753600000 | 8120.54 |
| 1672012800000 | 8048.29 |
| 1672099200000 | 7795.02 |
| 1672185600000 | 7930.85 |
| 1672272000000 | 7921.62 |
| 1672358400000 | 7880.23 |
| 1672617600000 | 7651.79 |
| 1672704000000 | 7343.28 |
| 1672790400000 | 7331 |
| 1672876800000 | 7571.47 |
| 1672963200000 | 7879.69 |
| 1673222400000 | 7834.91 |
| 1673308800000 | 8043.77 |
| 1673395200000 | 8194.64 |
| 1673481600000 | 8265.76 |
| 1673568000000 | 8278.26 |
| 1673827200000 | 8118.8 |
| 1673913600000 | 8281.68 |
| 1674000000000 | 8356.45 |
| 1674086400000 | 8221.34 |
| 1674172800000 | 8187.69 |
| 1674432000000 | 8213.76 |
| 1674518400000 | 8327.91 |
| 1674604800000 | 8554.41 |
| 1674691200000 | 8529.72 |
| 1674777600000 | 8371.58 |
| 1675036800000 | 8369.56 |
| 1675123200000 | 8456.31 |
| 1675209600000 | 8377.11 |
| 1675296000000 | 8353.4 |
| 1675382400000 | 8048.07 |
| 1675641600000 | 7946 |
| 1675728000000 | 7897.94 |
| 1675814400000 | 7993.65 |
| 1675900800000 | 7816.11 |
| 1675987200000 | 7837.19 |
| 1676246400000 | 8010.6 |
| 1676332800000 | 7971.07 |
| 1676419200000 | 7982.21 |
| 1676505600000 | 8002.96 |
| 1676592000000 | 8018.19 |
| 1676851200000 | 8060.85 |
| 1676937600000 | 8060.83 |
| 1677024000000 | 7895.76 |
| 1677110400000 | 8007.04 |
| 1677196800000 | 7768.01 |
| 1677456000000 | 7763.1 |
| 1677542400000 | 7670.04 |
| 1677628800000 | 7687.98 |
| 1677715200000 | 7594.65 |
| 1677801600000 | 7620.36 |
| 1678060800000 | 7719.1 |
| 1678147200000 | 7644.66 |
| 1678233600000 | 7923.21 |
| 1678320000000 | 7766.87 |
| 1678406400000 | 7647.75 |
| 1678665600000 | 7501.14 |
| 1678752000000 | 7461.74 |
| 1678838400000 | 7356.32 |
| 1678924800000 | 7446.45 |
| 1679011200000 | 7347.57 |
| 1679270400000 | 7330.99 |
| 1679356800000 | 7342.9 |
| 1679443200000 | 7267.62 |
| 1679529600000 | 7091.41 |
| 1679616000000 | 7172.04 |
| 1679875200000 | 7256.32 |
| 1679961600000 | 7442.23 |
| 1680048000000 | 7541.2 |
| 1680134400000 | 7703.05 |
| 1680220800000 | 7651.74 |
| 1680480000000 | 7648.75 |
| 1680566400000 | 7643.53 |
| 1680652800000 | 7611.13 |
| 1680739200000 | 7583.93 |
| 1680825600000 | 7583.93 |
| 1681084800000 | 7629.84 |
| 1681171200000 | 8074.54 |
| 1681257600000 | 8221.75 |
| 1681344000000 | 8234.6299 |
| 1681430400000 | 8138.27 |
| 1681689600000 | 8136.96 |
| 1681776000000 | 8118.41 |
| 1681862400000 | 7843.59 |
| 1681948800000 | 7858.37 |
| 1682035200000 | 7847.21 |
| 1682294400000 | 7787.72 |
| 1682380800000 | 7727.32 |
| 1682467200000 | 7688.29 |
| 1682553600000 | 7796.69 |
| 1682640000000 | 7903.86 |
| 1682899200000 | 7929.53 |
| 1682985600000 | 7649.26 |
