Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Colombia
- 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 Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Colombia covering approximately 85% of investable market capitalization. STOXX Colombia Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Colombia | 46.1 | 17.6 | 2.9 | 2.5 | 4.8 | 1.6 | 27.5 | 8.8 | 21.5 |
| STOXX Emerging Markets | 30,295.6 | 10,866.8 | 4.6 | 0.9 | 1,184.6 | 0.0 | 10.9 | 0.0 | 6.3 |
Supersector weighting (top 10)
| Banks | 52.8 |
|---|---|
| Utilities | 16.2 |
| Energy | 12.4 |
| Financial Services | 9.8 |
| Construction and Materials | 8.9 |
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 | 7.3 | 85.1 | 85.7 | 140.5 | 162.1 | N/A | N/A | 85.7 | 33.9 | 21.2 |
| STOXX Emerging Markets | 4.6 | 32.0 | 27.3 | 79.4 | 44.2 | N/A | N/A | 27.3 | 21.5 | 7.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Colombia | N/A | N/A | 24.3 | 25.8 | 27.3 | N/A | N/A | 2.3 | 0.9 | 0.6 |
| STOXX Emerging Markets | N/A | N/A | 15.1 | 14.3 | 15.8 | N/A | N/A | 1.4 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Colombia | -0.2 | 0.2 | 0.2 | 0.2 | 0.3 | 30.5 | 27.3 | 26.1 | 26.2 | 27.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Colombia | -0.4 | 0.3 | 0.3 | 0.4 | 0.5 | 0.9 | 1.4 | 1.4 | 0.3 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Colombia
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 | 4.5 | 7.7 | 4.5 | 7.7 | 1.2 | 15.9 | 1.4 | N/A |
| STOXX Emerging Markets | 19.9 | 16.0 | 17.7 | 15.4 | 2.1 | 3.0 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Colombia | |
|---|---|
| 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 | 1696.74 |
| 1064275200000 | 1655.06 |
| 1064361600000 | 1625.47 |
| 1064448000000 | 1604.48 |
| 1064534400000 | 1605.17 |
| 1064793600000 | 1599.26 |
| 1064880000000 | 1602.7 |
| 1064966400000 | 1597.01 |
| 1065052800000 | 1611.34 |
| 1065139200000 | 1638.96 |
| 1065398400000 | 1628.8 |
| 1065484800000 | 1640.46 |
| 1065571200000 | 1627.49 |
| 1065657600000 | 1632.18 |
| 1065744000000 | 1643.66 |
| 1066003200000 | 1647.33 |
| 1066089600000 | 1632.69 |
| 1066176000000 | 1615.35 |
| 1066262400000 | 1615.27 |
| 1066348800000 | 1619.36 |
| 1066608000000 | 1613.58 |
| 1066694400000 | 1614.39 |
| 1066780800000 | 1614.16 |
| 1066867200000 | 1615.83 |
| 1066953600000 | 1641.3 |
| 1067212800000 | 1627.17 |
| 1067299200000 | 1611.17 |
| 1067385600000 | 1620.39 |
| 1067472000000 | 1614.61 |
| 1067558400000 | 1609.81 |
| 1067817600000 | 1611.85 |
| 1067904000000 | 1618.37 |
| 1067990400000 | 1628.33 |
| 1068076800000 | 1628.12 |
| 1068163200000 | 1626.71 |
| 1068422400000 | 1632.59 |
| 1068508800000 | 1624.63 |
| 1068595200000 | 1629.26 |
| 1068681600000 | 1632.13 |
| 1068768000000 | 1646.73 |
| 1069027200000 | 1647.8 |
| 1069113600000 | 1651.11 |
| 1069200000000 | 1656.16 |
| 1069286400000 | 1654.77 |
| 1069372800000 | 1647.95 |
| 1069632000000 | 1644.44 |
| 1069718400000 | 1644.33 |
| 1069804800000 | 1643.45 |
| 1069891200000 | 1648.62 |
| 1069977600000 | 1640.62 |
| 1070236800000 | 1650.08 |
| 1070323200000 | 1667.34 |
| 1070409600000 | 1662.6 |
| 1070496000000 | 1663.47 |
| 1070582400000 | 1660.08 |
| 1070841600000 | 1657.75 |
| 1070928000000 | 1654.42 |
| 1071014400000 | 1658.69 |
| 1071100800000 | 1665.03 |
| 1071187200000 | 1654.79 |
| 1071446400000 | 1646.49 |
| 1071532800000 | 1662.88 |
| 1071619200000 | 1676.13 |
| 1071705600000 | 1668.18 |
| 1071792000000 | 1658.48 |
| 1072051200000 | 1662.17 |
| 1072137600000 | 1668.61 |
| 1072224000000 | 1675.15 |
| 1072310400000 | 1675.15 |
| 1072396800000 | 1673.53 |
| 1072656000000 | 1681.95 |
| 1072742400000 | 1684.43 |
| 1072828800000 | 1682.85 |
| 1073001600000 | 1689.6 |
| 1073260800000 | 1685.73 |
| 1073347200000 | 1700.08 |
| 1073433600000 | 1726.51 |
| 1073520000000 | 1740.47 |
| 1073606400000 | 1769.44 |
| 1073865600000 | 1757.85 |
| 1073952000000 | 1775.87 |
| 1074038400000 | 1786.26 |
| 1074124800000 | 1853.79 |
| 1074211200000 | 1860.37 |
| 1074470400000 | 1888.05 |
| 1074556800000 | 1921.55 |
| 1074643200000 | 1974.25 |
| 1074729600000 | 1987.71 |
| 1074816000000 | 1955.55 |
| 1075075200000 | 1970.13 |
| 1075161600000 | 2007.83 |
| 1075248000000 | 2079.02 |
| 1075334400000 | 2095.8 |
| 1075420800000 | 2099.11 |
| 1075680000000 | 2087.39 |
| 1075766400000 | 2109.42 |
| 1075852800000 | 2114.81 |
| 1075939200000 | 2173.46 |
| 1076025600000 | 2178.01 |
| 1076284800000 | 2265.8 |
| 1076371200000 | 2288.56 |
| 1076457600000 | 2325.59 |
| 1076544000000 | 2283 |
| 1076630400000 | 2364.61 |
| 1076889600000 | 2375.14 |
| 1076976000000 | 2371.05 |
| 1077062400000 | 2404.6 |
| 1077148800000 | 2412.94 |
| 1077235200000 | 2426.19 |
| 1077494400000 | 2459.7 |
| 1077580800000 | 2380.07 |
| 1077667200000 | 2327.38 |
| 1077753600000 | 2241.7 |
| 1077840000000 | 2268.1 |
| 1078099200000 | 2278.3 |
| 1078185600000 | 2267.03 |
| 1078272000000 | 2236.04 |
| 1078358400000 | 2265.81 |
| 1078444800000 | 2341.08 |
| 1078704000000 | 2337.63 |
| 1078790400000 | 2334.46 |
| 1078876800000 | 2329.94 |
| 1078963200000 | 2325.21 |
| 1079049600000 | 2343.39 |
| 1079308800000 | 2349.51 |
| 1079395200000 | 2362.51 |
| 1079481600000 | 2391.21 |
| 1079568000000 | 2407.93 |
| 1079654400000 | 2418.58 |
| 1079913600000 | 2413.1 |
| 1080000000000 | 2436.26 |
| 1080086400000 | 2453.55 |
| 1080172800000 | 2465.72 |
| 1080259200000 | 2539.49 |
| 1080518400000 | 2573.11 |
| 1080604800000 | 2615.32 |
| 1080691200000 | 2636.62 |
| 1080777600000 | 2655.66 |
| 1080864000000 | 2668.99 |
| 1081123200000 | 2676.13 |
| 1081209600000 | 2681.81 |
| 1081296000000 | 2711.73 |
| 1081382400000 | 2713.82 |
| 1081468800000 | 2713.82 |
| 1081728000000 | 2721.61 |
| 1081814400000 | 2737 |
| 1081900800000 | 2735.52 |
| 1081987200000 | 2673.42 |
| 1082073600000 | 2663.18 |
| 1082332800000 | 2676.37 |
| 1082419200000 | 2682.03 |
| 1082505600000 | 2686.06 |
| 1082592000000 | 2701.22 |
| 1082678400000 | 2715.56 |
| 1082937600000 | 2814.74 |
| 1083024000000 | 2830.16 |
| 1083110400000 | 2849.34 |
| 1083196800000 | 2828.15 |
| 1083283200000 | 2798.89 |
| 1083542400000 | 2703.66 |
| 1083628800000 | 2691.26 |
| 1083715200000 | 2729.66 |
| 1083801600000 | 2631.27 |
| 1083888000000 | 2567.64 |
| 1084147200000 | 2479.24 |
| 1084233600000 | 2433.84 |
| 1084320000000 | 2422.44 |
| 1084406400000 | 2310.96 |
| 1084492800000 | 2469.36 |
| 1084752000000 | 2461.92 |
| 1084838400000 | 2455.2 |
| 1084924800000 | 2516.13 |
| 1085011200000 | 2512.48 |
| 1085097600000 | 2473.64 |
| 1085356800000 | 2475.28 |
| 1085443200000 | 2472.05 |
| 1085529600000 | 2450.32 |
| 1085616000000 | 2461.81 |
| 1085702400000 | 2493 |
| 1085961600000 | 2491.33 |
| 1086048000000 | 2501.38 |
| 1086134400000 | 2573.74 |
| 1086220800000 | 2588.76 |
| 1086307200000 | 2621.71 |
| 1086566400000 | 2676.73 |
| 1086652800000 | 2631.96 |
| 1086739200000 | 2597.42 |
| 1086825600000 | 2594.4 |
| 1086912000000 | 2625.94 |
| 1087171200000 | 2622.49 |
| 1087257600000 | 2617.99 |
| 1087344000000 | 2639.66 |
| 1087430400000 | 2665.55 |
| 1087516800000 | 2631.49 |
| 1087776000000 | 2635.57 |
| 1087862400000 | 2637.03 |
| 1087948800000 | 2639.07 |
| 1088035200000 | 2659.08 |
| 1088121600000 | 2662.41 |
| 1088380800000 | 2686.56 |
| 1088467200000 | 2728.96 |
| 1088553600000 | 2711.95 |
| 1088640000000 | 2747.43 |
| 1088726400000 | 2754.57 |
| 1088985600000 | 2760.73 |
| 1089072000000 | 2759.1 |
| 1089158400000 | 2800.83 |
| 1089244800000 | 2852.93 |
| 1089331200000 | 2869.35 |
| 1089590400000 | 2849.77 |
| 1089676800000 | 2844.74 |
| 1089763200000 | 2774.22 |
| 1089849600000 | 2889.93 |
| 1089936000000 | 2905.56 |
| 1090195200000 | 2893.7 |
| 1090281600000 | 2890.9 |
| 1090368000000 | 2886.29 |
| 1090454400000 | 2896.72 |
| 1090540800000 | 2905.82 |
| 1090800000000 | 2892.84 |
| 1090886400000 | 2876.16 |
| 1090972800000 | 2830.74 |
| 1091059200000 | 2853.89 |
| 1091145600000 | 2860.58 |
| 1091404800000 | 2823.17 |
| 1091491200000 | 2797.92 |
| 1091577600000 | 2789.11 |
| 1091664000000 | 2815.83 |
| 1091750400000 | 2827.99 |
| 1092009600000 | 2838.71 |
| 1092096000000 | 2829.23 |
| 1092182400000 | 2819.81 |
| 1092268800000 | 2806.74 |
| 1092355200000 | 2809.2 |
| 1092614400000 | 2802.78 |
| 1092700800000 | 2781.68 |
| 1092787200000 | 2714.41 |
| 1092873600000 | 2769.6 |
| 1092960000000 | 2839.8 |
| 1093219200000 | 2922.69 |
| 1093305600000 | 2951.66 |
| 1093392000000 | 2974.85 |
| 1093478400000 | 2976.64 |
| 1093564800000 | 2929.66 |
| 1093824000000 | 2955.21 |
| 1093910400000 | 3009.02 |
| 1093996800000 | 3134.23 |
| 1094083200000 | 3091.51 |
| 1094169600000 | 3067.62 |
| 1094428800000 | 3095.74 |
| 1094515200000 | 3104.33 |
| 1094601600000 | 3138.92 |
| 1094688000000 | 3142.54 |
| 1094774400000 | 3131.65 |
| 1095033600000 | 3155.84 |
| 1095120000000 | 3184.86 |
| 1095206400000 | 3172.17 |
| 1095292800000 | 3171.86 |
| 1095379200000 | 3196.54 |
| 1095638400000 | 3127.67 |
| 1095724800000 | 3123.87 |
| 1095811200000 | 3137.39 |
| 1095897600000 | 3138.58 |
| 1095984000000 | 3036.85 |
| 1096243200000 | 3058.06 |
| 1096329600000 | 3044.04 |
| 1096416000000 | 3035.76 |
| 1096502400000 | 3004.77 |
| 1096588800000 | 2964.19 |
| 1096848000000 | 2967.44 |
| 1096934400000 | 3013.77 |
| 1097020800000 | 3023.4 |
| 1097107200000 | 3055.44 |
| 1097193600000 | 3095.92 |
| 1097452800000 | 3211.28 |
| 1097539200000 | 3280.97 |
| 1097625600000 | 3279.5 |
| 1097712000000 | 3309.39 |
| 1097798400000 | 3291.39 |
| 1098057600000 | 3292.03 |
| 1098144000000 | 3298.47 |
| 1098230400000 | 3292.25 |
| 1098316800000 | 3301.55 |
| 1098403200000 | 3310.82 |
| 1098662400000 | 3320.11 |
| 1098748800000 | 3365.99 |
| 1098835200000 | 3429.82 |
| 1098921600000 | 3479.11 |
| 1099008000000 | 3473.06 |
| 1099267200000 | 3486.73 |
| 1099353600000 | 3476.79 |
| 1099440000000 | 3555.47 |
| 1099526400000 | 3700.84 |
| 1099612800000 | 3717.2 |
| 1099872000000 | 3751.27 |
| 1099958400000 | 3725.3 |
| 1100044800000 | 3741.58 |
| 1100131200000 | 3720.21 |
| 1100217600000 | 3684.33 |
| 1100476800000 | 3691.59 |
| 1100563200000 | 3592.51 |
