Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Colombia All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Colombia All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Colombia. STOXX Colombia All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Colombia All Cap | 43.7 | 16.0 | 2.0 | 2.0 | 3.7 | 0.5 | 23.2 | 3.3 | 17.7 |
| STOXX Emerging Markets All Cap | 30,588.0 | 10,683.9 | 1.5 | 0.2 | 881.0 | 0.0 | 8.2 | 0.0 | 7.2 |
Supersector weighting (top 10)
| Banks | 48.7 |
|---|---|
| Construction and Materials | 21.4 |
| Utilities | 16.7 |
| Energy | 13.2 |
Country weighting
| Colombia | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Colombia All Cap | 6.2 | 39.4 | 31.2 | 62.4 | 104.4 | N/A | N/A | 31.2 | 17.5 | 15.3 |
| STOXX Emerging Markets All Cap | 5.9 | 13.7 | 13.6 | 34.6 | 42.3 | N/A | N/A | 13.6 | 10.4 | 7.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Colombia All Cap | N/A | N/A | 22.9 | 25.9 | 26.2 | N/A | N/A | 1.0 | 0.4 | 0.5 |
| STOXX Emerging Markets All Cap | N/A | N/A | 15.9 | 14.4 | 15.6 | N/A | N/A | 0.6 | 0.4 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Colombia All Cap | 0.2 | 0.3 | 0.3 | 0.3 | 0.3 | 20.1 | 27.6 | 23.0 | 25.7 | 26.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Colombia All Cap | 0.3 | 0.4 | 0.5 | 0.5 | 0.5 | 0.1 | 1.4 | 0.6 | 0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of June 30, 2025
BENCHMARK INDICES
STOXX Colombia All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Colombia All Cap | 8.0 | 7.1 | 8.0 | 7.1 | 1.0 | 12.2 | 1.0 | N/A |
| STOXX Emerging Markets All Cap | 16.0 | 13.9 | 14.0 | 13.5 | 1.7 | 3.0 | 0.9 | 0.4 |
Performance and annual returns
| STOXX Colombia All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1011.78 |
| 1001462400000 | 1022.49 |
| 1001548800000 | 1008.77 |
| 1001635200000 | 1008.01 |
| 1001894400000 | 995.17 |
| 1001980800000 | 1005.49 |
| 1002067200000 | 985.6 |
| 1002153600000 | 984.19 |
| 1002240000000 | 986.12 |
| 1002499200000 | 962.77 |
| 1002585600000 | 963.9 |
| 1002672000000 | 904.9 |
| 1002758400000 | 874.52 |
| 1002844800000 | 825.96 |
| 1003104000000 | 829.4 |
| 1003190400000 | 798.1 |
| 1003276800000 | 811.88 |
| 1003363200000 | 835.99 |
| 1003449600000 | 882.46 |
| 1003708800000 | 884.25 |
| 1003795200000 | 882.84 |
| 1003881600000 | 884.08 |
| 1003968000000 | 882.77 |
| 1004054400000 | 881.49 |
| 1004313600000 | 882.87 |
| 1004400000000 | 883.17 |
| 1004486400000 | 883.78 |
| 1004572800000 | 849.06 |
| 1004659200000 | 823.51 |
| 1004918400000 | 824.59 |
| 1005004800000 | 838.42 |
| 1005091200000 | 844.54 |
| 1005177600000 | 857.19 |
| 1005264000000 | 878.36 |
| 1005523200000 | 878.79 |
| 1005609600000 | 879.66 |
| 1005696000000 | 876.61 |
| 1005782400000 | 875.67 |
| 1005868800000 | 996.37 |
| 1006128000000 | 1038.46 |
| 1006214400000 | 1036.47 |
| 1006300800000 | 1035.9 |
| 1006387200000 | 1035.68 |
| 1006473600000 | 1041.27 |
| 1006732800000 | 1043.13 |
| 1006819200000 | 1041.27 |
| 1006905600000 | 1045.12 |
| 1006992000000 | 1042.62 |
| 1007078400000 | 1046.21 |
| 1007337600000 | 1040.56 |
| 1007424000000 | 1040.22 |
| 1007510400000 | 1039.56 |
| 1007596800000 | 1039.34 |
| 1007683200000 | 1043.71 |
| 1007942400000 | 1046.24 |
| 1008028800000 | 1045.16 |
| 1008115200000 | 1049.69 |
| 1008201600000 | 1050.13 |
| 1008288000000 | 1045.95 |
| 1008547200000 | 1049.5 |
| 1008633600000 | 1057.58 |
| 1008720000000 | 1053.86 |
| 1008806400000 | 1054.99 |
| 1008892800000 | 1073.96 |
| 1009152000000 | 1068.2 |
| 1009238400000 | 1068.22 |
| 1009324800000 | 1063.1 |
| 1009411200000 | 1071.48 |
| 1009497600000 | 1164.28 |
| 1009756800000 | 1166.69 |
| 1009929600000 | 1076.7 |
| 1010016000000 | 1108.06 |
| 1010102400000 | 1108.24 |
| 1010361600000 | 1106.8 |
| 1010448000000 | 1123.38 |
| 1010534400000 | 1148 |
| 1010620800000 | 1147.61 |
| 1010707200000 | 1154.7 |
| 1010966400000 | 1158.93 |
| 1011052800000 | 1181.15 |
| 1011139200000 | 1192.87 |
| 1011225600000 | 1233.06 |
| 1011312000000 | 1252.74 |
| 1011571200000 | 1277.42 |
| 1011657600000 | 1299.37 |
| 1011744000000 | 1301.75 |
| 1011830400000 | 1312.81 |
| 1011916800000 | 1299.96 |
| 1012176000000 | 1284.75 |
| 1012262400000 | 1253.03 |
| 1012348800000 | 1237.95 |
| 1012435200000 | 1247.54 |
| 1012521600000 | 1245.96 |
| 1012780800000 | 1246.03 |
| 1012867200000 | 1249.75 |
| 1012953600000 | 1252.35 |
| 1013040000000 | 1247.43 |
| 1013126400000 | 1242.77 |
| 1013385600000 | 1223.37 |
| 1013472000000 | 1225.33 |
| 1013558400000 | 1204.8 |
| 1013644800000 | 1207.53 |
| 1013731200000 | 1222.9 |
| 1013990400000 | 1179.77 |
| 1014076800000 | 1170.31 |
| 1014163200000 | 1156.48 |
| 1014249600000 | 1127.51 |
| 1014336000000 | 1124.37 |
| 1014595200000 | 1134.7 |
| 1014681600000 | 1129.89 |
| 1014768000000 | 1129.67 |
| 1014854400000 | 1136.52 |
| 1014940800000 | 1142.89 |
| 1015200000000 | 1151.39 |
| 1015286400000 | 1165.76 |
| 1015372800000 | 1163.33 |
| 1015459200000 | 1167.78 |
| 1015545600000 | 1168.54 |
| 1015804800000 | 1177.87 |
| 1015891200000 | 1176.84 |
| 1015977600000 | 1214.38 |
| 1016064000000 | 1256.26 |
| 1016150400000 | 1218.26 |
| 1016409600000 | 1215.31 |
| 1016496000000 | 1183.69 |
| 1016582400000 | 1179.55 |
| 1016668800000 | 1176.49 |
| 1016755200000 | 1182.19 |
| 1017014400000 | 1184.22 |
| 1017100800000 | 1190.55 |
| 1017187200000 | 1187.63 |
| 1017273600000 | 1183.02 |
| 1017360000000 | 1183.02 |
| 1017619200000 | 1205.4 |
| 1017705600000 | 1214.72 |
| 1017792000000 | 1211.2 |
| 1017878400000 | 1206.29 |
| 1017964800000 | 1218.81 |
| 1018224000000 | 1234.39 |
| 1018310400000 | 1238.6 |
| 1018396800000 | 1233.8 |
| 1018483200000 | 1232.85 |
| 1018569600000 | 1240.34 |
| 1018828800000 | 1237.38 |
| 1018915200000 | 1237.08 |
| 1019001600000 | 1242.49 |
| 1019088000000 | 1260.53 |
| 1019174400000 | 1260.88 |
| 1019433600000 | 1282.72 |
| 1019520000000 | 1275.96 |
| 1019606400000 | 1303.24 |
| 1019692800000 | 1301.92 |
| 1019779200000 | 1257.56 |
| 1020038400000 | 1271.02 |
| 1020124800000 | 1272.3 |
| 1020211200000 | 1273.46 |
| 1020297600000 | 1270.16 |
| 1020384000000 | 1277.66 |
| 1020643200000 | 1276.21 |
| 1020729600000 | 1240.6 |
| 1020816000000 | 1238.75 |
| 1020902400000 | 1251.1 |
| 1020988800000 | 1252.53 |
| 1021248000000 | 1254.04 |
| 1021334400000 | 1269.43 |
| 1021420800000 | 1275.25 |
| 1021507200000 | 1268.62 |
| 1021593600000 | 1251.78 |
| 1021852800000 | 1232.1 |
| 1021939200000 | 1229.54 |
| 1022025600000 | 1237.03 |
| 1022112000000 | 1244.71 |
| 1022198400000 | 1279.7 |
| 1022457600000 | 1291.98 |
| 1022544000000 | 1253.68 |
| 1022630400000 | 1255.78 |
| 1022716800000 | 1255.95 |
| 1022803200000 | 1271.03 |
| 1023062400000 | 1271.4 |
| 1023148800000 | 1278.48 |
| 1023235200000 | 1275.95 |
| 1023321600000 | 1283.97 |
| 1023408000000 | 1288.8 |
| 1023667200000 | 1287.64 |
| 1023753600000 | 1286.8 |
| 1023840000000 | 1315.08 |
| 1023926400000 | 1325.69 |
| 1024012800000 | 1290.56 |
| 1024272000000 | 1321.12 |
| 1024358400000 | 1341.77 |
| 1024444800000 | 1331.77 |
| 1024531200000 | 1337.11 |
| 1024617600000 | 1325.98 |
| 1024876800000 | 1306.41 |
| 1024963200000 | 1293.48 |
| 1025049600000 | 1286.61 |
| 1025136000000 | 1277.98 |
| 1025222400000 | 1269.58 |
| 1025481600000 | 1272.92 |
| 1025568000000 | 1267.32 |
| 1025654400000 | 1259.4 |
| 1025740800000 | 1260.38 |
| 1025827200000 | 1228.3 |
| 1026086400000 | 1214.44 |
| 1026172800000 | 1214.01 |
| 1026259200000 | 1206.07 |
| 1026345600000 | 1182.76 |
| 1026432000000 | 1198.69 |
| 1026691200000 | 1192.61 |
| 1026777600000 | 1227.13 |
| 1026864000000 | 1237.8 |
| 1026950400000 | 1220.15 |
| 1027036800000 | 1224.1 |
| 1027296000000 | 1225.28 |
| 1027382400000 | 1277.79 |
| 1027468800000 | 1221.98 |
| 1027555200000 | 1247.73 |
| 1027641600000 | 1240.27 |
| 1027900800000 | 1239.22 |
| 1027987200000 | 1180.67 |
| 1028073600000 | 1162.53 |
| 1028160000000 | 1164.75 |
| 1028246400000 | 1156.92 |
| 1028505600000 | 1131.6 |
| 1028592000000 | 1131.58 |
| 1028678400000 | 1136.5 |
| 1028764800000 | 1165.58 |
| 1028851200000 | 1213.91 |
| 1029110400000 | 1193.32 |
| 1029196800000 | 1163.62 |
| 1029283200000 | 1208.95 |
| 1029369600000 | 1201.95 |
| 1029456000000 | 1156.32 |
| 1029715200000 | 1163.76 |
| 1029801600000 | 1158.42 |
| 1029888000000 | 1161.29 |
| 1029974400000 | 1147.57 |
| 1030060800000 | 1150.46 |
| 1030320000000 | 1148.52 |
| 1030406400000 | 1132.11 |
| 1030492800000 | 1116.61 |
| 1030579200000 | 1108.68 |
| 1030665600000 | 1119.3 |
| 1030924800000 | 1133.08 |
| 1031011200000 | 1132.76 |
| 1031097600000 | 1125.86 |
| 1031184000000 | 1131.29 |
| 1031270400000 | 1132.71 |
| 1031529600000 | 1134.26 |
| 1031616000000 | 1131.42 |
| 1031702400000 | 1124.92 |
| 1031788800000 | 1118.9 |
| 1031875200000 | 1115.96 |
| 1032134400000 | 1109.21 |
| 1032220800000 | 1086.79 |
| 1032307200000 | 1078.38 |
| 1032393600000 | 1087.99 |
| 1032480000000 | 1072.38 |
| 1032739200000 | 1085.17 |
| 1032825600000 | 1077.28 |
| 1032912000000 | 1081.32 |
| 1032998400000 | 1075.11 |
| 1033084800000 | 1086.45 |
| 1033344000000 | 1072.75 |
| 1033430400000 | 1050.1 |
| 1033516800000 | 1050.58 |
| 1033603200000 | 1052.46 |
| 1033689600000 | 1051.16 |
| 1033948800000 | 1073.74 |
| 1034035200000 | 1079.86 |
| 1034121600000 | 1079.97 |
| 1034208000000 | 1073.19 |
| 1034294400000 | 1077.95 |
| 1034553600000 | 1079.3 |
| 1034640000000 | 1099.51 |
| 1034726400000 | 1090.54 |
| 1034812800000 | 1096.36 |
| 1034899200000 | 1101.85 |
| 1035158400000 | 1129.6 |
| 1035244800000 | 1143.88 |
| 1035331200000 | 1151.11 |
| 1035417600000 | 1152.06 |
| 1035504000000 | 1166.92 |
| 1035763200000 | 1161.02 |
| 1035849600000 | 1157.14 |
| 1035936000000 | 1176.95 |
| 1036022400000 | 1179.39 |
| 1036108800000 | 1269.4 |
| 1036368000000 | 1268.07 |
| 1036454400000 | 1295.68 |
| 1036540800000 | 1364.83 |
| 1036627200000 | 1351.46 |
| 1036713600000 | 1308.48 |
| 1036972800000 | 1312.52 |
| 1037059200000 | 1329.17 |
| 1037145600000 | 1333.33 |
| 1037232000000 | 1384.62 |
| 1037318400000 | 1494.9 |
| 1037577600000 | 1508.2 |
| 1037664000000 | 1531.53 |
| 1037750400000 | 1539.22 |
| 1037836800000 | 1528.31 |
| 1037923200000 | 1467.76 |
| 1038182400000 | 1439.02 |
| 1038268800000 | 1424.91 |
| 1038355200000 | 1416.96 |
| 1038441600000 | 1385.14 |
| 1038528000000 | 1375.05 |
| 1038787200000 | 1343.6 |
| 1038873600000 | 1334.61 |
| 1038960000000 | 1347.35 |
| 1039046400000 | 1379.37 |
| 1039132800000 | 1476.63 |
| 1039392000000 | 1478.59 |
| 1039478400000 | 1492.42 |
| 1039564800000 | 1539.11 |
| 1039651200000 | 1557.88 |
| 1039737600000 | 1613.8 |
| 1039996800000 | 1571.64 |
| 1040083200000 | 1559.82 |
| 1040169600000 | 1577.23 |
| 1040256000000 | 1583.99 |
| 1040342400000 | 1594.15 |
| 1040601600000 | 1670.47 |
| 1040688000000 | 1671.95 |
| 1040774400000 | 1671.95 |
| 1040860800000 | 1675.3 |
| 1040947200000 | 1692.41 |
| 1041206400000 | 1614.37 |
| 1041292800000 | 1614.93 |
| 1041465600000 | 1640.98 |
| 1041552000000 | 1640.23 |
| 1041811200000 | 1636.34 |
| 1041897600000 | 1607.89 |
| 1041984000000 | 1640.23 |
| 1042070400000 | 1592.84 |
| 1042156800000 | 1683.22 |
| 1042416000000 | 1675.88 |
| 1042502400000 | 1626.94 |
| 1042588800000 | 1623.48 |
| 1042675200000 | 1633.33 |
| 1042761600000 | 1651.36 |
| 1043020800000 | 1637.28 |
| 1043107200000 | 1567.47 |
| 1043193600000 | 1607.74 |
| 1043280000000 | 1653.73 |
| 1043366400000 | 1665.31 |
| 1043625600000 | 1655.41 |
| 1043712000000 | 1637.76 |
| 1043798400000 | 1640.74 |
| 1043884800000 | 1674.4 |
| 1043971200000 | 1686.33 |
| 1044230400000 | 1637.39 |
| 1044316800000 | 1618.92 |
| 1044403200000 | 1628.93 |
| 1044489600000 | 1632.82 |
| 1044576000000 | 1638.24 |
| 1044835200000 | 1627.36 |
| 1044921600000 | 1624 |
| 1045008000000 | 1632.51 |
| 1045094400000 | 1633.92 |
| 1045180800000 | 1634.26 |
| 1045440000000 | 1648.12 |
| 1045526400000 | 1627.35 |
| 1045612800000 | 1631.11 |
| 1045699200000 | 1645.07 |
| 1045785600000 | 1645.43 |
| 1046044800000 | 1633.88 |
| 1046131200000 | 1632.18 |
| 1046217600000 | 1621.66 |
| 1046304000000 | 1634.58 |
| 1046390400000 | 1633.89 |
| 1046649600000 | 1620.95 |
| 1046736000000 | 1619.45 |
| 1046822400000 | 1582.49 |
| 1046908800000 | 1582.36 |
| 1046995200000 | 1598.74 |
| 1047254400000 | 1586.62 |
| 1047340800000 | 1551.49 |
| 1047427200000 | 1545.04 |
| 1047513600000 | 1530.82 |
| 1047600000000 | 1537.59 |
| 1047859200000 | 1540.66 |
| 1047945600000 | 1549.24 |
| 1048032000000 | 1560.7 |
| 1048118400000 | 1555.76 |
| 1048204800000 | 1558.12 |
| 1048464000000 | 1555.99 |
| 1048550400000 | 1555.27 |
| 1048636800000 | 1551.59 |
| 1048723200000 | 1541.43 |
| 1048809600000 | 1541.73 |
| 1049068800000 | 1541.78 |
| 1049155200000 | 1533.81 |
| 1049241600000 | 1524.44 |
| 1049328000000 | 1538.49 |
| 1049414400000 | 1540.33 |
| 1049673600000 | 1531.9 |
| 1049760000000 | 1533.98 |
| 1049846400000 | 1557.61 |
| 1049932800000 | 1559.64 |
| 1050019200000 | 1535.34 |
| 1050278400000 | 1529.98 |
| 1050364800000 | 1538.47 |
| 1050451200000 | 1534.05 |
| 1050537600000 | 1532.87 |
| 1050624000000 | 1532.87 |
| 1050883200000 | 1537.6 |
| 1050969600000 | 1541.19 |
| 1051056000000 | 1543.15 |
| 1051142400000 | 1536.79 |
| 1051228800000 | 1548.41 |
| 1051488000000 | 1594.89 |
| 1051574400000 | 1613.83 |
| 1051660800000 | 1643.86 |
| 1051747200000 | 1641.85 |
| 1051833600000 | 1617.64 |
| 1052092800000 | 1613.1 |
| 1052179200000 | 1603.36 |
| 1052265600000 | 1602.22 |
| 1052352000000 | 1614.19 |
| 1052438400000 | 1633.18 |
| 1052697600000 | 1653.14 |
| 1052784000000 | 1658.42 |
| 1052870400000 | 1647.01 |
| 1052956800000 | 1610.87 |
| 1053043200000 | 1626.64 |
| 1053302400000 | 1606.76 |
| 1053388800000 | 1577.34 |
| 1053475200000 | 1584.07 |
| 1053561600000 | 1582.38 |
| 1053648000000 | 1614.24 |
| 1053907200000 | 1625.29 |
| 1053993600000 | 1640.19 |
| 1054080000000 | 1650.71 |
| 1054166400000 | 1676.87 |
| 1054252800000 | 1675.21 |
| 1054512000000 | 1682.04 |
| 1054598400000 | 1691.71 |
| 1054684800000 | 1660.69 |
| 1054771200000 | 1647.48 |
| 1054857600000 | 1703.97 |
| 1055116800000 | 1709.91 |
| 1055203200000 | 1692.56 |
| 1055289600000 | 1698.51 |
| 1055376000000 | 1700.61 |
| 1055462400000 | 1705.1 |
| 1055721600000 | 1684.71 |
| 1055808000000 | 1663.82 |
| 1055894400000 | 1679.97 |
| 1055980800000 | 1679.97 |
| 1056067200000 | 1680.64 |
| 1056326400000 | 1683.93 |
| 1056412800000 | 1667.78 |
| 1056499200000 | 1678.55 |
| 1056585600000 | 1657.03 |
| 1056672000000 | 1658.88 |
| 1056931200000 | 1660.64 |
| 1057017600000 | 1672.61 |
| 1057104000000 | 1675.04 |
| 1057190400000 | 1674.28 |
| 1057276800000 | 1669.69 |
| 1057536000000 | 1684.23 |
| 1057622400000 | 1710.22 |
| 1057708800000 | 1705.99 |
| 1057795200000 | 1703.64 |
| 1057881600000 | 1735.31 |
| 1058140800000 | 1761.12 |
| 1058227200000 | 1759.06 |
| 1058313600000 | 1667.91 |
| 1058400000000 | 1668.76 |
| 1058486400000 | 1694.99 |
| 1058745600000 | 1712.19 |
| 1058832000000 | 1697.55 |
| 1058918400000 | 1696.05 |
| 1059004800000 | 1656.6 |
| 1059091200000 | 1646.99 |
| 1059350400000 | 1646.83 |
| 1059436800000 | 1633.13 |
| 1059523200000 | 1621.67 |
| 1059609600000 | 1625.15 |
| 1059696000000 | 1605.02 |
| 1059955200000 | 1617.38 |
| 1060041600000 | 1606.9 |
| 1060128000000 | 1616.82 |
| 1060214400000 | 1626.58 |
| 1060300800000 | 1627.16 |
| 1060560000000 | 1627.03 |
| 1060646400000 | 1606.88 |
| 1060732800000 | 1604.14 |
| 1060819200000 | 1606.4 |
| 1060905600000 | 1616.52 |
| 1061164800000 | 1616.52 |
| 1061251200000 | 1616.85 |
| 1061337600000 | 1633.88 |
| 1061424000000 | 1637.11 |
| 1061510400000 | 1631.57 |
| 1061769600000 | 1632.26 |
| 1061856000000 | 1636.15 |
| 1061942400000 | 1637.44 |
| 1062028800000 | 1630.06 |
| 1062115200000 | 1633.91 |
| 1062374400000 | 1644.16 |
| 1062460800000 | 1635.58 |
| 1062547200000 | 1646.75 |
| 1062633600000 | 1659 |
| 1062720000000 | 1662.57 |
| 1062979200000 | 1647.07 |
| 1063065600000 | 1665.18 |
| 1063152000000 | 1672.82 |
| 1063238400000 | 1682.22 |
| 1063324800000 | 1685.65 |
| 1063584000000 | 1694.17 |
| 1063670400000 | 1697.75 |
| 1063756800000 | 1718.74 |
| 1063843200000 | 1721.09 |
| 1063929600000 | 1712.35 |
| 1064188800000 | 1695.77 |
| 1064275200000 | 1656.08 |
| 1064361600000 | 1631.71 |
| 1064448000000 | 1609.03 |
| 1064534400000 | 1610.88 |
| 1064793600000 | 1602.75 |
| 1064880000000 | 1607.21 |
| 1064966400000 | 1604.14 |
| 1065052800000 | 1622.1 |
| 1065139200000 | 1649.28 |
| 1065398400000 | 1641.52 |
| 1065484800000 | 1649.26 |
| 1065571200000 | 1636.22 |
| 1065657600000 | 1640.05 |
| 1065744000000 | 1642.12 |
| 1066003200000 | 1645.78 |
| 1066089600000 | 1635.33 |
| 1066176000000 | 1619.69 |
| 1066262400000 | 1621.24 |
| 1066348800000 | 1625.49 |
| 1066608000000 | 1624.17 |
| 1066694400000 | 1622.98 |
| 1066780800000 | 1625.36 |
| 1066867200000 | 1629.18 |
| 1066953600000 | 1652.62 |
| 1067212800000 | 1631.08 |
| 1067299200000 | 1619.92 |
| 1067385600000 | 1630.96 |
| 1067472000000 | 1621.09 |
| 1067558400000 | 1626.63 |
| 1067817600000 | 1628.69 |
| 1067904000000 | 1640.07 |
| 1067990400000 | 1653.34 |
| 1068076800000 | 1653.86 |
| 1068163200000 | 1654.63 |
| 1068422400000 | 1657.16 |
| 1068508800000 | 1648.15 |
| 1068595200000 | 1652.37 |
| 1068681600000 | 1655.69 |
| 1068768000000 | 1671.7 |
| 1069027200000 | 1672.79 |
| 1069113600000 | 1680.61 |
| 1069200000000 | 1687.03 |
| 1069286400000 | 1686.04 |
| 1069372800000 | 1682.96 |
| 1069632000000 | 1680.87 |
| 1069718400000 | 1678.62 |
| 1069804800000 | 1682.72 |
| 1069891200000 | 1689.34 |
| 1069977600000 | 1690.53 |
| 1070236800000 | 1698.84 |
| 1070323200000 | 1712.95 |
| 1070409600000 | 1709.27 |
| 1070496000000 | 1711.61 |
| 1070582400000 | 1709.85 |
| 1070841600000 | 1707.45 |
| 1070928000000 | 1705.69 |
| 1071014400000 | 1717.62 |
| 1071100800000 | 1728.07 |
| 1071187200000 | 1719.31 |
| 1071446400000 | 1718.57 |
| 1071532800000 | 1733.85 |
| 1071619200000 | 1747.53 |
| 1071705600000 | 1739.7 |
| 1071792000000 | 1732.42 |
| 1072051200000 | 1735.75 |
| 1072137600000 | 1740.06 |
| 1072224000000 | 1743.86 |
| 1072310400000 | 1743.86 |
| 1072396800000 | 1742.34 |
| 1072656000000 | 1751.5 |
| 1072742400000 | 1756.48 |
| 1072828800000 | 1754.83 |
| 1073001600000 | 1760.68 |
| 1073260800000 | 1767.68 |
| 1073347200000 | 1786.07 |
| 1073433600000 | 1813.19 |
| 1073520000000 | 1828.87 |
| 1073606400000 | 1847.85 |
| 1073865600000 | 1835.74 |
| 1073952000000 | 1843.88 |
| 1074038400000 | 1847.23 |
| 1074124800000 | 1915.9 |
| 1074211200000 | 1932.05 |
| 1074470400000 | 1959.45 |
| 1074556800000 | 1996.24 |
| 1074643200000 | 2038.37 |
| 1074729600000 | 2058.77 |
| 1074816000000 | 2024.65 |
| 1075075200000 | 2035.1 |
| 1075161600000 | 2088.83 |
| 1075248000000 | 2147.81 |
| 1075334400000 | 2182.27 |
| 1075420800000 | 2189.78 |
| 1075680000000 | 2166.86 |
| 1075766400000 | 2191.3 |
| 1075852800000 | 2203.55 |
| 1075939200000 | 2260.83 |
| 1076025600000 | 2272.25 |
| 1076284800000 | 2383.96 |
| 1076371200000 | 2386.39 |
| 1076457600000 | 2412.13 |
| 1076544000000 | 2374.65 |
| 1076630400000 | 2443.65 |
| 1076889600000 | 2473.94 |
| 1076976000000 | 2487.06 |
| 1077062400000 | 2532.27 |
| 1077148800000 | 2549.48 |
| 1077235200000 | 2573.99 |
| 1077494400000 | 2616.58 |
| 1077580800000 | 2507.36 |
| 1077667200000 | 2468.61 |
| 1077753600000 | 2384.66 |
| 1077840000000 | 2434.75 |
| 1078099200000 | 2441.79 |
| 1078185600000 | 2421.99 |
| 1078272000000 | 2363.46 |
| 1078358400000 | 2389.96 |
| 1078444800000 | 2477.48 |
| 1078704000000 | 2478.54 |
| 1078790400000 | 2470.47 |
| 1078876800000 | 2471.87 |
| 1078963200000 | 2473.69 |
| 1079049600000 | 2495.47 |
| 1079308800000 | 2496.37 |
| 1079395200000 | 2511.22 |
| 1079481600000 | 2531.48 |
| 1079568000000 | 2544.59 |
| 1079654400000 | 2560.37 |
| 1079913600000 | 2554.58 |
| 1080000000000 | 2574.84 |
| 1080086400000 | 2579.09 |
| 1080172800000 | 2581.1 |
| 1080259200000 | 2650.62 |
| 1080518400000 | 2681.14 |
| 1080604800000 | 2715.51 |
| 1080691200000 | 2741.22 |
| 1080777600000 | 2762.22 |
| 1080864000000 | 2794.77 |
| 1081123200000 | 2799.49 |
| 1081209600000 | 2795 |
| 1081296000000 | 2831.42 |
| 1081382400000 | 2833.6 |
| 1081468800000 | 2833.6 |
| 1081728000000 | 2840.68 |
| 1081814400000 | 2847.31 |
| 1081900800000 | 2857.52 |
| 1081987200000 | 2798.81 |
| 1082073600000 | 2792.58 |
| 1082332800000 | 2806.51 |
| 1082419200000 | 2801.63 |
| 1082505600000 | 2792.02 |
| 1082592000000 | 2811.4 |
| 1082678400000 | 2823.42 |
| 1082937600000 | 2908.08 |
| 1083024000000 | 2933.35 |
| 1083110400000 | 2937.77 |
| 1083196800000 | 2904.87 |
| 1083283200000 | 2873.83 |
| 1083542400000 | 2787.29 |
| 1083628800000 | 2780.39 |
| 1083715200000 | 2818.95 |
| 1083801600000 | 2714.43 |
| 1083888000000 | 2641.11 |
| 1084147200000 | 2531.17 |
| 1084233600000 | 2490.39 |
| 1084320000000 | 2461.19 |
| 1084406400000 | 2325.43 |
| 1084492800000 | 2494.32 |
| 1084752000000 | 2480.76 |
| 1084838400000 | 2466.83 |
| 1084924800000 | 2538.23 |
| 1085011200000 | 2528.72 |
| 1085097600000 | 2488.8 |
| 1085356800000 | 2490.45 |
| 1085443200000 | 2483.79 |
| 1085529600000 | 2464.64 |
| 1085616000000 | 2478.09 |
| 1085702400000 | 2518.76 |
| 1085961600000 | 2518.47 |
| 1086048000000 | 2528.47 |
| 1086134400000 | 2611.77 |
| 1086220800000 | 2634.84 |
| 1086307200000 | 2669.87 |
| 1086566400000 | 2722.05 |
| 1086652800000 | 2673.31 |
| 1086739200000 | 2637.09 |
| 1086825600000 | 2627.13 |
| 1086912000000 | 2640.09 |
| 1087171200000 | 2636.62 |
| 1087257600000 | 2633.76 |
| 1087344000000 | 2658.15 |
| 1087430400000 | 2675.66 |
| 1087516800000 | 2638.65 |
| 1087776000000 | 2642.74 |
| 1087862400000 | 2642.84 |
| 1087948800000 | 2628.61 |
| 1088035200000 | 2662.85 |
| 1088121600000 | 2666.4 |
| 1088380800000 | 2686.2 |
| 1088467200000 | 2718.59 |
| 1088553600000 | 2706.57 |
| 1088640000000 | 2737 |
| 1088726400000 | 2743.78 |
| 1088985600000 | 2749.92 |
| 1089072000000 | 2740.62 |
| 1089158400000 | 2775.44 |
| 1089244800000 | 2807.54 |
| 1089331200000 | 2830.91 |
| 1089590400000 | 2815.05 |
| 1089676800000 | 2810.07 |
| 1089763200000 | 2756.9 |
| 1089849600000 | 2851.56 |
| 1089936000000 | 2868.62 |
| 1090195200000 | 2855.44 |