| 1683072000000 | 7676.47 |
| 1683158400000 | 7688.32 |
| 1683244800000 | 7993.54 |
| 1683504000000 | 8079.56 |
| 1683590400000 | 8077.2 |
| 1683676800000 | 8169.5 |
| 1683763200000 | 8198.69 |
| 1683849600000 | 8308.94 |
| 1684108800000 | 8373.04 |
| 1684195200000 | 8311.42 |
| 1684281600000 | 8320.39 |
| 1684368000000 | 8335.41 |
| 1684454400000 | 8348.08 |
| 1684713600000 | 8347.76 |
| 1684800000000 | 8340.86 |
| 1684886400000 | 8276.67 |
| 1684972800000 | 8278.39 |
| 1685059200000 | 8337.14 |
| 1685318400000 | 8291.26 |
| 1685404800000 | 8102.48 |
| 1685491200000 | 7941.59 |
| 1685577600000 | 8244.9 |
| 1685664000000 | 8530.45 |
| 1685923200000 | 8600.82 |
| 1686009600000 | 8741.22 |
| 1686096000000 | 8813.03 |
| 1686182400000 | 8807.81 |
| 1686268800000 | 9022.64 |
| 1686528000000 | 9028.2 |
| 1686614400000 | 9050.66 |
| 1686700800000 | 9254.15 |
| 1686787200000 | 9295.26 |
| 1686873600000 | 9244.06 |
| 1687132800000 | 9439.43 |
| 1687219200000 | 9368.48 |
| 1687305600000 | 9484.12 |
| 1687392000000 | 9374.7099 |
| 1687478400000 | 9346.9 |
| 1687737600000 | 9307.5 |
| 1687824000000 | 9217.3 |
| 1687910400000 | 9043.11 |
| 1687996800000 | 9139.62 |
| 1688083200000 | 9179.58 |
| 1688342400000 | 9382.79 |
| 1688428800000 | 9270.03 |
| 1688515200000 | 9224.55 |
| 1688601600000 | 8986.34 |
| 1688688000000 | 9145.81 |
| 1688947200000 | 9063.89 |
| 1689033600000 | 8998.98 |
| 1689120000000 | 9185.47 |
| 1689206400000 | 9317.07 |
| 1689292800000 | 9211.03 |
| 1689552000000 | 9179.43 |
| 1689638400000 | 9207.48 |
| 1689724800000 | 9206.41 |
| 1689811200000 | 9245.19 |
| 1689897600000 | 9459.56 |
| 1690156800000 | 9637.01 |
| 1690243200000 | 9688.48 |
| 1690329600000 | 9737.9599 |
| 1690416000000 | 9522.31 |
| 1690502400000 | 9551.59 |
| 1690761600000 | 9623.3799 |
| 1690848000000 | 9528.43 |
| 1690934400000 | 9415.62 |
| 1691020800000 | 9270.01 |
| 1691107200000 | 9233.11 |
| 1691366400000 | 9110.92 |
| 1691452800000 | 9067.09 |
| 1691539200000 | 9053.3799 |
| 1691625600000 | 9156.02 |
| 1691712000000 | 9070.79 |
| 1691971200000 | 8853.07 |
| 1692057600000 | 8764.45 |
| 1692144000000 | 8751.02 |
| 1692230400000 | 8675.59 |
| 1692316800000 | 8746.64 |
| 1692576000000 | 8630.24 |
| 1692662400000 | 8862.1299 |
| 1692748800000 | 9094.81 |
| 1692835200000 | 9036.25 |
| 1692921600000 | 8916.72 |
| 1693180800000 | 9006.81 |
| 1693267200000 | 9156.58 |
| 1693353600000 | 9081.33 |
| 1693440000000 | 8816.78 |
| 1693526400000 | 9017.28 |
| 1693785600000 | 9042.68 |
| 1693872000000 | 8920.19 |
| 1693958400000 | 8826.9599 |
| 1694044800000 | 8817.7 |
| 1694131200000 | 8749.8799 |