| 1100649600000 | 3545.68 |
| 1100736000000 | 3608.74 |
| 1100822400000 | 3658.22 |
| 1101081600000 | 3643.44 |
| 1101168000000 | 3757.39 |
| 1101254400000 | 3757.02 |
| 1101340800000 | 3748.52 |
| 1101427200000 | 3832.98 |
| 1101686400000 | 3846.71 |
| 1101772800000 | 3864.85 |
| 1101859200000 | 3881.53 |
| 1101945600000 | 3785.32 |
| 1102032000000 | 3820.18 |
| 1102291200000 | 3771.71 |
| 1102377600000 | 3753.82 |
| 1102464000000 | 3750.61 |
| 1102550400000 | 3715.29 |
| 1102636800000 | 3858.47 |
| 1102896000000 | 3889.17 |
| 1102982400000 | 3932.75 |
| 1103068800000 | 3904.15 |
| 1103155200000 | 3909.19 |
| 1103241600000 | 3915.31 |
| 1103500800000 | 4002 |
| 1103587200000 | 3998.42 |
| 1103673600000 | 3879.21 |
| 1103760000000 | 3887.51 |
| 1103846400000 | 3902.77 |
| 1104105600000 | 3972.61 |
| 1104192000000 | 3997.42 |
| 1104278400000 | 4004.45 |
| 1104364800000 | 4062.27 |
| 1104451200000 | 4105.44 |
| 1104710400000 | 4120.24 |
| 1104796800000 | 4179.89 |
| 1104883200000 | 4112.06 |
| 1104969600000 | 4006.5 |
| 1105056000000 | 4051.12 |
| 1105315200000 | 4029.68 |
| 1105401600000 | 3976.35 |
| 1105488000000 | 4107.05 |
| 1105574400000 | 4095.36 |
| 1105660800000 | 4054.98 |
| 1105920000000 | 3999.51 |
| 1106006400000 | 4012.51 |
| 1106092800000 | 4054.82 |
| 1106179200000 | 4237.71 |
| 1106265600000 | 4362.99 |
| 1106524800000 | 4801.53 |
| 1106611200000 | 4677.39 |
| 1106697600000 | 4534.92 |
| 1106784000000 | 4563 |
| 1106870400000 | 4544.47 |
| 1107129600000 | 4648.77 |
| 1107216000000 | 4720.96 |
| 1107302400000 | 4714.66 |
| 1107388800000 | 4740.73 |
| 1107475200000 | 4827.91 |
| 1107734400000 | 4844.73 |
| 1107820800000 | 4949.62 |
| 1107907200000 | 5073.65 |
| 1107993600000 | 5201.31 |
| 1108080000000 | 5218.96 |
| 1108339200000 | 5215.39 |
| 1108425600000 | 5276.41 |
| 1108512000000 | 5250.88 |
| 1108598400000 | 5124.65 |
| 1108684800000 | 5179.16 |
| 1108944000000 | 5438.05 |
| 1109030400000 | 5413.13 |
| 1109116800000 | 5435.37 |
| 1109203200000 | 5930.62 |
| 1109289600000 | 5773.1 |
| 1109548800000 | 5777.49 |
| 1109635200000 | 5945.57 |
| 1109721600000 | 5872.31 |
| 1109808000000 | 5681.75 |
| 1109894400000 | 5717.66 |
| 1110153600000 | 5939.6 |
| 1110240000000 | 5835.97 |
| 1110326400000 | 6113.81 |
| 1110412800000 | 6002.49 |
| 1110499200000 | 5903.52 |
| 1110758400000 | 5592.98 |
| 1110844800000 | 5263.15 |
| 1110931200000 | 5221.8 |
| 1111017600000 | 5336.08 |
| 1111104000000 | 5352.68 |
| 1111363200000 | 5365.4 |
| 1111449600000 | 5364.59 |
| 1111536000000 | 5279.44 |
| 1111622400000 | 5279.22 |
| 1111708800000 | 5279.22 |
| 1111968000000 | 5147.3 |
| 1112054400000 | 5105.48 |
| 1112140800000 | 4852.6 |
| 1112227200000 | 4987.14 |
| 1112313600000 | 5104.8 |
| 1112572800000 | 5307.58 |
| 1112659200000 | 5332.4 |
| 1112745600000 | 5365.5 |
| 1112832000000 | 5474.04 |
| 1112918400000 | 5463.07 |
| 1113177600000 | 5558.51 |
| 1113264000000 | 5531.91 |
| 1113350400000 | 5655.78 |
| 1113436800000 | 5594.34 |
| 1113523200000 | 5506.08 |
| 1113782400000 | 5466.16 |
| 1113868800000 | 5455.62 |
| 1113955200000 | 5574.38 |
| 1114041600000 | 5807.73 |
| 1114128000000 | 5948.3 |
| 1114387200000 | 6006.98 |
| 1114473600000 | 5991.85 |
| 1114560000000 | 5957.29 |
| 1114646400000 | 5971.36 |
| 1114732800000 | 5917.82 |
| 1114992000000 | 5916.06 |
| 1115078400000 | 5893.03 |
| 1115164800000 | 6053.61 |
| 1115251200000 | 6058.5 |
| 1115337600000 | 6019.38 |
| 1115596800000 | 6017.83 |
| 1115683200000 | 6030.06 |
| 1115769600000 | 6054.85 |
| 1115856000000 | 5990.83 |
| 1115942400000 | 5952.94 |
| 1116201600000 | 5920.09 |
| 1116288000000 | 5952.82 |
| 1116374400000 | 6002.51 |
| 1116460800000 | 5971.52 |
| 1116547200000 | 5931.01 |
| 1116806400000 | 5865.07 |
| 1116892800000 | 5658.07 |
| 1116979200000 | 5801.12 |
| 1117065600000 | 5792.32 |
| 1117152000000 | 5828.6 |
| 1117411200000 | 5813.38 |
| 1117497600000 | 5717.66 |
| 1117584000000 | 5778.56 |
| 1117670400000 | 5845.65 |
| 1117756800000 | 5968.41 |
| 1118016000000 | 5940.84 |
| 1118102400000 | 5907.89 |
| 1118188800000 | 5863.89 |
| 1118275200000 | 5851.14 |
| 1118361600000 | 5902.59 |
| 1118620800000 | 5991.13 |
| 1118707200000 | 6225.12 |
| 1118793600000 | 6281.05 |
| 1118880000000 | 6320.89 |
| 1118966400000 | 6347.61 |
| 1119225600000 | 6360.93 |
| 1119312000000 | 6292.95 |
| 1119398400000 | 6325.87 |
| 1119484800000 | 6387.46 |
| 1119571200000 | 6298.12 |
| 1119830400000 | 6240.02 |
| 1119916800000 | 6362.31 |
| 1120003200000 | 6392.06 |
| 1120089600000 | 6416.83 |
| 1120176000000 | 6467.68 |
| 1120435200000 | 6462.54 |
| 1120521600000 | 6292.12 |
| 1120608000000 | 6252.67 |
| 1120694400000 | 6282.85 |
| 1120780800000 | 6349.63 |
| 1121040000000 | 6496.42 |
| 1121126400000 | 6463.98 |
| 1121212800000 | 6402.23 |
| 1121299200000 | 6400.08 |
| 1121385600000 | 6419.67 |
| 1121644800000 | 6691.9 |
| 1121731200000 | 6149.16 |
| 1121817600000 | 6148.29 |
| 1121904000000 | 6151.98 |
| 1121990400000 | 6237.06 |
| 1122249600000 | 6459.66 |
| 1122336000000 | 6446.86 |
| 1122422400000 | 6416.95 |
| 1122508800000 | 6506.05 |
| 1122595200000 | 6549.97 |
| 1122854400000 | 6536.49 |
| 1122940800000 | 6579.23 |
| 1123027200000 | 6586.79 |
| 1123113600000 | 6593.93 |
| 1123200000000 | 6623.28 |
| 1123459200000 | 6639.47 |
| 1123545600000 | 6664.72 |
| 1123632000000 | 6783.29 |
| 1123718400000 | 6756.16 |
| 1123804800000 | 6784.34 |
| 1124064000000 | 6794.64 |
| 1124150400000 | 6871.31 |
| 1124236800000 | 6954.7 |
| 1124323200000 | 6947.8 |
| 1124409600000 | 7004.83 |
| 1124668800000 | 6966.08 |
| 1124755200000 | 6791 |
| 1124841600000 | 6804.7 |
| 1124928000000 | 6792.89 |
| 1125014400000 | 6738.55 |
| 1125273600000 | 6600.98 |
| 1125360000000 | 6619.75 |
| 1125446400000 | 6670.44 |
| 1125532800000 | 6703.8 |
| 1125619200000 | 6839.33 |
| 1125878400000 | 6800.03 |
| 1125964800000 | 6798.71 |
| 1126051200000 | 6894.97 |
| 1126137600000 | 6814.92 |
| 1126224000000 | 6701.32 |
| 1126483200000 | 6609.26 |
| 1126569600000 | 6643.01 |
| 1126656000000 | 6752.37 |
| 1126742400000 | 6750.37 |
| 1126828800000 | 6677.68 |
| 1127088000000 | 6712.85 |
| 1127174400000 | 6689.3 |
| 1127260800000 | 6730.66 |
| 1127347200000 | 6703.61 |
| 1127433600000 | 6743.6 |
| 1127692800000 | 6778.23 |
| 1127779200000 | 6623.29 |
| 1127865600000 | 6730.62 |
| 1127952000000 | 6778.12 |
| 1128038400000 | 6812.05 |
| 1128297600000 | 6852.34 |
| 1128384000000 | 6871.5 |
| 1128470400000 | 6806.33 |
| 1128556800000 | 6653.05 |
| 1128643200000 | 6592.5 |
| 1128902400000 | 6537.92 |
| 1128988800000 | 6568 |
| 1129075200000 | 6697.53 |
| 1129161600000 | 6846.09 |
| 1129248000000 | 6855.24 |
| 1129507200000 | 6853 |
| 1129593600000 | 6867.82 |
| 1129680000000 | 6937.6 |
| 1129766400000 | 6976.45 |
| 1129852800000 | 6929.16 |
| 1130112000000 | 6969.33 |
| 1130198400000 | 6997.85 |
| 1130284800000 | 6965.18 |
| 1130371200000 | 6930.47 |
| 1130457600000 | 6957.73 |
| 1130716800000 | 7074.45 |
| 1130803200000 | 7184.73 |
| 1130889600000 | 7289.68 |
| 1130976000000 | 7426.64 |
| 1131062400000 | 7463.88 |
| 1131321600000 | 7455.72 |
| 1131408000000 | 7500.55 |
| 1131494400000 | 7578.18 |
| 1131580800000 | 7648.72 |
| 1131667200000 | 7730.69 |
| 1131926400000 | 7728.99 |
| 1132012800000 | 7680.81 |
| 1132099200000 | 7690.71 |
| 1132185600000 | 7797.21 |
| 1132272000000 | 7848.23 |
| 1132531200000 | 7838.86 |
| 1132617600000 | 7919.58 |
| 1132704000000 | 7880.37 |
| 1132790400000 | 7853.77 |
| 1132876800000 | 7887.44 |
| 1133136000000 | 7948.27 |
| 1133222400000 | 7880.07 |
| 1133308800000 | 7842.68 |
| 1133395200000 | 7848.04 |
| 1133481600000 | 7913.1 |
| 1133740800000 | 7947.99 |
| 1133827200000 | 8030.58 |
| 1133913600000 | 7950.77 |
| 1134000000000 | 7950.24 |
| 1134086400000 | 7962.44 |
| 1134345600000 | 7944.3 |
| 1134432000000 | 7961.66 |
| 1134518400000 | 8093.95 |
| 1134604800000 | 8078.34 |
| 1134691200000 | 8074.33 |
| 1134950400000 | 7949.61 |
| 1135036800000 | 7938.77 |
| 1135123200000 | 8147.87 |
| 1135209600000 | 8232.91 |
| 1135296000000 | 8242.62 |
| 1135555200000 | 8249.36 |
| 1135641600000 | 8207.79 |
| 1135728000000 | 8235.56 |
| 1135814400000 | 8251.93 |
| 1135900800000 | 8243.35 |
| 1136160000000 | 8153.14 |
| 1136246400000 | 8222.76 |
| 1136332800000 | 8322.37 |
| 1136419200000 | 8194.43 |
| 1136505600000 | 8216.82 |
| 1136764800000 | 8220.43 |
| 1136851200000 | 8615.29 |
| 1136937600000 | 8680.89 |
| 1137024000000 | 8718.11 |
| 1137110400000 | 8909.17 |
| 1137369600000 | 8958.41 |
| 1137456000000 | 9074.54 |
| 1137542400000 | 8965.33 |
| 1137628800000 | 8904.98 |
| 1137715200000 | 8924.67 |
| 1137974400000 | 9025.76 |
| 1138060800000 | 9125.38 |
| 1138147200000 | 9086.64 |
| 1138233600000 | 9265.8 |
| 1138320000000 | 9518.45 |
| 1138579200000 | 9493.1 |
| 1138665600000 | 9257.64 |
| 1138752000000 | 9062.21 |
| 1138838400000 | 9133.77 |
| 1138924800000 | 9052.71 |
| 1139184000000 | 8952.95 |
| 1139270400000 | 8714.95 |
| 1139356800000 | 8656.55 |
| 1139443200000 | 8885.24 |
| 1139529600000 | 9157.71 |
| 1139788800000 | 9208.57 |
| 1139875200000 | 9095.03 |
| 1139961600000 | 9088.67 |
| 1140048000000 | 9046.02 |
| 1140134400000 | 9076.61 |
| 1140393600000 | 9114.36 |
| 1140480000000 | 9129.09 |
| 1140566400000 | 9355.49 |
| 1140652800000 | 9497.99 |
| 1140739200000 | 9574.39 |
| 1140998400000 | 9475.67 |
| 1141084800000 | 9502.52 |
| 1141171200000 | 9592.93 |
| 1141257600000 | 9583.56 |
| 1141344000000 | 9544.07 |
| 1141603200000 | 9273.94 |
| 1141689600000 | 9160.35 |
| 1141776000000 | 9252.79 |
| 1141862400000 | 9326.9 |
| 1141948800000 | 9295.27 |
| 1142208000000 | 9375.12 |
| 1142294400000 | 9416.9 |
| 1142380800000 | 9521.66 |
| 1142467200000 | 9645.54 |
| 1142553600000 | 9689.14 |
| 1142812800000 | 9683.34 |
| 1142899200000 | 9645.47 |
| 1142985600000 | 9601.19 |
| 1143072000000 | 9634.34 |
| 1143158400000 | 9667.96 |
| 1143417600000 | 9630.75 |
| 1143504000000 | 9656.81 |
| 1143590400000 | 9718.44 |
| 1143676800000 | 9687.56 |
| 1143763200000 | 9691.96 |
| 1144022400000 | 9808.51 |
| 1144108800000 | 9887.71 |