| 1090281600000 | 2852.67 |
| 1090368000000 | 2846.33 |
| 1090454400000 | 2858.03 |
| 1090540800000 | 2854.81 |
| 1090800000000 | 2838.72 |
| 1090886400000 | 2816.71 |
| 1090972800000 | 2761.17 |
| 1091059200000 | 2785 |
| 1091145600000 | 2808.72 |
| 1091404800000 | 2762.78 |
| 1091491200000 | 2742.59 |
| 1091577600000 | 2736.72 |
| 1091664000000 | 2750.04 |
| 1091750400000 | 2763.47 |
| 1092009600000 | 2783.56 |
| 1092096000000 | 2765.79 |
| 1092182400000 | 2751.04 |
| 1092268800000 | 2739.49 |
| 1092355200000 | 2737.11 |
| 1092614400000 | 2730.85 |
| 1092700800000 | 2693.68 |
| 1092787200000 | 2656.56 |
| 1092873600000 | 2711.32 |
| 1092960000000 | 2766.76 |
| 1093219200000 | 2845.35 |
| 1093305600000 | 2880.75 |
| 1093392000000 | 2902.52 |
| 1093478400000 | 2898.79 |
| 1093564800000 | 2865.82 |
| 1093824000000 | 2897.62 |
| 1093910400000 | 2944.29 |
| 1093996800000 | 3075.64 |
| 1094083200000 | 3043.06 |
| 1094169600000 | 3041.91 |
| 1094428800000 | 3072.28 |
| 1094515200000 | 3093.28 |
| 1094601600000 | 3149.88 |
| 1094688000000 | 3123.22 |
| 1094774400000 | 3113.86 |
| 1095033600000 | 3173.55 |
| 1095120000000 | 3218.59 |
| 1095206400000 | 3233.67 |
| 1095292800000 | 3225.02 |
| 1095379200000 | 3258.68 |
| 1095638400000 | 3213.97 |
| 1095724800000 | 3206.6 |
| 1095811200000 | 3231.65 |
| 1095897600000 | 3275.08 |
| 1095984000000 | 3173.76 |
| 1096243200000 | 3187.71 |
| 1096329600000 | 3155.6 |
| 1096416000000 | 3150.54 |
| 1096502400000 | 3118.74 |
| 1096588800000 | 3093.01 |
| 1096848000000 | 3105.73 |
| 1096934400000 | 3136.37 |
| 1097020800000 | 3146.75 |
| 1097107200000 | 3166.39 |
| 1097193600000 | 3197.55 |
| 1097452800000 | 3300.5 |
| 1097539200000 | 3362.23 |
| 1097625600000 | 3360.02 |
| 1097712000000 | 3396.47 |
| 1097798400000 | 3383.38 |
| 1098057600000 | 3384.04 |
| 1098144000000 | 3391.95 |
| 1098230400000 | 3376.84 |
| 1098316800000 | 3387.69 |
| 1098403200000 | 3392.78 |
| 1098662400000 | 3392.58 |
| 1098748800000 | 3422.55 |
| 1098835200000 | 3467.51 |
| 1098921600000 | 3501.82 |
| 1099008000000 | 3509.38 |
| 1099267200000 | 3523.19 |
| 1099353600000 | 3525.2 |
| 1099440000000 | 3601.43 |
| 1099526400000 | 3728.71 |
| 1099612800000 | 3744.75 |
| 1099872000000 | 3769.98 |
| 1099958400000 | 3749.48 |
| 1100044800000 | 3773.42 |
| 1100131200000 | 3764.78 |
| 1100217600000 | 3743.14 |
| 1100476800000 | 3750.52 |
| 1100563200000 | 3668.21 |
| 1100649600000 | 3619.76 |
| 1100736000000 | 3679.61 |
| 1100822400000 | 3727.46 |
| 1101081600000 | 3714.59 |
| 1101168000000 | 3804.61 |
| 1101254400000 | 3808.25 |
| 1101340800000 | 3802.7 |
| 1101427200000 | 3879.33 |
| 1101686400000 | 3899.17 |
| 1101772800000 | 3911.83 |
| 1101859200000 | 3932.42 |
| 1101945600000 | 3817.41 |
| 1102032000000 | 3862.43 |
| 1102291200000 | 3804.49 |
| 1102377600000 | 3786.81 |
| 1102464000000 | 3783.58 |
| 1102550400000 | 3754.77 |
| 1102636800000 | 3899.37 |
| 1102896000000 | 3934.17 |
| 1102982400000 | 3981.81 |
| 1103068800000 | 3955.03 |
| 1103155200000 | 3958.79 |
| 1103241600000 | 3966.11 |
| 1103500800000 | 4050.92 |
| 1103587200000 | 4045.61 |
| 1103673600000 | 3928.58 |
| 1103760000000 | 3942.03 |
| 1103846400000 | 3950.66 |
| 1104105600000 | 4025.58 |
| 1104192000000 | 4035.73 |
| 1104278400000 | 4035.74 |
| 1104364800000 | 4094.15 |
| 1104451200000 | 4137.66 |
| 1104710400000 | 4154.52 |
| 1104796800000 | 4211.67 |
| 1104883200000 | 4140.83 |
| 1104969600000 | 4031.6 |
| 1105056000000 | 4080.32 |
| 1105315200000 | 4058.72 |
| 1105401600000 | 4028.84 |
| 1105488000000 | 4147.59 |
| 1105574400000 | 4146.31 |
| 1105660800000 | 4104.81 |
| 1105920000000 | 4055.18 |
| 1106006400000 | 4069.87 |
| 1106092800000 | 4110.87 |
| 1106179200000 | 4250.33 |
| 1106265600000 | 4349.43 |
| 1106524800000 | 4691.51 |
| 1106611200000 | 4579.69 |
| 1106697600000 | 4470.25 |
| 1106784000000 | 4491.93 |
| 1106870400000 | 4482.62 |
| 1107129600000 | 4581.4 |
| 1107216000000 | 4647.64 |
| 1107302400000 | 4643.48 |
| 1107388800000 | 4664.35 |
| 1107475200000 | 4762.8 |
| 1107734400000 | 4782.42 |
| 1107820800000 | 4875.06 |
| 1107907200000 | 4971.85 |
| 1107993600000 | 5118.49 |
| 1108080000000 | 5126.43 |
| 1108339200000 | 5121.96 |
| 1108425600000 | 5175.91 |
| 1108512000000 | 5157.65 |
| 1108598400000 | 5046.18 |
| 1108684800000 | 5101.81 |
| 1108944000000 | 5350.14 |
| 1109030400000 | 5357.59 |
| 1109116800000 | 5408.76 |
| 1109203200000 | 5834.61 |
| 1109289600000 | 5668.58 |
| 1109548800000 | 5668.79 |
| 1109635200000 | 5776.13 |
| 1109721600000 | 5701.71 |
| 1109808000000 | 5507.3 |
| 1109894400000 | 5528.43 |
| 1110153600000 | 5734.54 |
| 1110240000000 | 5631.32 |
| 1110326400000 | 5820.81 |
| 1110412800000 | 5716.97 |
| 1110499200000 | 5643.55 |
| 1110758400000 | 5370.16 |
| 1110844800000 | 5064.86 |
| 1110931200000 | 5038.03 |
| 1111017600000 | 5150.51 |
| 1111104000000 | 5165.67 |
| 1111363200000 | 5177.95 |
| 1111449600000 | 5184.28 |
| 1111536000000 | 5103.17 |
| 1111622400000 | 5102.96 |
| 1111708800000 | 5102.96 |
| 1111968000000 | 4964.44 |
| 1112054400000 | 4924.76 |
| 1112140800000 | 4752.47 |
| 1112227200000 | 4875.02 |
| 1112313600000 | 4965.53 |
| 1112572800000 | 4950.21 |
| 1112659200000 | 4982.54 |
| 1112745600000 | 5015.22 |
| 1112832000000 | 5130.53 |
| 1112918400000 | 5114.02 |
| 1113177600000 | 5378.28 |
| 1113264000000 | 5338.44 |
| 1113350400000 | 5448.16 |
| 1113436800000 | 5405.15 |
| 1113523200000 | 5319.37 |
| 1113782400000 | 5273.22 |
| 1113868800000 | 5267.18 |
| 1113955200000 | 5361.02 |
| 1114041600000 | 5546.59 |
| 1114128000000 | 5672.96 |
| 1114387200000 | 5725.03 |
| 1114473600000 | 5719.84 |
| 1114560000000 | 5658.85 |
| 1114646400000 | 5649.04 |
| 1114732800000 | 5601.84 |
| 1114992000000 | 5593.57 |
| 1115078400000 | 5573.3 |
| 1115164800000 | 5725.98 |
| 1115251200000 | 5742.8 |
| 1115337600000 | 5703.83 |
| 1115596800000 | 5702.36 |
| 1115683200000 | 5706.2 |
| 1115769600000 | 5721.06 |
| 1115856000000 | 5667.5 |
| 1115942400000 | 5634.9 |
| 1116201600000 | 5608.51 |
| 1116288000000 | 5636.87 |
| 1116374400000 | 5670.98 |
| 1116460800000 | 5649.31 |
| 1116547200000 | 5615.06 |
| 1116806400000 | 5568.34 |
| 1116892800000 | 5394.82 |
| 1116979200000 | 5503.37 |
| 1117065600000 | 5493.59 |
| 1117152000000 | 5524.29 |
| 1117411200000 | 5509.87 |
| 1117497600000 | 5434.26 |
| 1117584000000 | 5481.64 |
| 1117670400000 | 5540.48 |
| 1117756800000 | 5644.34 |
| 1118016000000 | 5618.27 |
| 1118102400000 | 5599.4 |
| 1118188800000 | 5547.81 |
| 1118275200000 | 5527.9 |
| 1118361600000 | 5581.45 |
| 1118620800000 | 5653.19 |
| 1118707200000 | 5839.14 |
| 1118793600000 | 5887.15 |
| 1118880000000 | 5999.86 |
| 1118966400000 | 6040.07 |
| 1119225600000 | 6063.11 |
| 1119312000000 | 6022.55 |
| 1119398400000 | 6055.31 |
| 1119484800000 | 6153.04 |
| 1119571200000 | 6093.3 |
| 1119830400000 | 6017.28 |
| 1119916800000 | 6120.14 |
| 1120003200000 | 6162.48 |
| 1120089600000 | 6207.24 |
| 1120176000000 | 6260.71 |
| 1120435200000 | 6255.73 |
| 1120521600000 | 6077.19 |
| 1120608000000 | 6063.74 |
| 1120694400000 | 6103.98 |
| 1120780800000 | 6171.15 |
| 1121040000000 | 6310.15 |
| 1121126400000 | 6102.89 |
| 1121212800000 | 6038.9 |
| 1121299200000 | 6037.66 |
| 1121385600000 | 6228.29 |
| 1121644800000 | 6466.91 |
| 1121731200000 | 6063.7 |
| 1121817600000 | 6062.85 |
| 1121904000000 | 6097.74 |
| 1121990400000 | 6188.55 |
| 1122249600000 | 6371.23 |
| 1122336000000 | 6331.65 |
| 1122422400000 | 6293.29 |
| 1122508800000 | 6384.5 |
| 1122595200000 | 6483.58 |
| 1122854400000 | 6501.23 |
| 1122940800000 | 6542.03 |
| 1123027200000 | 6558.56 |
| 1123113600000 | 6610.1 |
| 1123200000000 | 6660.57 |
| 1123459200000 | 6689.06 |
| 1123545600000 | 6760.66 |
| 1123632000000 | 6922.28 |
| 1123718400000 | 6859.56 |
| 1123804800000 | 6870.65 |
| 1124064000000 | 6881.07 |
| 1124150400000 | 6971.48 |
| 1124236800000 | 7025.39 |
| 1124323200000 | 7038.38 |
| 1124409600000 | 7114.75 |
| 1124668800000 | 7079.21 |
| 1124755200000 | 6864.08 |
| 1124841600000 | 6902.7 |
| 1124928000000 | 6882.73 |
| 1125014400000 | 6793.67 |
| 1125273600000 | 6614.84 |
| 1125360000000 | 6625.47 |
| 1125446400000 | 6730.66 |
| 1125532800000 | 6809 |
| 1125619200000 | 6960.28 |
| 1125878400000 | 6890.86 |
| 1125964800000 | 6880.25 |
| 1126051200000 | 6971.89 |
| 1126137600000 | 6880.13 |
| 1126224000000 | 6745.1 |
| 1126483200000 | 6426.2 |
| 1126569600000 | 6473.06 |
| 1126656000000 | 6600.97 |
| 1126742400000 | 6587.75 |
| 1126828800000 | 6538.25 |
| 1127088000000 | 6573.38 |
| 1127174400000 | 6572.41 |
| 1127260800000 | 6595.36 |
| 1127347200000 | 6570.92 |
| 1127433600000 | 6593.5 |
| 1127692800000 | 6611.65 |
| 1127779200000 | 6489.26 |
| 1127865600000 | 6577.45 |
| 1127952000000 | 6619.91 |
| 1128038400000 | 6686.3 |
| 1128297600000 | 6752.36 |
| 1128384000000 | 6771.61 |
| 1128470400000 | 6727.29 |
| 1128556800000 | 6552.02 |
| 1128643200000 | 6499.94 |
| 1128902400000 | 6414.62 |
| 1128988800000 | 6462.57 |
| 1129075200000 | 6592.62 |
| 1129161600000 | 6723.66 |
| 1129248000000 | 6744.49 |
| 1129507200000 | 6742.29 |
| 1129593600000 | 6760.68 |
| 1129680000000 | 6802.73 |
| 1129766400000 | 6860.7 |
| 1129852800000 | 6815.34 |
| 1130112000000 | 6848.45 |
| 1130198400000 | 6868.31 |
| 1130284800000 | 6836.84 |
| 1130371200000 | 6801.07 |
| 1130457600000 | 6835.63 |
| 1130716800000 | 6940.3 |
| 1130803200000 | 7042.75 |
| 1130889600000 | 7145.32 |
| 1130976000000 | 7265.04 |
| 1131062400000 | 7315.29 |
| 1131321600000 | 7307.29 |
| 1131408000000 | 7373.61 |
| 1131494400000 | 7465.27 |
| 1131580800000 | 7581.27 |
| 1131667200000 | 7713.09 |
| 1131926400000 | 7711.4 |
| 1132012800000 | 7663.73 |
| 1132099200000 | 7717.12 |
| 1132185600000 | 7831.29 |
| 1132272000000 | 7874.56 |
| 1132531200000 | 7871.06 |
| 1132617600000 | 7964.53 |
| 1132704000000 | 7946.02 |
| 1132790400000 | 7927.64 |
| 1132876800000 | 7997.72 |
| 1133136000000 | 8113.19 |
| 1133222400000 | 8045.31 |
| 1133308800000 | 7991.65 |
| 1133395200000 | 8020.73 |
| 1133481600000 | 8077.16 |
| 1133740800000 | 8137.6 |
| 1133827200000 | 8311.92 |
| 1133913600000 | 8207.87 |
| 1134000000000 | 8207.33 |
| 1134086400000 | 8253.24 |
| 1134345600000 | 8244.37 |
| 1134432000000 | 8233 |
| 1134518400000 | 8350.41 |
| 1134604800000 | 8352.5 |
| 1134691200000 | 8332.26 |
| 1134950400000 | 8181.81 |
| 1135036800000 | 8174.77 |
| 1135123200000 | 8384.58 |
| 1135209600000 | 8476.37 |
| 1135296000000 | 8500.79 |
| 1135555200000 | 8532.45 |
| 1135641600000 | 8524.96 |
| 1135728000000 | 8569.15 |
| 1135814400000 | 8684.71 |
| 1135900800000 | 8675.69 |
| 1136160000000 | 8504.68 |
| 1136246400000 | 8593.76 |
| 1136332800000 | 8697.2 |
| 1136419200000 | 8614.69 |
| 1136505600000 | 8655.73 |
| 1136764800000 | 8659.53 |
| 1136851200000 | 9064.96 |
| 1136937600000 | 9122.42 |
| 1137024000000 | 9183.18 |
| 1137110400000 | 9422.09 |
| 1137369600000 | 9544.7 |
| 1137456000000 | 9655.67 |
| 1137542400000 | 9522.48 |
| 1137628800000 | 9447.63 |
| 1137715200000 | 9481.59 |
| 1137974400000 | 9623.49 |
| 1138060800000 | 9725.01 |
| 1138147200000 | 9683.73 |
| 1138233600000 | 9843.25 |
| 1138320000000 | 10109.06 |
| 1138579200000 | 10050.39 |
| 1138665600000 | 9809.88 |
| 1138752000000 | 9543.58 |
| 1138838400000 | 9682.69 |
| 1138924800000 | 9596.79 |
| 1139184000000 | 9432.66 |
| 1139270400000 | 9083.36 |
| 1139356800000 | 8996.19 |
| 1139443200000 | 9273.57 |
| 1139529600000 | 9612.26 |
| 1139788800000 | 9733.6 |
| 1139875200000 | 9592.26 |
| 1139961600000 | 9586.42 |
| 1140048000000 | 9539.94 |
| 1140134400000 | 9556.8 |
| 1140393600000 | 9598.19 |
| 1140480000000 | 9635.17 |
| 1140566400000 | 9869.4 |
| 1140652800000 | 10029.17 |
| 1140739200000 | 10104.61 |
| 1140998400000 | 9922.27 |
| 1141084800000 | 9936.05 |
| 1141171200000 | 10023.07 |
| 1141257600000 | 9975 |
| 1141344000000 | 9899.34 |
| 1141603200000 | 9578.38 |
| 1141689600000 | 9465.25 |
| 1141776000000 | 9572.76 |
| 1141862400000 | 9619.68 |
| 1141948800000 | 9612.29 |
| 1142208000000 | 9665.13 |
| 1142294400000 | 9696.44 |
| 1142380800000 | 9798.95 |
| 1142467200000 | 9913.47 |
| 1142553600000 | 9994.66 |
| 1142812800000 | 9988.69 |
| 1142899200000 | 9957.53 |
| 1142985600000 | 9902.09 |
| 1143072000000 | 9934.91 |
| 1143158400000 | 10019 |
| 1143417600000 | 10018.33 |
| 1143504000000 | 10031.62 |
| 1143590400000 | 10096.83 |
| 1143676800000 | 10056.44 |
| 1143763200000 | 10050.66 |
| 1144022400000 | 10136.74 |
| 1144108800000 | 10211.63 |
| 1144195200000 | 10118.64 |
| 1144281600000 | 9925.41 |
| 1144368000000 | 9625.08 |
| 1144627200000 | 9559.13 |
| 1144713600000 | 9694.31 |
| 1144800000000 | 9698.78 |
| 1144886400000 | 9664.8 |
| 1144972800000 | 9664.8 |
| 1145232000000 | 9465.08 |
| 1145318400000 | 9556.1 |
| 1145404800000 | 9587.57 |
| 1145491200000 | 9648.11 |
| 1145577600000 | 9708.56 |
| 1145836800000 | 9876.33 |
| 1145923200000 | 9749.7 |
| 1146009600000 | 9627.02 |
| 1146096000000 | 9736.03 |
| 1146182400000 | 9717.64 |
| 1146441600000 | 9699.26 |
| 1146528000000 | 6623.43 |
| 1146614400000 | 6608.55 |
| 1146700800000 | 6523.94 |
| 1146787200000 | 6569.12 |
| 1147046400000 | 6586.73 |
| 1147132800000 | 6523.56 |
| 1147219200000 | 6552.54 |
| 1147305600000 | 6375.42 |
| 1147392000000 | 6168.38 |
| 1147651200000 | 5829.58 |
| 1147737600000 | 5708.53 |
| 1147824000000 | 5362.59 |
| 1147910400000 | 5029.16 |
| 1147996800000 | 5174.29 |
| 1148256000000 | 4777.12 |
| 1148342400000 | 5006.85 |
| 1148428800000 | 4831.41 |
| 1148515200000 | 5010.42 |
| 1148601600000 | 5460.74 |
| 1148860800000 | 5511.3 |
| 1148947200000 | 5196.45 |
| 1149033600000 | 5241.82 |
| 1149120000000 | 5232.23 |
| 1149206400000 | 5428.86 |
| 1149465600000 | 5372.74 |
| 1149552000000 | 5189.23 |
| 1149638400000 | 4865.42 |
| 1149724800000 | 4455.54 |
| 1149811200000 | 4520.4 |
| 1150070400000 | 4096.47 |
| 1150156800000 | 3743.14 |
| 1150243200000 | 3935.8 |
| 1150329600000 | 4429.33 |
| 1150416000000 | 4530.33 |
| 1150675200000 | 4533.87 |
| 1150761600000 | 4361.49 |
| 1150848000000 | 4443.54 |
| 1150934400000 | 4422.17 |
| 1151020800000 | 4286.2 |
| 1151280000000 | 4293.79 |
| 1151366400000 | 4154.44 |
| 1151452800000 | 4126.03 |
| 1151539200000 | 4244.81 |
| 1151625600000 | 4496.82 |
| 1151884800000 | 4510.97 |
| 1151971200000 | 4655.96 |
| 1152057600000 | 4603.21 |
| 1152144000000 | 4693.87 |
| 1152230400000 | 4815.74 |
| 1152489600000 | 5052.53 |
| 1152576000000 | 4973.67 |
| 1152662400000 | 4906.92 |
| 1152748800000 | 4758.75 |
| 1152835200000 | 4653.93 |
| 1153094400000 | 4559.54 |
| 1153180800000 | 4600.77 |
| 1153267200000 | 4803.86 |
| 1153353600000 | 4803.96 |
| 1153440000000 | 4926.19 |
| 1153699200000 | 5002.16 |
| 1153785600000 | 4968.03 |
| 1153872000000 | 5032.29 |
| 1153958400000 | 5190.34 |
| 1154044800000 | 5277.35 |
| 1154304000000 | 5306.64 |
| 1154390400000 | 5196.2 |
| 1154476800000 | 5277.05 |
| 1154563200000 | 5395.66 |
| 1154649600000 | 5498.73 |
| 1154908800000 | 5491.31 |
| 1154995200000 | 5541.76 |
| 1155081600000 | 5650.64 |
| 1155168000000 | 5621.79 |
| 1155254400000 | 5582.81 |
| 1155513600000 | 5530.08 |
| 1155600000000 | 5612.9 |
| 1155686400000 | 5640.05 |
| 1155772800000 | 5656.66 |
| 1155859200000 | 5687.4 |
| 1156118400000 | 5693.16 |
| 1156204800000 | 5665.95 |
| 1156291200000 | 5622.56 |
| 1156377600000 | 5433.1 |
| 1156464000000 | 5356.81 |
| 1156723200000 | 5405.55 |
| 1156809600000 | 5436.31 |
| 1156896000000 | 5476.03 |
| 1156982400000 | 5483.31 |
| 1157068800000 | 5420.32 |
| 1157328000000 | 5397.2 |
| 1157414400000 | 5338.04 |
| 1157500800000 | 5231.26 |
| 1157587200000 | 5192.3 |
| 1157673600000 | 5195.66 |
| 1157932800000 | 5082.69 |
| 1158019200000 | 5010.89 |
| 1158105600000 | 5171.97 |
| 1158192000000 | 5250.21 |
| 1158278400000 | 5245.89 |
| 1158537600000 | 5223.67 |
| 1158624000000 | 5180.38 |
| 1158710400000 | 5241.36 |
| 1158796800000 | 5120.63 |
| 1158883200000 | 5187.17 |
| 1159142400000 | 5124.09 |
| 1159228800000 | 5257.85 |
| 1159315200000 | 5284.1 |
| 1159401600000 | 5290.3 |
| 1159488000000 | 5462.8 |
| 1159747200000 | 5509.28 |
| 1159833600000 | 5536.52 |
| 1159920000000 | 5513.59 |
| 1160006400000 | 5576.76 |
| 1160092800000 | 5609.74 |
| 1160352000000 | 5582.6 |
| 1160438400000 | 5631.38 |
| 1160524800000 | 5630.93 |
| 1160611200000 | 5642.19 |
| 1160697600000 | 5726.02 |
| 1160956800000 | 5722.38 |
| 1161043200000 | 5699.77 |
| 1161129600000 | 5765.94 |
| 1161216000000 | 5801.68 |
| 1161302400000 | 5864.88 |
| 1161561600000 | 5825.05 |
| 1161648000000 | 5842.65 |
| 1161734400000 | 5859.65 |
| 1161820800000 | 5852.64 |
| 1161907200000 | 6093.63 |
| 1162166400000 | 5988.56 |
| 1162252800000 | 6061 |
| 1162339200000 | 6104.3 |
| 1162425600000 | 6070.07 |
| 1162512000000 | 6053.09 |
| 1162771200000 | 6053.09 |
| 1162857600000 | 6143.46 |
| 1162944000000 | 6185.2 |
| 1163030400000 | 6213.37 |
| 1163116800000 | 6179.91 |
| 1163376000000 | 6170.5 |
| 1163462400000 | 6211.06 |
| 1163548800000 | 6213.3 |
| 1163635200000 | 6148.43 |
| 1163721600000 | 6124.8 |
| 1163980800000 | 6155.97 |
| 1164067200000 | 6114.92 |
| 1164153600000 | 6079.82 |
| 1164240000000 | 6055.47 |
| 1164326400000 | 5985.52 |
| 1164585600000 | 5790.47 |
| 1164672000000 | 5897.61 |
| 1164758400000 | 5983.7 |
| 1164844800000 | 5944.73 |
| 1164931200000 | 5974.97 |
| 1165190400000 | 6053.28 |
| 1165276800000 | 6137.99 |
| 1165363200000 | 6121.32 |
| 1165449600000 | 6026.67 |
| 1165536000000 | 6020.72 |
| 1165795200000 | 6161.88 |
| 1165881600000 | 6171.14 |
| 1165968000000 | 6197.9 |
| 1166054400000 | 6320.65 |
| 1166140800000 | 6469.71 |
| 1166400000000 | 6571.02 |
| 1166486400000 | 6599.33 |
| 1166572800000 | 6609.85 |
| 1166659200000 | 6663.81 |
| 1166745600000 | 6694.13 |
| 1167004800000 | 6694.71 |
| 1167091200000 | 6602.79 |
| 1167177600000 | 6627.5 |
| 1167264000000 | 6641.89 |
| 1167350400000 | 6649.9 |
| 1167696000000 | 6576.33 |
| 1167782400000 | 6631.76 |
| 1167868800000 | 6631.29 |
| 1167955200000 | 6446.62 |
| 1168214400000 | 6420.66 |
| 1168300800000 | 6161.27 |
| 1168387200000 | 6289.2 |
| 1168473600000 | 6422.58 |
| 1168560000000 | 6239.96 |
| 1168819200000 | 6300.58 |
| 1168905600000 | 6239.75 |
| 1168992000000 | 6247.43 |
| 1169078400000 | 6245.51 |
| 1169164800000 | 6228.14 |
| 1169424000000 | 6334.74 |
| 1169510400000 | 6364.9 |
| 1169596800000 | 6348.15 |
| 1169683200000 | 6317.27 |
| 1169769600000 | 6278.34 |
| 1170028800000 | 6230.76 |
| 1170115200000 | 6282.58 |
| 1170201600000 | 6367.75 |
| 1170288000000 | 6409.23 |
| 1170374400000 | 6439.69 |
| 1170633600000 | 6487.59 |
| 1170720000000 | 6453.62 |
| 1170806400000 | 6445.62 |
| 1170892800000 | 6416.18 |
| 1170979200000 | 6456.33 |
| 1171238400000 | 6416.06 |
| 1171324800000 | 6397.07 |
| 1171411200000 | 6454.36 |
| 1171497600000 | 6455.24 |
| 1171584000000 | 6421.57 |
| 1171843200000 | 6395.06 |
| 1171929600000 | 6407.63 |
| 1172016000000 | 6356.53 |
| 1172102400000 | 6349.55 |
| 1172188800000 | 6336.84 |
| 1172448000000 | 6322.89 |
| 1172534400000 | 6054.44 |
| 1172620800000 | 6121.96 |
| 1172707200000 | 6105.54 |
| 1172793600000 | 6132.58 |
| 1173052800000 | 6048.74 |
| 1173139200000 | 6128.52 |
| 1173225600000 | 6169.08 |
| 1173312000000 | 6303.32 |
| 1173398400000 | 6332.34 |
| 1173657600000 | 6349.21 |
| 1173744000000 | 6303.94 |
| 1173830400000 | 6261.04 |
| 1173916800000 | 6284.9 |
| 1174003200000 | 6275.05 |
| 1174262400000 | 6281.03 |
| 1174348800000 | 6395.63 |
| 1174435200000 | 6455.5 |
| 1174521600000 | 6466.87 |
| 1174608000000 | 6533.18 |
| 1174867200000 | 6532.05 |
| 1174953600000 | 6585.79 |
| 1175040000000 | 6520.16 |
| 1175126400000 | 6421.83 |
| 1175212800000 | 6277.73 |
| 1175472000000 | 6271.24 |
| 1175558400000 | 6371.58 |
| 1175644800000 | 6442.56 |
| 1175731200000 | 6424.38 |
| 1175817600000 | 6424.38 |
| 1176076800000 | 6453.9 |
| 1176163200000 | 6454.2 |
| 1176249600000 | 6419.41 |
| 1176336000000 | 6435.46 |
| 1176422400000 | 6506.66 |
| 1176681600000 | 6512.01 |
| 1176768000000 | 6443.91 |
| 1176854400000 | 6431.96 |
| 1176940800000 | 6450.58 |
| 1177027200000 | 6540.32 |
| 1177286400000 | 6754.11 |
| 1177372800000 | 6654.25 |
| 1177459200000 | 6684.13 |
| 1177545600000 | 6718.64 |
| 1177632000000 | 6689.42 |
| 1177891200000 | 6605.11 |
| 1177977600000 | 6599.93 |
| 1178064000000 | 6530.91 |
| 1178150400000 | 6588.61 |
| 1178236800000 | 6610.76 |
| 1178496000000 | 6432.82 |
| 1178582400000 | 6533.87 |
| 1178668800000 | 6622.55 |
| 1178755200000 | 6723.91 |
| 1178841600000 | 6802.27 |
| 1179100800000 | 6745.37 |
| 1179187200000 | 6749.32 |
| 1179273600000 | 6692.73 |
| 1179360000000 | 6707.12 |
| 1179446400000 | 6850.37 |
| 1179705600000 | 6848.3 |
| 1179792000000 | 6934.04 |
| 1179878400000 | 6962.05 |
| 1179964800000 | 6771.13 |
| 1180051200000 | 6892.77 |
| 1180310400000 | 6872.25 |
| 1180396800000 | 6945.12 |
| 1180483200000 | 6849.82 |
| 1180569600000 | 7041.77 |
| 1180656000000 | 7121.35 |
| 1180915200000 | 7325.28 |
| 1181001600000 | 7313.52 |
| 1181088000000 | 7133.33 |
| 1181174400000 | 7077.07 |
| 1181260800000 | 7008.43 |
| 1181520000000 | 7028.41 |
| 1181606400000 | 7118.91 |
| 1181692800000 | 7202.83 |
| 1181779200000 | 7251.1 |
| 1181865600000 | 7365.69 |
| 1182124800000 | 7390.52 |
| 1182211200000 | 7488.43 |
| 1182297600000 | 7430.46 |
| 1182384000000 | 7344.35 |
| 1182470400000 | 7225.76 |
| 1182729600000 | 7103.87 |
| 1182816000000 | 7197.05 |
| 1182902400000 | 7136.51 |
| 1182988800000 | 7210.67 |
| 1183075200000 | 7191.63 |
| 1183334400000 | 7198.98 |
| 1183420800000 | 7195.32 |
| 1183507200000 | 7140.23 |
| 1183593600000 | 7126.72 |
| 1183680000000 | 7144.61 |
| 1183939200000 | 7267.49 |
| 1184025600000 | 7122.7 |
| 1184112000000 | 7183.4 |
| 1184198400000 | 7362.54 |
| 1184284800000 | 7320.35 |
| 1184544000000 | 7435.88 |
| 1184630400000 | 7518.02 |
| 1184716800000 | 7567.82 |
| 1184803200000 | 7607.59 |
| 1184889600000 | 7607.59 |
| 1185148800000 | 7617.64 |
| 1185235200000 | 7663.79 |
| 1185321600000 | 7540.39 |
| 1185408000000 | 7338.51 |
| 1185494400000 | 7312.66 |
| 1185753600000 | 7362.2 |
| 1185840000000 | 7451.92 |
| 1185926400000 | 7342.8 |
| 1186012800000 | 7415.47 |
| 1186099200000 | 7412.51 |