| 1694390400000 | 8965.1 |
| 1694476800000 | 9018.61 |
| 1694563200000 | 9108.6 |
| 1694649600000 | 9276.61 |
| 1694736000000 | 9236.34 |
| 1694995200000 | 9244.9599 |
| 1695081600000 | 9206.69 |
| 1695168000000 | 9294.82 |
| 1695254400000 | 8971.87 |
| 1695340800000 | 8962.5 |
| 1695600000000 | 8876.66 |
| 1695686400000 | 8738.62 |
| 1695772800000 | 8652.45 |
| 1695859200000 | 8711.4 |
| 1695945600000 | 8848.34 |
| 1696204800000 | 8617.8799 |
| 1696291200000 | 8405.93 |
| 1696377600000 | 8349.87 |
| 1696464000000 | 8311.48 |
| 1696550400000 | 8368.94 |
| 1696809600000 | 8474.2 |
| 1696896000000 | 8736.4 |
| 1696982400000 | 8800.25 |
| 1697068800000 | 8805.11 |
| 1697155200000 | 8706.73 |
| 1697414400000 | 8783.33 |
| 1697500800000 | 8805.8799 |
| 1697587200000 | 8607.59 |
| 1697673600000 | 8617.28 |
| 1697760000000 | 8562.19 |
| 1698019200000 | 8556.67 |
| 1698105600000 | 8655.04 |
| 1698192000000 | 8579.65 |
| 1698278400000 | 8713.74 |
| 1698364800000 | 8699.43 |
| 1698624000000 | 8495.28 |
| 1698710400000 | 8521.7 |
| 1698796800000 | 8704.32 |
| 1698883200000 | 8801.86 |
| 1698969600000 | 9150.54 |
| 1699228800000 | 9161.04 |
| 1699315200000 | 9255.25 |
| 1699401600000 | 9212.2099 |
| 1699488000000 | 9200.68 |
| 1699574400000 | 9258.66 |
| 1699833600000 | 9258.73 |
| 1699920000000 | 9548.33 |
| 1700006400000 | 9552.98 |
| 1700092800000 | 9668.79 |
| 1700179200000 | 9621 |
| 1700438400000 | 9771.53 |
| 1700524800000 | 9700.01 |
| 1700611200000 | 9721.42 |
| 1700697600000 | 9767.92 |
| 1700784000000 | 9670.36 |
| 1701043200000 | 9646.05 |
| 1701129600000 | 9806.31 |
| 1701216000000 | 9726.81 |
| 1701302400000 | 9726.49 |
| 1701388800000 | 9835.81 |
| 1701648000000 | 9682.7 |
| 1701734400000 | 9631.59 |
| 1701820800000 | 9646.65 |
| 1701907200000 | 9655.81 |
| 1701993600000 | 9730.6299 |
| 1702252800000 | 9674.3 |
| 1702339200000 | 9606.49 |
| 1702425600000 | 9827.95 |
| 1702512000000 | 10083 |
| 1702598400000 | 9929.89 |
| 1702857600000 | 10011.6 |
| 1702944000000 | 10228.31 |
| 1703030400000 | 10101.67 |
| 1703116800000 | 10231.28 |
| 1703203200000 | 10302.61 |
| 1703462400000 | 10302.61 |
| 1703548800000 | 10438.53 |
| 1703635200000 | 10492.52 |
| 1703721600000 | 10463.76 |
| 1703808000000 | 10425.83 |
| 1704153600000 | 10235.8799 |
| 1704240000000 | 10236.83 |
| 1704326400000 | 10129.2099 |
| 1704412800000 | 10273.98 |
| 1704672000000 | 10281.89 |
| 1704758400000 | 10136.2099 |
| 1704844800000 | 10113.27 |
| 1704931200000 | 10138.8799 |
| 1705017600000 | 10218.86 |
| 1705276800000 | 10199.65 |
| 1705363200000 | 9957.97 |