| 1144195200000 | 9750.69 |
| 1144281600000 | 9594.79 |
| 1144368000000 | 9331.26 |
| 1144627200000 | 9271.05 |
| 1144713600000 | 9364.59 |
| 1144800000000 | 9477.16 |
| 1144886400000 | 9443.95 |
| 1144972800000 | 9443.95 |
| 1145232000000 | 9280.54 |
| 1145318400000 | 9370.92 |
| 1145404800000 | 9404.43 |
| 1145491200000 | 9435.36 |
| 1145577600000 | 9507.43 |
| 1145836800000 | 9546.45 |
| 1145923200000 | 9434.18 |
| 1146009600000 | 9327.59 |
| 1146096000000 | 9430.13 |
| 1146182400000 | 9405.09 |
| 1146441600000 | 9387.3 |
| 1146528000000 | 9335.36 |
| 1146614400000 | 9297.37 |
| 1146700800000 | 9187.31 |
| 1146787200000 | 9261.45 |
| 1147046400000 | 9273.72 |
| 1147132800000 | 9300.37 |
| 1147219200000 | 9310.9 |
| 1147305600000 | 9067.27 |
| 1147392000000 | 8780.87 |
| 1147651200000 | 8341.55 |
| 1147737600000 | 8197.52 |
| 1147824000000 | 7721.01 |
| 1147910400000 | 7339.03 |
| 1147996800000 | 7432.1 |
| 1148256000000 | 6947.37 |
| 1148342400000 | 7226.72 |
| 1148428800000 | 7010.53 |
| 1148515200000 | 7241.74 |
| 1148601600000 | 7819.08 |
| 1148860800000 | 7891.48 |
| 1148947200000 | 7501.14 |
| 1149033600000 | 7538.03 |
| 1149120000000 | 7539.6 |
| 1149206400000 | 7668.8 |
| 1149465600000 | 7603.8 |
| 1149552000000 | 7337.37 |
| 1149638400000 | 6928.83 |
| 1149724800000 | 6443.84 |
| 1149811200000 | 6484.68 |
| 1150070400000 | 5919.42 |
| 1150156800000 | 5420.89 |
| 1150243200000 | 5582.43 |
| 1150329600000 | 6187.41 |
| 1150416000000 | 6346.6 |
| 1150675200000 | 6351.55 |
| 1150761600000 | 6074.44 |
| 1150848000000 | 6190.45 |
| 1150934400000 | 6212.6 |
| 1151020800000 | 6029.78 |
| 1151280000000 | 6040.46 |
| 1151366400000 | 5905.18 |
| 1151452800000 | 5815.28 |
| 1151539200000 | 5917.45 |
| 1151625600000 | 6191.13 |
| 1151884800000 | 6210.61 |
| 1151971200000 | 6377.22 |
| 1152057600000 | 6314.38 |
| 1152144000000 | 6455.32 |
| 1152230400000 | 6656.8 |
| 1152489600000 | 6990.86 |
| 1152576000000 | 6915.99 |
| 1152662400000 | 6858.89 |
| 1152748800000 | 6665.13 |
| 1152835200000 | 6558.14 |
| 1153094400000 | 6423.27 |
| 1153180800000 | 6459.16 |
| 1153267200000 | 6700.71 |
| 1153353600000 | 6700.85 |
| 1153440000000 | 6884.82 |
| 1153699200000 | 6978.59 |
| 1153785600000 | 6973.69 |
| 1153872000000 | 7065.53 |
| 1153958400000 | 7359.77 |
| 1154044800000 | 7504.6 |
| 1154304000000 | 7556.03 |
| 1154390400000 | 7422.37 |
| 1154476800000 | 7535.16 |
| 1154563200000 | 7691.33 |
| 1154649600000 | 7872.53 |
| 1154908800000 | 7861.91 |
| 1154995200000 | 7919.82 |
| 1155081600000 | 8039.16 |
| 1155168000000 | 7974.74 |
| 1155254400000 | 7938.08 |
| 1155513600000 | 7860.15 |
| 1155600000000 | 7993.53 |
| 1155686400000 | 8002.13 |
| 1155772800000 | 8040.2 |
| 1155859200000 | 8054.57 |
| 1156118400000 | 8062.73 |
| 1156204800000 | 8010.61 |
| 1156291200000 | 7938.39 |
| 1156377600000 | 7702.73 |
| 1156464000000 | 7579 |
| 1156723200000 | 7652 |
| 1156809600000 | 7689.72 |
| 1156896000000 | 7766.05 |
| 1156982400000 | 7777.05 |
| 1157068800000 | 7655.45 |
| 1157328000000 | 7624.52 |
| 1157414400000 | 7573.01 |
| 1157500800000 | 7413.99 |
| 1157587200000 | 7345.93 |
| 1157673600000 | 7339.03 |
| 1157932800000 | 7233.43 |
| 1158019200000 | 7152.29 |
| 1158105600000 | 7298.78 |
| 1158192000000 | 7381.81 |
| 1158278400000 | 7391.84 |
| 1158537600000 | 7356.64 |
| 1158624000000 | 7293.65 |
| 1158710400000 | 7376.36 |
| 1158796800000 | 7205.21 |
| 1158883200000 | 7314.97 |
| 1159142400000 | 7224.05 |
| 1159228800000 | 7414.09 |
| 1159315200000 | 7448.94 |
| 1159401600000 | 7461.14 |
| 1159488000000 | 7717.64 |
| 1159747200000 | 7781.1 |
| 1159833600000 | 7821.41 |
| 1159920000000 | 7787.47 |
| 1160006400000 | 7878.38 |
| 1160092800000 | 7927.96 |
| 1160352000000 | 7887.6 |
| 1160438400000 | 7958.39 |
| 1160524800000 | 7957.83 |
| 1160611200000 | 7967.67 |
| 1160697600000 | 8086.68 |
| 1160956800000 | 8081.54 |
| 1161043200000 | 8040.92 |
| 1161129600000 | 8128.21 |
| 1161216000000 | 8182.53 |
| 1161302400000 | 8272.23 |
| 1161561600000 | 8211.71 |
| 1161648000000 | 8233.06 |
| 1161734400000 | 8250.99 |
| 1161820800000 | 8220.25 |
| 1161907200000 | 8575.04 |
| 1162166400000 | 8427.79 |
| 1162252800000 | 8526.3 |
| 1162339200000 | 8583.62 |
| 1162425600000 | 8529.16 |
| 1162512000000 | 8504.77 |
| 1162771200000 | 8504.77 |
| 1162857600000 | 8624.26 |
| 1162944000000 | 8677.66 |
| 1163030400000 | 8711.89 |
| 1163116800000 | 8666.32 |
| 1163376000000 | 8653.11 |
| 1163462400000 | 8711.45 |
| 1163548800000 | 8713.35 |
| 1163635200000 | 8621.09 |
| 1163721600000 | 8583.85 |
| 1163980800000 | 8621.92 |
| 1164067200000 | 8558.68 |
| 1164153600000 | 8509.79 |
| 1164240000000 | 8472.8 |
| 1164326400000 | 8377.57 |
| 1164585600000 | 8110.35 |
| 1164672000000 | 8255.1 |
| 1164758400000 | 8369.77 |
| 1164844800000 | 8310.5 |
| 1164931200000 | 8344.36 |
| 1165190400000 | 8445.81 |
| 1165276800000 | 8548.64 |
| 1165363200000 | 8540.49 |
| 1165449600000 | 8394.59 |
| 1165536000000 | 8386.31 |
| 1165795200000 | 8598.04 |
| 1165881600000 | 8607.03 |
| 1165968000000 | 8635.48 |
| 1166054400000 | 8797.84 |
| 1166140800000 | 9011.55 |
| 1166400000000 | 9156.7 |
| 1166486400000 | 9203.83 |
| 1166572800000 | 9214.88 |
| 1166659200000 | 9288.33 |
| 1166745600000 | 9332.25 |
| 1167004800000 | 9333.14 |
| 1167091200000 | 9209.22 |
| 1167177600000 | 9251.47 |
| 1167264000000 | 9265.91 |
| 1167350400000 | 9277.08 |
| 1167696000000 | 9175.35 |
| 1167782400000 | 9246.38 |
| 1167868800000 | 9248.98 |
| 1167955200000 | 8981.78 |
| 1168214400000 | 8945.61 |
| 1168300800000 | 8576.17 |
| 1168387200000 | 8761.4 |
| 1168473600000 | 8940.71 |
| 1168560000000 | 9030.73 |
| 1168819200000 | 9117.77 |
| 1168905600000 | 9029.19 |
| 1168992000000 | 9041.1 |
| 1169078400000 | 9039.84 |
| 1169164800000 | 9014.26 |
| 1169424000000 | 8853.71 |
| 1169510400000 | 8894.82 |
| 1169596800000 | 8870.56 |
| 1169683200000 | 8825.44 |
| 1169769600000 | 8769.21 |
| 1170028800000 | 8709.86 |
| 1170115200000 | 8786.04 |
| 1170201600000 | 8912.98 |
| 1170288000000 | 8961.89 |
| 1170374400000 | 9004.45 |
| 1170633600000 | 9071.6 |
| 1170720000000 | 9020.92 |
| 1170806400000 | 9009.83 |
| 1170892800000 | 8969.68 |
| 1170979200000 | 9022.57 |
| 1171238400000 | 8960.31 |
| 1171324800000 | 8929.16 |
| 1171411200000 | 9014.26 |
| 1171497600000 | 9010.39 |
| 1171584000000 | 8959.04 |
| 1171843200000 | 8918.5 |
| 1171929600000 | 8923.69 |
| 1172016000000 | 8854.7 |
| 1172102400000 | 8858.36 |
| 1172188800000 | 8865.45 |
| 1172448000000 | 8865.6 |
| 1172534400000 | 8499.04 |
| 1172620800000 | 8571.99 |
| 1172707200000 | 8545.7 |
| 1172793600000 | 8570.6 |
| 1173052800000 | 8435.36 |
| 1173139200000 | 8546.52 |
| 1173225600000 | 8589.52 |
| 1173312000000 | 8770.63 |
| 1173398400000 | 8808.14 |
| 1173657600000 | 8824.18 |
| 1173744000000 | 8761.87 |
| 1173830400000 | 8708.14 |
| 1173916800000 | 8735.88 |
| 1174003200000 | 8729.34 |
| 1174262400000 | 8737.66 |
| 1174348800000 | 8865.13 |
| 1174435200000 | 8944.49 |
| 1174521600000 | 8957.91 |
| 1174608000000 | 9034.77 |
| 1174867200000 | 9028.4 |
| 1174953600000 | 9102.75 |
| 1175040000000 | 9005.05 |
| 1175126400000 | 8846.3 |
| 1175212800000 | 8652.73 |
| 1175472000000 | 8629.95 |
| 1175558400000 | 8768.42 |
| 1175644800000 | 8867.01 |
| 1175731200000 | 8841.99 |
| 1175817600000 | 8841.99 |
| 1176076800000 | 8889.62 |
| 1176163200000 | 8916.16 |
| 1176249600000 | 8883.47 |
| 1176336000000 | 8903.02 |
| 1176422400000 | 9000.02 |
| 1176681600000 | 9012.09 |
| 1176768000000 | 8903.64 |
| 1176854400000 | 8893.7 |
| 1176940800000 | 8921.6 |
| 1177027200000 | 9050.49 |
| 1177286400000 | 9386.12 |
| 1177372800000 | 9239.32 |
| 1177459200000 | 9283.77 |
| 1177545600000 | 9331.24 |
| 1177632000000 | 9313.57 |
| 1177891200000 | 9197.54 |
| 1177977600000 | 9190.33 |
| 1178064000000 | 9158.11 |
| 1178150400000 | 9240.61 |
| 1178236800000 | 9269.57 |
| 1178496000000 | 9031.73 |
| 1178582400000 | 9173.89 |
| 1178668800000 | 9287.17 |
| 1178755200000 | 9429.63 |
| 1178841600000 | 9535.53 |
| 1179100800000 | 9448.05 |
| 1179187200000 | 9440.01 |
| 1179273600000 | 9354.75 |
| 1179360000000 | 9389.45 |
| 1179446400000 | 9589.44 |
| 1179705600000 | 9586.54 |
| 1179792000000 | 9723.33 |
| 1179878400000 | 9771.6 |
| 1179964800000 | 9490.17 |
| 1180051200000 | 9655.07 |
| 1180310400000 | 9643.99 |
| 1180396800000 | 9759.82 |
| 1180483200000 | 9630.88 |
| 1180569600000 | 9885.35 |
| 1180656000000 | 9992.4 |
| 1180915200000 | 10300.12 |
| 1181001600000 | 10290.73 |
| 1181088000000 | 10022.97 |
| 1181174400000 | 9935.84 |
| 1181260800000 | 9844.1 |
| 1181520000000 | 9872.16 |
| 1181606400000 | 10028.46 |
| 1181692800000 | 10140.55 |
| 1181779200000 | 10202.24 |
| 1181865600000 | 10360.57 |
| 1182124800000 | 10395.51 |
| 1182211200000 | 10534.16 |
| 1182297600000 | 10456.63 |
| 1182384000000 | 10334.8 |
| 1182470400000 | 10158.84 |
| 1182729600000 | 9992.14 |
| 1182816000000 | 10130.29 |
| 1182902400000 | 10038.66 |
| 1182988800000 | 10138.73 |
| 1183075200000 | 10118.56 |
| 1183334400000 | 10128.91 |
| 1183420800000 | 10125.7 |
| 1183507200000 | 10032.08 |
| 1183593600000 | 10015.29 |
| 1183680000000 | 10022.12 |
| 1183939200000 | 10201.8 |
| 1184025600000 | 9988.76 |
| 1184112000000 | 10080.83 |
| 1184198400000 | 10328.57 |
| 1184284800000 | 10268.13 |
| 1184544000000 | 10423.68 |
| 1184630400000 | 10533.22 |
| 1184716800000 | 10610.69 |
| 1184803200000 | 10660.01 |
| 1184889600000 | 10660.01 |
| 1185148800000 | 10677.58 |
| 1185235200000 | 10730.39 |
| 1185321600000 | 10560.54 |
| 1185408000000 | 10284.45 |
| 1185494400000 | 10254.72 |
| 1185753600000 | 10331.89 |
| 1185840000000 | 10431.8 |
| 1185926400000 | 10275.8 |
| 1186012800000 | 10369.89 |
| 1186099200000 | 10362.49 |
| 1186358400000 | 10221.05 |
| 1186444800000 | 10245.12 |
| 1186531200000 | 10296.27 |
| 1186617600000 | 10107.39 |
| 1186704000000 | 9850.58 |
| 1186963200000 | 9894.08 |
| 1187049600000 | 9665.51 |
| 1187136000000 | 9543.51 |
| 1187222400000 | 8787.82 |
| 1187308800000 | 8943.02 |
| 1187568000000 | 9041.68 |