| 1186358400000 | 7307.35 |
| 1186444800000 | 7324.56 |
| 1186531200000 | 7379.5 |
| 1186617600000 | 7246.42 |
| 1186704000000 | 7063.37 |
| 1186963200000 | 7094.05 |
| 1187049600000 | 6926.45 |
| 1187136000000 | 6834.31 |
| 1187222400000 | 6286.42 |
| 1187308800000 | 6399.62 |
| 1187568000000 | 6470.21 |
| 1187654400000 | 6297.61 |
| 1187740800000 | 6462.08 |
| 1187827200000 | 6483.28 |
| 1187913600000 | 6602.69 |
| 1188172800000 | 6665.62 |
| 1188259200000 | 6503.59 |
| 1188345600000 | 6468.85 |
| 1188432000000 | 6528.4 |
| 1188518400000 | 6578.97 |
| 1188777600000 | 6588.09 |
| 1188864000000 | 6647.14 |
| 1188950400000 | 6573.2 |
| 1189036800000 | 6588.23 |
| 1189123200000 | 6463.34 |
| 1189382400000 | 6415.09 |
| 1189468800000 | 6431.13 |
| 1189555200000 | 6449.7 |
| 1189641600000 | 6492.91 |
| 1189728000000 | 6524.56 |
| 1189987200000 | 6490.49 |
| 1190073600000 | 6464.94 |
| 1190160000000 | 5347.7 |
| 1190246400000 | 5364.59 |
| 1190332800000 | 5400.24 |
| 1190592000000 | 5344.75 |
| 1190678400000 | 5363.27 |
| 1190764800000 | 5455.09 |
| 1190851200000 | 5485.91 |
| 1190937600000 | 5462.16 |
| 1191196800000 | 5521.21 |
| 1191283200000 | 5569.19 |
| 1191369600000 | 5561.05 |
| 1191456000000 | 5579.29 |
| 1191542400000 | 5671.1 |
| 1191801600000 | 5711.06 |
| 1191888000000 | 5713.03 |
| 1191974400000 | 5712 |
| 1192060800000 | 5788.68 |
| 1192147200000 | 5712.51 |
| 1192406400000 | 5727.71 |
| 1192492800000 | 5579.55 |
| 1192579200000 | 5540.61 |
| 1192665600000 | 5494.29 |
| 1192752000000 | 5464.28 |
| 1193011200000 | 5428.28 |
| 1193097600000 | 5536.04 |
| 1193184000000 | 5462.25 |
| 1193270400000 | 5526.1 |
| 1193356800000 | 5636.24 |
| 1193616000000 | 5706.56 |
| 1193702400000 | 5720.7 |
| 1193788800000 | 5741.88 |
| 1193875200000 | 5687.28 |
| 1193961600000 | 5692.5 |
| 1194220800000 | 5710.25 |
| 1194307200000 | 5787.06 |
| 1194393600000 | 5781.55 |
| 1194480000000 | 5716.16 |
| 1194566400000 | 5665.29 |
| 1194825600000 | 5666.12 |
| 1194912000000 | 5612.38 |
| 1194998400000 | 5818.64 |
| 1195084800000 | 5829.17 |
| 1195171200000 | 5845.7 |
| 1195430400000 | 5811.91 |
| 1195516800000 | 5867.84 |
| 1195603200000 | 5793.7 |
| 1195689600000 | 5823.02 |
| 1195776000000 | 5858.34 |
| 1196035200000 | 5789.66 |
| 1196121600000 | 5776.75 |
| 1196208000000 | 5845.21 |
| 1196294400000 | 5843.35 |
| 1196380800000 | 5924.17 |
| 1196640000000 | 5866.47 |
| 1196726400000 | 5781.95 |
| 1196812800000 | 5871.96 |
| 1196899200000 | 5890.45 |
| 1196985600000 | 5858.15 |
| 1197244800000 | 5839.66 |
| 1197331200000 | 5940.3 |
| 1197417600000 | 5909.97 |
| 1197504000000 | 5842.18 |
| 1197590400000 | 5952.77 |
| 1197849600000 | 5853.3 |
| 1197936000000 | 5673.16 |
| 1198022400000 | 5742.23 |
| 1198108800000 | 5832.56 |
| 1198195200000 | 5883.85 |
| 1198454400000 | 5954.06 |
| 1198540800000 | 5954.06 |
| 1198627200000 | 5916.55 |
| 1198713600000 | 5865.57 |
| 1198800000000 | 5865.92 |
| 1199059200000 | 5841.57 |
| 1199232000000 | 5821.18 |
| 1199318400000 | 5816.65 |
| 1199404800000 | 5792.6 |
| 1199664000000 | 5808.44 |
| 1199750400000 | 5724.52 |
| 1199836800000 | 5682.22 |
| 1199923200000 | 5687.12 |
| 1200009600000 | 5689.37 |
| 1200268800000 | 5682.95 |
| 1200355200000 | 5557.17 |
| 1200441600000 | 5409.11 |
| 1200528000000 | 5280.32 |
| 1200614400000 | 5104.85 |
| 1200873600000 | 4673.1 |
| 1200960000000 | 4836.8 |
| 1201046400000 | 4890.85 |
| 1201132800000 | 5174.62 |
| 1201219200000 | 5266.04 |
| 1201478400000 | 5213.57 |
| 1201564800000 | 5319.72 |
| 1201651200000 | 5304.34 |
| 1201737600000 | 5298.49 |
| 1201824000000 | 5355.11 |
| 1202083200000 | 5381.79 |
| 1202169600000 | 5202.77 |
| 1202256000000 | 5087.86 |
| 1202342400000 | 5018.29 |
| 1202428800000 | 5149.74 |
| 1202688000000 | 5229.13 |
| 1202774400000 | 5257.65 |
| 1202860800000 | 5280.86 |
| 1202947200000 | 5357.38 |
| 1203033600000 | 5338.94 |
| 1203292800000 | 5410.84 |
| 1203379200000 | 5476.02 |
| 1203465600000 | 5410.85 |
| 1203552000000 | 5449.51 |
| 1203638400000 | 5442.6 |
| 1203897600000 | 5429.12 |
| 1203984000000 | 5445.57 |
| 1204070400000 | 5488.25 |
| 1204156800000 | 5499.58 |
| 1204243200000 | 5378 |
| 1204502400000 | 5285.85 |
| 1204588800000 | 5086.03 |
| 1204675200000 | 5262.88 |
| 1204761600000 | 5186.33 |
| 1204848000000 | 5180.69 |
| 1205107200000 | 5315.47 |
| 1205193600000 | 5335.54 |
| 1205280000000 | 5395.81 |
| 1205366400000 | 5412.51 |
| 1205452800000 | 5341.66 |
| 1205712000000 | 5251.04 |
| 1205798400000 | 5414.4 |
| 1205884800000 | 5410.13 |
| 1205971200000 | 5408.94 |
| 1206057600000 | 5408.94 |
| 1206316800000 | 5410.13 |
| 1206403200000 | 5327.03 |
| 1206489600000 | 5350.32 |
| 1206576000000 | 5354.3 |
| 1206662400000 | 5364.38 |
| 1206921600000 | 5323.58 |
| 1207008000000 | 5496.64 |
| 1207094400000 | 5530.86 |
| 1207180800000 | 5552.48 |
| 1207267200000 | 5576.15 |
| 1207526400000 | 5631.86 |
| 1207612800000 | 5656.94 |
| 1207699200000 | 5744.14 |
| 1207785600000 | 5675.83 |
| 1207872000000 | 5655.51 |
| 1208131200000 | 5671.55 |
| 1208217600000 | 5726.34 |
| 1208304000000 | 5748.26 |
| 1208390400000 | 5751.7 |
| 1208476800000 | 5862.3 |
| 1208736000000 | 5856.44 |
| 1208822400000 | 5820.06 |
| 1208908800000 | 5795.71 |
| 1208995200000 | 5834.74 |
| 1209081600000 | 5828.68 |
| 1209340800000 | 5887.49 |
| 1209427200000 | 5840.06 |
| 1209513600000 | 5981.53 |
| 1209600000000 | 6000.55 |
| 1209686400000 | 6247.69 |
| 1209945600000 | 6236.04 |
| 1210032000000 | 6135.17 |
| 1210118400000 | 6059.9 |
| 1210204800000 | 5943.39 |
| 1210291200000 | 5968.86 |
| 1210550400000 | 5988.02 |
| 1210636800000 | 6033.52 |
| 1210723200000 | 6122.66 |
| 1210809600000 | 6127.62 |
| 1210896000000 | 6046.61 |
| 1211155200000 | 6073.01 |
| 1211241600000 | 5979.42 |
| 1211328000000 | 5985.44 |
| 1211414400000 | 5939.62 |
| 1211500800000 | 5883.03 |
| 1211760000000 | 5888.99 |
| 1211846400000 | 5892.51 |
| 1211932800000 | 5930.5 |
| 1212019200000 | 6042.23 |
| 1212105600000 | 6135.58 |
| 1212364800000 | 6129.61 |
| 1212451200000 | 6099.66 |
| 1212537600000 | 6227.23 |
| 1212624000000 | 6285.69 |
| 1212710400000 | 6200.59 |
| 1212969600000 | 6208.85 |
| 1213056000000 | 6075.98 |
| 1213142400000 | 6004.96 |
| 1213228800000 | 6014.92 |
| 1213315200000 | 6037.12 |
| 1213574400000 | 6136.38 |
| 1213660800000 | 6169.6 |
| 1213747200000 | 6166.67 |
| 1213833600000 | 5892.38 |
| 1213920000000 | 6003.18 |
| 1214179200000 | 5858.61 |
| 1214265600000 | 5781.35 |
| 1214352000000 | 5697.52 |
| 1214438400000 | 5451.73 |
| 1214524800000 | 5206.03 |
| 1214784000000 | 5230.59 |
| 1214870400000 | 5107.18 |
| 1214956800000 | 5276.23 |
| 1215043200000 | 5517.68 |
| 1215129600000 | 5560.02 |
| 1215388800000 | 5660.98 |
| 1215475200000 | 5530.44 |
| 1215561600000 | 5606.5 |
| 1215648000000 | 5427.02 |
| 1215734400000 | 5354.2 |
| 1215993600000 | 5384.68 |
| 1216080000000 | 5241.81 |
| 1216166400000 | 5297.64 |
| 1216252800000 | 5393.76 |
| 1216339200000 | 5345.43 |
| 1216598400000 | 5334.31 |
| 1216684800000 | 5341.06 |
| 1216771200000 | 5467.19 |
| 1216857600000 | 5501.07 |
| 1216944000000 | 5537.6 |
| 1217203200000 | 5540.31 |
| 1217289600000 | 5508.98 |
| 1217376000000 | 5565.07 |
| 1217462400000 | 5574.81 |
| 1217548800000 | 5583.41 |
| 1217808000000 | 5612 |
| 1217894400000 | 5634.4 |
| 1217980800000 | 5545.81 |
| 1218067200000 | 5564.66 |
| 1218153600000 | 5517 |
| 1218412800000 | 5558.25 |
| 1218499200000 | 5485.02 |
| 1218585600000 | 5403.99 |
| 1218672000000 | 5466.54 |
| 1218758400000 | 5365.73 |
| 1219017600000 | 5398.29 |
| 1219104000000 | 5313.87 |
| 1219190400000 | 5424.54 |
| 1219276800000 | 5507.63 |
| 1219363200000 | 5464.02 |
| 1219622400000 | 5417.66 |
| 1219708800000 | 5380.68 |
| 1219795200000 | 5428.52 |
| 1219881600000 | 5511.21 |
| 1219968000000 | 5508.97 |
| 1220227200000 | 5677.53 |
| 1220313600000 | 5575.55 |
| 1220400000000 | 5510.98 |
| 1220486400000 | 5391.26 |
| 1220572800000 | 5232.25 |
| 1220832000000 | 5360.22 |
| 1220918400000 | 5294.36 |
| 1221004800000 | 5247.89 |
| 1221091200000 | 5392.18 |
| 1221177600000 | 5434.08 |
| 1221436800000 | 5261.35 |
| 1221523200000 | 4981.95 |
| 1221609600000 | 4810.05 |
| 1221696000000 | 4675.91 |
| 1221782400000 | 5106.12 |
| 1222041600000 | 5191.23 |
| 1222128000000 | 5029.67 |
| 1222214400000 | 4929.36 |
| 1222300800000 | 5054.46 |
| 1222387200000 | 5077.3 |
| 1222646400000 | 4764.32 |
| 1222732800000 | 4831.31 |
| 1222819200000 | 4841.36 |
| 1222905600000 | 4783.61 |
| 1222992000000 | 4851.36 |
| 1223251200000 | 4394.36 |
| 1223337600000 | 4366.47 |
| 1223424000000 | 4116.29 |
| 1223510400000 | 4106.63 |
| 1223596800000 | 3682.79 |
| 1223856000000 | 3672.86 |
| 1223942400000 | 4163.39 |
| 1224028800000 | 3729.88 |
| 1224115200000 | 3603.88 |
| 1224201600000 | 3780.87 |
| 1224460800000 | 3856.89 |
| 1224547200000 | 3767.19 |
| 1224633600000 | 3482.48 |
| 1224720000000 | 3355.6 |
| 1224806400000 | 3134.32 |
| 1225065600000 | 3048.36 |
| 1225152000000 | 3124.44 |
| 1225238400000 | 3327.01 |
| 1225324800000 | 3481.2 |
| 1225411200000 | 3492.07 |
| 1225670400000 | 3498.11 |
| 1225756800000 | 3641.24 |
| 1225843200000 | 3567.85 |
| 1225929600000 | 3342.27 |
| 1226016000000 | 3529.35 |
| 1226275200000 | 3568.42 |
| 1226361600000 | 3495.84 |
| 1226448000000 | 3397.05 |
| 1226534400000 | 3401.4 |
| 1226620800000 | 3558.62 |
| 1226880000000 | 3562.78 |
| 1226966400000 | 3443.67 |
| 1227052800000 | 3423.37 |
| 1227139200000 | 3358.09 |
| 1227225600000 | 3324.11 |
| 1227484800000 | 3509.24 |
| 1227571200000 | 3542.92 |
| 1227657600000 | 3621.7 |
| 1227744000000 | 3687.21 |
| 1227830400000 | 3681.81 |
| 1228089600000 | 3608.45 |
| 1228176000000 | 3640.87 |
| 1228262400000 | 3730.5 |
| 1228348800000 | 3749.79 |
| 1228435200000 | 3698.74 |
| 1228694400000 | 3690.04 |
| 1228780800000 | 3850.14 |
| 1228867200000 | 3947.41 |
| 1228953600000 | 4025.88 |
| 1229040000000 | 4028.7 |
| 1229299200000 | 4098.69 |
| 1229385600000 | 4165.07 |
| 1229472000000 | 4252.42 |
| 1229558400000 | 4203.23 |
| 1229644800000 | 4194.03 |
| 1229904000000 | 4200.65 |
| 1229990400000 | 4157.04 |
| 1230076800000 | 4086.05 |
| 1230163200000 | 4086.21 |
| 1230249600000 | 4086.47 |
| 1230508800000 | 3999.88 |
| 1230595200000 | 4026.47 |
| 1230681600000 | 4012.13 |
| 1230854400000 | 4102.48 |
| 1231113600000 | 4129.48 |
| 1231200000000 | 4291.02 |
| 1231286400000 | 4166.39 |
| 1231372800000 | 4189.95 |
| 1231459200000 | 4193.45 |
| 1231718400000 | 4189.01 |
| 1231804800000 | 4193.28 |
| 1231891200000 | 4070.35 |
| 1231977600000 | 3977.42 |
| 1232064000000 | 4024.35 |
| 1232323200000 | 4042.67 |
| 1232409600000 | 3963.62 |
| 1232496000000 | 3943.36 |
| 1232582400000 | 3938.98 |
| 1232668800000 | 3892.92 |
| 1232928000000 | 3935.82 |
| 1233014400000 | 3892.81 |
| 1233100800000 | 3874.55 |
| 1233187200000 | 3813.48 |
| 1233273600000 | 3771.83 |
| 1233532800000 | 3692.92 |
| 1233619200000 | 3739.37 |
| 1233705600000 | 3740.05 |
| 1233792000000 | 3739.83 |
| 1233878400000 | 3818.49 |
| 1234137600000 | 3839.28 |
| 1234224000000 | 3727.11 |
| 1234310400000 | 3646.33 |
| 1234396800000 | 3645.42 |
| 1234483200000 | 3721.69 |
| 1234742400000 | 3717.79 |
| 1234828800000 | 3551.59 |
| 1234915200000 | 3500 |
| 1235001600000 | 3515.22 |
| 1235088000000 | 3406.53 |
| 1235347200000 | 3408.58 |
| 1235433600000 | 3352.96 |
| 1235520000000 | 3409.05 |
| 1235606400000 | 3504.79 |
| 1235692800000 | 3541.71 |
| 1235952000000 | 3392.09 |
| 1236038400000 | 3415.85 |
| 1236124800000 | 3456.16 |
| 1236211200000 | 3435.7 |
| 1236297600000 | 3464.59 |
| 1236556800000 | 3460.23 |
| 1236643200000 | 3566.56 |
| 1236729600000 | 3562.11 |
| 1236816000000 | 3637.41 |
| 1236902400000 | 3706.87 |
| 1237161600000 | 3836.15 |
| 1237248000000 | 3823.53 |
| 1237334400000 | 3844.93 |
| 1237420800000 | 3971.44 |
| 1237507200000 | 3952.15 |
| 1237766400000 | 3926.8 |
| 1237852800000 | 3980.37 |
| 1237939200000 | 3931.01 |
| 1238025600000 | 3828.2 |
| 1238112000000 | 3742.87 |
| 1238371200000 | 3594.7 |
| 1238457600000 | 3665.74 |
| 1238544000000 | 3710.33 |
| 1238630400000 | 3886.17 |
| 1238716800000 | 3922.57 |
| 1238976000000 | 3962.5 |
| 1239062400000 | 3950.09 |
| 1239148800000 | 3979.42 |
| 1239235200000 | 3937.75 |
| 1239321600000 | 3937.75 |
| 1239580800000 | 3921.47 |
| 1239667200000 | 3944.8 |
| 1239753600000 | 3979.07 |
| 1239840000000 | 4047.14 |
| 1239926400000 | 4009.69 |
| 1240185600000 | 3929.65 |
| 1240272000000 | 4001.47 |
| 1240358400000 | 4035.25 |
| 1240444800000 | 4113.08 |
| 1240531200000 | 4250.23 |
| 1240790400000 | 4182.35 |
| 1240876800000 | 4161.66 |
| 1240963200000 | 4319.42 |
| 1241049600000 | 4302.46 |
| 1241136000000 | 4301.05 |
| 1241395200000 | 4436.28 |
| 1241481600000 | 4457.13 |
| 1241568000000 | 4556.54 |
| 1241654400000 | 4689.62 |
| 1241740800000 | 4869.4 |
| 1242000000000 | 4825.31 |
| 1242086400000 | 4847.76 |
| 1242172800000 | 4682.99 |
| 1242259200000 | 4747.56 |
| 1242345600000 | 4743.64 |
| 1242604800000 | 4807.48 |
| 1242691200000 | 4939.82 |
| 1242777600000 | 5010.24 |
| 1242864000000 | 4894.14 |
| 1242950400000 | 4910.64 |
| 1243209600000 | 4900.52 |
| 1243296000000 | 4942.69 |
| 1243382400000 | 4921.9 |
| 1243468800000 | 5036.25 |
| 1243555200000 | 5188.58 |
| 1243814400000 | 5360.34 |
| 1243900800000 | 5445.01 |
| 1243987200000 | 5413.47 |
| 1244073600000 | 5494.9 |
| 1244160000000 | 5497.79 |
| 1244419200000 | 5418.02 |
| 1244505600000 | 5505.1 |
| 1244592000000 | 5590.05 |
| 1244678400000 | 5716.83 |
| 1244764800000 | 5796.22 |
| 1245024000000 | 5790.32 |
| 1245110400000 | 5727.71 |
| 1245196800000 | 5569.07 |
| 1245283200000 | 5680.38 |
| 1245369600000 | 5614.31 |
| 1245628800000 | 5680.36 |
| 1245715200000 | 5420.18 |
| 1245801600000 | 5461.42 |
| 1245888000000 | 5404.93 |
| 1245974400000 | 5489.93 |
| 1246233600000 | 5510.31 |
| 1246320000000 | 5581.83 |
| 1246406400000 | 5752.66 |
| 1246492800000 | 5829.3 |
| 1246579200000 | 5833.3 |
| 1246838400000 | 5709.8 |
| 1246924800000 | 5797.2 |
| 1247011200000 | 5690.53 |
| 1247097600000 | 5562.68 |
| 1247184000000 | 5525.79 |
| 1247443200000 | 5572.38 |
| 1247529600000 | 5712.57 |
| 1247616000000 | 5854.7 |
| 1247702400000 | 5866.93 |
| 1247788800000 | 5991.17 |
| 1248048000000 | 5991.02 |
| 1248134400000 | 6117.16 |
| 1248220800000 | 6195.09 |
| 1248307200000 | 6429.05 |
| 1248393600000 | 6402.2 |
| 1248652800000 | 6352.16 |
| 1248739200000 | 6166.03 |
| 1248825600000 | 5976.73 |
| 1248912000000 | 6204.16 |
| 1248998400000 | 6251.57 |
| 1249257600000 | 6390.63 |
| 1249344000000 | 6469.53 |
| 1249430400000 | 6440.71 |
| 1249516800000 | 6465.88 |
| 1249603200000 | 6432.7 |
| 1249862400000 | 6436.72 |
| 1249948800000 | 6274.06 |
| 1250035200000 | 6430.87 |
| 1250121600000 | 6566.22 |
| 1250208000000 | 6519.37 |
| 1250467200000 | 6515.9 |
| 1250553600000 | 6404.81 |
| 1250640000000 | 6407.09 |
| 1250726400000 | 6587.67 |
| 1250812800000 | 6688.64 |
| 1251072000000 | 6852.16 |
| 1251158400000 | 6790.45 |
| 1251244800000 | 6609.93 |
| 1251331200000 | 6559.99 |
| 1251417600000 | 6593.25 |
| 1251676800000 | 6512.41 |
| 1251763200000 | 6315.89 |
| 1251849600000 | 6327.45 |
| 1251936000000 | 6373.95 |
| 1252022400000 | 6527.29 |
| 1252281600000 | 6554.75 |
| 1252368000000 | 6783.53 |
| 1252454400000 | 6767.49 |
| 1252540800000 | 6670.46 |
| 1252627200000 | 6773.64 |
| 1252886400000 | 6712.41 |
| 1252972800000 | 6909.81 |
| 1253059200000 | 7059.42 |
| 1253145600000 | 7038.57 |
| 1253232000000 | 7213.13 |
| 1253491200000 | 7144.86 |
| 1253577600000 | 7371.14 |
| 1253664000000 | 7421.04 |
| 1253750400000 | 7382.97 |
| 1253836800000 | 7430.23 |
| 1254096000000 | 7603.76 |
| 1254182400000 | 7565.71 |
| 1254268800000 | 7587.84 |
| 1254355200000 | 7575.08 |
| 1254441600000 | 7583.09 |
| 1254700800000 | 7640.52 |
| 1254787200000 | 7832.75 |
| 1254873600000 | 7848.6 |
| 1254960000000 | 7918 |
| 1255046400000 | 7886.89 |
| 1255305600000 | 7927.88 |
| 1255392000000 | 7872.87 |
| 1255478400000 | 7805.81 |
| 1255564800000 | 7766.78 |
| 1255651200000 | 7778.34 |
| 1255910400000 | 7978.64 |
| 1255996800000 | 7641.43 |
| 1256083200000 | 7657.22 |
| 1256169600000 | 7582.15 |
| 1256256000000 | 7502.87 |
| 1256515200000 | 7359.32 |
| 1256601600000 | 7157.58 |
| 1256688000000 | 7034.59 |
| 1256774400000 | 7122.66 |
| 1256860800000 | 6950.05 |
| 1257120000000 | 6956.84 |
| 1257206400000 | 6809.91 |
| 1257292800000 | 7108.35 |
| 1257379200000 | 7266.7 |
| 1257465600000 | 7182.67 |
| 1257724800000 | 7341.07 |
| 1257811200000 | 7349.42 |
| 1257897600000 | 7327.23 |
| 1257984000000 | 7315.87 |
| 1258070400000 | 7363.22 |
| 1258329600000 | 7384.06 |
| 1258416000000 | 7414.52 |
| 1258502400000 | 7370.42 |
| 1258588800000 | 7365.67 |
| 1258675200000 | 7338.73 |
| 1258934400000 | 7418.06 |
| 1259020800000 | 7441.05 |
| 1259107200000 | 7520.44 |
| 1259193600000 | 7411.02 |
| 1259280000000 | 7449.04 |
| 1259539200000 | 7451.01 |
| 1259625600000 | 7541.64 |
| 1259712000000 | 7599.49 |
| 1259798400000 | 7696.78 |
| 1259884800000 | 7612.54 |
| 1260144000000 | 7616.94 |
| 1260230400000 | 7650.07 |
| 1260316800000 | 7588.05 |
| 1260403200000 | 7529.43 |
| 1260489600000 | 7701.02 |
| 1260748800000 | 7713.74 |
| 1260835200000 | 7707.91 |
| 1260921600000 | 7759.25 |
| 1261008000000 | 7761.95 |
| 1261094400000 | 7641.2 |
| 1261353600000 | 7637.73 |
| 1261440000000 | 7511.74 |
| 1261526400000 | 7558.3 |
| 1261612800000 | 7620.8 |
| 1261699200000 | 7620.8 |
| 1261958400000 | 7579.33 |
| 1262044800000 | 7552.02 |
| 1262131200000 | 7582.88 |
| 1262217600000 | 7579.17 |
| 1262563200000 | 7709.9 |
| 1262649600000 | 7841.68 |
| 1262736000000 | 7922.28 |
| 1262822400000 | 7899.76 |
| 1262908800000 | 7962.45 |
| 1263168000000 | 7983.73 |
| 1263254400000 | 7966.18 |
| 1263340800000 | 7995.58 |
| 1263427200000 | 8001.68 |
| 1263513600000 | 8009.72 |
| 1263772800000 | 7999.15 |
| 1263859200000 | 8104.33 |
| 1263945600000 | 8027.52 |
| 1264032000000 | 7869.78 |
| 1264118400000 | 7852.59 |
| 1264377600000 | 7833.29 |
| 1264464000000 | 7854.84 |
| 1264550400000 | 7785.98 |
| 1264636800000 | 7757.37 |
| 1264723200000 | 7846.22 |
| 1264982400000 | 7856.99 |
| 1265068800000 | 7954.81 |
| 1265155200000 | 7899.23 |
| 1265241600000 | 7674.35 |
| 1265328000000 | 7574.77 |
| 1265587200000 | 7540.55 |
| 1265673600000 | 7723.24 |
| 1265760000000 | 7823.11 |
| 1265846400000 | 7922.81 |
| 1265932800000 | 7967.53 |
| 1266192000000 | 7971.19 |
| 1266278400000 | 8060.48 |
| 1266364800000 | 8049.32 |
| 1266451200000 | 8025.22 |
| 1266537600000 | 8101.84 |
| 1266796800000 | 8162.31 |
| 1266883200000 | 8201.7 |
| 1266969600000 | 8283.23 |
| 1267056000000 | 8149.43 |
| 1267142400000 | 8226.62 |
| 1267401600000 | 8320.39 |
| 1267488000000 | 8371.11 |
| 1267574400000 | 8378.66 |
| 1267660800000 | 8314.11 |
| 1267747200000 | 8405.64 |
| 1268006400000 | 8497.7 |
| 1268092800000 | 8448.08 |
| 1268179200000 | 8488.41 |
| 1268265600000 | 8448.85 |
| 1268352000000 | 8459.13 |
| 1268611200000 | 8433.17 |
| 1268697600000 | 8480.49 |
| 1268784000000 | 8633.53 |
| 1268870400000 | 8608.38 |
| 1268956800000 | 8466.55 |
| 1269216000000 | 8465.66 |
| 1269302400000 | 8549.47 |
| 1269388800000 | 8457.5 |
| 1269475200000 | 8478.04 |
| 1269561600000 | 8395.17 |
| 1269820800000 | 8440.83 |
| 1269907200000 | 8470.11 |
| 1269993600000 | 8556.93 |
| 1270080000000 | 8575 |
| 1270166400000 | 8575 |
| 1270425600000 | 8663.34 |
| 1270512000000 | 8716.68 |
| 1270598400000 | 8781.35 |
| 1270684800000 | 8702.14 |
| 1270771200000 | 8731.23 |
| 1271030400000 | 8735.4 |
| 1271116800000 | 8703.14 |
| 1271203200000 | 8770.22 |
| 1271289600000 | 8743.68 |
| 1271376000000 | 8629.04 |
| 1271635200000 | 8545.54 |
| 1271721600000 | 8668.73 |
| 1271808000000 | 8679.24 |
| 1271894400000 | 8674.84 |
| 1271980800000 | 8732.62 |
| 1272240000000 | 8762 |
| 1272326400000 | 8619.34 |
| 1272412800000 | 8479.2 |
| 1272499200000 | 8532.76 |
| 1272585600000 | 8606.24 |
| 1272844800000 | 8622.67 |
| 1272931200000 | 8514.27 |
| 1273017600000 | 8262.13 |
| 1273104000000 | 7997.88 |
| 1273190400000 | 8023.56 |
| 1273449600000 | 8297.18 |
| 1273536000000 | 8353.69 |
| 1273622400000 | 8492.44 |
| 1273708800000 | 8547.54 |
| 1273795200000 | 8454.84 |
| 1274054400000 | 8376.06 |
| 1274140800000 | 8341.86 |
| 1274227200000 | 8119.26 |
| 1274313600000 | 7988.06 |
| 1274400000000 | 8083.29 |
| 1274659200000 | 8233.09 |
| 1274745600000 | 8073.87 |
| 1274832000000 | 8345.57 |
| 1274918400000 | 8372.18 |
| 1275004800000 | 8472.22 |
| 1275264000000 | 8455.14 |
| 1275350400000 | 8480.08 |
| 1275436800000 | 8541.21 |
| 1275523200000 | 8557.37 |
| 1275609600000 | 8444 |
| 1275868800000 | 8449.37 |
| 1275955200000 | 8403.34 |
| 1276041600000 | 8589.57 |
| 1276128000000 | 8639.95 |
| 1276214400000 | 8660.6 |
| 1276473600000 | 8657.46 |
| 1276560000000 | 8711.13 |
| 1276646400000 | 8806.46 |
| 1276732800000 | 8851.23 |
| 1276819200000 | 8946.28 |
| 1277078400000 | 8972.68 |
| 1277164800000 | 9011.71 |
| 1277251200000 | 8975.05 |
| 1277337600000 | 8937.42 |
| 1277424000000 | 8968.6 |
| 1277683200000 | 8968.39 |
| 1277769600000 | 8772.55 |
| 1277856000000 | 8859.82 |
| 1277942400000 | 8913.08 |
| 1278028800000 | 8974.61 |
| 1278288000000 | 8955.11 |
| 1278374400000 | 9068.93 |
| 1278460800000 | 8957.15 |
| 1278547200000 | 9087.95 |
| 1278633600000 | 9188.49 |
| 1278892800000 | 9319.63 |
| 1278979200000 | 9413.61 |
| 1279065600000 | 9482.42 |
| 1279152000000 | 9601.65 |
| 1279238400000 | 9542.21 |
| 1279497600000 | 9597 |
| 1279584000000 | 9584.19 |
| 1279670400000 | 9912.76 |
| 1279756800000 | 9938.29 |
| 1279843200000 | 9951 |
| 1280102400000 | 10195.42 |
| 1280188800000 | 10326.44 |
| 1280275200000 | 10274.09 |
| 1280361600000 | 10056.54 |
| 1280448000000 | 10091.6 |
| 1280707200000 | 10185.11 |
| 1280793600000 | 10245.49 |
| 1280880000000 | 10379.98 |
| 1280966400000 | 10468.23 |
| 1281052800000 | 10324.1 |
| 1281312000000 | 10358.26 |
| 1281398400000 | 10348.62 |
| 1281484800000 | 10224.91 |
| 1281571200000 | 10214.14 |
| 1281657600000 | 10190.39 |
| 1281916800000 | 10255.73 |
| 1282003200000 | 10372.95 |
| 1282089600000 | 10411.62 |
| 1282176000000 | 10420.69 |
| 1282262400000 | 10398.87 |
| 1282521600000 | 10661.81 |