| 1705449600000 | 9869.62 |
| 1705536000000 | 9753.67 |
| 1705622400000 | 9801.82 |
| 1705881600000 | 9634.94 |
| 1705968000000 | 9731.36 |
| 1706054400000 | 9805.24 |
| 1706140800000 | 9850.2099 |
| 1706227200000 | 9926.9599 |
| 1706486400000 | 9849.4599 |
| 1706572800000 | 9731.93 |
| 1706659200000 | 9801.74 |
| 1706745600000 | 9906.33 |
| 1706832000000 | 9705.49 |
| 1707091200000 | 9663.44 |
| 1707177600000 | 9981.31 |
| 1707264000000 | 9925.45 |
| 1707350400000 | 9750.39 |
| 1707436800000 | 9768.32 |
| 1707696000000 | 9791.78 |
| 1707782400000 | 9791.74 |
| 1707868800000 | 9694.87 |
| 1707955200000 | 9747.26 |
| 1708041600000 | 9849.51 |
| 1708300800000 | 9883.89 |
| 1708387200000 | 9991.3799 |
| 1708473600000 | 10008.77 |
| 1708560000000 | 10003.41 |
| 1708646400000 | 9863.6299 |
| 1708905600000 | 9896.64 |
| 1708992000000 | 10107.2099 |
| 1709078400000 | 9944.4599 |
| 1709164800000 | 9818.82 |
| 1709251200000 | 9868.87 |
| 1709510400000 | 9806.51 |
| 1709596800000 | 9782.69 |
| 1709683200000 | 9870.72 |
| 1709769600000 | 9840.82 |
| 1709856000000 | 9614.17 |
| 1710115200000 | 9546.52 |
| 1710201600000 | 9641.99 |
| 1710288000000 | 9671.66 |
| 1710374400000 | 9625.2 |
| 1710460800000 | 9545.19 |
| 1710720000000 | 9524.57 |
| 1710806400000 | 9547.95 |
| 1710892800000 | 9690.3 |
| 1710979200000 | 9664.8 |
| 1711065600000 | 9558.24 |
| 1711324800000 | 9561.54 |
| 1711411200000 | 9549.58 |
| 1711497600000 | 9647.01 |
| 1711584000000 | 9632.27 |
| 1711670400000 | 9632.27 |
| 1711929600000 | 9469.52 |
| 1712016000000 | 9532.9 |
| 1712102400000 | 9457.41 |
| 1712188800000 | 9559.58 |
| 1712275200000 | 9470.02 |
| 1712534400000 | 9637.7099 |
| 1712620800000 | 9781.57 |
| 1712707200000 | 9555.01 |
| 1712793600000 | 9474.33 |
| 1712880000000 | 9271.09 |
| 1713139200000 | 9166.6 |
| 1713225600000 | 8930.1 |
| 1713312000000 | 8993.7099 |
| 1713398400000 | 8987.25 |
| 1713484800000 | 9124.2 |
| 1713744000000 | 9191.16 |
| 1713830400000 | 9233.11 |
| 1713916800000 | 9190.67 |
| 1714003200000 | 9180.3 |
| 1714089600000 | 9384.6299 |
| 1714348800000 | 9478.37 |
| 1714435200000 | 9247.81 |
| 1714521600000 | 9228.45 |
| 1714608000000 | 9455.77 |
| 1714694400000 | 9611.33 |
| 1714953600000 | 9618.97 |
| 1715040000000 | 9714.6299 |
| 1715126400000 | 9684.9 |
| 1715212800000 | 9472.77 |
| 1715299200000 | 9441.75 |
| 1715558400000 | 9493.98 |
| 1715644800000 | 9515.51 |
| 1715731200000 | 9432.7099 |
| 1715817600000 | 9455.16 |
| 1715904000000 | 9460.75 |
| 1716163200000 | 9466.84 |
| 1716249600000 | 9398.66 |
| 1716336000000 | 9206.6 |
| 1716422400000 | 9146.51 |