| 1187654400000 | 8793.35 |
| 1187740800000 | 9025.9 |
| 1187827200000 | 9065.24 |
| 1187913600000 | 9225.45 |
| 1188172800000 | 9314.78 |
| 1188259200000 | 9095.5 |
| 1188345600000 | 9044.31 |
| 1188432000000 | 9130.91 |
| 1188518400000 | 9196.75 |
| 1188777600000 | 9214.61 |
| 1188864000000 | 9290.28 |
| 1188950400000 | 9194.45 |
| 1189036800000 | 9213.66 |
| 1189123200000 | 9042.35 |
| 1189382400000 | 8985.17 |
| 1189468800000 | 8996.56 |
| 1189555200000 | 9031.86 |
| 1189641600000 | 9087.83 |
| 1189728000000 | 9117.87 |
| 1189987200000 | 9069.16 |
| 1190073600000 | 9035.95 |
| 1190160000000 | 7149.65 |
| 1190246400000 | 7169.15 |
| 1190332800000 | 7213.06 |
| 1190592000000 | 7129.49 |
| 1190678400000 | 7170.4 |
| 1190764800000 | 7299.13 |
| 1190851200000 | 7353.34 |
| 1190937600000 | 7326.83 |
| 1191196800000 | 7403.95 |
| 1191283200000 | 7472.07 |
| 1191369600000 | 7461.73 |
| 1191456000000 | 7494.77 |
| 1191542400000 | 7624.44 |
| 1191801600000 | 7681.1 |
| 1191888000000 | 7692.08 |
| 1191974400000 | 7695.94 |
| 1192060800000 | 7791.13 |
| 1192147200000 | 7688.9 |
| 1192406400000 | 7709.35 |
| 1192492800000 | 7511.66 |
| 1192579200000 | 7443.71 |
| 1192665600000 | 7382.11 |
| 1192752000000 | 7331.2 |
| 1193011200000 | 7284.57 |
| 1193097600000 | 7451.19 |
| 1193184000000 | 7371.64 |
| 1193270400000 | 7441.2 |
| 1193356800000 | 7572.73 |
| 1193616000000 | 7678.59 |
| 1193702400000 | 7705.29 |
| 1193788800000 | 7720.91 |
| 1193875200000 | 7647.06 |
| 1193961600000 | 7664.35 |
| 1194220800000 | 7688.25 |
| 1194307200000 | 7824.03 |
| 1194393600000 | 7806 |
| 1194480000000 | 7709.59 |
| 1194566400000 | 7643.27 |
| 1194825600000 | 7644.39 |
| 1194912000000 | 7554.56 |
| 1194998400000 | 7831.78 |
| 1195084800000 | 7856.56 |
| 1195171200000 | 7861.38 |
| 1195430400000 | 7805.54 |
| 1195516800000 | 7884.74 |
| 1195603200000 | 7791.42 |
| 1195689600000 | 7833.97 |
| 1195776000000 | 7892.88 |
| 1196035200000 | 7787.14 |
| 1196121600000 | 7764.91 |
| 1196208000000 | 7859.87 |
| 1196294400000 | 7862.31 |
| 1196380800000 | 7979.05 |
| 1196640000000 | 7913.65 |
| 1196726400000 | 7802.09 |
| 1196812800000 | 7904.42 |
| 1196899200000 | 7916.41 |
| 1196985600000 | 7868.35 |
| 1197244800000 | 7842.29 |
| 1197331200000 | 7966.36 |
| 1197417600000 | 7905.3 |
| 1197504000000 | 7816.64 |
| 1197590400000 | 7981.15 |
| 1197849600000 | 7823.84 |
| 1197936000000 | 7567.56 |
| 1198022400000 | 7609.96 |
| 1198108800000 | 7734.19 |
| 1198195200000 | 7787.08 |
| 1198454400000 | 7887.37 |
| 1198540800000 | 7887.37 |
| 1198627200000 | 7829.69 |
| 1198713600000 | 7743 |
| 1198800000000 | 7728.66 |
| 1199059200000 | 7696.57 |
| 1199232000000 | 7685.16 |
| 1199318400000 | 7685.38 |
| 1199404800000 | 7656.92 |
| 1199664000000 | 7677.86 |
| 1199750400000 | 7528.94 |
| 1199836800000 | 7503.55 |
| 1199923200000 | 7516.9 |
| 1200009600000 | 7527.46 |
| 1200268800000 | 7494.71 |
| 1200355200000 | 7300.25 |
| 1200441600000 | 7110.72 |
| 1200528000000 | 6976.93 |
| 1200614400000 | 6716.07 |
| 1200873600000 | 6166.38 |
| 1200960000000 | 6418.69 |
| 1201046400000 | 6514.93 |
| 1201132800000 | 6889.97 |
| 1201219200000 | 6997.43 |
| 1201478400000 | 6960.69 |
| 1201564800000 | 7089.47 |
| 1201651200000 | 7085.68 |
| 1201737600000 | 7080.84 |
| 1201824000000 | 7166.07 |
| 1202083200000 | 7218.58 |
| 1202169600000 | 6973.92 |
| 1202256000000 | 6801.57 |
| 1202342400000 | 6692.74 |
| 1202428800000 | 6864.15 |
| 1202688000000 | 6965.51 |
| 1202774400000 | 6977.81 |
| 1202860800000 | 7010.67 |
| 1202947200000 | 7116.35 |
| 1203033600000 | 7094.57 |
| 1203292800000 | 7210.56 |
| 1203379200000 | 7288.15 |
| 1203465600000 | 7203.47 |
| 1203552000000 | 7276.04 |
| 1203638400000 | 7257.03 |
| 1203897600000 | 7220.85 |
| 1203984000000 | 7247.42 |
| 1204070400000 | 7299.49 |
| 1204156800000 | 7323.11 |
| 1204243200000 | 7142.58 |
| 1204502400000 | 7034.37 |
| 1204588800000 | 6797.19 |
| 1204675200000 | 7031.14 |
| 1204761600000 | 6931.16 |
| 1204848000000 | 6926.85 |
| 1205107200000 | 7099.95 |
| 1205193600000 | 7155.72 |
| 1205280000000 | 7231.03 |
| 1205366400000 | 7266.9 |
| 1205452800000 | 7174.21 |
| 1205712000000 | 7037.26 |
| 1205798400000 | 7277.45 |
| 1205884800000 | 7272.34 |
| 1205971200000 | 7270.75 |
| 1206057600000 | 7270.75 |
| 1206316800000 | 7272.34 |
| 1206403200000 | 7152.57 |
| 1206489600000 | 7200.03 |
| 1206576000000 | 7217.82 |
| 1206662400000 | 7231.45 |
| 1206921600000 | 7158.13 |
| 1207008000000 | 7402.67 |
| 1207094400000 | 7441.45 |
| 1207180800000 | 7464.61 |
| 1207267200000 | 7485.88 |
| 1207526400000 | 7583.87 |
| 1207612800000 | 7634.06 |
| 1207699200000 | 7765.58 |
| 1207785600000 | 7668.74 |
| 1207872000000 | 7654.79 |
| 1208131200000 | 7676.98 |
| 1208217600000 | 7752.96 |
| 1208304000000 | 7796.29 |
| 1208390400000 | 7809.23 |
| 1208476800000 | 7953.19 |
| 1208736000000 | 7956.72 |
| 1208822400000 | 7915.36 |
| 1208908800000 | 7877.48 |
| 1208995200000 | 7950.93 |
| 1209081600000 | 7947.73 |
| 1209340800000 | 8032.72 |
| 1209427200000 | 7969.34 |
| 1209513600000 | 8159.11 |
| 1209600000000 | 8185.05 |
| 1209686400000 | 8538.39 |
| 1209945600000 | 8522.47 |
| 1210032000000 | 8367.11 |
| 1210118400000 | 8262.68 |
| 1210204800000 | 8090.25 |
| 1210291200000 | 8118.96 |
| 1210550400000 | 8141.3 |
| 1210636800000 | 8211.72 |
| 1210723200000 | 8335.58 |
| 1210809600000 | 8322.2 |
| 1210896000000 | 8205.75 |
| 1211155200000 | 8242.08 |
| 1211241600000 | 8113.52 |
| 1211328000000 | 8115.83 |
| 1211414400000 | 8051.65 |
| 1211500800000 | 7968.11 |
| 1211760000000 | 7976.18 |
| 1211846400000 | 7986.03 |
| 1211932800000 | 8031.18 |
| 1212019200000 | 8190.12 |
| 1212105600000 | 8331.17 |
| 1212364800000 | 8323.07 |
| 1212451200000 | 8248.9 |
| 1212537600000 | 8415.78 |
| 1212624000000 | 8493.03 |
| 1212710400000 | 8373.98 |
| 1212969600000 | 8378.58 |
| 1213056000000 | 8183.85 |
| 1213142400000 | 8095.61 |
| 1213228800000 | 8108.51 |
| 1213315200000 | 8140.54 |
| 1213574400000 | 8285.26 |
| 1213660800000 | 8312.13 |
| 1213747200000 | 8304.28 |
| 1213833600000 | 7931.26 |
| 1213920000000 | 8080.12 |
| 1214179200000 | 7880.56 |
| 1214265600000 | 7782.33 |
| 1214352000000 | 7656.9 |
| 1214438400000 | 7333.96 |
| 1214524800000 | 7001.2 |
| 1214784000000 | 7034.23 |
| 1214870400000 | 6862 |
| 1214956800000 | 7109 |
| 1215043200000 | 7445.04 |
| 1215129600000 | 7492.8 |
| 1215388800000 | 7638.35 |
| 1215475200000 | 7460.81 |
| 1215561600000 | 7577.39 |
| 1215648000000 | 7341.62 |
| 1215734400000 | 7235.31 |
| 1215993600000 | 7286 |
| 1216080000000 | 7092.04 |
| 1216166400000 | 7167.75 |
| 1216252800000 | 7306.18 |
| 1216339200000 | 7250.01 |
| 1216598400000 | 7241.17 |
| 1216684800000 | 7239.11 |
| 1216771200000 | 7414.11 |
| 1216857600000 | 7459.47 |
| 1216944000000 | 7516.69 |
| 1217203200000 | 7514.56 |
| 1217289600000 | 7486.43 |
| 1217376000000 | 7567.06 |
| 1217462400000 | 7580.7 |
| 1217548800000 | 7589.72 |
| 1217808000000 | 7627.44 |
| 1217894400000 | 7657.79 |
| 1217980800000 | 7537.06 |
| 1218067200000 | 7562.68 |
| 1218153600000 | 7505.13 |
| 1218412800000 | 7565.21 |
| 1218499200000 | 7459.72 |
| 1218585600000 | 7355.93 |
| 1218672000000 | 7437.83 |
| 1218758400000 | 7291.3 |
| 1219017600000 | 7335.54 |
| 1219104000000 | 7228.57 |
| 1219190400000 | 7386.92 |
| 1219276800000 | 7504.69 |
| 1219363200000 | 7435.81 |
| 1219622400000 | 7362.38 |
| 1219708800000 | 7299.75 |
| 1219795200000 | 7366.13 |
| 1219881600000 | 7487.06 |
| 1219968000000 | 7498.61 |
| 1220227200000 | 7746.45 |
| 1220313600000 | 7602.84 |
| 1220400000000 | 7529.07 |
| 1220486400000 | 7368.72 |
| 1220572800000 | 7145.92 |
| 1220832000000 | 7328.4 |
| 1220918400000 | 7246.16 |
| 1221004800000 | 7174.99 |
| 1221091200000 | 7378.27 |
| 1221177600000 | 7438.09 |
| 1221436800000 | 7192 |
| 1221523200000 | 6796.26 |
| 1221609600000 | 6560.51 |
| 1221696000000 | 6372.06 |
| 1221782400000 | 6981.69 |
| 1222041600000 | 7096.82 |
| 1222128000000 | 6872.44 |
| 1222214400000 | 6730.4 |
| 1222300800000 | 6908.41 |
| 1222387200000 | 6934.14 |
| 1222646400000 | 6509.26 |
| 1222732800000 | 6604.04 |
| 1222819200000 | 6612.46 |
| 1222905600000 | 6529.74 |
| 1222992000000 | 6618.87 |
| 1223251200000 | 5989.07 |
| 1223337600000 | 5947.18 |
| 1223424000000 | 5593.84 |
| 1223510400000 | 5569.34 |
| 1223596800000 | 4993.01 |
| 1223856000000 | 4979.54 |
| 1223942400000 | 5649.16 |
| 1224028800000 | 5040.92 |
| 1224115200000 | 4874.54 |
| 1224201600000 | 5114.26 |
| 1224460800000 | 5217.4 |
| 1224547200000 | 5102.07 |
| 1224633600000 | 4706.1 |
| 1224720000000 | 4551.05 |
| 1224806400000 | 4255.53 |
| 1225065600000 | 4129.05 |
| 1225152000000 | 4234.07 |
| 1225238400000 | 4513.73 |
| 1225324800000 | 4719.55 |
| 1225411200000 | 4735.76 |
| 1225670400000 | 4743.95 |
| 1225756800000 | 4947.1 |
| 1225843200000 | 4836.98 |
| 1225929600000 | 4517.98 |
| 1226016000000 | 4777.88 |
| 1226275200000 | 4830.46 |
| 1226361600000 | 4732.89 |
| 1226448000000 | 4594.03 |
| 1226534400000 | 4600.37 |
| 1226620800000 | 4824.01 |
| 1226880000000 | 4829.65 |
| 1226966400000 | 4660.11 |
| 1227052800000 | 4628.15 |
| 1227139200000 | 4535.62 |
| 1227225600000 | 4484.72 |
| 1227484800000 | 4744.6 |
| 1227571200000 | 4797.01 |
| 1227657600000 | 4907.09 |
| 1227744000000 | 5002.71 |
| 1227830400000 | 4988.03 |
| 1228089600000 | 4882.98 |
| 1228176000000 | 4930.48 |
| 1228262400000 | 5056.12 |
| 1228348800000 | 5076.44 |
| 1228435200000 | 5010.51 |
| 1228694400000 | 4998.71 |
| 1228780800000 | 5225.99 |
| 1228867200000 | 5349.19 |
| 1228953600000 | 5454.02 |
| 1229040000000 | 5454.24 |
| 1229299200000 | 5549.28 |
| 1229385600000 | 5628.35 |
| 1229472000000 | 5742.58 |
| 1229558400000 | 5668.7 |
| 1229644800000 | 5656.83 |
| 1229904000000 | 5664.59 |
| 1229990400000 | 5605.75 |
| 1230076800000 | 5515.41 |
| 1230163200000 | 5515.41 |
| 1230249600000 | 5515.61 |
| 1230508800000 | 5393.01 |
| 1230595200000 | 5428.47 |
| 1230681600000 | 5409.15 |
| 1230854400000 | 5536.73 |
| 1231113600000 | 5576.07 |
| 1231200000000 | 5805.68 |
| 1231286400000 | 5628.27 |