| 1282608000000 | 10641.25 |
| 1282694400000 | 10582.89 |
| 1282780800000 | 10759.88 |
| 1282867200000 | 10888.36 |
| 1283126400000 | 10885.39 |
| 1283212800000 | 11051.68 |
| 1283299200000 | 11486.69 |
| 1283385600000 | 11291.39 |
| 1283472000000 | 11339.01 |
| 1283731200000 | 11579.32 |
| 1283817600000 | 11527.48 |
| 1283904000000 | 11692.07 |
| 1283990400000 | 11659.65 |
| 1284076800000 | 11430.81 |
| 1284336000000 | 11439.73 |
| 1284422400000 | 11532.39 |
| 1284508800000 | 11345.49 |
| 1284595200000 | 11306.13 |
| 1284681600000 | 11285.5 |
| 1284940800000 | 11458.51 |
| 1285027200000 | 11441.24 |
| 1285113600000 | 11413.78 |
| 1285200000000 | 11287.81 |
| 1285286400000 | 11295.19 |
| 1285545600000 | 11418.72 |
| 1285632000000 | 11644.44 |
| 1285718400000 | 11804.78 |
| 1285804800000 | 11818.51 |
| 1285891200000 | 11839.38 |
| 1286150400000 | 11788.15 |
| 1286236800000 | 11966.41 |
| 1286323200000 | 12215.89 |
| 1286409600000 | 12169.26 |
| 1286496000000 | 12288.06 |
| 1286755200000 | 12393.27 |
| 1286841600000 | 12361.64 |
| 1286928000000 | 12514.54 |
| 1287014400000 | 12337.78 |
| 1287100800000 | 12183.96 |
| 1287360000000 | 12176.22 |
| 1287446400000 | 12294.75 |
| 1287532800000 | 12311.68 |
| 1287619200000 | 12359.17 |
| 1287705600000 | 12488.55 |
| 1287964800000 | 12379.91 |
| 1288051200000 | 12136.56 |
| 1288137600000 | 12078.7 |
| 1288224000000 | 12144.54 |
| 1288310400000 | 12452.78 |
| 1288569600000 | 12383.04 |
| 1288656000000 | 12410.33 |
| 1288742400000 | 12489.03 |
| 1288828800000 | 12736.62 |
| 1288915200000 | 12756.37 |
| 1289174400000 | 12680.62 |
| 1289260800000 | 12653.28 |
| 1289347200000 | 12224.96 |
| 1289433600000 | 11902.42 |
| 1289520000000 | 11568.8 |
| 1289779200000 | 11549.29 |
| 1289865600000 | 11078.81 |
| 1289952000000 | 11471.81 |
| 1290038400000 | 11625.22 |
| 1290124800000 | 11292.17 |
| 1290384000000 | 11240.84 |
| 1290470400000 | 11039.95 |
| 1290556800000 | 11227.92 |
| 1290643200000 | 11132.31 |
| 1290729600000 | 10962.87 |
| 1290988800000 | 10790.68 |
| 1291075200000 | 10868.11 |
| 1291161600000 | 10922.94 |
| 1291248000000 | 11281.94 |
| 1291334400000 | 11462.23 |
| 1291593600000 | 11537.98 |
| 1291680000000 | 11582.08 |
| 1291766400000 | 11547.75 |
| 1291852800000 | 11422.29 |
| 1291939200000 | 11312.19 |
| 1292198400000 | 11807.37 |
| 1292284800000 | 11907.79 |
| 1292371200000 | 11649.32 |
| 1292457600000 | 11606.72 |
| 1292544000000 | 11429.11 |
| 1292803200000 | 11373.12 |
| 1292889600000 | 11428.15 |
| 1292976000000 | 11526.81 |
| 1293062400000 | 11594.26 |
| 1293148800000 | 11578.29 |
| 1293408000000 | 11702.56 |
| 1293494400000 | 10995.42 |
| 1293580800000 | 11475.35 |
| 1293667200000 | 11562.14 |
| 1293753600000 | 11568.1 |
| 1294012800000 | 11381.87 |
| 1294099200000 | 11473.67 |
| 1294185600000 | 11253.06 |
| 1294272000000 | 11259.66 |
| 1294358400000 | 11540.75 |
| 1294617600000 | 11469.26 |
| 1294704000000 | 11342.75 |
| 1294790400000 | 11550.55 |
| 1294876800000 | 11757.08 |
| 1294963200000 | 11672.29 |
| 1295222400000 | 11759.96 |
| 1295308800000 | 11742.59 |
| 1295395200000 | 11756.21 |
| 1295481600000 | 11446.8 |
| 1295568000000 | 11583.66 |
| 1295827200000 | 11608.48 |
| 1295913600000 | 11452.68 |
| 1296000000000 | 11349.31 |
| 1296086400000 | 11525.67 |
| 1296172800000 | 11564.55 |
| 1296432000000 | 11447.98 |
| 1296518400000 | 11560.35 |
| 1296604800000 | 11504.04 |
| 1296691200000 | 11348.83 |
| 1296777600000 | 11224.53 |
| 1297036800000 | 11202.64 |
| 1297123200000 | 11391.29 |
| 1297209600000 | 11171.4 |
| 1297296000000 | 11059.9 |
| 1297382400000 | 11135.28 |
| 1297641600000 | 11067.77 |
| 1297728000000 | 10968.31 |
| 1297814400000 | 10978.63 |
| 1297900800000 | 10841.43 |
| 1297987200000 | 10733.79 |
| 1298246400000 | 10855.94 |
| 1298332800000 | 10778.52 |
| 1298419200000 | 10966.43 |
| 1298505600000 | 11037.31 |
| 1298592000000 | 11089.16 |
| 1298851200000 | 11183.56 |
| 1298937600000 | 11187.78 |
| 1299024000000 | 11118.21 |
| 1299110400000 | 11302.59 |
| 1299196800000 | 11500.51 |
| 1299456000000 | 11463.07 |
| 1299542400000 | 11306.6 |
| 1299628800000 | 11409.96 |
| 1299715200000 | 11222.95 |
| 1299801600000 | 11225.19 |
| 1300060800000 | 11207.73 |
| 1300147200000 | 10964.32 |
| 1300233600000 | 10817.98 |
| 1300320000000 | 11211.41 |
| 1300406400000 | 11323.03 |
| 1300665600000 | 11327.27 |
| 1300752000000 | 11363.53 |
| 1300838400000 | 11497.63 |
| 1300924800000 | 11435.54 |
| 1301011200000 | 11285.01 |
| 1301270400000 | 11407.33 |
| 1301356800000 | 11239.58 |
| 1301443200000 | 11314.46 |
| 1301529600000 | 11390.94 |
| 1301616000000 | 11388.46 |
| 1301875200000 | 11485.16 |
| 1301961600000 | 11593.67 |
| 1302048000000 | 11579.1 |
| 1302134400000 | 11600.33 |
| 1302220800000 | 11550.68 |
| 1302480000000 | 11462.77 |
| 1302566400000 | 11254.54 |
| 1302652800000 | 11365.05 |
| 1302739200000 | 11312.72 |
| 1302825600000 | 11402.67 |
| 1303084800000 | 11255.2 |
| 1303171200000 | 11439.97 |
| 1303257600000 | 11627.91 |
| 1303344000000 | 11669.5 |
| 1303430400000 | 11669.5 |
| 1303689600000 | 11853.71 |
| 1303776000000 | 11826.15 |
| 1303862400000 | 11802.02 |
| 1303948800000 | 12024.38 |
| 1304035200000 | 11947.5 |
| 1304294400000 | 12017.73 |
| 1304380800000 | 11891.12 |
| 1304467200000 | 11957.13 |
| 1304553600000 | 11649.15 |
| 1304640000000 | 11820.82 |
| 1304899200000 | 11813.82 |
| 1304985600000 | 11959.56 |
| 1305072000000 | 11967.2 |
| 1305158400000 | 11902.96 |
| 1305244800000 | 11894.43 |
| 1305504000000 | 11780.18 |
| 1305590400000 | 11791.3 |
| 1305676800000 | 11771.06 |
| 1305763200000 | 11997.54 |
| 1305849600000 | 11969.07 |
| 1306108800000 | 11975.33 |
| 1306195200000 | 12004.67 |
| 1306281600000 | 11920.98 |
| 1306368000000 | 11999.78 |
| 1306454400000 | 12041.77 |
| 1306713600000 | 12064.11 |
| 1306800000000 | 12349.24 |
| 1306886400000 | 12403.38 |
| 1306972800000 | 12474.98 |
| 1307059200000 | 12438.26 |
| 1307318400000 | 12473.85 |
| 1307404800000 | 12616.25 |
| 1307491200000 | 12645.45 |
| 1307577600000 | 12562.73 |
| 1307664000000 | 12548.09 |
| 1307923200000 | 12475.44 |
| 1308009600000 | 12379.51 |
| 1308096000000 | 12104.22 |
| 1308182400000 | 11965.23 |
| 1308268800000 | 12024.9 |
| 1308528000000 | 11891.53 |
| 1308614400000 | 11972.79 |
| 1308700800000 | 12085.46 |
| 1308787200000 | 11968.87 |
| 1308873600000 | 12011.1 |
| 1309132800000 | 12015.39 |
| 1309219200000 | 11991.05 |
| 1309305600000 | 12081.68 |
| 1309392000000 | 11996.5 |
| 1309478400000 | 12126.31 |
| 1309737600000 | 12139.13 |
| 1309824000000 | 12167.36 |
| 1309910400000 | 11881.51 |
| 1309996800000 | 11873.12 |
| 1310083200000 | 11783.92 |
| 1310342400000 | 11469.35 |
| 1310428800000 | 11299.01 |
| 1310515200000 | 11527.56 |
| 1310601600000 | 11402.93 |
| 1310688000000 | 11429.95 |
| 1310947200000 | 11364.44 |
| 1311033600000 | 11633.28 |
| 1311120000000 | 11580.26 |
| 1311206400000 | 11636.68 |
| 1311292800000 | 11678.11 |
| 1311552000000 | 11663.75 |
| 1311638400000 | 11741 |
| 1311724800000 | 11622.1 |
| 1311811200000 | 11767.97 |
| 1311897600000 | 11620.42 |
| 1312156800000 | 11712.46 |
| 1312243200000 | 11707.61 |
| 1312329600000 | 11621.27 |
| 1312416000000 | 11245.6 |
| 1312502400000 | 11038.43 |
| 1312761600000 | 10646.38 |
| 1312848000000 | 10913.5 |
| 1312934400000 | 11044.42 |
| 1313020800000 | 11176.59 |
| 1313107200000 | 11265.44 |
| 1313366400000 | 11271.47 |
| 1313452800000 | 11424.42 |
| 1313539200000 | 11527.91 |
| 1313625600000 | 11224.29 |
| 1313712000000 | 11132.35 |
| 1313971200000 | 11153.03 |
| 1314057600000 | 11338.77 |
| 1314144000000 | 11258.85 |
| 1314230400000 | 11200.74 |
| 1314316800000 | 11244.68 |
| 1314576000000 | 11489.18 |
| 1314662400000 | 11597.67 |
| 1314748800000 | 11636.66 |
| 1314835200000 | 11657.53 |
| 1314921600000 | 11633.75 |
| 1315180800000 | 11395.23 |
| 1315267200000 | 11515.51 |
| 1315353600000 | 11609.46 |
| 1315440000000 | 11624.63 |
| 1315526400000 | 11506.63 |
| 1315785600000 | 11396.22 |
| 1315872000000 | 11389.14 |
| 1315958400000 | 11358.42 |
| 1316044800000 | 11489.32 |
| 1316131200000 | 11686.6 |
| 1316390400000 | 11584.15 |
| 1316476800000 | 11413.24 |
| 1316563200000 | 11094.43 |
| 1316649600000 | 10798.06 |
| 1316736000000 | 10620.48 |
| 1316995200000 | 10538.41 |
| 1317081600000 | 10694.12 |
| 1317168000000 | 10578.68 |
| 1317254400000 | 10624.41 |
| 1317340800000 | 10463.04 |
| 1317600000000 | 10152.31 |
| 1317686400000 | 10245.47 |
| 1317772800000 | 10289.79 |
| 1317859200000 | 10364.81 |
| 1317945600000 | 10522.91 |
| 1318204800000 | 10584.31 |
| 1318291200000 | 10681.44 |
| 1318377600000 | 10791.27 |
| 1318464000000 | 10718.74 |
| 1318550400000 | 10821.9 |
| 1318809600000 | 10885.6 |
| 1318896000000 | 10882.06 |
| 1318982400000 | 10842.31 |
| 1319068800000 | 10827.38 |
| 1319155200000 | 10891.78 |
| 1319414400000 | 11053.59 |
| 1319500800000 | 11046.83 |
| 1319587200000 | 10988.35 |
| 1319673600000 | 11232.44 |
| 1319760000000 | 11239.2 |
| 1320019200000 | 11127.23 |
| 1320105600000 | 10881.12 |
| 1320192000000 | 10928.96 |
| 1320278400000 | 10848.43 |
| 1320364800000 | 10801.39 |
| 1320624000000 | 10855.24 |
| 1320710400000 | 10914.08 |
| 1320796800000 | 10733.72 |
| 1320883200000 | 10699.31 |
| 1320969600000 | 10726.75 |
| 1321228800000 | 10745.23 |
| 1321315200000 | 10717.63 |
| 1321401600000 | 10665.45 |
| 1321488000000 | 10664.04 |
| 1321574400000 | 10532.7 |
| 1321833600000 | 10392.33 |
| 1321920000000 | 10298.32 |
| 1322006400000 | 10007.18 |
| 1322092800000 | 9982.83 |
| 1322179200000 | 9826.34 |
| 1322438400000 | 10027.65 |
| 1322524800000 | 9998.76 |
| 1322611200000 | 10272 |
| 1322697600000 | 10390.81 |
| 1322784000000 | 10534.49 |
| 1323043200000 | 10588.22 |
| 1323129600000 | 10269.46 |
| 1323216000000 | 10553.3 |
| 1323302400000 | 10575.75 |
| 1323388800000 | 10574.15 |
| 1323648000000 | 10571.56 |
| 1323734400000 | 10623.63 |
| 1323820800000 | 10437.99 |
| 1323907200000 | 10448.43 |
| 1323993600000 | 10656.6 |
| 1324252800000 | 10576.42 |
| 1324339200000 | 10751.97 |
| 1324425600000 | 10794.34 |
| 1324512000000 | 10924.26 |
| 1324598400000 | 10974.2 |
| 1324857600000 | 10946.94 |
| 1324944000000 | 10868.16 |
| 1325030400000 | 10750.78 |
| 1325116800000 | 10597.96 |
| 1325203200000 | 10618.54 |
| 1325462400000 | 10655.74 |
| 1325548800000 | 10970.13 |
| 1325635200000 | 11102.08 |
| 1325721600000 | 11159.2 |
| 1325808000000 | 11058.88 |
| 1326067200000 | 11077.65 |
| 1326153600000 | 11233.57 |
| 1326240000000 | 11107.89 |
| 1326326400000 | 10964.58 |
| 1326412800000 | 11047.93 |
| 1326672000000 | 10910.05 |
| 1326758400000 | 11057.95 |
| 1326844800000 | 11235.6 |
| 1326931200000 | 11325.01 |
| 1327017600000 | 11280.49 |
| 1327276800000 | 11407.17 |
| 1327363200000 | 11345.07 |
| 1327449600000 | 11283.95 |
| 1327536000000 | 11365.87 |
| 1327622400000 | 11221.21 |
| 1327881600000 | 11389.64 |
| 1327968000000 | 11607.73 |
| 1328054400000 | 11590.07 |
| 1328140800000 | 11738.79 |
| 1328227200000 | 11764.5 |
| 1328486400000 | 11758.17 |
| 1328572800000 | 11825.8 |
| 1328659200000 | 11880.61 |
| 1328745600000 | 11921 |
| 1328832000000 | 11869.86 |
| 1329091200000 | 11985.12 |
| 1329177600000 | 11967.5 |
| 1329264000000 | 11923.55 |
| 1329350400000 | 12124.3 |
| 1329436800000 | 12285.31 |
| 1329696000000 | 12306.79 |
| 1329782400000 | 12192.94 |
| 1329868800000 | 12174.99 |
| 1329955200000 | 12249.87 |
| 1330041600000 | 12256.48 |
| 1330300800000 | 12166.25 |
| 1330387200000 | 12198.12 |
| 1330473600000 | 12472.33 |
| 1330560000000 | 12490.49 |
| 1330646400000 | 12423.95 |
| 1330905600000 | 12370.64 |
| 1330992000000 | 12207.98 |
| 1331078400000 | 12283.58 |
| 1331164800000 | 12430.99 |
| 1331251200000 | 12434.28 |
| 1331510400000 | 12324.71 |
| 1331596800000 | 12572.93 |
| 1331683200000 | 12548.74 |
| 1331769600000 | 12569.58 |
| 1331856000000 | 12223.92 |
| 1332115200000 | 12230.38 |
| 1332201600000 | 12407.76 |
| 1332288000000 | 12436.35 |
| 1332374400000 | 12401.47 |
| 1332460800000 | 12570.61 |
| 1332720000000 | 12693.88 |
| 1332806400000 | 12651.45 |
| 1332892800000 | 12547.56 |
| 1332979200000 | 12588.11 |
| 1333065600000 | 12451.02 |
| 1333324800000 | 12563.28 |
| 1333411200000 | 12774.47 |
| 1333497600000 | 12776.8 |
| 1333584000000 | 12785.87 |
| 1333670400000 | 12785.87 |
| 1333929600000 | 12814.63 |
| 1334016000000 | 12665.73 |
| 1334102400000 | 12717.25 |
| 1334188800000 | 12741.68 |
| 1334275200000 | 12720.47 |
| 1334534400000 | 12863.38 |
| 1334620800000 | 12944.91 |
| 1334707200000 | 12878.6 |
| 1334793600000 | 12925.53 |
| 1334880000000 | 12951.14 |
| 1335139200000 | 12897.2 |
| 1335225600000 | 12886.65 |
| 1335312000000 | 13063.83 |
| 1335398400000 | 13152.42 |
| 1335484800000 | 13307.16 |
| 1335744000000 | 13458.45 |
| 1335830400000 | 13460.83 |
| 1335916800000 | 13725.64 |
| 1336003200000 | 13772.64 |
| 1336089600000 | 13621.72 |
| 1336348800000 | 13619.5 |
| 1336435200000 | 13602.18 |
| 1336521600000 | 13447.66 |
| 1336608000000 | 13397.77 |
| 1336694400000 | 13357.29 |
| 1336953600000 | 13068.99 |
| 1337040000000 | 12996.95 |
| 1337126400000 | 12889.71 |
| 1337212800000 | 12623.08 |
| 1337299200000 | 12559.96 |
| 1337558400000 | 12462.12 |
| 1337644800000 | 12469.73 |
| 1337731200000 | 12268.88 |
| 1337817600000 | 12390.13 |
| 1337904000000 | 12297.37 |
| 1338163200000 | 12270.52 |
| 1338249600000 | 12423.78 |
| 1338336000000 | 12223.1 |
| 1338422400000 | 12468.87 |
| 1338508800000 | 12182.94 |
| 1338768000000 | 12196.58 |
| 1338854400000 | 12217.56 |
| 1338940800000 | 12465.88 |
| 1339027200000 | 12617.19 |
| 1339113600000 | 12486.79 |
| 1339372800000 | 12511.16 |
| 1339459200000 | 12393.64 |
| 1339545600000 | 12388.19 |
| 1339632000000 | 12462.68 |
| 1339718400000 | 12411.59 |
| 1339977600000 | 12418.24 |
| 1340064000000 | 12766.72 |
| 1340150400000 | 12905.98 |
| 1340236800000 | 12474.35 |
| 1340323200000 | 12346.5 |
| 1340582400000 | 11906.96 |
| 1340668800000 | 11948.69 |
| 1340755200000 | 12210.39 |
| 1340841600000 | 12051.17 |
| 1340928000000 | 12452.71 |
| 1341187200000 | 12492.72 |
| 1341273600000 | 12750.87 |
| 1341360000000 | 12750.39 |
| 1341446400000 | 12754.66 |
| 1341532800000 | 12675.92 |
| 1341792000000 | 12556.36 |
| 1341878400000 | 12540.3 |
| 1341964800000 | 12632.82 |
| 1342051200000 | 12448.59 |
| 1342137600000 | 12607.38 |
| 1342396800000 | 12602.06 |
| 1342483200000 | 12625.94 |
| 1342569600000 | 12535.66 |
| 1342656000000 | 12749.8 |
| 1342742400000 | 12706.82 |
| 1343001600000 | 12516.86 |
| 1343088000000 | 12518.98 |
| 1343174400000 | 12329.02 |
| 1343260800000 | 12480.34 |
| 1343347200000 | 12775.87 |
| 1343606400000 | 12788.71 |
| 1343692800000 | 12710.05 |
| 1343779200000 | 12696.01 |
| 1343865600000 | 12625.99 |
| 1343952000000 | 12416.65 |
| 1344211200000 | 12372.91 |
| 1344297600000 | 12344.2 |
| 1344384000000 | 12117.77 |
| 1344470400000 | 12434.23 |
| 1344556800000 | 12448.3 |
| 1344816000000 | 12388.61 |
| 1344902400000 | 12414.07 |
| 1344988800000 | 12396.47 |
| 1345075200000 | 12331.78 |
| 1345161600000 | 12400.05 |
| 1345420800000 | 12420.4 |
| 1345507200000 | 12417.17 |
| 1345593600000 | 12509.88 |
| 1345680000000 | 12537.9 |
| 1345766400000 | 12455.93 |
| 1346025600000 | 12408.18 |
| 1346112000000 | 12411.37 |
| 1346198400000 | 12305.01 |
| 1346284800000 | 12284.35 |
| 1346371200000 | 12363.14 |
| 1346630400000 | 12298.06 |
| 1346716800000 | 12216.87 |
| 1346803200000 | 12270.1 |
| 1346889600000 | 12556.48 |
| 1346976000000 | 12669.41 |
| 1347235200000 | 12555.62 |
| 1347321600000 | 12653.32 |
| 1347408000000 | 12577.47 |
| 1347494400000 | 12705.91 |
| 1347580800000 | 12862.04 |
| 1347840000000 | 12645.02 |
| 1347926400000 | 12624.4 |
| 1348012800000 | 12805.37 |
| 1348099200000 | 12774.17 |
| 1348185600000 | 12828.87 |
| 1348444800000 | 12739.11 |
| 1348531200000 | 12733.2 |
| 1348617600000 | 12682.34 |
| 1348704000000 | 12780.21 |
| 1348790400000 | 12766.39 |
| 1349049600000 | 12709.21 |
| 1349136000000 | 12834.01 |
| 1349222400000 | 12817.91 |
| 1349308800000 | 12905.77 |
| 1349395200000 | 12878.15 |
| 1349654400000 | 12872.99 |
| 1349740800000 | 12876.52 |
| 1349827200000 | 12881.16 |
| 1349913600000 | 12936.02 |
| 1350000000000 | 12978.76 |
| 1350259200000 | 12974.09 |
| 1350345600000 | 13144.53 |
| 1350432000000 | 13327.89 |
| 1350518400000 | 13523.69 |
| 1350604800000 | 13577.16 |
| 1350864000000 | 13649.74 |
| 1350950400000 | 13510.17 |
| 1351036800000 | 13577.73 |
| 1351123200000 | 13741.62 |
| 1351209600000 | 13788.73 |
| 1351468800000 | 13679.65 |
| 1351555200000 | 13512.62 |
| 1351641600000 | 13482.49 |
| 1351728000000 | 13255.37 |
| 1351814400000 | 13138.61 |
| 1352073600000 | 13172.28 |
| 1352160000000 | 13047.21 |
| 1352246400000 | 12864.68 |
| 1352332800000 | 13189.72 |
| 1352419200000 | 13203.25 |
| 1352678400000 | 13210.45 |
| 1352764800000 | 13082.98 |
| 1352851200000 | 13063.8 |
| 1352937600000 | 13128.24 |
| 1353024000000 | 13142.42 |
| 1353283200000 | 13242.14 |
| 1353369600000 | 13242.5 |
| 1353456000000 | 13250.26 |
| 1353542400000 | 13275.78 |
| 1353628800000 | 13213.69 |
| 1353888000000 | 13125.65 |
| 1353974400000 | 13089.28 |
| 1354060800000 | 13162.35 |
| 1354147200000 | 13245.27 |
| 1354233600000 | 13281.71 |
| 1354492800000 | 13302.98 |
| 1354579200000 | 13372.3 |
| 1354665600000 | 13518.83 |
| 1354752000000 | 13616.81 |
| 1354838400000 | 13677.25 |
| 1355097600000 | 13646.51 |
| 1355184000000 | 13711.23 |
| 1355270400000 | 13791.14 |
| 1355356800000 | 13742.12 |
| 1355443200000 | 13715.16 |
| 1355702400000 | 13686.7 |
| 1355788800000 | 13735.08 |
| 1355875200000 | 13847.17 |
| 1355961600000 | 13841.22 |
| 1356048000000 | 13965.79 |
| 1356307200000 | 14069.74 |
| 1356393600000 | 14069.74 |
| 1356480000000 | 14113.58 |
| 1356566400000 | 14183.21 |
| 1356652800000 | 14141.89 |
| 1356912000000 | 14141.89 |
| 1357084800000 | 14221.43 |
| 1357171200000 | 14307.47 |
| 1357257600000 | 14269.35 |
| 1357516800000 | 14231.54 |
| 1357603200000 | 14269.79 |
| 1357689600000 | 14275.06 |
| 1357776000000 | 14373.39 |
| 1357862400000 | 14324.36 |
| 1358121600000 | 14393.77 |
| 1358208000000 | 14242.95 |
| 1358294400000 | 14281.13 |
| 1358380800000 | 14369.54 |
| 1358467200000 | 14391.09 |
| 1358726400000 | 14377.48 |
| 1358812800000 | 14341.85 |
| 1358899200000 | 14394.87 |
| 1358985600000 | 14443.16 |
| 1359072000000 | 14425.72 |
| 1359331200000 | 14342.28 |
| 1359417600000 | 14434.94 |
| 1359504000000 | 14532.77 |
| 1359590400000 | 14459.94 |
| 1359676800000 | 14551.15 |
| 1359936000000 | 14466.73 |
| 1360022400000 | 14513.06 |
| 1360108800000 | 14380.25 |
| 1360195200000 | 14285.43 |
| 1360281600000 | 14340.53 |
| 1360540800000 | 14206.66 |
| 1360627200000 | 14261.37 |
| 1360713600000 | 14346.01 |
| 1360800000000 | 14338.74 |
| 1360886400000 | 14218.89 |
| 1361145600000 | 14145.28 |
| 1361232000000 | 13953.43 |
| 1361318400000 | 13887.94 |
| 1361404800000 | 13891.65 |
| 1361491200000 | 13936.36 |
| 1361750400000 | 13963.78 |
| 1361836800000 | 13792.47 |
| 1361923200000 | 13812.43 |
| 1362009600000 | 13761.45 |
| 1362096000000 | 13730.79 |
| 1362355200000 | 13671.29 |
| 1362441600000 | 13594.73 |
| 1362528000000 | 13540.22 |
| 1362614400000 | 13517.2 |
| 1362700800000 | 13580.78 |
| 1362960000000 | 13607.9 |
| 1363046400000 | 13599.68 |
| 1363132800000 | 13591.51 |
| 1363219200000 | 13609.5 |
| 1363305600000 | 13593.01 |
| 1363564800000 | 13446.47 |
| 1363651200000 | 13332.4 |
| 1363737600000 | 13299.92 |
| 1363824000000 | 13237.66 |
| 1363910400000 | 13256.95 |
| 1364169600000 | 13223.09 |
| 1364256000000 | 13338.34 |
| 1364342400000 | 13307.21 |
| 1364428800000 | 13341.36 |
| 1364515200000 | 13342.47 |
| 1364774400000 | 13343.58 |
| 1364860800000 | 13337.85 |
| 1364947200000 | 13251.56 |
| 1365033600000 | 13250.08 |
| 1365120000000 | 13245.87 |
| 1365379200000 | 13274.13 |
| 1365465600000 | 13340.43 |
| 1365552000000 | 13280.97 |
| 1365638400000 | 13349.9 |
| 1365724800000 | 13208.02 |
| 1365984000000 | 12922.76 |
| 1366070400000 | 12941.89 |
| 1366156800000 | 12807.26 |
| 1366243200000 | 12827.9 |
| 1366329600000 | 13023.89 |
| 1366588800000 | 12968.8 |
| 1366675200000 | 13002.18 |
| 1366761600000 | 13022.42 |
| 1366848000000 | 13078.69 |
| 1366934400000 | 12977.87 |
| 1367193600000 | 12949.67 |
| 1367280000000 | 12928.65 |
| 1367366400000 | 12935.74 |
| 1367452800000 | 12921.44 |
| 1367539200000 | 12929.31 |
| 1367798400000 | 12862.61 |
| 1367884800000 | 12939.29 |
| 1367971200000 | 12771.4 |
| 1368057600000 | 12657.69 |
| 1368144000000 | 12542.5 |
| 1368403200000 | 12547.11 |
| 1368489600000 | 12621.15 |
| 1368576000000 | 12650.71 |
| 1368662400000 | 12760.77 |
| 1368748800000 | 12771.81 |
| 1369008000000 | 12709.25 |
| 1369094400000 | 12728.23 |
| 1369180800000 | 12767.4 |
| 1369267200000 | 12707.96 |
| 1369353600000 | 12687.11 |
| 1369612800000 | 12578.34 |
| 1369699200000 | 12550.58 |
| 1369785600000 | 12579.59 |
| 1369872000000 | 12522.14 |
| 1369958400000 | 12230.81 |
| 1370217600000 | 12275.18 |
| 1370304000000 | 12350.86 |
| 1370390400000 | 12254.15 |
| 1370476800000 | 12178.75 |
| 1370563200000 | 12234.94 |
| 1370822400000 | 12269.76 |
| 1370908800000 | 12042.51 |
| 1370995200000 | 11911.64 |
| 1371081600000 | 11893.33 |
| 1371168000000 | 12044.2 |
| 1371427200000 | 12097.06 |
| 1371513600000 | 12085.25 |
| 1371600000000 | 12023.15 |
| 1371686400000 | 11602.42 |
| 1371772800000 | 11517.83 |
| 1372032000000 | 11246.03 |
| 1372118400000 | 11353.59 |
| 1372204800000 | 11499.03 |
| 1372291200000 | 11555.97 |
| 1372377600000 | 11686.46 |
| 1372636800000 | 11740.64 |
| 1372723200000 | 11825.28 |
| 1372809600000 | 11788.24 |
| 1372896000000 | 11808.76 |
| 1372982400000 | 11628.15 |
| 1373241600000 | 11575.26 |
| 1373328000000 | 11528.94 |
| 1373414400000 | 11368.34 |
| 1373500800000 | 11646.6 |
| 1373587200000 | 11835.6 |
| 1373846400000 | 12162.89 |
| 1373932800000 | 12384.96 |
| 1374019200000 | 12528.74 |
| 1374105600000 | 12559.85 |
| 1374192000000 | 12504.74 |
| 1374451200000 | 12413.57 |
| 1374537600000 | 12586.34 |
| 1374624000000 | 12633.99 |
| 1374710400000 | 12677.73 |
| 1374796800000 | 12567.68 |
| 1375056000000 | 12538.91 |
| 1375142400000 | 12554.23 |