| 1716508800000 | 9110.61 |
| 1716768000000 | 9079.53 |
| 1716854400000 | 9068.74 |
| 1716940800000 | 8936.49 |
| 1717027200000 | 8921.72 |
| 1717113600000 | 8803.78 |
| 1717372800000 | 8824.04 |
| 1717459200000 | 8745.54 |
| 1717545600000 | 8689.4 |
| 1717632000000 | 8835.79 |
| 1717718400000 | 8643.32 |
| 1717977600000 | 8511.15 |
| 1718064000000 | 8597.84 |
| 1718150400000 | 8387.05 |
| 1718236800000 | 8354.14 |
| 1718323200000 | 8436.6299 |
| 1718582400000 | 8316.24 |
| 1718668800000 | 8373.04 |
| 1718755200000 | 8325.91 |
| 1718841600000 | 8403.33 |
| 1718928000000 | 8436.81 |
| 1719187200000 | 8613.31 |
| 1719273600000 | 8525.26 |
| 1719360000000 | 8444.15 |
| 1719446400000 | 8523.4599 |
| 1719532800000 | 8477.3799 |
| 1719792000000 | 8478.89 |
| 1719878400000 | 8371.44 |
| 1719964800000 | 8545.67 |
| 1720051200000 | 8696.5 |
| 1720137600000 | 8712.64 |
| 1720396800000 | 8764.34 |
| 1720483200000 | 8853.95 |
| 1720569600000 | 8926.97 |
| 1720656000000 | 8962.72 |
| 1720742400000 | 8942.43 |
| 1721001600000 | 8988.94 |
| 1721088000000 | 9032.78 |
| 1721174400000 | 8986.18 |
| 1721260800000 | 8746.7 |
| 1721347200000 | 8737.2099 |
| 1721606400000 | 8743.15 |
| 1721692800000 | 8630.44 |
| 1721779200000 | 8553.77 |
| 1721865600000 | 8486.15 |
| 1721952000000 | 8566.43 |
| 1722211200000 | 8513.45 |
| 1722297600000 | 8483.26 |
| 1722384000000 | 8575.83 |
| 1722470400000 | 8538.61 |
| 1722556800000 | 8313.47 |
| 1722816000000 | 8244.26 |
| 1722902400000 | 8488.06 |
| 1722988800000 | 8642.49 |
| 1723075200000 | 8710.61 |
| 1723161600000 | 9012.28 |
| 1723420800000 | 9076.02 |
| 1723507200000 | 9155.69 |
| 1723593600000 | 9294.27 |
| 1723680000000 | 9290.82 |
| 1723766400000 | 9276.43 |
| 1724025600000 | 9500.65 |
| 1724112000000 | 9429.12 |
| 1724198400000 | 9425.8799 |
| 1724284800000 | 9217.6299 |
| 1724371200000 | 9320.44 |
| 1724630400000 | 9454.32 |
| 1724716800000 | 9447.34 |
| 1724803200000 | 9445.92 |
| 1724889600000 | 9174.8799 |
| 1724976000000 | 9138.83 |
| 1725235200000 | 9103.84 |
| 1725321600000 | 9065.7 |
| 1725408000000 | 9192.32 |
| 1725494400000 | 9237.67 |
| 1725580800000 | 9146.87 |
| 1725840000000 | 9141.82 |
| 1725926400000 | 9062.52 |
| 1726012800000 | 9036.59 |
| 1726099200000 | 8973.99 |
| 1726185600000 | 9203.68 |
| 1726444800000 | 9293.4599 |
| 1726531200000 | 9289.66 |
| 1726617600000 | 9268.72 |
| 1726704000000 | 9313.18 |
| 1726790400000 | 9068.11 |
| 1727049600000 | 8969.62 |
| 1727136000000 | 9190.8 |
| 1727222400000 | 9120.24 |
| 1727308800000 | 9294.22 |
| 1727395200000 | 9275.66 |
| 1727654400000 | 9199.1299 |