| 1231372800000 | 5659.15 |
| 1231459200000 | 5665.34 |
| 1231718400000 | 5659.35 |
| 1231804800000 | 5666.77 |
| 1231891200000 | 5494.17 |
| 1231977600000 | 5362.7 |
| 1232064000000 | 5432.04 |
| 1232323200000 | 5459.61 |
| 1232409600000 | 5347.18 |
| 1232496000000 | 5314.11 |
| 1232582400000 | 5310.01 |
| 1232668800000 | 5247.05 |
| 1232928000000 | 5306.13 |
| 1233014400000 | 5244.37 |
| 1233100800000 | 5219.78 |
| 1233187200000 | 5138.27 |
| 1233273600000 | 5087.95 |
| 1233532800000 | 4974.97 |
| 1233619200000 | 5043.45 |
| 1233705600000 | 5041.41 |
| 1233792000000 | 5049.72 |
| 1233878400000 | 5161.06 |
| 1234137600000 | 5188.85 |
| 1234224000000 | 5035.34 |
| 1234310400000 | 4925 |
| 1234396800000 | 4921.49 |
| 1234483200000 | 5034.91 |
| 1234742400000 | 5023.85 |
| 1234828800000 | 4793.28 |
| 1234915200000 | 4718.19 |
| 1235001600000 | 4740.35 |
| 1235088000000 | 4589.31 |
| 1235347200000 | 4595.18 |
| 1235433600000 | 4517.07 |
| 1235520000000 | 4602.81 |
| 1235606400000 | 4732.58 |
| 1235692800000 | 4783.39 |
| 1235952000000 | 4562.3 |
| 1236038400000 | 4593.04 |
| 1236124800000 | 4649.32 |
| 1236211200000 | 4619.98 |
| 1236297600000 | 4664.7 |
| 1236556800000 | 4654.94 |
| 1236643200000 | 4797.44 |
| 1236729600000 | 4791.54 |
| 1236816000000 | 4889.95 |
| 1236902400000 | 4990.1 |
| 1237161600000 | 5164.77 |
| 1237248000000 | 5148.68 |
| 1237334400000 | 5177.94 |
| 1237420800000 | 5349.38 |
| 1237507200000 | 5322.97 |
| 1237766400000 | 5288.83 |
| 1237852800000 | 5360.47 |
| 1237939200000 | 5288.52 |
| 1238025600000 | 5145.04 |
| 1238112000000 | 5032.39 |
| 1238371200000 | 4830.35 |
| 1238457600000 | 4921.57 |
| 1238544000000 | 4981.16 |
| 1238630400000 | 5220.28 |
| 1238716800000 | 5271.36 |
| 1238976000000 | 5325.47 |
| 1239062400000 | 5308.55 |
| 1239148800000 | 5345.87 |
| 1239235200000 | 5289.89 |
| 1239321600000 | 5289.89 |
| 1239580800000 | 5260.95 |
| 1239667200000 | 5298.42 |
| 1239753600000 | 5345.43 |
| 1239840000000 | 5437.14 |
| 1239926400000 | 5384.18 |
| 1240185600000 | 5277.17 |
| 1240272000000 | 5372.48 |
| 1240358400000 | 5414.52 |
| 1240444800000 | 5518.06 |
| 1240531200000 | 5706.94 |
| 1240790400000 | 5617.8 |
| 1240876800000 | 5589.01 |
| 1240963200000 | 5796.56 |
| 1241049600000 | 5762.66 |
| 1241136000000 | 5760.77 |
| 1241395200000 | 5949.23 |
| 1241481600000 | 5968.79 |
| 1241568000000 | 6108.93 |
| 1241654400000 | 6297.39 |
| 1241740800000 | 6545.06 |
| 1242000000000 | 6486.19 |
| 1242086400000 | 6513.24 |
| 1242172800000 | 6277.82 |
| 1242259200000 | 6352.2 |
| 1242345600000 | 6348.71 |
| 1242604800000 | 6434.55 |
| 1242691200000 | 6616.9 |
| 1242777600000 | 6711.77 |
| 1242864000000 | 6563.08 |
| 1242950400000 | 6582.88 |
| 1243209600000 | 6569.32 |
| 1243296000000 | 6628.24 |
| 1243382400000 | 6598.94 |
| 1243468800000 | 6744 |
| 1243555200000 | 6948.95 |
| 1243814400000 | 7164.66 |
| 1243900800000 | 7291.38 |
| 1243987200000 | 7237.99 |
| 1244073600000 | 7348.63 |
| 1244160000000 | 7363.3 |
| 1244419200000 | 7257.55 |
| 1244505600000 | 7379.03 |
| 1244592000000 | 7501.4 |
| 1244678400000 | 7666.9 |
| 1244764800000 | 7759.25 |
| 1245024000000 | 7751.35 |
| 1245110400000 | 7670.36 |
| 1245196800000 | 7463.06 |
| 1245283200000 | 7612.85 |
| 1245369600000 | 7519.09 |
| 1245628800000 | 7607.55 |
| 1245715200000 | 7257.87 |
| 1245801600000 | 7293.43 |
| 1245888000000 | 7214.47 |
| 1245974400000 | 7299.13 |
| 1246233600000 | 7326.23 |
| 1246320000000 | 7431.59 |
| 1246406400000 | 7639.14 |
| 1246492800000 | 7746.97 |
| 1246579200000 | 7740.8 |
| 1246838400000 | 7574.61 |
| 1246924800000 | 7669.6 |
| 1247011200000 | 7537.78 |
| 1247097600000 | 7352.48 |
| 1247184000000 | 7319.54 |
| 1247443200000 | 7371.41 |
| 1247529600000 | 7559 |
| 1247616000000 | 7736.76 |
| 1247702400000 | 7751.27 |
| 1247788800000 | 7915.6 |
| 1248048000000 | 7915.41 |
| 1248134400000 | 8088.1 |
| 1248220800000 | 8186.16 |
| 1248307200000 | 8499.24 |
| 1248393600000 | 8463.81 |
| 1248652800000 | 8398.42 |
| 1248739200000 | 8140.54 |
| 1248825600000 | 7911.16 |
| 1248912000000 | 8204.83 |
| 1248998400000 | 8271.99 |
| 1249257600000 | 8453.42 |
| 1249344000000 | 8566.76 |
| 1249430400000 | 8520.65 |
| 1249516800000 | 8544.61 |
| 1249603200000 | 8500.75 |
| 1249862400000 | 8514.64 |
| 1249948800000 | 8291.55 |
| 1250035200000 | 8507.99 |
| 1250121600000 | 8691.83 |
| 1250208000000 | 8631.78 |
| 1250467200000 | 8627.18 |
| 1250553600000 | 8461.84 |
| 1250640000000 | 8466.77 |
| 1250726400000 | 8693.57 |
| 1250812800000 | 8827.51 |
| 1251072000000 | 9061.89 |
| 1251158400000 | 8989.91 |
| 1251244800000 | 8749.51 |
| 1251331200000 | 8682.09 |
| 1251417600000 | 8733.66 |
| 1251676800000 | 8620.78 |
| 1251763200000 | 8348.96 |
| 1251849600000 | 8358.66 |
| 1251936000000 | 8425.13 |
| 1252022400000 | 8631.93 |
| 1252281600000 | 8663.66 |
| 1252368000000 | 8975.68 |
| 1252454400000 | 8952 |
| 1252540800000 | 8816.74 |
| 1252627200000 | 8953.68 |
| 1252886400000 | 8871.22 |
| 1252972800000 | 9156.75 |
| 1253059200000 | 9355.66 |
| 1253145600000 | 9330.57 |
| 1253232000000 | 9583.97 |
| 1253491200000 | 9478.74 |
| 1253577600000 | 9779.49 |
| 1253664000000 | 9844.8 |
| 1253750400000 | 9779.42 |
| 1253836800000 | 9854.6 |
| 1254096000000 | 10091.38 |
| 1254182400000 | 10040.54 |
| 1254268800000 | 10077.74 |
| 1254355200000 | 10058.38 |
| 1254441600000 | 10078.29 |
| 1254700800000 | 10157.48 |
| 1254787200000 | 10409.84 |
| 1254873600000 | 10424.79 |
| 1254960000000 | 10515.06 |
| 1255046400000 | 10464.71 |
| 1255305600000 | 10519.1 |
| 1255392000000 | 10440.25 |
| 1255478400000 | 10334.11 |
| 1255564800000 | 10254.92 |
| 1255651200000 | 10271.12 |
| 1255910400000 | 10544.08 |
| 1255996800000 | 10103.8 |
| 1256083200000 | 10113.62 |
| 1256169600000 | 10009.72 |
| 1256256000000 | 9903.17 |
| 1256515200000 | 9709.58 |
| 1256601600000 | 9452.97 |
| 1256688000000 | 9307.04 |
| 1256774400000 | 9422.62 |
| 1256860800000 | 9165.57 |
| 1257120000000 | 9174.54 |
| 1257206400000 | 8959.63 |
| 1257292800000 | 9388.54 |
| 1257379200000 | 9618.55 |
| 1257465600000 | 9511 |
| 1257724800000 | 9731.33 |
| 1257811200000 | 9752.32 |
| 1257897600000 | 9705.8 |
| 1257984000000 | 9653.09 |
| 1258070400000 | 9713.81 |
| 1258329600000 | 9741.32 |
| 1258416000000 | 9768.65 |
| 1258502400000 | 9716.87 |
| 1258588800000 | 9703.89 |
| 1258675200000 | 9670.54 |
| 1258934400000 | 9771.77 |
| 1259020800000 | 9790.83 |
| 1259107200000 | 9899.51 |
| 1259193600000 | 9753.48 |
| 1259280000000 | 9808.58 |
| 1259539200000 | 9770.22 |
| 1259625600000 | 9906.53 |
| 1259712000000 | 9985.57 |
| 1259798400000 | 10111.2 |
| 1259884800000 | 9990.65 |
| 1260144000000 | 9986.73 |
| 1260230400000 | 10030.16 |
| 1260316800000 | 9950.24 |
| 1260403200000 | 9868.33 |
| 1260489600000 | 10103.23 |
| 1260748800000 | 10121.8 |
| 1260835200000 | 10121.2 |
| 1260921600000 | 10194.39 |
| 1261008000000 | 10196.26 |
| 1261094400000 | 10026.3 |
| 1261353600000 | 10020.07 |
| 1261440000000 | 9854.88 |
| 1261526400000 | 9910.28 |
| 1261612800000 | 10004.28 |
| 1261699200000 | 10004.28 |
| 1261958400000 | 9967.78 |
| 1262044800000 | 9928.82 |
| 1262131200000 | 9966.25 |
| 1262217600000 | 9961.37 |
| 1262563200000 | 10143.14 |
| 1262649600000 | 10303.63 |
| 1262736000000 | 10412.45 |
| 1262822400000 | 10373.44 |
| 1262908800000 | 10468.67 |
| 1263168000000 | 10496.64 |
| 1263254400000 | 10475.47 |
| 1263340800000 | 10525.27 |
| 1263427200000 | 10539.75 |
| 1263513600000 | 10562.31 |
| 1263772800000 | 10544.42 |
| 1263859200000 | 10694.04 |
| 1263945600000 | 10587.01 |
| 1264032000000 | 10366.13 |
| 1264118400000 | 10337.9 |
| 1264377600000 | 10310.95 |
| 1264464000000 | 10351.32 |
| 1264550400000 | 10263.82 |
| 1264636800000 | 10225.82 |
| 1264723200000 | 10353.64 |
| 1264982400000 | 10361.89 |
| 1265068800000 | 10491.74 |
| 1265155200000 | 10386.38 |
| 1265241600000 | 10087.5 |
| 1265328000000 | 9948.77 |
| 1265587200000 | 9895.14 |
| 1265673600000 | 10145.25 |
| 1265760000000 | 10281.37 |
| 1265846400000 | 10416.59 |
| 1265932800000 | 10460.6 |
| 1266192000000 | 10459.82 |
| 1266278400000 | 10579.86 |
| 1266364800000 | 10558.59 |
| 1266451200000 | 10521.18 |
| 1266537600000 | 10630.74 |
| 1266796800000 | 10713.47 |
| 1266883200000 | 10780.44 |
| 1266969600000 | 10900.48 |
| 1267056000000 | 10738.39 |
| 1267142400000 | 10831.42 |
| 1267401600000 | 10956.44 |
| 1267488000000 | 11018.93 |
| 1267574400000 | 11022.21 |
| 1267660800000 | 10933.6 |
| 1267747200000 | 11046.85 |
| 1268006400000 | 11167.36 |
| 1268092800000 | 11098.93 |
| 1268179200000 | 11159.12 |
| 1268265600000 | 11132.3 |
| 1268352000000 | 11145.26 |
| 1268611200000 | 11114.45 |
| 1268697600000 | 11170.59 |
| 1268784000000 | 11374.97 |
| 1268870400000 | 11340.37 |
| 1268956800000 | 11145.89 |
| 1269216000000 | 11144.72 |
| 1269302400000 | 11248.27 |
| 1269388800000 | 11123.87 |
| 1269475200000 | 11145.7 |
| 1269561600000 | 11032.12 |
| 1269820800000 | 11096.57 |
| 1269907200000 | 11132.14 |
| 1269993600000 | 11252.96 |
| 1270080000000 | 11276.73 |
| 1270166400000 | 11276.73 |
| 1270425600000 | 11393.18 |
| 1270512000000 | 11452.96 |
| 1270598400000 | 11557.38 |
| 1270684800000 | 11456.94 |
| 1270771200000 | 11484.11 |
| 1271030400000 | 11495.37 |
| 1271116800000 | 11451.58 |
| 1271203200000 | 11548.56 |
| 1271289600000 | 11514.45 |
| 1271376000000 | 11360.58 |
| 1271635200000 | 11238.04 |
| 1271721600000 | 11405.81 |
| 1271808000000 | 11422.25 |
| 1271894400000 | 11416.71 |
| 1271980800000 | 11500.48 |
| 1272240000000 | 11524.74 |
| 1272326400000 | 11341.37 |
| 1272412800000 | 11135.26 |
| 1272499200000 | 11204.66 |
| 1272585600000 | 11293.56 |
| 1272844800000 | 11330.83 |
| 1272931200000 | 11178.53 |
| 1273017600000 | 10845.16 |
| 1273104000000 | 10513.51 |
| 1273190400000 | 10527.01 |
| 1273449600000 | 10873.07 |
| 1273536000000 | 10959.47 |
| 1273622400000 | 11149.47 |
| 1273708800000 | 11215.62 |
| 1273795200000 | 11093.78 |
| 1274054400000 | 10990.41 |
| 1274140800000 | 10942.31 |
| 1274227200000 | 10665.69 |
| 1274313600000 | 10485.47 |
| 1274400000000 | 10594.58 |