| 1375228800000 | 12437.12 |
| 1375315200000 | 12664.1 |
| 1375401600000 | 12840.98 |
| 1375660800000 | 12870.42 |
| 1375747200000 | 12829.77 |
| 1375833600000 | 12846.67 |
| 1375920000000 | 12791.39 |
| 1376006400000 | 12897.76 |
| 1376265600000 | 12970.56 |
| 1376352000000 | 12968.42 |
| 1376438400000 | 13092.7 |
| 1376524800000 | 12855.24 |
| 1376611200000 | 12759.69 |
| 1376870400000 | 12718.36 |
| 1376956800000 | 12630.06 |
| 1377043200000 | 12602.87 |
| 1377129600000 | 12670.15 |
| 1377216000000 | 12696.53 |
| 1377475200000 | 12614.09 |
| 1377561600000 | 12460.17 |
| 1377648000000 | 12560.11 |
| 1377734400000 | 12429.88 |
| 1377820800000 | 12517.49 |
| 1378080000000 | 12550.47 |
| 1378166400000 | 12483.48 |
| 1378252800000 | 12632.92 |
| 1378339200000 | 12547.22 |
| 1378425600000 | 12495.75 |
| 1378684800000 | 12643.72 |
| 1378771200000 | 12802.87 |
| 1378857600000 | 12872.8 |
| 1378944000000 | 12853.43 |
| 1379030400000 | 12820.77 |
| 1379289600000 | 12833.21 |
| 1379376000000 | 12878.12 |
| 1379462400000 | 12921.28 |
| 1379548800000 | 13030.79 |
| 1379635200000 | 13085.99 |
| 1379894400000 | 13106.6 |
| 1379980800000 | 13147.32 |
| 1380067200000 | 13098.51 |
| 1380153600000 | 13076.48 |
| 1380240000000 | 12977.15 |
| 1380499200000 | 13036.4 |
| 1380585600000 | 13151.88 |
| 1380672000000 | 13191.86 |
| 1380758400000 | 13074.26 |
| 1380844800000 | 13108.89 |
| 1381104000000 | 13107.07 |
| 1381190400000 | 13091.23 |
| 1381276800000 | 12978.64 |
| 1381363200000 | 13086.1 |
| 1381449600000 | 13128.49 |
| 1381708800000 | 13145.81 |
| 1381795200000 | 13165.48 |
| 1381881600000 | 13207.07 |
| 1381968000000 | 13247.12 |
| 1382054400000 | 13316.27 |
| 1382313600000 | 13279.97 |
| 1382400000000 | 13247.2 |
| 1382486400000 | 13229.32 |
| 1382572800000 | 13255.46 |
| 1382659200000 | 13266.4 |
| 1382918400000 | 13171.67 |
| 1383004800000 | 13196.23 |
| 1383091200000 | 13175.68 |
| 1383177600000 | 13043.23 |
| 1383264000000 | 13033.84 |
| 1383523200000 | 13031.36 |
| 1383609600000 | 12772.21 |
| 1383696000000 | 12792.29 |
| 1383782400000 | 12551.8 |
| 1383868800000 | 12259.98 |
| 1384128000000 | 12345.44 |
| 1384214400000 | 11974.88 |
| 1384300800000 | 12194.42 |
| 1384387200000 | 12315.71 |
| 1384473600000 | 12311.21 |
| 1384732800000 | 12373.42 |
| 1384819200000 | 12261.64 |
| 1384905600000 | 12227.59 |
| 1384992000000 | 12115.26 |
| 1385078400000 | 12146.59 |
| 1385337600000 | 11997.15 |
| 1385424000000 | 11931.51 |
| 1385510400000 | 11882.38 |
| 1385596800000 | 11928.68 |
| 1385683200000 | 11936.23 |
| 1385942400000 | 11856.14 |
| 1386028800000 | 11856.09 |
| 1386115200000 | 11531.05 |
| 1386201600000 | 11732.39 |
| 1386288000000 | 11712.04 |
| 1386547200000 | 11870.5 |
| 1386633600000 | 11964.91 |
| 1386720000000 | 12002.75 |
| 1386806400000 | 12086.08 |
| 1386892800000 | 12049.49 |
| 1387152000000 | 11779.79 |
| 1387238400000 | 11828.71 |
| 1387324800000 | 11664.47 |
| 1387411200000 | 11710.54 |
| 1387497600000 | 11897.96 |
| 1387756800000 | 11808.9 |
| 1387843200000 | 11797.27 |
| 1387929600000 | 11797.27 |
| 1388016000000 | 11739.04 |
| 1388102400000 | 11769.95 |
| 1388361600000 | 11808.68 |
| 1388448000000 | 11760.96 |
| 1388620800000 | 11675.16 |
| 1388707200000 | 11608.23 |
| 1388966400000 | 11605.98 |
| 1389052800000 | 11618.5 |
| 1389139200000 | 11519.46 |
| 1389225600000 | 11480.51 |
| 1389312000000 | 11422.17 |
| 1389571200000 | 11398.42 |
| 1389657600000 | 11394.93 |
| 1389744000000 | 11350.89 |
| 1389830400000 | 11205.24 |
| 1389916800000 | 11150.23 |
| 1390176000000 | 11091.89 |
| 1390262400000 | 10969.92 |
| 1390348800000 | 10999.37 |
| 1390435200000 | 10760.32 |
| 1390521600000 | 10576.24 |
| 1390780800000 | 10461.2 |
| 1390867200000 | 10276.82 |
| 1390953600000 | 10192.08 |
| 1391040000000 | 10252.77 |
| 1391126400000 | 10214.09 |
| 1391385600000 | 9996.22 |
| 1391472000000 | 10064.78 |
| 1391558400000 | 10128.44 |
| 1391644800000 | 10316.96 |
| 1391731200000 | 10392.9 |
| 1391990400000 | 10307.39 |
| 1392076800000 | 10430.7 |
| 1392163200000 | 10627.06 |
| 1392249600000 | 10669.92 |
| 1392336000000 | 10779.09 |
| 1392595200000 | 10791.67 |
| 1392681600000 | 10804.66 |
| 1392768000000 | 10839.37 |
| 1392854400000 | 10588.02 |
| 1392940800000 | 10579.86 |
| 1393200000000 | 10724.18 |
| 1393286400000 | 10501.52 |
| 1393372800000 | 10431.85 |
| 1393459200000 | 10444.13 |
| 1393545600000 | 10722.19 |
| 1393804800000 | 10599.47 |
| 1393891200000 | 10880.29 |
| 1393977600000 | 11008.73 |
| 1394064000000 | 11268.25 |
| 1394150400000 | 11106 |
| 1394409600000 | 11027.42 |
| 1394496000000 | 11121.5 |
| 1394582400000 | 11077.29 |
| 1394668800000 | 11136.36 |
| 1394755200000 | 11150.26 |
| 1395014400000 | 11219.96 |
| 1395100800000 | 11189.33 |
| 1395187200000 | 11336.2 |
| 1395273600000 | 11585.05 |
| 1395360000000 | 11530.8 |
| 1395619200000 | 11519.31 |
| 1395705600000 | 11912.87 |
| 1395792000000 | 11986.85 |
| 1395878400000 | 12185.54 |
| 1395964800000 | 12259.41 |
| 1396224000000 | 12381.27 |
| 1396310400000 | 12411.62 |
| 1396396800000 | 12554.73 |
| 1396483200000 | 12575.11 |
| 1396569600000 | 12642.59 |
| 1396828800000 | 12632.38 |
| 1396915200000 | 12669 |
| 1397001600000 | 12512.98 |
| 1397088000000 | 12706.15 |
| 1397174400000 | 12626.29 |
| 1397433600000 | 12671.97 |
| 1397520000000 | 12496.88 |
| 1397606400000 | 12532.43 |
| 1397692800000 | 12563.91 |
| 1397779200000 | 12563.91 |
| 1398038400000 | 12500.31 |
| 1398124800000 | 12543.18 |
| 1398211200000 | 12522.61 |
| 1398297600000 | 12515.81 |
| 1398384000000 | 12486.77 |
| 1398643200000 | 12484.47 |
| 1398729600000 | 12649.45 |
| 1398816000000 | 12808.92 |
| 1398902400000 | 12781.69 |
| 1398988800000 | 12733.87 |
| 1399248000000 | 12649.65 |
| 1399334400000 | 12695.61 |
| 1399420800000 | 12792.49 |
| 1399507200000 | 12983.2 |
| 1399593600000 | 12980.34 |
| 1399852800000 | 13082.57 |
| 1399939200000 | 12999.57 |
| 1400025600000 | 12951.75 |
| 1400112000000 | 12833.72 |
| 1400198400000 | 12938.53 |
| 1400457600000 | 12927.63 |
| 1400544000000 | 12726.31 |
| 1400630400000 | 12896.77 |
| 1400716800000 | 12834.43 |
| 1400803200000 | 12865.71 |
| 1401062400000 | 12789.78 |
| 1401148800000 | 12744.66 |
| 1401235200000 | 12796.56 |
| 1401321600000 | 12892.36 |
| 1401408000000 | 12823.22 |
| 1401667200000 | 12845.18 |
| 1401753600000 | 13020.56 |
| 1401840000000 | 13017.2 |
| 1401926400000 | 13123.42 |
| 1402012800000 | 13126.46 |
| 1402272000000 | 13175.41 |
| 1402358400000 | 13439.12 |
| 1402444800000 | 13496.56 |
| 1402531200000 | 13492.77 |
| 1402617600000 | 13524.88 |
| 1402876800000 | 13563.93 |
| 1402963200000 | 13377.71 |
| 1403049600000 | 13399.24 |
| 1403136000000 | 13512.86 |
| 1403222400000 | 13526.23 |
| 1403481600000 | 13541.52 |
| 1403568000000 | 13528.1 |
| 1403654400000 | 13535.86 |
| 1403740800000 | 13457.18 |
| 1403827200000 | 13453.2 |
| 1404086400000 | 13458.26 |
| 1404172800000 | 13566 |
| 1404259200000 | 13604.3 |
| 1404345600000 | 13676.77 |
| 1404432000000 | 13728.66 |
| 1404691200000 | 13669.07 |
| 1404777600000 | 13581.51 |
| 1404864000000 | 13484.68 |
| 1404950400000 | 13409.75 |
| 1405036800000 | 13556.79 |
| 1405296000000 | 13468.79 |
| 1405382400000 | 13444.83 |
| 1405468800000 | 13482.11 |
| 1405555200000 | 13495.24 |
| 1405641600000 | 13463.86 |
| 1405900800000 | 13516.9 |
| 1405987200000 | 13708.32 |
| 1406073600000 | 13725.32 |
| 1406160000000 | 13703.61 |
| 1406246400000 | 13743.85 |
| 1406505600000 | 13872.77 |
| 1406592000000 | 13773.71 |
| 1406678400000 | 13632.6 |
| 1406764800000 | 13537.74 |
| 1406851200000 | 13612.27 |
| 1407110400000 | 13706.43 |
| 1407196800000 | 13701.33 |
| 1407283200000 | 13682 |
| 1407369600000 | 13715.6 |
| 1407456000000 | 13650.53 |
| 1407715200000 | 13867.17 |
| 1407801600000 | 13760.36 |
| 1407888000000 | 13788.6 |
| 1407974400000 | 13828.08 |
| 1408060800000 | 13773.75 |
| 1408320000000 | 13773.75 |
| 1408406400000 | 13788.3 |
| 1408492800000 | 13757.09 |
| 1408579200000 | 13761.77 |
| 1408665600000 | 13614.1 |
| 1408924800000 | 13591.76 |
| 1409011200000 | 13651.15 |
| 1409097600000 | 13725.67 |
| 1409184000000 | 13628.56 |
| 1409270400000 | 13825.06 |
| 1409529600000 | 13841.32 |
| 1409616000000 | 13788.91 |
| 1409702400000 | 13898.76 |
| 1409788800000 | 13762.74 |
| 1409875200000 | 13652.35 |
| 1410134400000 | 13526.56 |
| 1410220800000 | 13282.12 |
| 1410307200000 | 13223.65 |
| 1410393600000 | 13121.46 |
| 1410480000000 | 13000.57 |
| 1410739200000 | 13054.2 |
| 1410825600000 | 13075.33 |
| 1410912000000 | 13146.03 |
| 1410998400000 | 13217.06 |
| 1411084800000 | 13286.83 |
| 1411344000000 | 12997.56 |
| 1411430400000 | 12699.23 |
| 1411516800000 | 12570.4 |
| 1411603200000 | 12445.17 |
| 1411689600000 | 12411.26 |
| 1411948800000 | 12399.04 |
| 1412035200000 | 12393.57 |
| 1412121600000 | 12085.74 |
| 1412208000000 | 12077.94 |
| 1412294400000 | 12274.73 |
| 1412553600000 | 12370.92 |
| 1412640000000 | 12318.92 |
| 1412726400000 | 12139.26 |
| 1412812800000 | 12101.89 |
| 1412899200000 | 11706.05 |
| 1413158400000 | 11746.98 |
| 1413244800000 | 11630.12 |
| 1413331200000 | 11569.52 |
| 1413417600000 | 11625.46 |
| 1413504000000 | 11783.15 |
| 1413763200000 | 11745.35 |
| 1413849600000 | 11945.38 |
| 1413936000000 | 11831.59 |
| 1414022400000 | 11908.03 |
| 1414108800000 | 11822.23 |
| 1414368000000 | 11696.36 |
| 1414454400000 | 11805.19 |
| 1414540800000 | 11906.92 |
| 1414627200000 | 11967.28 |
| 1414713600000 | 11971.58 |
| 1414972800000 | 11981.45 |
| 1415059200000 | 11839.84 |
| 1415145600000 | 11855.79 |
| 1415232000000 | 11866.61 |
| 1415318400000 | 11766.03 |
| 1415577600000 | 11732.72 |
| 1415664000000 | 11614.76 |
| 1415750400000 | 11576.54 |
| 1415836800000 | 11388.69 |
| 1415923200000 | 11202.7 |
| 1416182400000 | 11171.25 |
| 1416268800000 | 11105.56 |
| 1416355200000 | 11080.84 |
| 1416441600000 | 11103.15 |
| 1416528000000 | 11217.02 |
| 1416787200000 | 11055.42 |
| 1416873600000 | 10984.94 |
| 1416960000000 | 10777.38 |
| 1417046400000 | 10659.05 |
| 1417132800000 | 10402.88 |
| 1417392000000 | 10037.71 |
| 1417478400000 | 9846.74 |
| 1417564800000 | 10019.14 |
| 1417651200000 | 9890.05 |
| 1417737600000 | 9856.69 |
| 1417996800000 | 9786.37 |
| 1418083200000 | 9572.72 |
| 1418169600000 | 9138.29 |
| 1418256000000 | 8780.08 |
| 1418342400000 | 8750.45 |
| 1418601600000 | 8472.58 |
| 1418688000000 | 8484.97 |
| 1418774400000 | 8927.32 |
| 1418860800000 | 9298.18 |
| 1418947200000 | 9612.57 |
| 1419206400000 | 9971.03 |
| 1419292800000 | 9929.7 |
| 1419379200000 | 9886.54 |
| 1419465600000 | 9886.54 |
| 1419552000000 | 9742.73 |
| 1419811200000 | 9583.01 |
| 1419897600000 | 9633.4 |
| 1419984000000 | 9684.04 |
| 1420156800000 | 9507.69 |
| 1420416000000 | 8909.63 |
| 1420502400000 | 8795.32 |
| 1420588800000 | 8877.87 |
| 1420675200000 | 9089.71 |
| 1420761600000 | 8955.29 |
| 1421020800000 | 8963.96 |
| 1421107200000 | 8782.5 |
| 1421193600000 | 8639.56 |
| 1421280000000 | 8674.25 |
| 1421366400000 | 8795.54 |
| 1421625600000 | 8814.12 |
| 1421712000000 | 8786.03 |
| 1421798400000 | 8930.19 |
| 1421884800000 | 9081.55 |
| 1421971200000 | 9089.77 |
| 1422230400000 | 9108.53 |
| 1422316800000 | 9122.32 |
| 1422403200000 | 9079.3 |
| 1422489600000 | 8942.16 |
| 1422576000000 | 8706.85 |
| 1422835200000 | 8959.99 |
| 1422921600000 | 9272.88 |
| 1423008000000 | 9204.66 |
| 1423094400000 | 9226.97 |
| 1423180800000 | 9235.94 |
| 1423440000000 | 9215.89 |
| 1423526400000 | 9025.38 |
| 1423612800000 | 8712.74 |
| 1423699200000 | 8791.8 |
| 1423785600000 | 9030.34 |
| 1424044800000 | 9001.88 |
| 1424131200000 | 8868.81 |
| 1424217600000 | 8841.9 |
| 1424304000000 | 8700.4 |
| 1424390400000 | 8558.42 |
| 1424649600000 | 8495.36 |
| 1424736000000 | 8415.98 |
| 1424822400000 | 8417.03 |
| 1424908800000 | 8424.66 |
| 1424995200000 | 8426.42 |
| 1425254400000 | 8150.46 |
| 1425340800000 | 7852.15 |
| 1425427200000 | 7866.69 |
| 1425513600000 | 7875.22 |
| 1425600000000 | 7632.19 |
| 1425859200000 | 7427.55 |
| 1425945600000 | 7269.45 |
| 1426032000000 | 7237.03 |
| 1426118400000 | 7423.59 |
| 1426204800000 | 7326.07 |
| 1426464000000 | 7271.56 |
| 1426550400000 | 7314.49 |
| 1426636800000 | 7473.6 |
| 1426723200000 | 7554.61 |
| 1426809600000 | 7595.2 |
| 1427068800000 | 7669.86 |
| 1427155200000 | 7768.94 |
| 1427241600000 | 7793.53 |
| 1427328000000 | 7792 |
| 1427414400000 | 7754.48 |
| 1427673600000 | 7720.06 |
| 1427760000000 | 7714.09 |
| 1427846400000 | 7906.79 |
| 1427932800000 | 7923.07 |
| 1428019200000 | 7923.07 |
| 1428278400000 | 8230.5 |
| 1428364800000 | 8298.99 |
| 1428451200000 | 8295.77 |
| 1428537600000 | 8296.3 |
| 1428624000000 | 8257.07 |
| 1428883200000 | 8249.81 |
| 1428969600000 | 8217.11 |
| 1429056000000 | 8251.56 |
| 1429142400000 | 8428.74 |
| 1429228800000 | 8415.39 |
| 1429488000000 | 8334.83 |
| 1429574400000 | 8325.14 |
| 1429660800000 | 8321.05 |
| 1429747200000 | 8427.81 |
| 1429833600000 | 8557.14 |
| 1430092800000 | 8859.64 |
| 1430179200000 | 9093.11 |
| 1430265600000 | 9069.85 |
| 1430352000000 | 8973.76 |
| 1430438400000 | 9001.76 |
| 1430697600000 | 8925.57 |
| 1430784000000 | 9145.41 |
| 1430870400000 | 9184.27 |
| 1430956800000 | 8885.99 |
| 1431043200000 | 8834.12 |
| 1431302400000 | 8745.7 |
| 1431388800000 | 8698.75 |
| 1431475200000 | 8705.82 |
| 1431561600000 | 8676.15 |
| 1431648000000 | 8552.16 |
| 1431907200000 | 8502.57 |
| 1431993600000 | 8389.52 |
| 1432080000000 | 8268.09 |
| 1432166400000 | 8278.97 |
| 1432252800000 | 8220.06 |
| 1432512000000 | 8185.09 |
| 1432598400000 | 7967.87 |
| 1432684800000 | 7789.27 |
| 1432771200000 | 7779.8 |
| 1432857600000 | 7819.89 |
| 1433116800000 | 7789.11 |
| 1433203200000 | 7811.32 |
| 1433289600000 | 7775.49 |
| 1433376000000 | 7713.71 |
| 1433462400000 | 7675.28 |
| 1433721600000 | 7707.55 |
| 1433808000000 | 7865.16 |
| 1433894400000 | 8029.32 |
| 1433980800000 | 8000.04 |
| 1434067200000 | 8018.03 |
| 1434326400000 | 8036.32 |
| 1434412800000 | 8006.8 |
| 1434499200000 | 7949.35 |
| 1434585600000 | 8037.49 |
| 1434672000000 | 7876.82 |
| 1434931200000 | 7952.95 |
| 1435017600000 | 8040.7 |
| 1435104000000 | 7969.8 |
| 1435190400000 | 7913.4 |
| 1435276800000 | 7844.99 |
| 1435536000000 | 7832.79 |
| 1435622400000 | 7891.81 |
| 1435708800000 | 7723.26 |
| 1435795200000 | 7792.45 |
| 1435881600000 | 7644.48 |
| 1436140800000 | 7589.9 |
| 1436227200000 | 7490.14 |
| 1436313600000 | 7435.58 |
| 1436400000000 | 7532.25 |
| 1436486400000 | 7573.17 |
| 1436745600000 | 7510.39 |
| 1436832000000 | 7594.59 |
| 1436918400000 | 7537.79 |
| 1437004800000 | 7503.02 |
| 1437091200000 | 7342.65 |
| 1437350400000 | 7314.4 |
| 1437436800000 | 7274.38 |
| 1437523200000 | 7230.31 |
| 1437609600000 | 7220.97 |
| 1437696000000 | 7009.71 |
| 1437955200000 | 7006.19 |
| 1438041600000 | 6999.3 |
| 1438128000000 | 7156.29 |
| 1438214400000 | 7128.61 |
| 1438300800000 | 7114.6 |
| 1438560000000 | 6898.08 |
| 1438646400000 | 6879.38 |
| 1438732800000 | 6694.44 |
| 1438819200000 | 6694.64 |
| 1438905600000 | 6738.2 |
| 1439164800000 | 6774.39 |
| 1439251200000 | 6617 |
| 1439337600000 | 6691.93 |
| 1439424000000 | 6603.75 |
| 1439510400000 | 6556.86 |
| 1439769600000 | 6533.4 |
| 1439856000000 | 6482.3 |
| 1439942400000 | 6323.73 |
| 1440028800000 | 6201.65 |
| 1440115200000 | 5931.74 |
| 1440374400000 | 5500 |
| 1440460800000 | 5526.51 |
| 1440547200000 | 5453.11 |
| 1440633600000 | 5713.59 |
| 1440720000000 | 6005.62 |
| 1440979200000 | 6158.1 |
| 1441065600000 | 5961.72 |
| 1441152000000 | 5886.28 |
| 1441238400000 | 6044.37 |
| 1441324800000 | 6053.99 |
| 1441584000000 | 6039.84 |
| 1441670400000 | 6044.55 |
| 1441756800000 | 6063.01 |
| 1441843200000 | 6234.84 |
| 1441929600000 | 6345.51 |
| 1442188800000 | 6331.75 |
| 1442275200000 | 6327.3 |
| 1442361600000 | 6446.5 |
| 1442448000000 | 6509.22 |
| 1442534400000 | 6417.58 |
| 1442793600000 | 6308.44 |
| 1442880000000 | 6050.02 |
| 1442966400000 | 5964.81 |
| 1443052800000 | 5941.15 |
| 1443139200000 | 6054.64 |
| 1443398400000 | 5981.32 |
| 1443484800000 | 5908.92 |
| 1443571200000 | 6056.15 |
| 1443657600000 | 6062.43 |
| 1443744000000 | 6172.55 |
| 1444003200000 | 6408.74 |
| 1444089600000 | 6643.15 |
| 1444176000000 | 6784.2 |
| 1444262400000 | 6831.86 |
| 1444348800000 | 6936.7 |
| 1444608000000 | 6878.1 |
| 1444694400000 | 6750.06 |
| 1444780800000 | 6611.51 |
| 1444867200000 | 6613.88 |
| 1444953600000 | 6687.23 |
| 1445212800000 | 6610.38 |
| 1445299200000 | 6575.49 |
| 1445385600000 | 6477.04 |
| 1445472000000 | 6570.27 |
| 1445558400000 | 6635.15 |
| 1445817600000 | 6613.9 |
| 1445904000000 | 6492.71 |
| 1445990400000 | 6502.36 |
| 1446076800000 | 6443.59 |
| 1446163200000 | 6495.26 |
| 1446422400000 | 6484.06 |
| 1446508800000 | 6682.81 |
| 1446595200000 | 6661.32 |
| 1446681600000 | 6622.81 |
| 1446768000000 | 6522.46 |
| 1447027200000 | 6435.66 |
| 1447113600000 | 6381.67 |
| 1447200000000 | 6326.45 |
| 1447286400000 | 6062.62 |
| 1447372800000 | 5765.73 |
| 1447632000000 | 5775.08 |
| 1447718400000 | 5548.72 |
| 1447804800000 | 5566.13 |
| 1447891200000 | 5573.31 |
| 1447977600000 | 5740.25 |
| 1448236800000 | 5670.74 |
| 1448323200000 | 5602.22 |
| 1448409600000 | 5472.14 |
| 1448496000000 | 5474.73 |
| 1448582400000 | 5402.04 |
| 1448841600000 | 5438.31 |
| 1448928000000 | 5443.85 |
| 1449014400000 | 5275.15 |
| 1449100800000 | 5264.4 |
| 1449187200000 | 5143.46 |
| 1449446400000 | 4883.4 |
| 1449532800000 | 4867.22 |
| 1449619200000 | 4952.69 |
| 1449705600000 | 5087.52 |
| 1449792000000 | 5006.85 |
| 1450051200000 | 4932.88 |
| 1450137600000 | 5106.47 |
| 1450224000000 | 5276.99 |
| 1450310400000 | 5281.04 |
| 1450396800000 | 5281.63 |
| 1450656000000 | 5235.38 |
| 1450742400000 | 5248 |
| 1450828800000 | 5498.39 |
| 1450915200000 | 5695.49 |
| 1451001600000 | 5695.49 |
| 1451260800000 | 5600.61 |
| 1451347200000 | 5631.9 |
| 1451433600000 | 5632.32 |
| 1451520000000 | 5619.82 |
| 1451865600000 | 5425.61 |
| 1451952000000 | 5495.19 |
| 1452038400000 | 5361.1 |
| 1452124800000 | 5203.97 |
| 1452211200000 | 5172.67 |
| 1452470400000 | 5185.02 |
| 1452556800000 | 5126.44 |
| 1452643200000 | 5210.03 |
| 1452729600000 | 5384.4 |
| 1452816000000 | 5163.11 |
| 1453075200000 | 5036.91 |
| 1453161600000 | 5145.27 |
| 1453248000000 | 5093.7 |
| 1453334400000 | 5169.94 |
| 1453420800000 | 5458.92 |
| 1453680000000 | 5258.39 |
| 1453766400000 | 5281.68 |
| 1453852800000 | 5288.71 |
| 1453939200000 | 5469.11 |
| 1454025600000 | 5572.54 |
| 1454284800000 | 5522.39 |
| 1454371200000 | 5352.12 |
| 1454457600000 | 5458.86 |
| 1454544000000 | 5602.19 |
| 1454630400000 | 5623.23 |
| 1454889600000 | 5534.23 |
| 1454976000000 | 5508.15 |
| 1455062400000 | 5541.42 |
| 1455148800000 | 5435.7 |
| 1455235200000 | 5532.73 |
| 1455494400000 | 5580.61 |
| 1455580800000 | 5472.27 |
| 1455667200000 | 5692.03 |
| 1455753600000 | 5797.08 |
| 1455840000000 | 5736.11 |
| 1456099200000 | 5807.96 |
| 1456185600000 | 5759.47 |
| 1456272000000 | 5736.23 |
| 1456358400000 | 5824.4 |
| 1456444800000 | 5873.49 |
| 1456704000000 | 5840.33 |
| 1456790400000 | 5968.78 |
| 1456876800000 | 6199.46 |
| 1456963200000 | 6299.53 |
| 1457049600000 | 6360.69 |
| 1457308800000 | 6490.11 |
| 1457395200000 | 6325.12 |
| 1457481600000 | 6325.6 |
| 1457568000000 | 6257.55 |
| 1457654400000 | 6383.9 |
| 1457913600000 | 6346.34 |
| 1458000000000 | 6279.53 |
| 1458086400000 | 6319.86 |
| 1458172800000 | 6500.54 |
| 1458259200000 | 6632.45 |
| 1458518400000 | 6645.85 |
| 1458604800000 | 6716.33 |
| 1458691200000 | 6684.94 |
| 1458777600000 | 6671.18 |
| 1458864000000 | 6671.18 |
| 1459123200000 | 6631.15 |
| 1459209600000 | 6634.8 |
| 1459296000000 | 6791.27 |
| 1459382400000 | 6914.08 |
| 1459468800000 | 6809.7 |
| 1459728000000 | 6774.98 |
| 1459814400000 | 6626.1 |
| 1459900800000 | 6676.77 |
| 1459987200000 | 6608.5 |
| 1460073600000 | 6723.66 |
| 1460332800000 | 6813.21 |
| 1460419200000 | 6989.95 |
| 1460505600000 | 7093.79 |
| 1460592000000 | 7075.46 |
| 1460678400000 | 7041.3 |
| 1460937600000 | 7033.03 |
| 1461024000000 | 7279.94 |
| 1461110400000 | 7390.45 |
| 1461196800000 | 7312.48 |
| 1461283200000 | 7289.11 |
| 1461542400000 | 7166.28 |
| 1461628800000 | 7224.44 |
| 1461715200000 | 7206.75 |
| 1461801600000 | 7366.95 |
| 1461888000000 | 7344.41 |
| 1462147200000 | 7385.96 |
| 1462233600000 | 7133.12 |
| 1462320000000 | 6992.39 |
| 1462406400000 | 6840.97 |
| 1462492800000 | 6796.56 |
| 1462752000000 | 6837.01 |
| 1462838400000 | 6918.7 |
| 1462924800000 | 7024.27 |
| 1463011200000 | 7182.86 |
| 1463097600000 | 7095.45 |
| 1463356800000 | 6985.62 |
| 1463443200000 | 6915.56 |
| 1463529600000 | 6815.3 |
| 1463616000000 | 6716.56 |
| 1463702400000 | 6755.57 |
| 1463961600000 | 6738.3 |
| 1464048000000 | 6717.24 |
| 1464134400000 | 6626.79 |
| 1464220800000 | 6637.87 |
| 1464307200000 | 6623.87 |
| 1464566400000 | 6620.96 |
| 1464652800000 | 6611.31 |
| 1464739200000 | 6532.14 |
| 1464825600000 | 6510.65 |
| 1464912000000 | 6734.66 |
| 1465171200000 | 6752.54 |
| 1465257600000 | 6938.26 |
| 1465344000000 | 7140.23 |
| 1465430400000 | 7045.91 |
| 1465516800000 | 6921.56 |
| 1465776000000 | 6868.4 |
| 1465862400000 | 6763.21 |
| 1465948800000 | 6808.85 |
| 1466035200000 | 6740.61 |
| 1466121600000 | 6798.22 |
| 1466380800000 | 6924.34 |
| 1466467200000 | 6935.55 |
| 1466553600000 | 7011.42 |
| 1466640000000 | 7143.16 |
| 1466726400000 | 6943.94 |
| 1466985600000 | 6742.78 |
| 1467072000000 | 6779.85 |
| 1467158400000 | 7066.35 |
| 1467244800000 | 7084.23 |
| 1467331200000 | 7049.8 |
| 1467590400000 | 7021.18 |
| 1467676800000 | 6897.19 |
| 1467763200000 | 6819.52 |
| 1467849600000 | 6857.19 |
| 1467936000000 | 6860.58 |
| 1468195200000 | 7017.47 |
| 1468281600000 | 7114.39 |
| 1468368000000 | 7072.61 |
| 1468454400000 | 7158.74 |
| 1468540800000 | 7196.4 |
| 1468800000000 | 7181.17 |
| 1468886400000 | 7198.96 |
| 1468972800000 | 7213.94 |
| 1469059200000 | 7174.41 |
| 1469145600000 | 7175.79 |
| 1469404800000 | 6964.05 |
| 1469491200000 | 6723.37 |
| 1469577600000 | 6740.63 |
| 1469664000000 | 6709.84 |
| 1469750400000 | 6689.35 |
| 1470009600000 | 6644.54 |