| 1727740800000 | 9229.54 |
| 1727827200000 | 9357.22 |
| 1727913600000 | 9135.69 |
| 1728000000000 | 9206.8 |
| 1728259200000 | 9193.25 |
| 1728345600000 | 9066.53 |
| 1728432000000 | 8875.79 |
| 1728518400000 | 8908.72 |
| 1728604800000 | 8786.5 |
| 1728864000000 | 8910.07 |
| 1728950400000 | 8843.67 |
| 1729036800000 | 8852.61 |
| 1729123200000 | 8774.31 |
| 1729209600000 | 8761.94 |
| 1729468800000 | 8690 |
| 1729555200000 | 8689.72 |
| 1729641600000 | 8588.3 |
| 1729728000000 | 8678.65 |
| 1729814400000 | 8684.18 |
| 1730073600000 | 8745.39 |
| 1730160000000 | 8688.66 |
| 1730246400000 | 8589.6299 |
| 1730332800000 | 8515.76 |
| 1730419200000 | 8362.74 |
| 1730678400000 | 8593.3799 |
| 1730764800000 | 8571.1299 |
| 1730851200000 | 8657.2099 |
| 1730937600000 | 8688.3799 |
| 1731024000000 | 8424.33 |
| 1731283200000 | 8414.02 |
| 1731369600000 | 8424.43 |
| 1731456000000 | 8397.22 |
| 1731542400000 | 8439.01 |
| 1731628800000 | 8420.55 |
| 1731888000000 | 8505.91 |
| 1731974400000 | 8482.95 |
| 1732060800000 | 8485.18 |
| 1732147200000 | 8348.52 |
| 1732233600000 | 8499.8 |
| 1732492800000 | 8467.7099 |
| 1732579200000 | 8537.4 |
| 1732665600000 | 8352.09 |
| 1732752000000 | 7958.88 |
| 1732838400000 | 8061.09 |
| 1733097600000 | 7896.78 |
| 1733184000000 | 7983.7 |
| 1733270400000 | 8006.32 |
| 1733356800000 | 8207.7 |
| 1733443200000 | 7967.31 |
| 1733702400000 | 8057.14 |
| 1733788800000 | 8135.44 |
| 1733875200000 | 8232.66 |
| 1733961600000 | 8065.1 |
| 1734048000000 | 7922.78 |
| 1734307200000 | 7830.29 |
| 1734393600000 | 7776.04 |
| 1734480000000 | 7526.82 |
| 1734566400000 | 7597.54 |
| 1734652800000 | 7707.69 |
| 1734912000000 | 7534.8 |
| 1734998400000 | 7505.32 |
| 1735084800000 | 7505.32 |
| 1735171200000 | 7577.35 |
| 1735257600000 | 7461.82 |
| 1735516800000 | 7438.2 |
| 1735603200000 | 7493.23 |
| 1735776000000 | 7487.93 |
| 1735862400000 | 7422.13 |
| 1736121600000 | 7556.69 |
| 1736208000000 | 7697.02 |
| 1736294400000 | 7530.27 |
| 1736380800000 | 7598.13 |
| 1736467200000 | 7489.84 |
| 1736726400000 | 7504.89 |
| 1736812800000 | 7589.31 |
| 1736899200000 | 7805.12 |
| 1736985600000 | 7743.27 |
| 1737072000000 | 7796.09 |
| 1737331200000 | 7819.67 |
| 1737417600000 | 7865.11 |
| 1737504000000 | 7944.88 |
| 1737590400000 | 7945.01 |
| 1737676800000 | 7989.68 |
| 1737936000000 | 8051.02 |
| 1738022400000 | 8092.75 |
| 1738108800000 | 8061.96 |
| 1738195200000 | 8259.47 |
| 1738281600000 | 8270.15 |
| 1738540800000 | 8274.61 |
| 1738627200000 | 8313.58 |
| 1738713600000 | 8281.52 |
| 1738800000000 | 8357.9599 |
| 1738886400000 | 8268.91 |