| 1274659200000 | 10805.48 |
| 1274745600000 | 10612.17 |
| 1274832000000 | 10941.14 |
| 1274918400000 | 10992.7 |
| 1275004800000 | 11133.36 |
| 1275264000000 | 11105.58 |
| 1275350400000 | 11146.79 |
| 1275436800000 | 11225.1 |
| 1275523200000 | 11247.18 |
| 1275609600000 | 11083.03 |
| 1275868800000 | 11090.08 |
| 1275955200000 | 11035.61 |
| 1276041600000 | 11277.83 |
| 1276128000000 | 11329.12 |
| 1276214400000 | 11357.97 |
| 1276473600000 | 11353.84 |
| 1276560000000 | 11430.84 |
| 1276646400000 | 11566.23 |
| 1276732800000 | 11627.96 |
| 1276819200000 | 11754.01 |
| 1277078400000 | 11778.78 |
| 1277164800000 | 11837.99 |
| 1277251200000 | 11783.45 |
| 1277337600000 | 11742.05 |
| 1277424000000 | 11795.12 |
| 1277683200000 | 11801.18 |
| 1277769600000 | 11529.23 |
| 1277856000000 | 11654.96 |
| 1277942400000 | 11710.41 |
| 1278028800000 | 11789.39 |
| 1278288000000 | 11763.78 |
| 1278374400000 | 11929.1 |
| 1278460800000 | 11781.66 |
| 1278547200000 | 11960.14 |
| 1278633600000 | 12095.07 |
| 1278892800000 | 12282.34 |
| 1278979200000 | 12415.8 |
| 1279065600000 | 12509.83 |
| 1279152000000 | 12674.14 |
| 1279238400000 | 12583.91 |
| 1279497600000 | 12653.58 |
| 1279584000000 | 12636.7 |
| 1279670400000 | 13096.07 |
| 1279756800000 | 13146 |
| 1279843200000 | 13150.16 |
| 1280102400000 | 13486.13 |
| 1280188800000 | 13600.55 |
| 1280275200000 | 13540.5 |
| 1280361600000 | 13219.97 |
| 1280448000000 | 13255.53 |
| 1280707200000 | 13367.26 |
| 1280793600000 | 13462.23 |
| 1280880000000 | 13646.57 |
| 1280966400000 | 13777.68 |
| 1281052800000 | 13566.22 |
| 1281312000000 | 13596.06 |
| 1281398400000 | 13582.84 |
| 1281484800000 | 13401.69 |
| 1281571200000 | 13389.56 |
| 1281657600000 | 13383.69 |
| 1281916800000 | 13469.52 |
| 1282003200000 | 13623.08 |
| 1282089600000 | 13690.53 |
| 1282176000000 | 13674.35 |
| 1282262400000 | 13636.96 |
| 1282521600000 | 13959.3 |
| 1282608000000 | 13941.66 |
| 1282694400000 | 13878.46 |
| 1282780800000 | 14121.64 |
| 1282867200000 | 14317.99 |
| 1283126400000 | 14307.49 |
| 1283212800000 | 14548.09 |
| 1283299200000 | 15145.1 |
| 1283385600000 | 14872.75 |
| 1283472000000 | 14913.09 |
| 1283731200000 | 15251.21 |
| 1283817600000 | 15175.85 |
| 1283904000000 | 15385.86 |
| 1283990400000 | 15355.44 |
| 1284076800000 | 15042.47 |
| 1284336000000 | 15052.68 |
| 1284422400000 | 15185.88 |
| 1284508800000 | 14961.96 |
| 1284595200000 | 14923.21 |
| 1284681600000 | 14890.04 |
| 1284940800000 | 15117.81 |
| 1285027200000 | 15091.86 |
| 1285113600000 | 15051.19 |
| 1285200000000 | 14885.2 |
| 1285286400000 | 14894.9 |
| 1285545600000 | 15064.82 |
| 1285632000000 | 15372.84 |
| 1285718400000 | 15588.32 |
| 1285804800000 | 15605.39 |
| 1285891200000 | 15626.04 |
| 1286150400000 | 15558.91 |
| 1286236800000 | 15803.5 |
| 1286323200000 | 16133.51 |
| 1286409600000 | 16069.19 |
| 1286496000000 | 16225.37 |
| 1286755200000 | 16366.92 |
| 1286841600000 | 16324.49 |
| 1286928000000 | 16540.87 |
| 1287014400000 | 16305.06 |
| 1287100800000 | 16097.62 |
| 1287360000000 | 16087.38 |
| 1287446400000 | 16245.9 |
| 1287532800000 | 16262.86 |
| 1287619200000 | 16328.95 |
| 1287705600000 | 16504.42 |
| 1287964800000 | 16366.43 |
| 1288051200000 | 16044.88 |
| 1288137600000 | 15966.59 |
| 1288224000000 | 16056.47 |
| 1288310400000 | 16470.74 |
| 1288569600000 | 16378.49 |
| 1288656000000 | 16419.34 |
| 1288742400000 | 16523.84 |
| 1288828800000 | 16856.47 |
| 1288915200000 | 16887.21 |
| 1289174400000 | 16785.82 |
| 1289260800000 | 16753.1 |
| 1289347200000 | 16181.07 |
| 1289433600000 | 15743.52 |
| 1289520000000 | 15293.49 |
| 1289779200000 | 15267.69 |
| 1289865600000 | 14656.41 |
| 1289952000000 | 15174.14 |
| 1290038400000 | 15371.39 |
| 1290124800000 | 14935.34 |
| 1290384000000 | 14864.64 |
| 1290470400000 | 14599.76 |
| 1290556800000 | 14853.9 |
| 1290643200000 | 14710.49 |
| 1290729600000 | 14482.81 |
| 1290988800000 | 14255.36 |
| 1291075200000 | 14377.75 |
| 1291161600000 | 14446.28 |
| 1291248000000 | 14924.74 |
| 1291334400000 | 15169.44 |
| 1291593600000 | 15260.57 |
| 1291680000000 | 15322.88 |
| 1291766400000 | 15277.46 |
| 1291852800000 | 15116.15 |
| 1291939200000 | 14970.68 |
| 1292198400000 | 15624.32 |
| 1292284800000 | 15759.76 |
| 1292371200000 | 15412.91 |
| 1292457600000 | 15356.2 |
| 1292544000000 | 15116.2 |
| 1292803200000 | 15042.51 |
| 1292889600000 | 15118.99 |
| 1292976000000 | 15248.54 |
| 1293062400000 | 15335.26 |
| 1293148800000 | 15313.92 |
| 1293408000000 | 15480.76 |
| 1293494400000 | 14546.74 |
| 1293580800000 | 15184.52 |
| 1293667200000 | 15295.05 |
| 1293753600000 | 15302.93 |
| 1294012800000 | 15053.15 |
| 1294099200000 | 15175.34 |
| 1294185600000 | 14878.72 |
| 1294272000000 | 14883.14 |
| 1294358400000 | 15260.87 |
| 1294617600000 | 15166.33 |
| 1294704000000 | 14994.73 |
| 1294790400000 | 15274.33 |
| 1294876800000 | 15552.42 |
| 1294963200000 | 15438.16 |
| 1295222400000 | 15555.18 |
| 1295308800000 | 15530.79 |
| 1295395200000 | 15547.19 |
| 1295481600000 | 15135.33 |
| 1295568000000 | 15316.74 |
| 1295827200000 | 15350.46 |
| 1295913600000 | 15142.76 |
| 1296000000000 | 15005.68 |
| 1296086400000 | 15243.09 |
| 1296172800000 | 15296.11 |
| 1296432000000 | 15142.82 |
| 1296518400000 | 15291.6 |
| 1296604800000 | 15217.49 |
| 1296691200000 | 15008.19 |
| 1296777600000 | 14843.7 |
| 1297036800000 | 14823.57 |
| 1297123200000 | 15078.19 |
| 1297209600000 | 14788.31 |
| 1297296000000 | 14642.62 |
| 1297382400000 | 14745.68 |
| 1297641600000 | 14654.82 |
| 1297728000000 | 14519 |
| 1297814400000 | 14528.07 |
| 1297900800000 | 14346.83 |
| 1297987200000 | 14202.69 |
| 1298246400000 | 14360.09 |
| 1298332800000 | 14255.11 |
| 1298419200000 | 14502.96 |
| 1298505600000 | 14595.83 |
| 1298592000000 | 14661.2 |
| 1298851200000 | 14788.26 |
| 1298937600000 | 14794.31 |
| 1299024000000 | 14704.85 |
| 1299110400000 | 14951.1 |
| 1299196800000 | 15217.1 |
| 1299456000000 | 15167.48 |
| 1299542400000 | 14958.44 |
| 1299628800000 | 15096.47 |
| 1299715200000 | 14848.56 |
| 1299801600000 | 14855.2 |
| 1300060800000 | 14830.18 |
| 1300147200000 | 14509.13 |
| 1300233600000 | 14311.85 |
| 1300320000000 | 14834.63 |
| 1300406400000 | 14977.97 |
| 1300665600000 | 14983.58 |
| 1300752000000 | 15029.33 |
| 1300838400000 | 15207.36 |
| 1300924800000 | 15123.11 |
| 1301011200000 | 14922.7 |
| 1301270400000 | 15087.76 |
| 1301356800000 | 14865.44 |
| 1301443200000 | 14966.53 |
| 1301529600000 | 15067.23 |
| 1301616000000 | 15063.93 |
| 1301875200000 | 15193.79 |
| 1301961600000 | 15336.83 |
| 1302048000000 | 15316.61 |
| 1302134400000 | 15345.73 |
| 1302220800000 | 15279.13 |
| 1302480000000 | 15162.53 |
| 1302566400000 | 14886.75 |
| 1302652800000 | 15031.19 |
| 1302739200000 | 14965.48 |
| 1302825600000 | 15080.21 |
| 1303084800000 | 14883.28 |
| 1303171200000 | 15130.18 |
| 1303257600000 | 15380.36 |
| 1303344000000 | 15435.37 |
| 1303430400000 | 15435.37 |
| 1303689600000 | 15630.21 |
| 1303776000000 | 15593.82 |
| 1303862400000 | 15562.24 |
| 1303948800000 | 15855.52 |
| 1304035200000 | 15753.52 |
| 1304294400000 | 15848.39 |
| 1304380800000 | 15683.36 |
| 1304467200000 | 15766.2 |
| 1304553600000 | 15361.03 |
| 1304640000000 | 15586.68 |
| 1304899200000 | 15577.43 |
| 1304985600000 | 15773.43 |
| 1305072000000 | 15782.79 |
| 1305158400000 | 15698.34 |
| 1305244800000 | 15685.71 |
| 1305504000000 | 15534.27 |
| 1305590400000 | 15550.75 |
| 1305676800000 | 15524.38 |
| 1305763200000 | 15825.01 |
| 1305849600000 | 15786.94 |
| 1306108800000 | 15796.2 |
| 1306195200000 | 15836.29 |
| 1306281600000 | 15726.06 |
| 1306368000000 | 15827.02 |
| 1306454400000 | 15883.33 |
| 1306713600000 | 15912.99 |
| 1306800000000 | 16288.27 |
| 1306886400000 | 16357.86 |
| 1306972800000 | 16453.51 |
| 1307059200000 | 16403.7 |
| 1307318400000 | 16450.63 |
| 1307404800000 | 16638.34 |
| 1307491200000 | 16678.6 |
| 1307577600000 | 16568.89 |
| 1307664000000 | 16550.74 |
| 1307923200000 | 16453.06 |
| 1308009600000 | 16324.38 |
| 1308096000000 | 15959.9 |
| 1308182400000 | 15776.57 |
| 1308268800000 | 15855.04 |
| 1308528000000 | 15673.01 |
| 1308614400000 | 15783.56 |
| 1308700800000 | 15928.46 |
| 1308787200000 | 15778.84 |
| 1308873600000 | 15835.83 |
| 1309132800000 | 15841.48 |
| 1309219200000 | 15809.46 |
| 1309305600000 | 15935.76 |
| 1309392000000 | 15812.11 |
| 1309478400000 | 15986.13 |
| 1309737600000 | 16003.03 |
| 1309824000000 | 16034.66 |
| 1309910400000 | 15653.46 |
| 1309996800000 | 15642.12 |
| 1310083200000 | 15527.99 |
| 1310342400000 | 15100.53 |
| 1310428800000 | 14897.33 |
| 1310515200000 | 15241.33 |
| 1310601600000 | 15055.54 |
| 1310688000000 | 15090.86 |
| 1310947200000 | 15027.88 |
| 1311033600000 | 15383.77 |
| 1311120000000 | 15313.66 |
| 1311206400000 | 15374.48 |
| 1311292800000 | 15428.9 |
| 1311552000000 | 15424.9 |
| 1311638400000 | 15511.56 |
| 1311724800000 | 15362.36 |
| 1311811200000 | 15553.15 |
| 1311897600000 | 15356.33 |
| 1312156800000 | 15484 |
| 1312243200000 | 15461.91 |
| 1312329600000 | 15334.16 |
| 1312416000000 | 14846.45 |
| 1312502400000 | 14579.5 |
| 1312761600000 | 14065.88 |
| 1312848000000 | 14430.33 |
| 1312934400000 | 14591.03 |
| 1313020800000 | 14746.72 |
| 1313107200000 | 14882.57 |
| 1313366400000 | 14890.53 |
| 1313452800000 | 15065.78 |
| 1313539200000 | 15211.44 |
| 1313625600000 | 14808.29 |
| 1313712000000 | 14693.57 |
| 1313971200000 | 14728.11 |
| 1314057600000 | 14983.23 |
| 1314144000000 | 14880.73 |
| 1314230400000 | 14798.64 |
| 1314316800000 | 14857.27 |
| 1314576000000 | 15183.45 |
| 1314662400000 | 15324.24 |
| 1314748800000 | 15382.41 |
| 1314835200000 | 15408.43 |
| 1314921600000 | 15370.98 |
| 1315180800000 | 15045.07 |
| 1315267200000 | 15221.83 |
| 1315353600000 | 15342.33 |
| 1315440000000 | 15363.38 |
| 1315526400000 | 15205.69 |
| 1315785600000 | 15060.25 |
| 1315872000000 | 15046.01 |
| 1315958400000 | 15010.43 |
| 1316044800000 | 15190.63 |
| 1316131200000 | 15460.82 |
| 1316390400000 | 15334.28 |
| 1316476800000 | 15107.57 |