| 1470096000000 | 6669.65 |
| 1470182400000 | 6588.11 |
| 1470268800000 | 6667.02 |
| 1470355200000 | 6743.36 |
| 1470614400000 | 6916.59 |
| 1470700800000 | 7020.35 |
| 1470787200000 | 7047.56 |
| 1470873600000 | 7173.65 |
| 1470960000000 | 7148.2 |
| 1471219200000 | 7111.03 |
| 1471305600000 | 7233.36 |
| 1471392000000 | 7274.54 |
| 1471478400000 | 7340.6 |
| 1471564800000 | 7433.03 |
| 1471824000000 | 7363.68 |
| 1471910400000 | 7356.42 |
| 1471996800000 | 7292.68 |
| 1472083200000 | 7373.54 |
| 1472169600000 | 7508.16 |
| 1472428800000 | 7372.27 |
| 1472515200000 | 7358.06 |
| 1472601600000 | 7343.95 |
| 1472688000000 | 7261.16 |
| 1472774400000 | 7387.14 |
| 1473033600000 | 7476.24 |
| 1473120000000 | 7620.82 |
| 1473206400000 | 7829.18 |
| 1473292800000 | 7782.79 |
| 1473379200000 | 7537.82 |
| 1473638400000 | 7398.34 |
| 1473724800000 | 7185.13 |
| 1473811200000 | 7203.91 |
| 1473897600000 | 7358.03 |
| 1473984000000 | 7219.57 |
| 1474243200000 | 7172.74 |
| 1474329600000 | 7152.26 |
| 1474416000000 | 7162.98 |
| 1474502400000 | 7312.76 |
| 1474588800000 | 7122.31 |
| 1474848000000 | 7122.16 |
| 1474934400000 | 7000.86 |
| 1475020800000 | 7156.29 |
| 1475107200000 | 7187.38 |
| 1475193600000 | 7156.69 |
| 1475452800000 | 6996.51 |
| 1475539200000 | 6944.26 |
| 1475625600000 | 6954.34 |
| 1475712000000 | 7060.2 |
| 1475798400000 | 7152.31 |
| 1476057600000 | 7132.5 |
| 1476144000000 | 7200.93 |
| 1476230400000 | 7175.02 |
| 1476316800000 | 7136.12 |
| 1476403200000 | 7161.96 |
| 1476662400000 | 7124.75 |
| 1476748800000 | 7213.14 |
| 1476835200000 | 7247.32 |
| 1476921600000 | 7172.63 |
| 1477008000000 | 7139.69 |
| 1477267200000 | 7174.61 |
| 1477353600000 | 7118.57 |
| 1477440000000 | 7092.83 |
| 1477526400000 | 7075.38 |
| 1477612800000 | 7127.26 |
| 1477872000000 | 7045.52 |
| 1477958400000 | 7008.65 |
| 1478044800000 | 6880.38 |
| 1478131200000 | 6829.53 |
| 1478217600000 | 6771.75 |
| 1478476800000 | 6795.92 |
| 1478563200000 | 7000.75 |
| 1478649600000 | 6934.17 |
| 1478736000000 | 6500.48 |
| 1478822400000 | 6407.46 |
| 1479081600000 | 6408.82 |
| 1479168000000 | 6406.71 |
| 1479254400000 | 6383.19 |
| 1479340800000 | 6394.55 |
| 1479427200000 | 6348.48 |
| 1479686400000 | 6426.48 |
| 1479772800000 | 6405.66 |
| 1479859200000 | 6296.87 |
| 1479945600000 | 6343.88 |
| 1480032000000 | 6289.21 |
| 1480291200000 | 6316.04 |
| 1480377600000 | 6161.15 |
| 1480464000000 | 6459.94 |
| 1480550400000 | 6515.28 |
| 1480636800000 | 6571.07 |
| 1480896000000 | 6644.06 |
| 1480982400000 | 6702.29 |
| 1481068800000 | 6741.86 |
| 1481155200000 | 6709.59 |
| 1481241600000 | 6779.66 |
| 1481500800000 | 6803.94 |
| 1481587200000 | 6877.03 |
| 1481673600000 | 6892.12 |
| 1481760000000 | 6867.59 |
| 1481846400000 | 6877.56 |
| 1482105600000 | 6837.32 |
| 1482192000000 | 6944.04 |
| 1482278400000 | 6887.48 |
| 1482364800000 | 6902.45 |
| 1482451200000 | 6838.87 |
| 1482710400000 | 6911.14 |
| 1482796800000 | 6897.48 |
| 1482883200000 | 6932.68 |
| 1482969600000 | 6968.23 |
| 1483056000000 | 6953.91 |
| 1483315200000 | 6932.77 |
| 1483401600000 | 7040.41 |
| 1483488000000 | 7168.2 |
| 1483574400000 | 7235.6 |
| 1483660800000 | 7257.32 |
| 1483920000000 | 7244.46 |
| 1484006400000 | 7179.27 |
| 1484092800000 | 7093.31 |
| 1484179200000 | 7220.55 |
| 1484265600000 | 7196.05 |
| 1484524800000 | 7137.84 |
| 1484611200000 | 7186.11 |
| 1484697600000 | 7163.72 |
| 1484784000000 | 7142.82 |
| 1484870400000 | 7154.81 |
| 1485129600000 | 7212.01 |
| 1485216000000 | 7211.5 |
| 1485302400000 | 7221.32 |
| 1485388800000 | 7241.11 |
| 1485475200000 | 7269.66 |
| 1485734400000 | 7198.09 |
| 1485820800000 | 7221.61 |
| 1485907200000 | 7251 |
| 1485993600000 | 7385.48 |
| 1486080000000 | 7477.01 |
| 1486339200000 | 7439.56 |
| 1486425600000 | 7377.62 |
| 1486512000000 | 7278.89 |
| 1486598400000 | 7295.42 |
| 1486684800000 | 7323.22 |
| 1486944000000 | 7282.38 |
| 1487030400000 | 7139.43 |
| 1487116800000 | 7194.6 |
| 1487203200000 | 7254.95 |
| 1487289600000 | 7167.02 |
| 1487548800000 | 7208.1 |
| 1487635200000 | 7145.32 |
| 1487721600000 | 7136.9 |
| 1487808000000 | 7254.18 |
| 1487894400000 | 7172.03 |
| 1488153600000 | 7149.15 |
| 1488240000000 | 7030.28 |
| 1488326400000 | 7024.28 |
| 1488412800000 | 6938.36 |
| 1488499200000 | 6898.34 |
| 1488758400000 | 6977.88 |
| 1488844800000 | 6950.51 |
| 1488931200000 | 6884.53 |
| 1489017600000 | 6875.4 |
| 1489104000000 | 6939.88 |
| 1489363200000 | 6970.43 |
| 1489449600000 | 6835.57 |
| 1489536000000 | 6953.42 |
| 1489622400000 | 7136.15 |
| 1489708800000 | 7131.57 |
| 1489968000000 | 7130.62 |
| 1490054400000 | 7183.35 |
| 1490140800000 | 7174.19 |
| 1490227200000 | 7244.28 |
| 1490313600000 | 7270 |
| 1490572800000 | 7240.97 |
| 1490659200000 | 7291.19 |
| 1490745600000 | 7369.27 |
| 1490832000000 | 7432.07 |
| 1490918400000 | 7357.67 |
| 1491177600000 | 7449.2 |
| 1491264000000 | 7432.21 |
| 1491350400000 | 7491.22 |
| 1491436800000 | 7482.8 |
| 1491523200000 | 7475.45 |
| 1491782400000 | 7483.01 |
| 1491868800000 | 7465.56 |
| 1491955200000 | 7493.63 |
| 1492041600000 | 7497.5 |
| 1492128000000 | 7497.5 |
| 1492387200000 | 7515.81 |
| 1492473600000 | 7565.17 |
| 1492560000000 | 7490.69 |
| 1492646400000 | 7439.47 |
| 1492732800000 | 7441.62 |
| 1492992000000 | 7454.38 |
| 1493078400000 | 7435.01 |
| 1493164800000 | 7380.99 |
| 1493251200000 | 7237.82 |
| 1493337600000 | 7280.64 |
| 1493596800000 | 7308.75 |
| 1493683200000 | 7312.72 |
| 1493769600000 | 7338.35 |
| 1493856000000 | 7277.54 |
| 1493942400000 | 7351.12 |
| 1494201600000 | 7458.39 |
| 1494288000000 | 7486.85 |
| 1494374400000 | 7559.27 |
| 1494460800000 | 7615.69 |
| 1494547200000 | 7782.44 |
| 1494806400000 | 7946.73 |
| 1494892800000 | 7947.21 |
| 1494979200000 | 7832.32 |
| 1495065600000 | 7664.65 |
| 1495152000000 | 7803.16 |
| 1495411200000 | 7810.68 |
| 1495497600000 | 7831.48 |
| 1495584000000 | 7832.9 |
| 1495670400000 | 7812.88 |
| 1495756800000 | 7826.19 |
| 1496016000000 | 7836.6 |
| 1496102400000 | 7789.57 |
| 1496188800000 | 7748.77 |
| 1496275200000 | 7869.4 |
| 1496361600000 | 7843.83 |
| 1496620800000 | 7873.98 |
| 1496707200000 | 7929.94 |
| 1496793600000 | 7876.9 |
| 1496880000000 | 7806.2 |
| 1496966400000 | 7821.21 |
| 1497225600000 | 7788.28 |
| 1497312000000 | 7786.38 |
| 1497398400000 | 7855.94 |
| 1497484800000 | 7768.28 |
| 1497571200000 | 7810.12 |
| 1497830400000 | 7752.74 |
| 1497916800000 | 7540.88 |
| 1498003200000 | 7401.5 |
| 1498089600000 | 7417.73 |
| 1498176000000 | 7516.77 |
| 1498435200000 | 7457.5 |
| 1498521600000 | 7490.84 |
| 1498608000000 | 7553.82 |
| 1498694400000 | 7600.76 |
| 1498780800000 | 7562.87 |
| 1499040000000 | 7590.53 |
| 1499126400000 | 7648.46 |
| 1499212800000 | 7642.17 |
| 1499299200000 | 7582.74 |
| 1499385600000 | 7506.22 |
| 1499644800000 | 7555.74 |
| 1499731200000 | 7625.15 |
| 1499817600000 | 7725.75 |
| 1499904000000 | 7746.88 |
| 1499990400000 | 7780.97 |
| 1500249600000 | 7758.8 |
| 1500336000000 | 7769.61 |
| 1500422400000 | 7692.57 |
| 1500508800000 | 7715.82 |
| 1500595200000 | 7696.98 |
| 1500854400000 | 7699.24 |
| 1500940800000 | 7689.54 |
| 1501027200000 | 7662.83 |
| 1501113600000 | 7778.8 |
| 1501200000000 | 7842.93 |
| 1501459200000 | 7782.56 |
| 1501545600000 | 7852.66 |
| 1501632000000 | 7878.45 |
| 1501718400000 | 7894.08 |
| 1501804800000 | 7829.31 |
| 1502064000000 | 7809.16 |
| 1502150400000 | 7737.51 |
| 1502236800000 | 7691.26 |
| 1502323200000 | 7715.01 |
| 1502409600000 | 7753.65 |
| 1502668800000 | 7790.31 |
| 1502755200000 | 7679.84 |
| 1502841600000 | 7830.61 |
| 1502928000000 | 7792.94 |
| 1503014400000 | 7774.13 |
| 1503273600000 | 7810.18 |
| 1503360000000 | 7847.21 |
| 1503446400000 | 7829.59 |
| 1503532800000 | 7833.37 |
| 1503619200000 | 7945.21 |
| 1503878400000 | 7953.17 |
| 1503964800000 | 7961.43 |
| 1504051200000 | 7906.75 |
| 1504137600000 | 7965.54 |
| 1504224000000 | 8059.05 |
| 1504483200000 | 8118.25 |
| 1504569600000 | 8157.09 |
| 1504656000000 | 8171.48 |
| 1504742400000 | 8178.01 |
| 1504828800000 | 8146.79 |
| 1505088000000 | 8177.24 |
| 1505174400000 | 8095.9 |
| 1505260800000 | 8124.85 |
| 1505347200000 | 8135.45 |
| 1505433600000 | 8161.43 |
| 1505692800000 | 8158.24 |
| 1505779200000 | 8138.52 |
| 1505865600000 | 8114.56 |
| 1505952000000 | 8054.53 |
| 1506038400000 | 8122.41 |
| 1506297600000 | 8018.07 |
| 1506384000000 | 8009.45 |
| 1506470400000 | 8016.96 |
| 1506556800000 | 8013.58 |
| 1506643200000 | 8022.99 |
| 1506902400000 | 7999.4 |
| 1506988800000 | 7996.69 |
| 1507075200000 | 7986.36 |
| 1507161600000 | 8081.06 |
| 1507248000000 | 8037.95 |
| 1507507200000 | 7964.7 |
| 1507593600000 | 8002.55 |
| 1507680000000 | 7954.45 |
| 1507766400000 | 7962.81 |
| 1507852800000 | 8029.62 |
| 1508112000000 | 8034.61 |
| 1508198400000 | 7967.64 |
| 1508284800000 | 7978.39 |
| 1508371200000 | 7965.2 |
| 1508457600000 | 7890.68 |
| 1508716800000 | 7837.43 |
| 1508803200000 | 7758.19 |
| 1508889600000 | 7790.87 |
| 1508976000000 | 7743.37 |
| 1509062400000 | 7551.01 |
| 1509321600000 | 7497.14 |
| 1509408000000 | 7365.56 |
| 1509494400000 | 7449.91 |
| 1509580800000 | 7316.78 |
| 1509667200000 | 7254.96 |
| 1509926400000 | 7315.21 |
| 1510012800000 | 7422.71 |
| 1510099200000 | 7473.17 |
| 1510185600000 | 7504.82 |
| 1510272000000 | 7491.11 |
| 1510531200000 | 7469.67 |
| 1510617600000 | 7410.55 |
| 1510704000000 | 7418.2 |
| 1510790400000 | 7469.75 |
| 1510876800000 | 7546.55 |
| 1511136000000 | 7542.63 |
| 1511222400000 | 7582.61 |
| 1511308800000 | 7645.05 |
| 1511395200000 | 7661.17 |
| 1511481600000 | 7654.41 |
| 1511740800000 | 7612.58 |
| 1511827200000 | 7573.79 |
| 1511913600000 | 7577.73 |
| 1512000000000 | 7545.48 |
| 1512086400000 | 7561.27 |
| 1512345600000 | 7574.73 |
| 1512432000000 | 7585.82 |
| 1512518400000 | 7561.17 |
| 1512604800000 | 7553.64 |
| 1512691200000 | 7563.85 |
| 1512950400000 | 7681.22 |
| 1513036800000 | 7640.61 |
| 1513123200000 | 7699.95 |
| 1513209600000 | 7738.91 |
| 1513296000000 | 7688.23 |
| 1513555200000 | 7819.69 |
| 1513641600000 | 7808.57 |
| 1513728000000 | 7909.82 |
| 1513814400000 | 7933.12 |
| 1513900800000 | 7973.68 |
| 1514160000000 | 7973.7 |
| 1514246400000 | 7975.51 |
| 1514332800000 | 8006.13 |
| 1514419200000 | 8016.61 |
| 1514505600000 | 8023.79 |
| 1514851200000 | 8174.72 |
| 1514937600000 | 8262.69 |
| 1515024000000 | 8413.97 |
| 1515110400000 | 8465.86 |
| 1515369600000 | 8444.43 |
| 1515456000000 | 8448.92 |
| 1515542400000 | 8429.76 |
| 1515628800000 | 8445.74 |
| 1515715200000 | 8454.4 |
| 1515974400000 | 8457.23 |
| 1516060800000 | 8520.9 |
| 1516147200000 | 8628.86 |
| 1516233600000 | 8687.97 |
| 1516320000000 | 8656.43 |
| 1516579200000 | 8667.34 |
| 1516665600000 | 8759.59 |
| 1516752000000 | 8996.47 |
| 1516838400000 | 9090.32 |
| 1516924800000 | 9033.24 |
| 1517184000000 | 8972.11 |
| 1517270400000 | 8883.13 |
| 1517356800000 | 8806.61 |
| 1517443200000 | 9023.96 |
| 1517529600000 | 8810.39 |
| 1517788800000 | 8567.55 |
| 1517875200000 | 8571.88 |
| 1517961600000 | 8595.7 |
| 1518048000000 | 8362.36 |
| 1518134400000 | 8235.56 |
| 1518393600000 | 8277.38 |
| 1518480000000 | 8248.8 |
| 1518566400000 | 8404.6 |
| 1518652800000 | 8475.34 |
| 1518739200000 | 8506.18 |
| 1518998400000 | 8523.63 |
| 1519084800000 | 8444.48 |
| 1519171200000 | 8467.95 |
| 1519257600000 | 8488.8 |
| 1519344000000 | 8591.42 |
| 1519603200000 | 8517.38 |
| 1519689600000 | 8459.19 |
| 1519776000000 | 8199.54 |
| 1519862400000 | 8103.7 |
| 1519948800000 | 8035.54 |
| 1520208000000 | 8211.86 |
| 1520294400000 | 8257.57 |
| 1520380800000 | 8238.01 |
| 1520467200000 | 8179.17 |
| 1520553600000 | 8257.2 |
| 1520812800000 | 8269.53 |
| 1520899200000 | 8216.25 |
| 1520985600000 | 8187.28 |
| 1521072000000 | 8200.17 |
| 1521158400000 | 8239.37 |
| 1521417600000 | 8218.41 |
| 1521504000000 | 8200.91 |
| 1521590400000 | 8298.06 |
| 1521676800000 | 8164.57 |
| 1521763200000 | 8155.06 |
| 1522022400000 | 8294.41 |
| 1522108800000 | 8314.19 |
| 1522195200000 | 8365.33 |
| 1522281600000 | 8307.11 |
| 1522368000000 | 8307.25 |
| 1522627200000 | 8409.79 |
| 1522713600000 | 8596.98 |
| 1522800000000 | 8576.06 |
| 1522886400000 | 8686.96 |
| 1522972800000 | 8700.2 |
| 1523232000000 | 8791.49 |
| 1523318400000 | 8955.03 |
| 1523404800000 | 9144.35 |
| 1523491200000 | 9180.94 |
| 1523577600000 | 9141.29 |
| 1523836800000 | 9009.64 |
| 1523923200000 | 9158.68 |
| 1524009600000 | 9309.64 |
| 1524096000000 | 9309.51 |
| 1524182400000 | 9112.89 |
| 1524441600000 | 9088.63 |
| 1524528000000 | 9047.17 |
| 1524614400000 | 8895.76 |
| 1524700800000 | 8898.77 |
| 1524787200000 | 9017.31 |
| 1525046400000 | 8990.33 |
| 1525132800000 | 8988.49 |
| 1525219200000 | 8901.73 |
| 1525305600000 | 8711.97 |
| 1525392000000 | 8767.43 |
| 1525651200000 | 8807.03 |
| 1525737600000 | 8707.31 |
| 1525824000000 | 8814.07 |
| 1525910400000 | 8858.72 |
| 1525996800000 | 8850.34 |
| 1526256000000 | 8800.12 |
| 1526342400000 | 8766.68 |
| 1526428800000 | 8668.19 |
| 1526515200000 | 8521.76 |
| 1526601600000 | 8378.75 |
| 1526860800000 | 8387.94 |
| 1526947200000 | 8601.69 |
| 1527033600000 | 8550.68 |
| 1527120000000 | 8549.22 |
| 1527206400000 | 8489.76 |
| 1527465600000 | 8527.46 |
| 1527552000000 | 8590.25 |
| 1527638400000 | 8639.91 |
| 1527724800000 | 8616.73 |
| 1527811200000 | 8791.83 |
| 1528070400000 | 8808.24 |
| 1528156800000 | 8761.46 |
| 1528243200000 | 8857.37 |
| 1528329600000 | 8831.93 |
| 1528416000000 | 8741.12 |
| 1528675200000 | 8715.34 |
| 1528761600000 | 8755.45 |
| 1528848000000 | 8763.74 |
| 1528934400000 | 8734.39 |
| 1529020800000 | 8586.02 |
| 1529280000000 | 8588.5 |
| 1529366400000 | 8443.55 |
| 1529452800000 | 8452.14 |
| 1529539200000 | 8400.73 |
| 1529625600000 | 8425.34 |
| 1529884800000 | 8379.94 |
| 1529971200000 | 8539 |
| 1530057600000 | 8567.93 |
| 1530144000000 | 8579.6 |
| 1530230400000 | 8714.03 |
| 1530489600000 | 8709.55 |
| 1530576000000 | 8700.62 |
| 1530662400000 | 8791.88 |
| 1530748800000 | 8823.86 |
| 1530835200000 | 8835.24 |
| 1531094400000 | 8788.24 |
| 1531180800000 | 8831.9 |
| 1531267200000 | 8812.81 |
| 1531353600000 | 8707.34 |
| 1531440000000 | 8796.88 |
| 1531699200000 | 8790.54 |
| 1531785600000 | 8754.13 |
| 1531872000000 | 8745.47 |
| 1531958400000 | 8735.29 |
| 1532044800000 | 8733.94 |
| 1532304000000 | 8710.2 |
| 1532390400000 | 8686.54 |
| 1532476800000 | 8589.14 |
| 1532563200000 | 8632.52 |
| 1532649600000 | 8673.02 |
| 1532908800000 | 8734.07 |
| 1532995200000 | 8574.38 |
| 1533081600000 | 8642.18 |
| 1533168000000 | 8532.65 |
| 1533254400000 | 8579.37 |
| 1533513600000 | 8547.19 |
| 1533600000000 | 8558.17 |
| 1533686400000 | 8615.95 |
| 1533772800000 | 8512.81 |
| 1533859200000 | 8427.81 |
| 1534118400000 | 8307.23 |
| 1534204800000 | 8241.85 |
| 1534291200000 | 8083.93 |
| 1534377600000 | 8214.17 |
| 1534464000000 | 8209.88 |
| 1534723200000 | 8182.24 |
| 1534809600000 | 8333.59 |
| 1534896000000 | 8412.03 |
| 1534982400000 | 8368.97 |
| 1535068800000 | 8453.92 |
| 1535328000000 | 8577.85 |
| 1535414400000 | 8520.99 |
| 1535500800000 | 8346.88 |
| 1535587200000 | 8261.82 |
| 1535673600000 | 8194.13 |
| 1535932800000 | 8185.59 |
| 1536019200000 | 8036.38 |
| 1536105600000 | 7870.19 |
| 1536192000000 | 7788.72 |
| 1536278400000 | 7794.43 |
| 1536537600000 | 7762.25 |
| 1536624000000 | 7761.07 |
| 1536710400000 | 8004.87 |
| 1536796800000 | 8061.24 |
| 1536883200000 | 8041.49 |
| 1537142400000 | 8044.63 |
| 1537228800000 | 8146.53 |
| 1537315200000 | 8085.81 |
| 1537401600000 | 7987.31 |
| 1537488000000 | 8025.49 |
| 1537747200000 | 8101.4 |
| 1537833600000 | 8072.47 |
| 1537920000000 | 8068.05 |
| 1538006400000 | 8165.22 |
| 1538092800000 | 8266 |
| 1538352000000 | 8224.24 |
| 1538438400000 | 8210.85 |
| 1538524800000 | 8254.58 |
| 1538611200000 | 8184.92 |
| 1538697600000 | 8056.85 |
| 1538956800000 | 7976.1 |
| 1539043200000 | 7984.28 |
| 1539129600000 | 7800.99 |
| 1539216000000 | 7710.43 |
| 1539302400000 | 7738.78 |
| 1539561600000 | 7708.51 |
| 1539648000000 | 7918.49 |
| 1539734400000 | 7886.54 |
| 1539820800000 | 7713.94 |
| 1539907200000 | 7709.92 |
| 1540166400000 | 7623.01 |
| 1540252800000 | 7527.64 |
| 1540339200000 | 7310.06 |
| 1540425600000 | 7193.6 |
| 1540512000000 | 7135.7 |
| 1540771200000 | 7138.29 |
| 1540857600000 | 7123.05 |
| 1540944000000 | 7076.88 |
| 1541030400000 | 7092.92 |
| 1541116800000 | 7184.24 |
| 1541376000000 | 7172.1 |
| 1541462400000 | 7290.95 |
| 1541548800000 | 7450.46 |
| 1541635200000 | 7443.87 |
| 1541721600000 | 7343.63 |
| 1541980800000 | 7345.58 |
| 1542067200000 | 7120.13 |
| 1542153600000 | 7223.19 |
| 1542240000000 | 7350.44 |
| 1542326400000 | 7472.61 |
| 1542585600000 | 7379.3 |
| 1542672000000 | 7187.38 |
| 1542758400000 | 7168.53 |
| 1542844800000 | 7175.14 |
| 1542931200000 | 7003.92 |
| 1543190400000 | 7096.78 |
| 1543276800000 | 7004.47 |
| 1543363200000 | 6958.14 |
| 1543449600000 | 7073.3 |
| 1543536000000 | 7028.61 |
| 1543795200000 | 7249.79 |
| 1543881600000 | 7283.69 |
| 1543968000000 | 7338.45 |
| 1544054400000 | 7196.2 |
| 1544140800000 | 7251.61 |
| 1544400000000 | 7147.82 |
| 1544486400000 | 7131.84 |
| 1544572800000 | 7189.66 |
| 1544659200000 | 7115.7 |
| 1544745600000 | 7032.52 |
| 1545004800000 | 6935.77 |
| 1545091200000 | 6928.32 |
| 1545177600000 | 6867.23 |
| 1545264000000 | 6618.82 |
| 1545350400000 | 6592.71 |
| 1545609600000 | 6593.18 |
| 1545696000000 | 6593.18 |
| 1545782400000 | 6699.96 |
| 1545868800000 | 6730.55 |
| 1545955200000 | 6774.8 |
| 1546214400000 | 6773.02 |
| 1546387200000 | 6821.57 |
| 1546473600000 | 6924.63 |
| 1546560000000 | 7081 |
| 1546819200000 | 7082.18 |
| 1546905600000 | 7203.85 |
| 1546992000000 | 7322.68 |
| 1547078400000 | 7353.23 |
| 1547164800000 | 7357.13 |
| 1547424000000 | 7389.39 |
| 1547510400000 | 7416.53 |
| 1547596800000 | 7411.97 |
| 1547683200000 | 7379.65 |
| 1547769600000 | 7455.51 |
| 1548028800000 | 7454.83 |
| 1548115200000 | 7454.94 |
| 1548201600000 | 7436.44 |
| 1548288000000 | 7469.68 |
| 1548374400000 | 7533.54 |
| 1548633600000 | 7497.46 |
| 1548720000000 | 7563.61 |
| 1548806400000 | 7621.42 |
| 1548892800000 | 7756.83 |
| 1548979200000 | 7859.72 |
| 1549238400000 | 7971.94 |
| 1549324800000 | 8074.26 |
| 1549411200000 | 8007.86 |
| 1549497600000 | 7902.11 |
| 1549584000000 | 7869.83 |
| 1549843200000 | 7811.36 |
| 1549929600000 | 7832.3 |
| 1550016000000 | 7842.2 |
| 1550102400000 | 7794.59 |
| 1550188800000 | 7917.17 |
| 1550448000000 | 7896.47 |
| 1550534400000 | 7901.5 |
| 1550620800000 | 7922.45 |
| 1550707200000 | 7908.22 |
| 1550793600000 | 8025.87 |
| 1551052800000 | 8150.59 |
| 1551139200000 | 8239.75 |
| 1551225600000 | 8265.95 |
| 1551312000000 | 8212.69 |
| 1551398400000 | 8209.39 |
| 1551657600000 | 8213.84 |
| 1551744000000 | 8217.78 |
| 1551830400000 | 8268.7 |
| 1551916800000 | 8170.98 |
| 1552003200000 | 7957.21 |
| 1552262400000 | 8056.03 |
| 1552348800000 | 8143.12 |
| 1552435200000 | 8311.38 |
| 1552521600000 | 8421.95 |
| 1552608000000 | 8521.36 |
| 1552867200000 | 8694.37 |
| 1552953600000 | 8764.63 |
| 1553040000000 | 8867.59 |
| 1553126400000 | 8908.76 |
| 1553212800000 | 8554.93 |
| 1553472000000 | 8566.65 |
| 1553558400000 | 8573.73 |
| 1553644800000 | 8278.63 |
| 1553731200000 | 8281.56 |
| 1553817600000 | 8404.9 |
| 1554076800000 | 8493.4 |
| 1554163200000 | 8458.09 |
| 1554249600000 | 8571.26 |
| 1554336000000 | 8577.08 |
| 1554422400000 | 8657.62 |
| 1554681600000 | 8775.02 |
| 1554768000000 | 8837.71 |
| 1554854400000 | 8875.82 |
| 1554940800000 | 8766.87 |
| 1555027200000 | 8728.24 |
| 1555286400000 | 8483.37 |
| 1555372800000 | 8441.42 |
| 1555459200000 | 8528.94 |
| 1555545600000 | 8529.85 |
| 1555632000000 | 8529.85 |
| 1555891200000 | 8639.02 |
| 1555977600000 | 8572.8 |
| 1556064000000 | 8507.62 |
| 1556150400000 | 8446.26 |
| 1556236800000 | 8453.84 |
| 1556496000000 | 8371.69 |
| 1556582400000 | 8331.72 |
| 1556668800000 | 8344.5 |
| 1556755200000 | 8186.92 |
| 1556841600000 | 8189.23 |
| 1557100800000 | 8140.77 |
| 1557187200000 | 7971.71 |
| 1557273600000 | 8025.32 |
| 1557360000000 | 8020.07 |
| 1557446400000 | 8096.14 |
| 1557705600000 | 7877.89 |
| 1557792000000 | 7879.56 |
| 1557878400000 | 7810.6 |
| 1557964800000 | 7831.58 |
| 1558051200000 | 7756.01 |
| 1558310400000 | 7574.85 |
| 1558396800000 | 7669.62 |
| 1558483200000 | 7638.2 |
| 1558569600000 | 7501.13 |
| 1558656000000 | 7562.44 |
| 1558915200000 | 7519.54 |
| 1559001600000 | 7429.79 |
| 1559088000000 | 7530.31 |
| 1559174400000 | 7591.24 |
| 1559260800000 | 7562.32 |
| 1559520000000 | 7544.57 |
| 1559606400000 | 7751.12 |
| 1559692800000 | 7708.43 |
| 1559779200000 | 7792.42 |
| 1559865600000 | 7926.12 |
| 1560124800000 | 7898.49 |
| 1560211200000 | 8070.23 |
| 1560297600000 | 7969.56 |
| 1560384000000 | 8008 |
| 1560470400000 | 8024.4 |
| 1560729600000 | 7915.41 |
| 1560816000000 | 8088.78 |
| 1560902400000 | 8166.7 |
| 1560988800000 | 8320.43 |
| 1561075200000 | 8431.86 |
| 1561334400000 | 8382.37 |
| 1561420800000 | 8416.17 |
| 1561507200000 | 8406.43 |
| 1561593600000 | 8347.13 |
| 1561680000000 | 8329.11 |
| 1561939200000 | 8318.97 |
| 1562025600000 | 8270.37 |
| 1562112000000 | 8389.23 |
| 1562198400000 | 8441.91 |
| 1562284800000 | 8445.54 |
| 1562544000000 | 8497.48 |
| 1562630400000 | 8486.32 |
| 1562716800000 | 8563.69 |
| 1562803200000 | 8613.22 |
| 1562889600000 | 8663.68 |
| 1563148800000 | 8657.43 |
| 1563235200000 | 8707.51 |
| 1563321600000 | 8661.99 |
| 1563408000000 | 8568.91 |
| 1563494400000 | 8706.16 |
| 1563753600000 | 8634.38 |
| 1563840000000 | 8666.66 |
| 1563926400000 | 8598.98 |
| 1564012800000 | 8562.39 |
| 1564099200000 | 8415.31 |
| 1564358400000 | 8389.81 |
| 1564444800000 | 8184.79 |
| 1564531200000 | 8197.68 |
| 1564617600000 | 7959.83 |
| 1564704000000 | 7893.62 |
| 1564963200000 | 7479.38 |
| 1565049600000 | 7598.44 |
| 1565136000000 | 7612.29 |
| 1565222400000 | 7839.34 |
| 1565308800000 | 7836.78 |
| 1565568000000 | 7691.55 |
| 1565654400000 | 7927.16 |
| 1565740800000 | 7592.09 |
| 1565827200000 | 7672.36 |
| 1565913600000 | 7757.43 |
| 1566172800000 | 7780.75 |