| 1739145600000 | 8313.32 |
| 1739232000000 | 8386.61 |
| 1739318400000 | 8242.07 |
| 1739404800000 | 8281.82 |
| 1739491200000 | 8559.68 |
| 1739750400000 | 8583.2 |
| 1739836800000 | 8650.57 |
| 1739923200000 | 8558.16 |
| 1740009600000 | 8576.35 |
| 1740096000000 | 8539.3799 |
| 1740355200000 | 8386.36 |
| 1740441600000 | 8377.3 |
| 1740528000000 | 8269.16 |
| 1740614400000 | 8186.45 |
| 1740700800000 | 8007.7 |
| 1740960000000 | 7981.66 |
| 1741046400000 | 7981.7 |
| 1741132800000 | 8040.4 |
| 1741219200000 | 8186.73 |
| 1741305600000 | 8267.09 |
| 1741564800000 | 8188.19 |
| 1741651200000 | 8076.65 |
| 1741737600000 | 8106.01 |
| 1741824000000 | 8239.87 |
| 1741910400000 | 8573.56 |
| 1742169600000 | 8769.64 |
| 1742256000000 | 8822.1299 |
| 1742342400000 | 8916.11 |
| 1742428800000 | 8836.91 |
| 1742515200000 | 8792.7099 |
| 1742774400000 | 8719.8799 |
| 1742860800000 | 8834.12 |
| 1742947200000 | 8783.12 |
| 1743033600000 | 8830.66 |
| 1743120000000 | 8696.05 |
| 1743379200000 | 8658.2099 |
| 1743465600000 | 8765.19 |
| 1743552000000 | 8741.68 |
| 1743638400000 | 8879.25 |
| 1743724800000 | 8299.05 |
| 1743984000000 | 8085.28 |
| 1744070400000 | 7874.54 |
| 1744156800000 | 7967.73 |
| 1744243200000 | 8040.74 |
| 1744329600000 | 8169.72 |
| 1744588800000 | 8342.35 |
| 1744675200000 | 8283.19 |
| 1744761600000 | 8213.4599 |
| 1744848000000 | 8328.82 |
| 1744934400000 | 8328.82 |
| 1745193600000 | 8404.24 |
| 1745280000000 | 8528.92 |
| 1745366400000 | 8721.65 |
| 1745452800000 | 8893.59 |
| 1745539200000 | 8898.06 |
| 1745798400000 | 8923.82 |
| 1745884800000 | 8974.5 |
| 1745971200000 | 8925.24 |
| 1746057600000 | 8904.62 |
| 1746144000000 | 8981.48 |
| 1746403200000 | 8826.5 |
| 1746489600000 | 8738.3 |
| 1746576000000 | 8691.15 |
| 1746662400000 | 8964.9 |
| 1746748800000 | 9054.41 |
| 1747008000000 | 9014.08 |
| 1747094400000 | 9265.8 |
| 1747180800000 | 9251.31 |
| 1747267200000 | 9265.07 |
| 1747353600000 | 9176.04 |
| 1747612800000 | 9279.1299 |
| 1747699200000 | 9284.32 |
| 1747785600000 | 9175.65 |
| 1747872000000 | 9139.35 |
| 1747958400000 | 9107.02 |
| 1748217600000 | 9153 |
| 1748304000000 | 9251.04 |
| 1748390400000 | 9130.86 |
| 1748476800000 | 9194.1 |
| 1748563200000 | 8958.3799 |
| 1748822400000 | 9008.92 |
| 1748908800000 | 9117.17 |
| 1748995200000 | 9101.3 |
| 1749081600000 | 9097.76 |
| 1749168000000 | 9088.53 |
| 1749427200000 | 9096.25 |
| 1749513600000 | 9184.12 |
| 1749600000000 | 9278.19 |
| 1749686400000 | 9326.2 |
| 1749772800000 | 9296.77 |
| 1750032000000 | 9502.68 |
| 1750118400000 | 9525.9 |