| 1316563200000 | 14670.26 |
| 1316649600000 | 14271.03 |
| 1316736000000 | 14032.89 |
| 1316995200000 | 13929.29 |
| 1317081600000 | 14135.06 |
| 1317168000000 | 13988.71 |
| 1317254400000 | 14076.2 |
| 1317340800000 | 13868.91 |
| 1317600000000 | 13435.81 |
| 1317686400000 | 13567.87 |
| 1317772800000 | 13624.51 |
| 1317859200000 | 13713.84 |
| 1317945600000 | 13923.75 |
| 1318204800000 | 13999.49 |
| 1318291200000 | 14131.89 |
| 1318377600000 | 14279.01 |
| 1318464000000 | 14181.21 |
| 1318550400000 | 14318.45 |
| 1318809600000 | 14402.72 |
| 1318896000000 | 14406.79 |
| 1318982400000 | 14363.32 |
| 1319068800000 | 14337.45 |
| 1319155200000 | 14421.27 |
| 1319414400000 | 14645.14 |
| 1319500800000 | 14655.08 |
| 1319587200000 | 14587.83 |
| 1319673600000 | 14914.42 |
| 1319760000000 | 14928.83 |
| 1320019200000 | 14772.5 |
| 1320105600000 | 14454.77 |
| 1320192000000 | 14523.82 |
| 1320278400000 | 14415.68 |
| 1320364800000 | 14349.45 |
| 1320624000000 | 14420.99 |
| 1320710400000 | 14509.82 |
| 1320796800000 | 14284.2 |
| 1320883200000 | 14233.46 |
| 1320969600000 | 14266.4 |
| 1321228800000 | 14290.98 |
| 1321315200000 | 14260.5 |
| 1321401600000 | 14199.35 |
| 1321488000000 | 14196.62 |
| 1321574400000 | 14021.66 |
| 1321833600000 | 13831.9 |
| 1321920000000 | 13707.36 |
| 1322006400000 | 13316.82 |
| 1322092800000 | 13283 |
| 1322179200000 | 13064.87 |
| 1322438400000 | 13342.88 |
| 1322524800000 | 13303.93 |
| 1322611200000 | 13673.21 |
| 1322697600000 | 13841.67 |
| 1322784000000 | 14044.41 |
| 1323043200000 | 14119.06 |
| 1323129600000 | 13690.96 |
| 1323216000000 | 14081.41 |
| 1323302400000 | 14111.37 |
| 1323388800000 | 14108.64 |
| 1323648000000 | 14105.24 |
| 1323734400000 | 14176.94 |
| 1323820800000 | 13927.79 |
| 1323907200000 | 13935.07 |
| 1323993600000 | 14215.77 |
| 1324252800000 | 14107.77 |
| 1324339200000 | 14342.53 |
| 1324425600000 | 14391.13 |
| 1324512000000 | 14565.46 |
| 1324598400000 | 14637.16 |
| 1324857600000 | 14600.06 |
| 1324944000000 | 14491.68 |
| 1325030400000 | 14336.24 |
| 1325116800000 | 14125.96 |
| 1325203200000 | 14153.4 |
| 1325462400000 | 14204.01 |
| 1325548800000 | 14627.73 |
| 1325635200000 | 14804.94 |
| 1325721600000 | 14880.26 |
| 1325808000000 | 14741.05 |
| 1326067200000 | 14766.06 |
| 1326153600000 | 14976.34 |
| 1326240000000 | 15013.58 |
| 1326326400000 | 14819.97 |
| 1326412800000 | 14933.37 |
| 1326672000000 | 14745.71 |
| 1326758400000 | 14947.77 |
| 1326844800000 | 15188.77 |
| 1326931200000 | 15093.74 |
| 1327017600000 | 15033.54 |
| 1327276800000 | 15197.83 |
| 1327363200000 | 15111.88 |
| 1327449600000 | 15027.93 |
| 1327536000000 | 15137.03 |
| 1327622400000 | 14942.38 |
| 1327881600000 | 15173.51 |
| 1327968000000 | 15467.23 |
| 1328054400000 | 15442.6 |
| 1328140800000 | 15639.12 |
| 1328227200000 | 15670.94 |
| 1328486400000 | 15663.19 |
| 1328572800000 | 15753.03 |
| 1328659200000 | 15827.19 |
| 1328745600000 | 15880.08 |
| 1328832000000 | 15807.16 |
| 1329091200000 | 15957.91 |
| 1329177600000 | 15936.02 |
| 1329264000000 | 15877.66 |
| 1329350400000 | 16149.08 |
| 1329436800000 | 16375.24 |
| 1329696000000 | 16404.26 |
| 1329782400000 | 16241.45 |
| 1329868800000 | 16218.2 |
| 1329955200000 | 16305.51 |
| 1330041600000 | 16309.18 |
| 1330300800000 | 16191.12 |
| 1330387200000 | 16231.36 |
| 1330473600000 | 16603.3 |
| 1330560000000 | 16625.51 |
| 1330646400000 | 16533.88 |
| 1330905600000 | 16462.57 |
| 1330992000000 | 16253.14 |
| 1331078400000 | 16353.63 |
| 1331164800000 | 16548.87 |
| 1331251200000 | 16551.76 |
| 1331510400000 | 16407.37 |
| 1331596800000 | 16743.66 |
| 1331683200000 | 16713.12 |
| 1331769600000 | 16740.4 |
| 1331856000000 | 16275.27 |
| 1332115200000 | 16283.87 |
| 1332201600000 | 16528.59 |
| 1332288000000 | 16564.34 |
| 1332374400000 | 16519.99 |
| 1332460800000 | 16745.6 |
| 1332720000000 | 16916.14 |
| 1332806400000 | 16856.04 |
| 1332892800000 | 16724.6 |
| 1332979200000 | 16782.83 |
| 1333065600000 | 16605.57 |
| 1333324800000 | 16756.4 |
| 1333411200000 | 17040.48 |
| 1333497600000 | 17043.84 |
| 1333584000000 | 17055.93 |
| 1333670400000 | 17055.93 |
| 1333929600000 | 17100.94 |
| 1334016000000 | 16906.62 |
| 1334102400000 | 16971.1 |
| 1334188800000 | 17004.31 |
| 1334275200000 | 16977.51 |
| 1334534400000 | 17169.7 |
| 1334620800000 | 17280.34 |
| 1334707200000 | 17189.16 |
| 1334793600000 | 17252.24 |
| 1334880000000 | 17280.28 |
| 1335139200000 | 17212.63 |
| 1335225600000 | 17193.75 |
| 1335312000000 | 17435.08 |
| 1335398400000 | 17553.21 |
| 1335484800000 | 17766.74 |
| 1335744000000 | 17974.7 |
| 1335830400000 | 17977.87 |
| 1335916800000 | 18332.88 |
| 1336003200000 | 18397.06 |
| 1336089600000 | 18192.7 |
| 1336348800000 | 18193.76 |
| 1336435200000 | 18169.39 |
| 1336521600000 | 17955.94 |
| 1336608000000 | 17887.66 |
| 1336694400000 | 17826.21 |
| 1336953600000 | 17446.49 |
| 1337040000000 | 17348.64 |
| 1337126400000 | 17207.64 |
| 1337212800000 | 16843.89 |
| 1337299200000 | 16765.31 |
| 1337558400000 | 16634.71 |
| 1337644800000 | 16822.66 |
| 1337731200000 | 16548.49 |
| 1337817600000 | 16539.39 |
| 1337904000000 | 16418.45 |
| 1338163200000 | 16380.5 |
| 1338249600000 | 16589.6 |
| 1338336000000 | 16319.02 |
| 1338422400000 | 16649.19 |
| 1338508800000 | 16269.6 |
| 1338768000000 | 16286.08 |
| 1338854400000 | 16316.44 |
| 1338940800000 | 16647.9 |
| 1339027200000 | 16849.75 |
| 1339113600000 | 16678.73 |
| 1339372800000 | 16711.29 |
| 1339459200000 | 16559.4 |
| 1339545600000 | 16557.38 |
| 1339632000000 | 16656.56 |
| 1339718400000 | 16584.57 |
| 1339977600000 | 16593.45 |
| 1340064000000 | 17068.78 |
| 1340150400000 | 17257.79 |
| 1340236800000 | 16666.88 |
| 1340323200000 | 16497.14 |
| 1340582400000 | 15903.92 |
| 1340668800000 | 15960.29 |
| 1340755200000 | 16319.65 |
| 1340841600000 | 16105.81 |
| 1340928000000 | 16647.1 |
| 1341187200000 | 16700.58 |
| 1341273600000 | 17048.05 |
| 1341360000000 | 17047.8 |
| 1341446400000 | 17048.16 |
| 1341532800000 | 16944.1 |
| 1341792000000 | 16778.58 |
| 1341878400000 | 16763.46 |
| 1341964800000 | 16883.2 |
| 1342051200000 | 16630.41 |
| 1342137600000 | 16843.19 |
| 1342396800000 | 16831.13 |
| 1342483200000 | 16863.54 |
| 1342569600000 | 16922.03 |
| 1342656000000 | 17028.09 |
| 1342742400000 | 16970.69 |
| 1343001600000 | 16715.63 |
| 1343088000000 | 16712.77 |
| 1343174400000 | 16454.4 |
| 1343260800000 | 16659.71 |
| 1343347200000 | 17056.61 |
| 1343606400000 | 17074.95 |
| 1343692800000 | 16967.61 |
| 1343779200000 | 16948.68 |
| 1343865600000 | 16849.28 |
| 1343952000000 | 16742.62 |
| 1344211200000 | 16686.03 |
| 1344297600000 | 16647.31 |
| 1344384000000 | 16348.76 |
| 1344470400000 | 16779.56 |
| 1344556800000 | 16793.26 |
| 1344816000000 | 16710.97 |
| 1344902400000 | 16747.55 |
| 1344988800000 | 16727.07 |
| 1345075200000 | 16634.59 |
| 1345161600000 | 16726.95 |
| 1345420800000 | 16754.41 |
| 1345507200000 | 16754.41 |
| 1345593600000 | 16708.16 |
| 1345680000000 | 16750.64 |
| 1345766400000 | 16637.99 |
| 1346025600000 | 16571.18 |
| 1346112000000 | 16578.07 |
| 1346198400000 | 16432.85 |
| 1346284800000 | 16402.23 |
| 1346371200000 | 16508.74 |
| 1346630400000 | 16420.16 |
| 1346716800000 | 16309.56 |
| 1346803200000 | 16378.88 |
| 1346889600000 | 16749.15 |
| 1346976000000 | 16898.59 |
| 1347235200000 | 16742.52 |
| 1347321600000 | 16873.7 |
| 1347408000000 | 16770.19 |
| 1347494400000 | 16946.72 |
| 1347580800000 | 17156.67 |
| 1347840000000 | 16859.65 |
| 1347926400000 | 16838.12 |
| 1348012800000 | 17079.29 |
| 1348099200000 | 17049.48 |
| 1348185600000 | 17122.04 |
| 1348444800000 | 16998.42 |
| 1348531200000 | 16990.41 |
| 1348617600000 | 16925.67 |
| 1348704000000 | 17061.38 |
| 1348790400000 | 17047.22 |
| 1349049600000 | 16962.71 |
| 1349136000000 | 17138.95 |
| 1349222400000 | 17113.19 |
| 1349308800000 | 17225.1 |
| 1349395200000 | 17190.37 |
| 1349654400000 | 17187.07 |
| 1349740800000 | 17193.88 |
| 1349827200000 | 17196.3 |
| 1349913600000 | 17273.95 |
| 1350000000000 | 17330.87 |
| 1350259200000 | 17324.64 |
| 1350345600000 | 17551.86 |
| 1350432000000 | 17796.68 |
| 1350518400000 | 18069.48 |
| 1350604800000 | 18146.97 |
| 1350864000000 | 18244.23 |
| 1350950400000 | 18057.16 |
| 1351036800000 | 18150.05 |
| 1351123200000 | 18361.28 |
| 1351209600000 | 18434.49 |
| 1351468800000 | 18292.44 |
| 1351555200000 | 18058.97 |
| 1351641600000 | 18018.84 |
| 1351728000000 | 17712.45 |
| 1351814400000 | 17566.88 |
| 1352073600000 | 17611.89 |
| 1352160000000 | 17438.55 |
| 1352246400000 | 17192.39 |
| 1352332800000 | 17631.81 |
| 1352419200000 | 17651.43 |
| 1352678400000 | 17661.05 |
| 1352764800000 | 17489.5 |
| 1352851200000 | 17454.33 |
| 1352937600000 | 17546.19 |
| 1353024000000 | 17583.27 |
| 1353283200000 | 17719.69 |
| 1353369600000 | 17720.04 |
| 1353456000000 | 17726.87 |
| 1353542400000 | 17767.42 |
| 1353628800000 | 17678.61 |
| 1353888000000 | 17559.99 |
| 1353974400000 | 17509.52 |
| 1354060800000 | 17607.04 |
| 1354147200000 | 17714.61 |
| 1354233600000 | 17760.56 |
| 1354492800000 | 17884.37 |
| 1354579200000 | 17975.85 |
| 1354665600000 | 18176.85 |
| 1354752000000 | 18310.49 |
| 1354838400000 | 18391.8 |
| 1355097600000 | 18349.98 |
| 1355184000000 | 18438.66 |
| 1355270400000 | 18545.67 |
| 1355356800000 | 18479.96 |
| 1355443200000 | 18441.91 |
| 1355702400000 | 18402.08 |
| 1355788800000 | 18468.14 |
| 1355875200000 | 18617.62 |
| 1355961600000 | 18607.94 |
| 1356048000000 | 18778.57 |
| 1356307200000 | 18919.03 |
| 1356393600000 | 18919.03 |
| 1356480000000 | 18975.48 |
| 1356566400000 | 19074.47 |
| 1356652800000 | 19013.27 |
| 1356912000000 | 19013.27 |
| 1357084800000 | 19129.17 |
| 1357171200000 | 19244.67 |
| 1357257600000 | 19195.62 |
| 1357516800000 | 19144.77 |
| 1357603200000 | 19197.55 |
| 1357689600000 | 19212.61 |
| 1357776000000 | 19341.88 |
| 1357862400000 | 19275.29 |
| 1358121600000 | 19364.67 |
| 1358208000000 | 19160.56 |
| 1358294400000 | 19214.04 |
| 1358380800000 | 19331.16 |
| 1358467200000 | 19356.39 |
| 1358726400000 | 19342.42 |