| 1566259200000 | 7855.38 |
| 1566345600000 | 7857.82 |
| 1566432000000 | 7818.77 |
| 1566518400000 | 7674.35 |
| 1566777600000 | 7664.18 |
| 1566864000000 | 7640.69 |
| 1566950400000 | 7642.72 |
| 1567036800000 | 7685.65 |
| 1567123200000 | 7883.18 |
| 1567382400000 | 7818.69 |
| 1567468800000 | 7855.16 |
| 1567555200000 | 7974.15 |
| 1567641600000 | 8021.43 |
| 1567728000000 | 8052.84 |
| 1567987200000 | 8087.7 |
| 1568073600000 | 8062.94 |
| 1568160000000 | 8132.49 |
| 1568246400000 | 8172.25 |
| 1568332800000 | 8151.95 |
| 1568592000000 | 8240.46 |
| 1568678400000 | 8189.31 |
| 1568764800000 | 8182.33 |
| 1568851200000 | 8178.86 |
| 1568937600000 | 8118.65 |
| 1569196800000 | 8048.57 |
| 1569283200000 | 8006.06 |
| 1569369600000 | 8032.42 |
| 1569456000000 | 8065.8 |
| 1569542400000 | 7906.06 |
| 1569801600000 | 7851.31 |
| 1569888000000 | 7845.04 |
| 1569974400000 | 7799.79 |
| 1570060800000 | 7943.82 |
| 1570147200000 | 8060.48 |
| 1570406400000 | 8049.74 |
| 1570492800000 | 8005.37 |
| 1570579200000 | 7980.11 |
| 1570665600000 | 7957.8 |
| 1570752000000 | 8048.28 |
| 1571011200000 | 8049.76 |
| 1571097600000 | 7963.48 |
| 1571184000000 | 7926.77 |
| 1571270400000 | 7915.86 |
| 1571356800000 | 8023.3 |
| 1571616000000 | 8073.76 |
| 1571702400000 | 8186.48 |
| 1571788800000 | 8239.62 |
| 1571875200000 | 8293.59 |
| 1571961600000 | 8330.2 |
| 1572220800000 | 8329.23 |
| 1572307200000 | 8384.91 |
| 1572393600000 | 8368.93 |
| 1572480000000 | 8394.7 |
| 1572566400000 | 8576.87 |
| 1572825600000 | 8610.8 |
| 1572912000000 | 8753.77 |
| 1572998400000 | 8651.67 |
| 1573084800000 | 8667.46 |
| 1573171200000 | 8556.83 |
| 1573430400000 | 8548.41 |
| 1573516800000 | 8415.95 |
| 1573603200000 | 8243.92 |
| 1573689600000 | 8185.76 |
| 1573776000000 | 8306.1 |
| 1574035200000 | 8201.03 |
| 1574121600000 | 8171.52 |
| 1574208000000 | 8123.48 |
| 1574294400000 | 8109.22 |
| 1574380800000 | 8261.91 |
| 1574640000000 | 8098.46 |
| 1574726400000 | 8034.06 |
| 1574812800000 | 7874.85 |
| 1574899200000 | 7941.44 |
| 1574985600000 | 7949.92 |
| 1575244800000 | 7940.34 |
| 1575331200000 | 7916.6 |
| 1575417600000 | 8071.61 |
| 1575504000000 | 8120.66 |
| 1575590400000 | 8190.54 |
| 1575849600000 | 8178.88 |
| 1575936000000 | 8146.41 |
| 1576022400000 | 8258.7 |
| 1576108800000 | 8368.72 |
| 1576195200000 | 8414.65 |
| 1576454400000 | 8469.1 |
| 1576540800000 | 8497.8 |
| 1576627200000 | 8621.52 |
| 1576713600000 | 8688.22 |
| 1576800000000 | 8642.15 |
| 1577059200000 | 8801.98 |
| 1577145600000 | 8862.6 |
| 1577232000000 | 8862.6 |
| 1577318400000 | 8870.92 |
| 1577404800000 | 8848.36 |
| 1577664000000 | 8894.99 |
| 1577750400000 | 8885.87 |
| 1577923200000 | 8956.16 |
| 1578009600000 | 9029.43 |
| 1578268800000 | 9055.83 |
| 1578355200000 | 8954.3 |
| 1578441600000 | 8937.56 |
| 1578528000000 | 8919.83 |
| 1578614400000 | 8866.44 |
| 1578873600000 | 8821.75 |
| 1578960000000 | 8850.52 |
| 1579046400000 | 8772.71 |
| 1579132800000 | 8734.07 |
| 1579219200000 | 8780.18 |
| 1579478400000 | 8769.76 |
| 1579564800000 | 8693.78 |
| 1579651200000 | 8708.01 |
| 1579737600000 | 8626.39 |
| 1579824000000 | 8603.68 |
| 1580083200000 | 8402.44 |
| 1580169600000 | 8411.06 |
| 1580256000000 | 8444.98 |
| 1580342400000 | 8434.68 |
| 1580428800000 | 8331.47 |
| 1580688000000 | 8407.96 |
| 1580774400000 | 8600.97 |
| 1580860800000 | 8689.86 |
| 1580947200000 | 8618.25 |
| 1581033600000 | 8548.66 |
| 1581292800000 | 8423.63 |
| 1581379200000 | 8465.28 |
| 1581465600000 | 8610.16 |
| 1581552000000 | 8683.31 |
| 1581638400000 | 8686.59 |
| 1581897600000 | 8655.96 |
| 1581984000000 | 8604.69 |
| 1582070400000 | 8667.55 |
| 1582156800000 | 8647.48 |
| 1582243200000 | 8437.48 |
| 1582502400000 | 8344.89 |
| 1582588800000 | 8260.44 |
| 1582675200000 | 8125.81 |
| 1582761600000 | 7774.71 |
| 1582848000000 | 7643.2 |
| 1583107200000 | 7697.87 |
| 1583193600000 | 7693.15 |
| 1583280000000 | 7806.51 |
| 1583366400000 | 7674.11 |
| 1583452800000 | 7334.73 |
| 1583712000000 | 6152.89 |
| 1583798400000 | 6231.69 |
| 1583884800000 | 5801.99 |
| 1583971200000 | 4955.33 |
| 1584057600000 | 5102.3 |
| 1584316800000 | 4173.68 |
| 1584403200000 | 4222.88 |
| 1584489600000 | 3684.4 |
| 1584576000000 | 3730.88 |
| 1584662400000 | 3837.81 |
| 1584921600000 | 3758.3 |
| 1585008000000 | 3835.49 |
| 1585094400000 | 4401.34 |
| 1585180800000 | 5136.54 |
| 1585267200000 | 4917.8 |
| 1585526400000 | 4815.86 |
| 1585612800000 | 4795.53 |
| 1585699200000 | 4520.81 |
| 1585785600000 | 4796.04 |
| 1585872000000 | 4900.73 |
| 1586131200000 | 5061.75 |
| 1586217600000 | 5188.17 |
| 1586304000000 | 5348.82 |
| 1586390400000 | 5328.93 |
| 1586476800000 | 5328.93 |
| 1586736000000 | 5398.56 |
| 1586822400000 | 5491.61 |
| 1586908800000 | 5364.49 |
| 1586995200000 | 5346.79 |
| 1587081600000 | 5271.91 |
| 1587340800000 | 5258.12 |
| 1587427200000 | 4926 |
| 1587513600000 | 4935.02 |
| 1587600000000 | 5055.01 |
| 1587686400000 | 4899.23 |
| 1587945600000 | 4904.46 |
| 1588032000000 | 5014.89 |
| 1588118400000 | 5105.81 |
| 1588204800000 | 5178.77 |
| 1588291200000 | 5122.32 |
| 1588550400000 | 4933.29 |
| 1588636800000 | 4974.21 |
| 1588723200000 | 4889.84 |
| 1588809600000 | 5047.75 |
| 1588896000000 | 5090.07 |
| 1589155200000 | 5033.01 |
| 1589241600000 | 5003.88 |
| 1589328000000 | 4811.48 |
| 1589414400000 | 4745.96 |
| 1589500800000 | 4772.54 |
| 1589760000000 | 5016.09 |
| 1589846400000 | 4988.64 |
| 1589932800000 | 5017.72 |
| 1590019200000 | 5016.88 |
| 1590105600000 | 4965.32 |
| 1590364800000 | 4968.74 |
| 1590451200000 | 5125.85 |
| 1590537600000 | 5197.36 |
| 1590624000000 | 5198.55 |
| 1590710400000 | 5278.06 |
| 1590969600000 | 5394.22 |
| 1591056000000 | 5527.21 |
| 1591142400000 | 5819.66 |
| 1591228800000 | 5829.9 |
| 1591315200000 | 6083.67 |
| 1591574400000 | 6155.13 |
| 1591660800000 | 6015.35 |
| 1591747200000 | 5728.83 |
| 1591833600000 | 5363.76 |
| 1591920000000 | 5444.15 |
| 1592179200000 | 5390.81 |
| 1592265600000 | 5516.79 |
| 1592352000000 | 5432.12 |
| 1592438400000 | 5404.09 |
| 1592524800000 | 5605.36 |
| 1592784000000 | 5590.96 |
| 1592870400000 | 5529.01 |
| 1592956800000 | 5432.15 |
| 1593043200000 | 5410.61 |
| 1593129600000 | 5302.09 |
| 1593388800000 | 5313.93 |
| 1593475200000 | 5344.17 |
| 1593561600000 | 5341.97 |
| 1593648000000 | 5490.28 |
| 1593734400000 | 5547.89 |
| 1593993600000 | 5602.91 |
| 1594080000000 | 5621.5 |
| 1594166400000 | 5741.91 |
| 1594252800000 | 5656.32 |
| 1594339200000 | 5707.66 |
| 1594598400000 | 5686.75 |
| 1594684800000 | 5632.45 |
| 1594771200000 | 5679.57 |
| 1594857600000 | 5714.79 |
| 1594944000000 | 5684.65 |
| 1595203200000 | 5677 |
| 1595289600000 | 5768.07 |
| 1595376000000 | 5796.57 |
| 1595462400000 | 5803.04 |
| 1595548800000 | 5726.7 |
| 1595808000000 | 5798.18 |
| 1595894400000 | 5680.25 |
| 1595980800000 | 5706.67 |
| 1596067200000 | 5613.82 |
| 1596153600000 | 5538.59 |
| 1596412800000 | 5458.71 |
| 1596499200000 | 5382.57 |
| 1596585600000 | 5447.63 |
| 1596672000000 | 5473.53 |
| 1596758400000 | 5518.95 |
| 1597017600000 | 5489.66 |
| 1597104000000 | 5463.58 |
| 1597190400000 | 5495.8 |
| 1597276800000 | 5522.07 |
| 1597363200000 | 5520.4 |
| 1597622400000 | 5506.15 |
| 1597708800000 | 5590.11 |
| 1597795200000 | 5584.43 |
| 1597881600000 | 5597.35 |
| 1597968000000 | 5619.43 |
| 1598227200000 | 5669.16 |
| 1598313600000 | 5766.13 |
| 1598400000000 | 5780.46 |
| 1598486400000 | 5807.29 |
| 1598572800000 | 5900.67 |
| 1598832000000 | 5875.67 |
| 1598918400000 | 6191.37 |
| 1599004800000 | 6260.66 |
| 1599091200000 | 6195.68 |
| 1599177600000 | 6066.24 |
| 1599436800000 | 6076.88 |
| 1599523200000 | 5939.32 |
| 1599609600000 | 6043.05 |
| 1599696000000 | 5954.48 |
| 1599782400000 | 5907.22 |
| 1600041600000 | 5849.57 |
| 1600128000000 | 5874.01 |
| 1600214400000 | 5820.92 |
| 1600300800000 | 5811.14 |
| 1600387200000 | 5861.06 |
| 1600646400000 | 5687.37 |
| 1600732800000 | 5617.19 |
| 1600819200000 | 5484.65 |
| 1600905600000 | 5486.39 |
| 1600992000000 | 5487.04 |
| 1601251200000 | 5513.35 |
| 1601337600000 | 5432.02 |
| 1601424000000 | 5474.64 |
| 1601510400000 | 5452.09 |
| 1601596800000 | 5423.66 |
| 1601856000000 | 5476.51 |
| 1601942400000 | 5528.49 |
| 1602028800000 | 5521.52 |
| 1602115200000 | 5581.45 |
| 1602201600000 | 5631.86 |
| 1602460800000 | 5618.18 |
| 1602547200000 | 5484.29 |
| 1602633600000 | 5515.22 |
| 1602720000000 | 5458.52 |
| 1602806400000 | 5502.22 |
| 1603065600000 | 5530.35 |
| 1603152000000 | 5596.65 |
| 1603238400000 | 5620 |
| 1603324800000 | 5635.93 |
| 1603411200000 | 5632.8 |
| 1603670400000 | 5609.68 |
| 1603756800000 | 5546.33 |
| 1603843200000 | 5280.37 |
| 1603929600000 | 5307.58 |
| 1604016000000 | 5356.98 |
| 1604275200000 | 5337.04 |
| 1604361600000 | 5480.14 |
| 1604448000000 | 5526.98 |
| 1604534400000 | 5622.52 |
| 1604620800000 | 5691.26 |
| 1604880000000 | 6049.99 |
| 1604966400000 | 6066.86 |
| 1605052800000 | 6126.08 |
| 1605139200000 | 6041.04 |
| 1605225600000 | 6062.87 |
| 1605484800000 | 6063.5 |
| 1605571200000 | 6177.29 |
| 1605657600000 | 6172.24 |
| 1605744000000 | 6164.33 |
| 1605830400000 | 6192.85 |
| 1606089600000 | 6286.1 |
| 1606176000000 | 6378.86 |
| 1606262400000 | 6386.8 |
| 1606348800000 | 6390.78 |
| 1606435200000 | 6390.57 |
| 1606694400000 | 6419.73 |
| 1606780800000 | 6622.39 |
| 1606867200000 | 6690.2 |
| 1606953600000 | 6840.27 |
| 1607040000000 | 7100.82 |
| 1607299200000 | 7188.97 |
| 1607385600000 | 7183.2 |
| 1607472000000 | 7397.19 |
| 1607558400000 | 7373.38 |
| 1607644800000 | 7428.14 |
| 1607904000000 | 7517.53 |
| 1607990400000 | 7660.87 |
| 1608076800000 | 7734.38 |
| 1608163200000 | 7880.25 |
| 1608249600000 | 7758.51 |
| 1608508800000 | 7421.78 |
| 1608595200000 | 7552.42 |
| 1608681600000 | 7551.41 |
| 1608768000000 | 7602.97 |
| 1608854400000 | 7602.97 |
| 1609113600000 | 7638.71 |
| 1609200000000 | 7785.36 |
| 1609286400000 | 7854.76 |
| 1609372800000 | 7849.39 |
| 1609718400000 | 7728.03 |
| 1609804800000 | 7783.87 |
| 1609891200000 | 7796.91 |
| 1609977600000 | 7756.8 |
| 1610064000000 | 7831.8 |
| 1610323200000 | 7870.29 |
| 1610409600000 | 7845.5 |
| 1610496000000 | 7847.62 |
| 1610582400000 | 7901.16 |
| 1610668800000 | 7812.39 |
| 1610928000000 | 7822.47 |
| 1611014400000 | 7824.86 |
| 1611100800000 | 7837.45 |
| 1611187200000 | 7739.4 |
| 1611273600000 | 7449.96 |
| 1611532800000 | 7190.09 |
| 1611619200000 | 7218.34 |
| 1611705600000 | 7005.74 |
| 1611792000000 | 7050.75 |
| 1611878400000 | 6985.9 |
| 1612137600000 | 7054.48 |
| 1612224000000 | 7170.08 |
| 1612310400000 | 7132.76 |
| 1612396800000 | 7047.25 |
| 1612483200000 | 7162.94 |
| 1612742400000 | 7204.82 |
| 1612828800000 | 7135.56 |
| 1612915200000 | 7147.85 |
| 1613001600000 | 7167.8 |
| 1613088000000 | 7201.92 |
| 1613347200000 | 7232.43 |
| 1613433600000 | 7156.49 |
| 1613520000000 | 7127.07 |
| 1613606400000 | 7054.36 |
| 1613692800000 | 7029.29 |
| 1613952000000 | 6951.8 |
| 1614038400000 | 6983.79 |
| 1614124800000 | 7100.2 |
| 1614211200000 | 6884.71 |
| 1614297600000 | 6969.29 |
| 1614556800000 | 6946.99 |
| 1614643200000 | 6859.41 |
| 1614729600000 | 6790.58 |
| 1614816000000 | 6775.36 |
| 1614902400000 | 6863.61 |
| 1615161600000 | 6831.3 |
| 1615248000000 | 6899.17 |
| 1615334400000 | 7004.59 |
| 1615420800000 | 7063.65 |
| 1615507200000 | 6986.27 |
| 1615766400000 | 7011.6 |
| 1615852800000 | 7020.61 |
| 1615939200000 | 6945.97 |
| 1616025600000 | 6865.12 |
| 1616112000000 | 6896.99 |
| 1616371200000 | 6869.06 |
| 1616457600000 | 6786.33 |
| 1616544000000 | 6748.09 |
| 1616630400000 | 6701.6 |
| 1616716800000 | 6625.14 |
| 1616976000000 | 6606.32 |
| 1617062400000 | 6576.82 |
| 1617148800000 | 6635.72 |
| 1617235200000 | 6660.04 |
| 1617321600000 | 6660.04 |
| 1617580800000 | 6734.69 |
| 1617667200000 | 6725.83 |
| 1617753600000 | 6832.61 |
| 1617840000000 | 6782 |
| 1617926400000 | 6737.35 |
| 1618185600000 | 6693.95 |
| 1618272000000 | 6646.17 |
| 1618358400000 | 6692.48 |
| 1618444800000 | 6787.36 |
| 1618531200000 | 6811.55 |
| 1618790400000 | 6791.65 |
| 1618876800000 | 6736.59 |
| 1618963200000 | 6684.94 |
| 1619049600000 | 6663.6 |
| 1619136000000 | 6564.51 |
| 1619395200000 | 6556.31 |
| 1619481600000 | 6499.41 |
| 1619568000000 | 6472.09 |
| 1619654400000 | 6415.3 |
| 1619740800000 | 6223.58 |
| 1620000000000 | 5932.35 |
| 1620086400000 | 5928.47 |
| 1620172800000 | 6013.34 |
| 1620259200000 | 6267.15 |
| 1620345600000 | 6382.83 |
| 1620604800000 | 6610.89 |
| 1620691200000 | 6550.56 |
| 1620777600000 | 6458.74 |
| 1620864000000 | 6325.93 |
| 1620950400000 | 6579.23 |
| 1621209600000 | 6570.76 |
| 1621296000000 | 6500.68 |
| 1621382400000 | 6416.47 |
| 1621468800000 | 6351.34 |
| 1621555200000 | 6269.73 |
| 1621814400000 | 6145.55 |
| 1621900800000 | 6068.83 |
| 1621987200000 | 6011.3 |
| 1622073600000 | 6037.96 |
| 1622160000000 | 6167.71 |
| 1622419200000 | 6131.35 |
| 1622505600000 | 6326.99 |
| 1622592000000 | 6499.61 |
| 1622678400000 | 6546.02 |
| 1622764800000 | 6559 |
| 1623024000000 | 6551.51 |
| 1623110400000 | 6654.93 |
| 1623196800000 | 6646.61 |
| 1623283200000 | 6662.81 |
| 1623369600000 | 6632.96 |
| 1623628800000 | 6553.52 |
| 1623715200000 | 6418.89 |
| 1623801600000 | 6409.34 |
| 1623888000000 | 6360.64 |
| 1623974400000 | 6362.33 |
| 1624233600000 | 6292.17 |
| 1624320000000 | 6223.48 |
| 1624406400000 | 6261 |
| 1624492800000 | 6432.72 |
| 1624579200000 | 6520.01 |
| 1624838400000 | 6514.8 |
| 1624924800000 | 6362.23 |
| 1625011200000 | 6358.42 |
| 1625097600000 | 6353.85 |
| 1625184000000 | 6491.28 |
| 1625443200000 | 6562.59 |
| 1625529600000 | 6373.8 |
| 1625616000000 | 6400.96 |
| 1625702400000 | 6335.88 |
| 1625788800000 | 6413.79 |
| 1626048000000 | 6468.79 |
| 1626134400000 | 6438.42 |
| 1626220800000 | 6428.3 |
| 1626307200000 | 6383.94 |
| 1626393600000 | 6383.56 |
| 1626652800000 | 6128.57 |
| 1626739200000 | 6139.53 |
| 1626825600000 | 6180.92 |
| 1626912000000 | 6173.02 |
| 1626998400000 | 6181.19 |
| 1627257600000 | 6135.11 |
| 1627344000000 | 6077.93 |
| 1627430400000 | 6078.19 |
| 1627516800000 | 6200.47 |
| 1627603200000 | 6097.75 |
| 1627862400000 | 6113.43 |
| 1627948800000 | 5998.59 |
| 1628035200000 | 6040.82 |
| 1628121600000 | 5980.41 |
| 1628208000000 | 5918.06 |
| 1628467200000 | 5873.67 |
| 1628553600000 | 5908.08 |
| 1628640000000 | 6010 |
| 1628726400000 | 6162.87 |
| 1628812800000 | 6297.94 |
| 1629072000000 | 6295.54 |
| 1629158400000 | 6422.22 |
| 1629244800000 | 6569.09 |
| 1629331200000 | 6557.22 |
| 1629417600000 | 6558.39 |
| 1629676800000 | 6589.83 |
| 1629763200000 | 6581.67 |
| 1629849600000 | 6578.43 |
| 1629936000000 | 6485.91 |
| 1630022400000 | 6608.33 |
| 1630281600000 | 6636.91 |
| 1630368000000 | 6703.88 |
| 1630454400000 | 6749.7 |
| 1630540800000 | 6743.04 |
| 1630627200000 | 6691.14 |
| 1630886400000 | 6676.75 |
| 1630972800000 | 6618.39 |
| 1631059200000 | 6618.83 |
| 1631145600000 | 6596.98 |
| 1631232000000 | 6582.67 |
| 1631491200000 | 6558.21 |
| 1631577600000 | 6546.38 |
| 1631664000000 | 6608.67 |
| 1631750400000 | 6619.52 |
| 1631836800000 | 6590.64 |
| 1632096000000 | 6479.41 |
| 1632182400000 | 6472.19 |
| 1632268800000 | 6537.87 |
| 1632355200000 | 6532.45 |
| 1632441600000 | 6509.62 |
| 1632700800000 | 6732.78 |
| 1632787200000 | 6761.99 |
| 1632873600000 | 6841.7 |
| 1632960000000 | 6883.51 |
| 1633046400000 | 6978.4 |
| 1633305600000 | 7044.51 |
| 1633392000000 | 7011.81 |
| 1633478400000 | 7039.09 |
| 1633564800000 | 7110.08 |
| 1633651200000 | 7153.59 |
| 1633910400000 | 7202.97 |
| 1633996800000 | 7120.02 |
| 1634083200000 | 7209.79 |
| 1634169600000 | 7287.07 |
| 1634256000000 | 7314.16 |
| 1634515200000 | 7305.25 |
| 1634601600000 | 7252.99 |
| 1634688000000 | 7221.56 |
| 1634774400000 | 7178.79 |
| 1634860800000 | 7121.01 |
| 1635120000000 | 7196.17 |
| 1635206400000 | 7237.18 |
| 1635292800000 | 7207.72 |
| 1635379200000 | 7231.93 |
| 1635465600000 | 7086.05 |
| 1635724800000 | 7150.05 |
| 1635811200000 | 7106.71 |
| 1635897600000 | 7064.61 |
| 1635984000000 | 7011.32 |
| 1636070400000 | 6914.39 |
| 1636329600000 | 6946.58 |
| 1636416000000 | 6884.1 |
| 1636502400000 | 6807.14 |
| 1636588800000 | 6808.24 |
| 1636675200000 | 6745.96 |
| 1636934400000 | 6749.78 |
| 1637020800000 | 6590.24 |
| 1637107200000 | 6559.09 |
| 1637193600000 | 6548.65 |
| 1637280000000 | 6389.34 |
| 1637539200000 | 6500.26 |
| 1637625600000 | 6486.67 |
| 1637712000000 | 6529.87 |
| 1637798400000 | 6555.52 |
| 1637884800000 | 6388.79 |
| 1638144000000 | 6557.09 |
| 1638230400000 | 6723.34 |
| 1638316800000 | 7059.54 |
| 1638403200000 | 7165.08 |
| 1638489600000 | 7094.98 |
| 1638748800000 | 7123.37 |
| 1638835200000 | 7102.68 |
| 1638921600000 | 7093.92 |
| 1639008000000 | 7040.31 |
| 1639094400000 | 7021.94 |
| 1639353600000 | 6840.33 |
| 1639440000000 | 6783.14 |
| 1639526400000 | 6810.32 |
| 1639612800000 | 6927.33 |
| 1639699200000 | 6916.57 |
| 1639958400000 | 6816.46 |
| 1640044800000 | 6810.29 |
| 1640131200000 | 6909.57 |
| 1640217600000 | 6891.41 |
| 1640304000000 | 6932.46 |
| 1640563200000 | 6974.39 |
| 1640649600000 | 6975.4 |
| 1640736000000 | 6984.65 |
| 1640822400000 | 6955.03 |
| 1640908800000 | 6878.3 |
| 1641168000000 | 6854.39 |
| 1641254400000 | 6924.93 |
| 1641340800000 | 6855.55 |
| 1641427200000 | 6780.05 |
| 1641513600000 | 6822.45 |
| 1641772800000 | 6820.95 |
| 1641859200000 | 7059.55 |
| 1641945600000 | 7261.82 |
| 1642032000000 | 7378.67 |
| 1642118400000 | 7052.11 |
| 1642377600000 | 7531.15 |
| 1642464000000 | 7771.6 |
| 1642550400000 | 7822.09 |
| 1642636800000 | 7696.2 |
| 1642723200000 | 7612.75 |
| 1642982400000 | 7588.07 |
| 1643068800000 | 7584.22 |
| 1643155200000 | 7632.12 |
| 1643241600000 | 7645.34 |
| 1643328000000 | 7603.62 |
| 1643587200000 | 7722.87 |
| 1643673600000 | 8015.12 |
| 1643760000000 | 7953.93 |
| 1643846400000 | 7839.39 |
| 1643932800000 | 7891.36 |
| 1644192000000 | 7909.06 |
| 1644278400000 | 7889.65 |
| 1644364800000 | 7848.43 |
| 1644451200000 | 7694.77 |
| 1644537600000 | 7825.84 |
| 1644796800000 | 7730.47 |
| 1644883200000 | 7736.33 |
| 1644969600000 | 7796.11 |
| 1645056000000 | 7827.18 |
| 1645142400000 | 7837.39 |
| 1645401600000 | 7820.31 |
| 1645488000000 | 7817.63 |
| 1645574400000 | 7960.24 |
| 1645660800000 | 7923.4 |
| 1645747200000 | 8023.57 |
| 1646006400000 | 8119.97 |
| 1646092800000 | 8190.71 |
| 1646179200000 | 8192.53 |
| 1646265600000 | 8449.4 |
| 1646352000000 | 8384.19 |
| 1646611200000 | 8353.66 |
| 1646697600000 | 8418.97 |
| 1646784000000 | 8523.17 |
| 1646870400000 | 8446.88 |
| 1646956800000 | 8394.51 |
| 1647216000000 | 8204.32 |
| 1647302400000 | 8176.13 |
| 1647388800000 | 8242.61 |
| 1647475200000 | 8364.4 |
| 1647561600000 | 8359.16 |
| 1647820800000 | 8359.91 |
| 1647907200000 | 8590.43 |
| 1647993600000 | 8833.13 |
| 1648080000000 | 8793.21 |
| 1648166400000 | 8913.02 |
| 1648425600000 | 8941.98 |
| 1648512000000 | 9004.55 |
| 1648598400000 | 9000.37 |
| 1648684800000 | 9090.6 |
| 1648771200000 | 9098.61 |
| 1649030400000 | 9220.35 |
| 1649116800000 | 9290.86 |
| 1649203200000 | 9196.33 |
| 1649289600000 | 9125.42 |
| 1649376000000 | 9113.06 |
| 1649635200000 | 9195.37 |
| 1649721600000 | 9218.25 |
| 1649808000000 | 9273.45 |
| 1649894400000 | 9336.39 |
| 1649980800000 | 9336.39 |
| 1650240000000 | 9231.09 |
| 1650326400000 | 9172.49 |
| 1650412800000 | 9325.45 |
| 1650499200000 | 9176.58 |
| 1650585600000 | 8988.72 |
| 1650844800000 | 8434.92 |
| 1650931200000 | 8405.41 |
| 1651017600000 | 8433.98 |
| 1651104000000 | 8398.46 |
| 1651190400000 | 8213.81 |
| 1651449600000 | 8313.64 |
| 1651536000000 | 8339.22 |
| 1651622400000 | 8369.49 |
| 1651708800000 | 8092.02 |
| 1651795200000 | 8062.75 |
| 1652054400000 | 7691.19 |
| 1652140800000 | 7682.73 |
| 1652227200000 | 7674.63 |
| 1652313600000 | 7650.3 |
| 1652400000000 | 7657.53 |
| 1652659200000 | 7747.93 |
| 1652745600000 | 7820.61 |
| 1652832000000 | 7507.2 |
| 1652918400000 | 7176.27 |
| 1653004800000 | 7604.96 |
| 1653264000000 | 7891.12 |
| 1653350400000 | 7870.53 |
| 1653436800000 | 8003.9 |
| 1653523200000 | 8182.61 |
| 1653609600000 | 8397.54 |
| 1653868800000 | 8342.36 |
| 1653955200000 | 9085.37 |
| 1654041600000 | 9077.42 |
| 1654128000000 | 9077.27 |
| 1654214400000 | 9081.04 |
| 1654473600000 | 8905.34 |
| 1654560000000 | 8888.03 |
| 1654646400000 | 8835.87 |
| 1654732800000 | 8519.41 |
| 1654819200000 | 8393.39 |
| 1655078400000 | 7846.12 |
| 1655164800000 | 8068.94 |
| 1655251200000 | 8002.49 |
| 1655337600000 | 8074.48 |
| 1655424000000 | 7958.29 |
| 1655683200000 | 7965.98 |
| 1655769600000 | 7346.1 |
| 1655856000000 | 7178.65 |
| 1655942400000 | 6902.27 |
| 1656028800000 | 6959.12 |
| 1656288000000 | 6963.54 |
| 1656374400000 | 7255.05 |
| 1656460800000 | 6945.91 |
| 1656547200000 | 6724.9 |
| 1656633600000 | 6839.74 |
| 1656892800000 | 6837.15 |
| 1656979200000 | 6594.78 |
| 1657065600000 | 6490.13 |
| 1657152000000 | 6553.94 |
| 1657238400000 | 6593.18 |
| 1657497600000 | 6307.44 |
| 1657584000000 | 6157.66 |
| 1657670400000 | 6128.98 |
| 1657756800000 | 5968.15 |
| 1657843200000 | 6174.69 |
| 1658102400000 | 6325.82 |
| 1658188800000 | 6496.07 |
| 1658275200000 | 6453.94 |
| 1658361600000 | 6271.23 |
| 1658448000000 | 6089.64 |
| 1658707200000 | 6168.38 |
| 1658793600000 | 6226.3 |
| 1658880000000 | 6291.49 |
| 1658966400000 | 6502.69 |
| 1659052800000 | 6498.26 |
| 1659312000000 | 6488.88 |
| 1659398400000 | 6409.39 |
| 1659484800000 | 6382.39 |
| 1659571200000 | 6489.5 |
| 1659657600000 | 6552.92 |
| 1659916800000 | 6764.3 |
| 1660003200000 | 6681.95 |
| 1660089600000 | 6732.19 |
| 1660176000000 | 6859.21 |
| 1660262400000 | 7008.71 |
| 1660521600000 | 7064.42 |
| 1660608000000 | 6907.99 |
| 1660694400000 | 6777.68 |
| 1660780800000 | 6618.39 |
| 1660867200000 | 6534.29 |
| 1661126400000 | 6443.68 |
| 1661212800000 | 6509.93 |
| 1661299200000 | 6531.79 |
| 1661385600000 | 6568.14 |
| 1661472000000 | 6573.18 |
| 1661731200000 | 6499.52 |
| 1661817600000 | 6389.13 |
| 1661904000000 | 6110.12 |
| 1661990400000 | 6007.72 |
| 1662076800000 | 6066.76 |
| 1662336000000 | 6060.52 |