| 1750204800000 | 9523.16 |
| 1750291200000 | 9507.99 |
| 1750377600000 | 9390.72 |
| 1750636800000 | 9324.44 |
| 1750723200000 | 9383.97 |
| 1750809600000 | 9211.42 |
| 1750896000000 | 9365.4 |
| 1750982400000 | 9379.05 |
| 1751241600000 | 9563.59 |
| 1751328000000 | 9625.03 |
| 1751414400000 | 9628.3799 |
| 1751500800000 | 9818.57 |
| 1751587200000 | 9847.49 |
| 1751846400000 | 9634.26 |
| 1751932800000 | 9624.91 |
| 1752019200000 | 9470.65 |
| 1752105600000 | 9280.52 |
| 1752192000000 | 9210.48 |
| 1752451200000 | 9163.81 |
| 1752537600000 | 9163.95 |
| 1752624000000 | 9143.47 |
| 1752710400000 | 9165.2 |
| 1752796800000 | 9055.98 |
| 1753056000000 | 9092.55 |
| 1753142400000 | 9069.95 |
| 1753228800000 | 9172.56 |
| 1753315200000 | 9121.7099 |
| 1753401600000 | 9089.17 |
| 1753660800000 | 8928.55 |
| 1753747200000 | 8959.34 |
| 1753833600000 | 9025.03 |
| 1753920000000 | 8985.95 |
| STOXX Brazil | STOXX Emerging Markets | |
|---|---|---|
| 2024 | -28.037207352606 | 8.1096853899362 |
| 2023 | 32.3036256556 | 11.265656296475 |
| 2022 | 13.881915992859 | -21.206620358924 |
| 2021 | -18.462901608732 | -3.2871038052987 |
| 2020 | -17.969177419663 | 19.026347226938 |
| 2019 | 25.55516589492 | 20.650968691234 |
| 2018 | -1.5980937658996 | -15.67852486957 |
| 2019 | 36.724260365648 | 29.631661722454 |
Methodology
The STOXX Brazil Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Brazil covering approximately 85% of investable market capitalization. STOXX Brazil Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213333367 | SWBRGR | .SWBRGR | |
| Net Return EUR | CH1213333359 | SWBRR | .SWBRR | |
| Price EUR | CH1213333375 | SWBRP | .SWBRP | |
| Net Return USD | CH1213333326 | SWBRV | SWBRV INDEX | .SWBRV |
| Price USD | CH1213333342 | SWBRL | .SWBRL | |
| Gross Return USD | CH1213333334 | SWBRGV | .SWBRGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Vale SA | Basic Resources | Brazil | 1,119.283% |
| ITAU UNIBANCO HOLDING SA -PREF | Banks | Brazil | 1,094.017% |
| PETROLEO BRASILEIRO S.A. -PREF | Energy | Brazil | 866.186% |
| Petroleo Brasileiro SA | Energy | Brazil | 773.363% |
| BANCO BRADESCO SA - PREF | Banks | Brazil | 481.539% |
| B3 SA - Brasil Bolsa Balcao | Financial Services | Brazil | 386.737% |
| ITAUSA - PREF | Financial Services | Brazil | 353.312% |
| Embraer | Industrial Goods and Services | Brazil | 329.917% |
| Weg SA | Industrial Goods and Services | Brazil | 322.051% |
| AMBEV | Food, Beverage and Tobacco | Brazil | 321.562% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 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.