| 1662422400000 | 6015.99 |
| 1662508800000 | 5955.66 |
| 1662595200000 | 6008.92 |
| 1662681600000 | 6158.67 |
| 1662940800000 | 6256.91 |
| 1663027200000 | 6143.12 |
| 1663113600000 | 6152.64 |
| 1663200000000 | 6086.93 |
| 1663286400000 | 6025.47 |
| 1663545600000 | 6052.97 |
| 1663632000000 | 6003.39 |
| 1663718400000 | 6088.21 |
| 1663804800000 | 6143.12 |
| 1663891200000 | 5857.75 |
| 1664150400000 | 5614.17 |
| 1664236800000 | 5617.47 |
| 1664323200000 | 5738.39 |
| 1664409600000 | 5701.7 |
| 1664496000000 | 5550.69 |
| 1664755200000 | 5740.11 |
| 1664841600000 | 6012.03 |
| 1664928000000 | 5998.22 |
| 1665014400000 | 5909.13 |
| 1665100800000 | 5897.76 |
| 1665360000000 | 5864.51 |
| 1665446400000 | 5791.95 |
| 1665532800000 | 5761.02 |
| 1665619200000 | 5752.84 |
| 1665705600000 | 5752.95 |
| 1665964800000 | 5659.59 |
| 1666051200000 | 5732.09 |
| 1666137600000 | 5711.01 |
| 1666224000000 | 5575.83 |
| 1666310400000 | 5622.95 |
| 1666569600000 | 5377.11 |
| 1666656000000 | 5467.87 |
| 1666742400000 | 5540.98 |
| 1666828800000 | 5658.26 |
| 1666915200000 | 5718.46 |
| 1667174400000 | 5682.08 |
| 1667260800000 | 5668.71 |
| 1667347200000 | 5599.27 |
| 1667433600000 | 5434.38 |
| 1667520000000 | 5543.57 |
| 1667779200000 | 5520.04 |
| 1667865600000 | 5681.57 |
| 1667952000000 | 5786.7 |
| 1668038400000 | 6033.79 |
| 1668124800000 | 5955.34 |
| 1668384000000 | 5946.4 |
| 1668470400000 | 6044.8 |
| 1668556800000 | 5869.07 |
| 1668643200000 | 5842.64 |
| 1668729600000 | 5806.95 |
| 1668988800000 | 5690.31 |
| 1669075200000 | 5834.58 |
| 1669161600000 | 5920.21 |
| 1669248000000 | 5928.01 |
| 1669334400000 | 5932.39 |
| 1669593600000 | 5857.42 |
| 1669680000000 | 5894.04 |
| 1669766400000 | 5832.3 |
| 1669852800000 | 5815.72 |
| 1669939200000 | 5874.9799 |
| 1670198400000 | 5779.52 |
| 1670284800000 | 5865.53 |
| 1670371200000 | 5816.1899 |
| 1670457600000 | 5815.77 |
| 1670544000000 | 5870.3 |
| 1670803200000 | 5812.71 |
| 1670889600000 | 5875.66 |
| 1670976000000 | 5901.64 |
| 1671062400000 | 5847.66 |
| 1671148800000 | 5806.56 |
| 1671408000000 | 5824.6 |
| 1671494400000 | 5934.31 |
| 1671580800000 | 6070.2 |
| 1671667200000 | 5930.79 |
| 1671753600000 | 6094.79 |
| 1672012800000 | 6104.84 |
| 1672099200000 | 6145.13 |
| 1672185600000 | 6182.15 |
| 1672272000000 | 6188.41 |
| 1672358400000 | 6172.72 |
| 1672617600000 | 6175.58 |
| 1672704000000 | 6103.93 |
| 1672790400000 | 6076.9 |
| 1672876800000 | 6168 |
| 1672963200000 | 6349.29 |
| 1673222400000 | 6379.34 |
| 1673308800000 | 6478.4399 |
| 1673395200000 | 6616.52 |
| 1673481600000 | 6638.5 |
| 1673568000000 | 6651.17 |
| 1673827200000 | 6646.95 |
| 1673913600000 | 6637.96 |
| 1674000000000 | 6651.97 |
| 1674086400000 | 6632.67 |
| 1674172800000 | 6719.13 |
| 1674432000000 | 6778.49 |
| 1674518400000 | 6700.15 |
| 1674604800000 | 6672.05 |
| 1674691200000 | 6647.99 |
| 1674777600000 | 6543.61 |
| 1675036800000 | 6380.36 |
| 1675123200000 | 6440.35 |
| 1675209600000 | 6331.2299 |
| 1675296000000 | 6341.63 |
| 1675382400000 | 6227.1 |
| 1675641600000 | 6119.36 |
| 1675728000000 | 6130.91 |
| 1675814400000 | 6083.07 |
| 1675900800000 | 6037.31 |
| 1675987200000 | 6001.95 |
| 1676246400000 | 5922.09 |
| 1676332800000 | 5871.81 |
| 1676419200000 | 5761.61 |
| 1676505600000 | 5731.72 |
| 1676592000000 | 5718.89 |
| 1676851200000 | 5692.55 |
| 1676937600000 | 5579.25 |
| 1677024000000 | 5566.03 |
| 1677110400000 | 5662.2299 |
| 1677196800000 | 5622.92 |
| 1677456000000 | 5754.68 |
| 1677542400000 | 5624.78 |
| 1677628800000 | 5638.21 |
| 1677715200000 | 5646.07 |
| 1677801600000 | 5832.05 |
| 1678060800000 | 5997.91 |
| 1678147200000 | 5884.46 |
| 1678233600000 | 5962.42 |
| 1678320000000 | 5773.41 |
| 1678406400000 | 5676.93 |
| 1678665600000 | 5425.91 |
| 1678752000000 | 5462.81 |
| 1678838400000 | 5135.36 |
| 1678924800000 | 5101.46 |
| 1679011200000 | 5115.46 |
| 1679270400000 | 5154.64 |
| 1679356800000 | 5274.57 |
| 1679443200000 | 5244.61 |
| 1679529600000 | 5136.59 |
| 1679616000000 | 5249.62 |
| 1679875200000 | 5328.17 |
| 1679961600000 | 5388.93 |
| 1680048000000 | 5449.21 |
| 1680134400000 | 5566.55 |
| 1680220800000 | 5602.1 |
| 1680480000000 | 5782.24 |
| 1680566400000 | 5802.6 |
| 1680652800000 | 5877 |
| 1680739200000 | 5892.29 |
| 1680825600000 | 5892.29 |
| 1681084800000 | 5944.87 |
| 1681171200000 | 6121.86 |
| 1681257600000 | 6273.62 |
| 1681344000000 | 6296 |
| 1681430400000 | 6396.53 |
| 1681689600000 | 6417.11 |
| 1681776000000 | 6317.58 |
| 1681862400000 | 6231.86 |
| 1681948800000 | 6216.38 |
| 1682035200000 | 6156.79 |
| 1682294400000 | 6322.09 |
| 1682380800000 | 6148.65 |
| 1682467200000 | 5993.88 |
| 1682553600000 | 5766.61 |
| 1682640000000 | 5901.82 |
| 1682899200000 | 5857.93 |
| 1682985600000 | 5577.68 |
| 1683072000000 | 5635.42 |
| 1683158400000 | 5629.04 |
| 1683244800000 | 5778.07 |
| 1683504000000 | 5820.59 |
| 1683590400000 | 5763.85 |
| 1683676800000 | 5730.51 |
| 1683763200000 | 5587.07 |
| 1683849600000 | 5747.51 |
| 1684108800000 | 5707.72 |
| 1684195200000 | 5621.9399 |
| 1684281600000 | 5606.06 |
| 1684368000000 | 5701.25 |
| 1684454400000 | 5626.9 |
| 1684713600000 | 5624.9 |
| 1684800000000 | 5638.87 |
| 1684886400000 | 5654.6899 |
| 1684972800000 | 5548.4399 |
| 1685059200000 | 5567.29 |
| 1685318400000 | 5614.29 |
| 1685404800000 | 5554.93 |
| 1685491200000 | 5601.97 |
| 1685577600000 | 5722.9799 |
| 1685664000000 | 5998.03 |
| 1685923200000 | 6103.42 |
| 1686009600000 | 6438.04 |
| 1686096000000 | 6550.29 |
| 1686182400000 | 6536.35 |
| 1686268800000 | 6283.05 |
| 1686528000000 | 6311.52 |
| 1686614400000 | 6315.4799 |
| 1686700800000 | 6257.03 |
| 1686787200000 | 6302.71 |
| 1686873600000 | 6297.35 |
| 1687132800000 | 6251.2299 |
| 1687219200000 | 6204.72 |
| 1687305600000 | 6156.93 |
| 1687392000000 | 6154 |
| 1687478400000 | 6044.65 |
| 1687737600000 | 6065.82 |
| 1687824000000 | 6116.85 |
| 1687910400000 | 6032.79 |
| 1687996800000 | 6051.67 |
| 1688083200000 | 6138.68 |
| 1688342400000 | 6139.51 |
| 1688428800000 | 6180.64 |
| 1688515200000 | 6136.9399 |
| 1688601600000 | 6010.11 |
| 1688688000000 | 6058.17 |
| 1688947200000 | 6143 |
| 1689033600000 | 6169.39 |
| 1689120000000 | 6415.08 |
| 1689206400000 | 6514.59 |
| 1689292800000 | 6453.08 |
| 1689552000000 | 6458 |
| 1689638400000 | 6681.95 |
| 1689724800000 | 6706.14 |
| 1689811200000 | 6691.96 |
| 1689897600000 | 6710.4799 |
| 1690156800000 | 6745.38 |
| 1690243200000 | 6692.1899 |
| 1690329600000 | 6703.33 |
| 1690416000000 | 6743.78 |
| 1690502400000 | 6741.01 |
| 1690761600000 | 6904.75 |
| 1690848000000 | 6688.47 |
| 1690934400000 | 6496.03 |
| 1691020800000 | 6466.15 |
| 1691107200000 | 6559.65 |
| 1691366400000 | 6627.5 |
| 1691452800000 | 6588 |
| 1691539200000 | 6580.91 |
| 1691625600000 | 6612.33 |
| 1691712000000 | 6531.26 |
| 1691971200000 | 6467.55 |
| 1692057600000 | 6247.06 |
| 1692144000000 | 6324.18 |
| 1692230400000 | 6352.54 |
| 1692316800000 | 6251.81 |
| 1692576000000 | 6259.86 |
| 1692662400000 | 6111.38 |
| 1692748800000 | 6107.13 |
| 1692835200000 | 6153.01 |
| 1692921600000 | 6067.36 |
| 1693180800000 | 6110.09 |
| 1693267200000 | 6170.66 |
| 1693353600000 | 6317.81 |
| 1693440000000 | 6040 |
| 1693526400000 | 6158.24 |
| 1693785600000 | 6127.74 |
| 1693872000000 | 5887.12 |
| 1693958400000 | 5890.57 |
| 1694044800000 | 6111.31 |
| 1694131200000 | 6195.06 |
| 1694390400000 | 6147.93 |
| 1694476800000 | 6361.06 |
| 1694563200000 | 6391.52 |
| 1694649600000 | 6463.2 |
| 1694736000000 | 6613.28 |
| 1694995200000 | 6613.74 |
| 1695081600000 | 6652.71 |
| 1695168000000 | 6709.9799 |
| 1695254400000 | 6541.86 |
| 1695340800000 | 6601.43 |
| 1695600000000 | 6470.46 |
| 1695686400000 | 6460.27 |
| 1695772800000 | 6485.71 |
| 1695859200000 | 6506.1 |
| 1695945600000 | 6574.12 |
| 1696204800000 | 6349.55 |
| 1696291200000 | 6290.45 |
| 1696377600000 | 6045.29 |
| 1696464000000 | 5857.49 |
| 1696550400000 | 5895.88 |
| 1696809600000 | 6175.65 |
| 1696896000000 | 6277.24 |
| 1696982400000 | 6307.46 |
| 1697068800000 | 6287.4 |
| 1697155200000 | 6313.1 |
| 1697414400000 | 6332.25 |
| 1697500800000 | 6415.14 |
| 1697587200000 | 6512.17 |
| 1697673600000 | 6398.31 |
| 1697760000000 | 6372.83 |
| 1698019200000 | 6339.59 |
| 1698105600000 | 6329.29 |
| 1698192000000 | 6364.32 |
| 1698278400000 | 6232.06 |
| 1698364800000 | 6339.87 |
| 1698624000000 | 6387.97 |
| 1698710400000 | 6312 |
| 1698796800000 | 6295.31 |
| 1698883200000 | 6501.92 |
| 1698969600000 | 6657.77 |
| 1699228800000 | 6641.85 |
| 1699315200000 | 6545.2 |
| 1699401600000 | 6478.97 |
| 1699488000000 | 6557.41 |
| 1699574400000 | 6597.76 |
| 1699833600000 | 6567.62 |
| 1699920000000 | 6703.1 |
| 1700006400000 | 6706.9799 |
| 1700092800000 | 6529.95 |
| 1700179200000 | 6584.95 |
| 1700438400000 | 6766.03 |
| 1700524800000 | 6717.43 |
| 1700611200000 | 6695.05 |
| 1700697600000 | 6650.83 |
| 1700784000000 | 6781.24 |
| 1701043200000 | 6823.43 |
| 1701129600000 | 6924.93 |
| 1701216000000 | 6871.67 |
| 1701302400000 | 6810.87 |
| 1701388800000 | 6944.58 |
| 1701648000000 | 6977.06 |
| 1701734400000 | 6881.9 |
| 1701820800000 | 6819.61 |
| 1701907200000 | 6920.27 |
| 1701993600000 | 6957.84 |
| 1702252800000 | 6927.67 |
| 1702339200000 | 6901.63 |
| 1702425600000 | 7031.5 |
| 1702512000000 | 7180.62 |
| 1702598400000 | 7201.29 |
| 1702857600000 | 7265.4 |
| 1702944000000 | 7310.96 |
| 1703030400000 | 7180.6 |
| 1703116800000 | 7246.25 |
| 1703203200000 | 7422.37 |
| 1703462400000 | 7422.37 |
| 1703548800000 | 7555.91 |
| 1703635200000 | 7655.87 |
| 1703721600000 | 7741.61 |
| 1703808000000 | 7635.11 |
| 1704153600000 | 7752.64 |
| 1704240000000 | 7757.15 |
| 1704326400000 | 7962.3 |
| 1704412800000 | 8226.44 |
| 1704672000000 | 8270.42 |
| 1704758400000 | 8028.68 |
| 1704844800000 | 7881.55 |
| 1704931200000 | 7882.33 |
| 1705017600000 | 7998.9 |
| 1705276800000 | 8020.73 |
| 1705363200000 | 7917.32 |
| 1705449600000 | 7794.79 |
| 1705536000000 | 7805.51 |
| 1705622400000 | 7788.1 |
| 1705881600000 | 7741.57 |
| 1705968000000 | 7675.16 |
| 1706054400000 | 7682.44 |
| 1706140800000 | 7699.23 |
| 1706227200000 | 7860.14 |
| 1706486400000 | 7845.71 |
| 1706572800000 | 7805.77 |
| 1706659200000 | 7772.15 |
| 1706745600000 | 7877.41 |
| 1706832000000 | 7797.45 |
| 1707091200000 | 7677.14 |
| 1707177600000 | 7768.48 |
| 1707264000000 | 7739.76 |
| 1707350400000 | 7620.11 |
| 1707436800000 | 7617.15 |
| 1707696000000 | 7668.82 |
| 1707782400000 | 7537.31 |
| 1707868800000 | 7631.03 |
| 1707955200000 | 7716.6 |
| 1708041600000 | 7759.52 |
| 1708300800000 | 7442.24 |
| 1708387200000 | 7648.99 |
| 1708473600000 | 7738.4 |
| 1708560000000 | 7832.36 |
| 1708646400000 | 7873.09 |
| 1708905600000 | 7842.17 |
| 1708992000000 | 7888.54 |
| 1709078400000 | 7850.22 |
| 1709164800000 | 7771.99 |
| 1709251200000 | 7750.64 |
| 1709510400000 | 7651.61 |
| 1709596800000 | 7723.92 |
| 1709683200000 | 7817.38 |
| 1709769600000 | 7882.42 |
| 1709856000000 | 7828.56 |
| 1710115200000 | 7812.78 |
| 1710201600000 | 7672.61 |
| 1710288000000 | 7795.14 |
| 1710374400000 | 7875.71 |
| 1710460800000 | 8057.25 |
| 1710720000000 | 8087.66 |
| 1710806400000 | 8040.17 |
| 1710892800000 | 8119.79 |
| 1710979200000 | 8283.66 |
| 1711065600000 | 8307.41 |
| 1711324800000 | 8322.48 |
| 1711411200000 | 8233.6 |
| 1711497600000 | 8543.23 |
| 1711584000000 | 8491.8 |
| 1711670400000 | 8491.8 |
| 1711929600000 | 8681.76 |
| 1712016000000 | 8774.15 |
| 1712102400000 | 8936.84 |
| 1712188800000 | 9194.72 |
| 1712275200000 | 9087.59 |
| 1712534400000 | 9058.9599 |
| 1712620800000 | 9170.9 |
| 1712707200000 | 8959.41 |
| 1712793600000 | 8994.02 |
| 1712880000000 | 8674.56 |
| 1713139200000 | 8533.16 |
| 1713225600000 | 8401.83 |
| 1713312000000 | 8395.08 |
| 1713398400000 | 8199.78 |
| 1713484800000 | 8202.2 |
| 1713744000000 | 8298.41 |
| 1713830400000 | 8352.11 |
| 1713916800000 | 8253.1 |
| 1714003200000 | 8162.61 |
| 1714089600000 | 8339.67 |
| 1714348800000 | 8547.48 |
| 1714435200000 | 8367.67 |
| 1714521600000 | 8318.18 |
| 1714608000000 | 8445.12 |
| 1714694400000 | 8545.09 |
| 1714953600000 | 8512.04 |
| 1715040000000 | 8530.7099 |
| 1715126400000 | 8543.16 |
| 1715212800000 | 8555.82 |
| 1715299200000 | 8580.97 |
| 1715558400000 | 8587.47 |
| 1715644800000 | 8670.4599 |
| 1715731200000 | 8793.83 |
| 1715817600000 | 8855.16 |
| 1715904000000 | 8939.6299 |
| 1716163200000 | 9077.08 |
| 1716249600000 | 9063.93 |
| 1716336000000 | 8778.51 |
| 1716422400000 | 8814.12 |
| 1716508800000 | 8725.3 |
| 1716768000000 | 8811.33 |
| 1716854400000 | 8811.66 |
| 1716940800000 | 8715.81 |
| 1717027200000 | 8742.91 |
| 1717113600000 | 8817.78 |
| 1717372800000 | 8825.3799 |
| 1717459200000 | 8724.76 |
| 1717545600000 | 8697.23 |
| 1717632000000 | 8706.87 |
| 1717718400000 | 8682.3 |
| 1717977600000 | 8714.73 |
| 1718064000000 | 8483.6299 |
| 1718150400000 | 8296.17 |
| 1718236800000 | 8121.29 |
| 1718323200000 | 7999.26 |
| 1718582400000 | 8049.23 |
| 1718668800000 | 8276.34 |
| 1718755200000 | 8110.67 |
| 1718841600000 | 8139.07 |
| 1718928000000 | 8110.19 |
| 1719187200000 | 8373.58 |
| 1719273600000 | 8283.32 |
| 1719360000000 | 8258.64 |
| 1719446400000 | 8270.54 |
| 1719532800000 | 8322.2099 |
| 1719792000000 | 8309.33 |
| 1719878400000 | 8328.98 |
| 1719964800000 | 8389.06 |
| 1720051200000 | 8424.29 |
| 1720137600000 | 8393.1299 |
| 1720396800000 | 8499.85 |
| 1720483200000 | 8477.98 |
| 1720569600000 | 8549.87 |
| 1720656000000 | 8644.7099 |
| 1720742400000 | 8641.36 |
| 1721001600000 | 8652.35 |
| 1721088000000 | 8604.53 |
| 1721174400000 | 8467.97 |
| 1721260800000 | 8427.91 |
| 1721347200000 | 8466.08 |
| 1721606400000 | 8514.66 |
| 1721692800000 | 8458.45 |
| 1721779200000 | 8374.51 |
| 1721865600000 | 8382.34 |
| 1721952000000 | 8403.51 |
| 1722211200000 | 8290.58 |
| 1722297600000 | 8238.84 |
| 1722384000000 | 8369.18 |
| 1722470400000 | 8358.07 |
| 1722556800000 | 8046.13 |
| 1722816000000 | 7717.98 |
| 1722902400000 | 7846.87 |
| 1722988800000 | 7835.15 |
| 1723075200000 | 7870.7 |
| 1723161600000 | 8031.54 |
| 1723420800000 | 8208.87 |
| 1723507200000 | 8324.01 |
| 1723593600000 | 8445.72 |
| 1723680000000 | 8512.32 |
| 1723766400000 | 8465.57 |
| 1724025600000 | 8458.4599 |
| 1724112000000 | 8386.02 |
| 1724198400000 | 8379.52 |
| 1724284800000 | 8200.45 |
| 1724371200000 | 8294.95 |
| 1724630400000 | 8374.16 |
| 1724716800000 | 8276.16 |
| 1724803200000 | 8219.62 |
| 1724889600000 | 8089.77 |
| 1724976000000 | 8210.77 |
| 1725235200000 | 8160.99 |
| 1725321600000 | 8024.55 |
| 1725408000000 | 7926.07 |
| 1725494400000 | 7952.11 |
| 1725580800000 | 7906.4 |
| 1725840000000 | 7768.88 |
| 1725926400000 | 7539.97 |
| 1726012800000 | 7517.76 |
| 1726099200000 | 7680.95 |
| 1726185600000 | 7744.52 |
| 1726444800000 | 7744.04 |
| 1726531200000 | 7666.57 |
| 1726617600000 | 7711.75 |
| 1726704000000 | 7829.79 |
| 1726790400000 | 7850.12 |
| 1727049600000 | 7895.92 |
| 1727136000000 | 7995.99 |
| 1727222400000 | 7844.03 |
| 1727308800000 | 7918.27 |
| 1727395200000 | 7935.76 |
| 1727654400000 | 7792.87 |
| 1727740800000 | 7705.33 |
| 1727827200000 | 7686.66 |
| 1727913600000 | 7720.3 |
| 1728000000000 | 7815.32 |
| 1728259200000 | 7820.55 |
| 1728345600000 | 7659.72 |
| 1728432000000 | 7697.37 |
| 1728518400000 | 7754.57 |
| 1728604800000 | 7912.17 |
| 1728864000000 | 7869.49 |
| 1728950400000 | 7813.9 |
| 1729036800000 | 7794.85 |
| 1729123200000 | 7837.59 |
| 1729209600000 | 7956.98 |
| 1729468800000 | 7866.25 |
| 1729555200000 | 7827.89 |
| 1729641600000 | 7623.77 |
| 1729728000000 | 7707.09 |
| 1729814400000 | 7701.18 |
| 1730073600000 | 7637.71 |
| 1730160000000 | 7594.86 |
| 1730246400000 | 7648.76 |
| 1730332800000 | 7630.39 |
| 1730419200000 | 7566.43 |
| 1730678400000 | 7528.42 |
| 1730764800000 | 7583.28 |
| 1730851200000 | 7651.88 |
| 1730937600000 | 7759.97 |
| 1731024000000 | 7552.18 |
| 1731283200000 | 7537.23 |
| 1731369600000 | 7468.32 |
| 1731456000000 | 7299.44 |
| 1731542400000 | 7422.88 |
| 1731628800000 | 7448.97 |
| 1731888000000 | 7670.1 |
| 1731974400000 | 7702.19 |
| 1732060800000 | 7780.4 |
| 1732147200000 | 7854.15 |
| 1732233600000 | 7811.97 |
| 1732492800000 | 7897.62 |
| 1732579200000 | 7804.25 |
| 1732665600000 | 7859.62 |
| 1732752000000 | 7878.48 |
| 1732838400000 | 7822.09 |
| 1733097600000 | 7752.52 |
| 1733184000000 | 7739.62 |
| 1733270400000 | 7720.99 |
| 1733356800000 | 7831.1 |
| 1733443200000 | 7727.88 |
| 1733702400000 | 7808.56 |
| 1733788800000 | 7824.36 |
| 1733875200000 | 7861.47 |
| 1733961600000 | 7927.05 |
| 1734048000000 | 7885.8 |
| 1734307200000 | 7841.61 |
| 1734393600000 | 7779.75 |
| 1734480000000 | 7707.9 |
| 1734566400000 | 7700.23 |
| 1734652800000 | 7759.72 |
| 1734912000000 | 7848.7 |
| 1734998400000 | 7910.9 |
| 1735084800000 | 7910.9 |
| 1735171200000 | 7951.51 |
| 1735257600000 | 7833.63 |
| 1735516800000 | 7835.8 |
| 1735603200000 | 7834.42 |
| 1735776000000 | 7954.53 |
| 1735862400000 | 8030.86 |
| 1736121600000 | 8065.48 |
| 1736208000000 | 8244.16 |
| 1736294400000 | 8181.57 |
| 1736380800000 | 8210.01 |
| 1736467200000 | 8154.44 |
| 1736726400000 | 8144.79 |
| 1736812800000 | 8171.53 |
| 1736899200000 | 8160.58 |
| 1736985600000 | 8064.1 |
| 1737072000000 | 8041.17 |
| 1737331200000 | 8052.41 |
| 1737417600000 | 8091.8 |
| 1737504000000 | 8036.75 |
| 1737590400000 | 8232.77 |
| 1737676800000 | 8453.9599 |
| 1737936000000 | 8489.85 |
| 1738022400000 | 8776.83 |
| 1738108800000 | 9073.3799 |
| 1738195200000 | 9342.83 |
| 1738281600000 | 9149.2099 |
| 1738540800000 | 9108.23 |
| 1738627200000 | 9282.24 |
| 1738713600000 | 9100.11 |
| 1738800000000 | 9292.78 |
| 1738886400000 | 9342.18 |
| 1739145600000 | 9340.61 |
| 1739232000000 | 9346.3 |
| 1739318400000 | 9295.48 |
| 1739404800000 | 9356.28 |
| 1739491200000 | 9602.75 |
| 1739750400000 | 9635.34 |
| 1739836800000 | 9744.74 |
| 1739923200000 | 9890.73 |
| 1740009600000 | 10133.75 |
| 1740096000000 | 10101.67 |
| 1740355200000 | 10053.19 |
| 1740441600000 | 9994.58 |
| 1740528000000 | 9958.75 |
| 1740614400000 | 9769.6299 |
| 1740700800000 | 9690.82 |
| 1740960000000 | 9480.93 |
| 1741046400000 | 9327.84 |
| 1741132800000 | 9553.33 |
| 1741219200000 | 9674.8 |
| 1741305600000 | 9704.16 |
| 1741564800000 | 9410.55 |
| 1741651200000 | 9443.19 |
| 1741737600000 | 9638.05 |
| 1741824000000 | 9609.6299 |
| 1741910400000 | 9851.31 |
| 1742169600000 | 10044.85 |
| 1742256000000 | 9890.02 |
| 1742342400000 | 9742.44 |
| 1742428800000 | 9619.23 |
| 1742515200000 | 9682.2 |
| 1742774400000 | 9738.49 |
| 1742860800000 | 9979.97 |
| 1742947200000 | 10009.23 |
| 1743033600000 | 9987.02 |
| 1743120000000 | 9928.85 |
| 1743379200000 | 9984.4599 |
| 1743465600000 | 10253.66 |
| 1743552000000 | 10450.59 |
| 1743638400000 | 10504.89 |
| 1743724800000 | 9867.66 |
| 1743984000000 | 9609.74 |
| 1744070400000 | 9178.68 |
| 1744156800000 | 9363.78 |
| 1744243200000 | 9204.86 |
| 1744329600000 | 9296.62 |
| 1744588800000 | 9667.51 |
| 1744675200000 | 9650.65 |
| 1744761600000 | 9942.69 |
| 1744848000000 | 9939.06 |
| 1744934400000 | 9939.06 |
| 1745193600000 | 10031.06 |
| 1745280000000 | 10013.1 |
| 1745366400000 | 10138.14 |
| 1745452800000 | 10258.91 |
| 1745539200000 | 10418.42 |
| 1745798400000 | 10241.3799 |
| 1745884800000 | 10281.56 |
| 1745971200000 | 10359.08 |
| 1746057600000 | 10354.78 |
| 1746144000000 | 10326.59 |
| 1746403200000 | 10238.7 |
| 1746489600000 | 10198.58 |
| 1746576000000 | 10164.93 |
| 1746662400000 | 10329.3 |
| 1746748800000 | 10315.6 |
| 1747008000000 | 10460.17 |
| 1747094400000 | 10915.24 |
| 1747180800000 | 10728.22 |
| 1747267200000 | 10592.93 |
| 1747353600000 | 10447.29 |
| 1747612800000 | 10655.55 |
| 1747699200000 | 10661.47 |
| 1747785600000 | 10598.05 |
| 1747872000000 | 10515.6 |
| 1747958400000 | 10651.52 |
| 1748217600000 | 10666.34 |
| 1748304000000 | 10633.03 |
| 1748390400000 | 10652.06 |
| 1748476800000 | 10636.52 |
| 1748563200000 | 10286.31 |
| 1748822400000 | 10302.75 |
| 1748908800000 | 10600.14 |
| 1748995200000 | 10704.87 |
| 1749081600000 | 10813.2 |
| 1749168000000 | 10668.3799 |
| 1749427200000 | 10569.41 |
| 1749513600000 | 10506.08 |
| 1749600000000 | 10617.59 |
| 1749686400000 | 10585.56 |
| 1749772800000 | 10693.29 |
| 1750032000000 | 10696.47 |
| 1750118400000 | 10624.26 |
| 1750204800000 | 10811.57 |
| 1750291200000 | 10837.4 |
| 1750377600000 | 10790.57 |
| 1750636800000 | 10769.52 |
| 1750723200000 | 10944.23 |
| 1750809600000 | 11008.6299 |
| 1750896000000 | 11134.22 |
| 1750982400000 | 10986.44 |
| 1751241600000 | 10921.85 |
| STOXX Colombia All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -15.533444180635 | -15.71715618689 |
| 2019 | 31.058684870295 | 19.422456386872 |
| 2020 | -11.580688587007 | 19.987685664342 |
| 2021 | -12.327183953194 | -1.2303801472855 |
| 2022 | -10.258057950367 | -20.805275435793 |
| 2023 | 23.691176661182 | 12.465440780807 |
| 2024 | 2.6003098419179 | 7.6467251449016 |
| 2025 | 96.375705089609 | 29.856326916332 |
Methodology
The STOXX Colombia All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Colombia. STOXX Colombia All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1169660946 | SWCOACGR | .SWCOACGR | |
| Net Return EUR | CH1169660938 | SWCOACR | .SWCOACR | |
| Price EUR | CH1169660953 | SWCOACP | .SWCOACP | |
| Gross Return USD | CH1169660912 | SWCOACGV | .SWCOACGV | |
| Price USD | CH1169660920 | SWCOACL | .SWCOACL | |
| Net Return USD | CH1169660904 | SWCOACV | .SWCOACV |
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 |
|---|---|---|---|
| GRUPO CIBEST S.A. - PREF | Banks | Colombia | 23.166% |
| GRUPO CIBEST SA | Banks | Colombia | 21.445% |
| Interconexion Electrica SA | Utilities | Colombia | 13.361% |
| Ecopetrol SA | Energy | Colombia | 13.207% |
| INVERSIONES ARGOS | Construction and Materials | Colombia | 11.954% |
| Cementos Argos SA | Construction and Materials | Colombia | 9.410% |
| BANCO DAVIVIENDA - PREF | Banks | Colombia | 4.109% |
| CELSIA ESP | Utilities | Colombia | 3.348% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 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.