| 1358812800000 | 19286.45 |
| 1358899200000 | 19363.48 |
| 1358985600000 | 19427.66 |
| 1359072000000 | 19404.44 |
| 1359331200000 | 19286.94 |
| 1359417600000 | 19412.92 |
| 1359504000000 | 19546.14 |
| 1359590400000 | 19447.96 |
| 1359676800000 | 19565.55 |
| 1359936000000 | 19446.19 |
| 1360022400000 | 19505.76 |
| 1360108800000 | 19327.56 |
| 1360195200000 | 19196.13 |
| 1360281600000 | 19269.01 |
| 1360540800000 | 19082.64 |
| 1360627200000 | 19154.33 |
| 1360713600000 | 19265.16 |
| 1360800000000 | 19251.4 |
| 1360886400000 | 19084.18 |
| 1361145600000 | 18972.61 |
| 1361232000000 | 18713.89 |
| 1361318400000 | 18618.41 |
| 1361404800000 | 18621.67 |
| 1361491200000 | 18680.53 |
| 1361750400000 | 18723.33 |
| 1361836800000 | 18491.46 |
| 1361923200000 | 18517.32 |
| 1362009600000 | 18444.79 |
| 1362096000000 | 18401.56 |
| 1362355200000 | 18287.16 |
| 1362441600000 | 18177.56 |
| 1362528000000 | 18102.13 |
| 1362614400000 | 18077.6 |
| 1362700800000 | 18157.73 |
| 1362960000000 | 18196.74 |
| 1363046400000 | 18176.52 |
| 1363132800000 | 18171.75 |
| 1363219200000 | 18192.02 |
| 1363305600000 | 18171.61 |
| 1363564800000 | 17975.81 |
| 1363651200000 | 17829.87 |
| 1363737600000 | 17786.95 |
| 1363824000000 | 17701.54 |
| 1363910400000 | 17726.48 |
| 1364169600000 | 17681.2 |
| 1364256000000 | 17833.56 |
| 1364342400000 | 17794.33 |
| 1364428800000 | 17839.99 |
| 1364515200000 | 17841.48 |
| 1364774400000 | 17838.55 |
| 1364860800000 | 17832.29 |
| 1364947200000 | 17713.99 |
| 1365033600000 | 17714.77 |
| 1365120000000 | 17714.34 |
| 1365379200000 | 17744.52 |
| 1365465600000 | 17836.73 |
| 1365552000000 | 17790.2 |
| 1365638400000 | 17881.07 |
| 1365724800000 | 17690.91 |
| 1365984000000 | 17303.19 |
| 1366070400000 | 17337.2 |
| 1366156800000 | 17164.15 |
| 1366243200000 | 17179.23 |
| 1366329600000 | 17443.22 |
| 1366588800000 | 17366.99 |
| 1366675200000 | 17410.56 |
| 1366761600000 | 17432.91 |
| 1366848000000 | 17501.84 |
| 1366934400000 | 17365.59 |
| 1367193600000 | 17331.88 |
| 1367280000000 | 17295.63 |
| 1367366400000 | 17305.1 |
| 1367452800000 | 17284.38 |
| 1367539200000 | 17295.89 |
| 1367798400000 | 17207.46 |
| 1367884800000 | 17310.83 |
| 1367971200000 | 17083.27 |
| 1368057600000 | 16929.55 |
| 1368144000000 | 16768.07 |
| 1368403200000 | 16774.23 |
| 1368489600000 | 16866.98 |
| 1368576000000 | 16923.13 |
| 1368662400000 | 17078.79 |
| 1368748800000 | 17087.63 |
| 1369008000000 | 17004.63 |
| 1369094400000 | 17025.67 |
| 1369180800000 | 17078.7 |
| 1369267200000 | 17003.35 |
| 1369353600000 | 16977.73 |
| 1369612800000 | 16832.15 |
| 1369699200000 | 16793.88 |
| 1369785600000 | 16834.37 |
| 1369872000000 | 16756.29 |
| 1369958400000 | 16362.68 |
| 1370217600000 | 16422.05 |
| 1370304000000 | 16525.42 |
| 1370390400000 | 16392.3 |
| 1370476800000 | 16289.33 |
| 1370563200000 | 16362.43 |
| 1370822400000 | 16408.99 |
| 1370908800000 | 16101.81 |
| 1370995200000 | 15919.67 |
| 1371081600000 | 15896.32 |
| 1371168000000 | 16106.65 |
| 1371427200000 | 16182.5 |
| 1371513600000 | 16170.48 |
| 1371600000000 | 16086.99 |
| 1371686400000 | 15527.71 |
| 1371772800000 | 15411.28 |
| 1372032000000 | 15039.2 |
| 1372118400000 | 15185.63 |
| 1372204800000 | 15376.25 |
| 1372291200000 | 15459.77 |
| 1372377600000 | 15641.65 |
| 1372636800000 | 15714.17 |
| 1372723200000 | 15834.62 |
| 1372809600000 | 15785.93 |
| 1372896000000 | 15808.47 |
| 1372982400000 | 15571.38 |
| 1373241600000 | 15498.49 |
| 1373328000000 | 15428.95 |
| 1373414400000 | 15214.75 |
| 1373500800000 | 15603.02 |
| 1373587200000 | 15819.32 |
| 1373846400000 | 16253.35 |
| 1373932800000 | 16547.47 |
| 1374019200000 | 16745.88 |
| 1374105600000 | 16794.93 |
| 1374192000000 | 16712.5 |
| 1374451200000 | 16597.66 |
| 1374537600000 | 16829.15 |
| 1374624000000 | 16896.58 |
| 1374710400000 | 16956.64 |
| 1374796800000 | 16853.22 |
| 1375056000000 | 16814.7 |
| 1375142400000 | 16843.42 |
| 1375228800000 | 16687.92 |
| 1375315200000 | 16993.07 |
| 1375401600000 | 17234.7 |
| 1375660800000 | 17264.08 |
| 1375747200000 | 17208.63 |
| 1375833600000 | 17231.3 |
| 1375920000000 | 17154.43 |
| 1376006400000 | 17301.62 |
| 1376265600000 | 17394.81 |
| 1376352000000 | 17396.14 |
| 1376438400000 | 17566.66 |
| 1376524800000 | 17243.55 |
| 1376611200000 | 17121.14 |
| 1376870400000 | 17065.68 |
| 1376956800000 | 16948.33 |
| 1377043200000 | 16905.48 |
| 1377129600000 | 16996.91 |
| 1377216000000 | 17029.24 |
| 1377475200000 | 16922.38 |
| 1377561600000 | 16717.39 |
| 1377648000000 | 16849.77 |
| 1377734400000 | 16683.81 |
| 1377820800000 | 16800.08 |
| 1378080000000 | 16850.47 |
| 1378166400000 | 16755.2 |
| 1378252800000 | 16964.9 |
| 1378339200000 | 16848.23 |
| 1378425600000 | 16772.02 |
| 1378684800000 | 16975.62 |
| 1378771200000 | 17195.97 |
| 1378857600000 | 17281.27 |
| 1378944000000 | 17248.67 |
| 1379030400000 | 17204.05 |
| 1379289600000 | 17222.09 |
| 1379376000000 | 17288.66 |
| 1379462400000 | 17343.56 |
| 1379548800000 | 17487.34 |
| 1379635200000 | 17566.22 |
| 1379894400000 | 17594.04 |
| 1379980800000 | 17643.73 |
| 1380067200000 | 17580.68 |
| 1380153600000 | 17550.14 |
| 1380240000000 | 17417.07 |
| 1380499200000 | 17494.68 |
| 1380585600000 | 17644.9 |
| 1380672000000 | 17695.32 |
| 1380758400000 | 17539.62 |
| 1380844800000 | 17583.1 |
| 1381104000000 | 17573.96 |
| 1381190400000 | 17553.38 |
| 1381276800000 | 17403.16 |
| 1381363200000 | 17550.2 |
| 1381449600000 | 17605.04 |
| 1381708800000 | 17628.26 |
| 1381795200000 | 17660.04 |
| 1381881600000 | 17715.34 |
| 1381968000000 | 17763.01 |
| 1382054400000 | 17860.98 |
| 1382313600000 | 17808.73 |
| 1382400000000 | 17765.96 |
| 1382486400000 | 17739.92 |
| 1382572800000 | 17778.04 |
| 1382659200000 | 17793.61 |
| 1382918400000 | 17665.11 |
| 1383004800000 | 17693.96 |
| 1383091200000 | 17663.03 |
| 1383177600000 | 17489.61 |
| 1383264000000 | 17479.32 |
| 1383523200000 | 17475.99 |
| 1383609600000 | 17131.39 |
| 1383696000000 | 17175.25 |
| 1383782400000 | 16851.48 |
| 1383868800000 | 16451.48 |
| 1384128000000 | 16566.14 |
| 1384214400000 | 16064.11 |
| 1384300800000 | 16368.35 |
| 1384387200000 | 16524.92 |
| 1384473600000 | 16511.62 |
| 1384732800000 | 16595.73 |
| 1384819200000 | 16436.34 |
| 1384905600000 | 16392.11 |
| 1384992000000 | 16239.86 |
| 1385078400000 | 16284.26 |
| 1385337600000 | 16077.96 |
| 1385424000000 | 15993.26 |
| 1385510400000 | 15929.78 |
| 1385596800000 | 15989.63 |
| 1385683200000 | 15998.26 |
| 1385942400000 | 15882.16 |
| 1386028800000 | 15880.82 |
| 1386115200000 | 15446.82 |
| 1386201600000 | 15729.39 |
| 1386288000000 | 15697.75 |
| 1386547200000 | 15913.42 |
| 1386633600000 | 16040.29 |
| 1386720000000 | 16097.94 |
| 1386806400000 | 16209.05 |
| 1386892800000 | 16153.86 |
| 1387152000000 | 15787.6 |
| 1387238400000 | 15854.78 |
| 1387324800000 | 15632.53 |
| 1387411200000 | 15694.75 |
| 1387497600000 | 15950.73 |
| 1387756800000 | 15821.47 |
| 1387843200000 | 15799.86 |
| 1387929600000 | 15799.86 |
| 1388016000000 | 15720.26 |
| 1388102400000 | 15764.61 |
| 1388361600000 | 15818.87 |
| 1388448000000 | 15754.95 |
| 1388620800000 | 15632.85 |
| 1388707200000 | 15537.1 |
| 1388966400000 | 15534.09 |
| 1389052800000 | 15550 |
| 1389139200000 | 15415.58 |
| 1389225600000 | 15356.37 |
| 1389312000000 | 15279.93 |
| 1389571200000 | 15246.63 |
| 1389657600000 | 15237.03 |
| 1389744000000 | 15171.02 |
| 1389830400000 | 14967.63 |
| 1389916800000 | 14899.74 |
| 1390176000000 | 14819.01 |
| 1390262400000 | 14656.75 |
| 1390348800000 | 14694.54 |
| 1390435200000 | 14369.89 |
| 1390521600000 | 14129.37 |
| 1390780800000 | 13963.71 |
| 1390867200000 | 13747.49 |
| 1390953600000 | 13638.38 |
| 1391040000000 | 13729.75 |
| 1391126400000 | 13682.38 |
| 1391385600000 | 13387.2 |
| 1391472000000 | 13447.77 |
| 1391558400000 | 13538.43 |
| 1391644800000 | 13792.19 |
| 1391731200000 | 13894.81 |
| 1391990400000 | 13775.27 |
| 1392076800000 | 13943.15 |
| 1392163200000 | 14217.21 |
| 1392249600000 | 14266.9 |
| 1392336000000 | 14407.61 |
| 1392595200000 | 14418.69 |
| 1392681600000 | 14449.65 |
| 1392768000000 | 14501.73 |
| 1392854400000 | 14162.87 |
| 1392940800000 | 14139.43 |
| 1393200000000 | 14339.75 |
| 1393286400000 | 14035.53 |
| 1393372800000 | 13939.82 |
| 1393459200000 | 13954.65 |
| 1393545600000 | 14324.95 |
| 1393804800000 | 14167.8 |
| 1393891200000 | 14546.33 |
| 1393977600000 | 14720.04 |
| 1394064000000 | 15068.09 |
| 1394150400000 | 14846.19 |
| 1394409600000 | 14747.13 |
| 1394496000000 | 14879.52 |
| 1394582400000 | 14816.73 |
| 1394668800000 | 14897.81 |
| 1394755200000 | 14918.38 |
| 1395014400000 | 15008.95 |
| 1395100800000 | 14961.6 |
| 1395187200000 | 15162.22 |
| 1395273600000 | 15501.81 |
| 1395360000000 | 15421.11 |
| 1395619200000 | 15405.74 |
| 1395705600000 | 15949.92 |
| 1395792000000 | 16047.97 |
| 1395878400000 | 16315.16 |
| 1395964800000 | 16414.4 |
| 1396224000000 | 16587.89 |
| 1396310400000 | 16633.06 |
| 1396396800000 | 16824.25 |
| 1396483200000 | 16851.07 |
| 1396569600000 | 16932.89 |
| 1396828800000 | 16924.95 |
| 1396915200000 | 16979.94 |
| 1397001600000 | 16755.23 |
| 1397088000000 | 17018.29 |
| 1397174400000 | 16908.14 |
| 1397433600000 | 16976.99 |
| 1397520000000 | 16739.43 |
| 1397606400000 | 16791.28 |
| 1397692800000 | 16833.46 |
| 1397779200000 | 16833.46 |
| 1398038400000 | 16742.7 |
| 1398124800000 | 16792.37 |
| 1398211200000 | 16755.48 |
| 1398297600000 | 16741.31 |
| 1398384000000 | 16711.67 |
| 1398643200000 | 16700.37 |
| 1398729600000 | 16918.8 |
| 1398816000000 | 17147.08 |
| 1398902400000 | 17110.64 |
| 1398988800000 | 17031.88 |
| 1399248000000 | 16914.96 |
| 1399334400000 | 16970.48 |
| 1399420800000 | 17109.91 |
| 1399507200000 | 17376.73 |
| 1399593600000 | 17376.54 |
| 1399852800000 | 17514.76 |
| 1399939200000 | 17403.11 |
| 1400025600000 | 17329.26 |
| 1400112000000 | 17179.93 |
| 1400198400000 | 17330.31 |
| 1400457600000 | 17315.72 |
| 1400544000000 | 17037.65 |
| 1400630400000 | 17280.93 |
| 1400716800000 | 17192.28 |
| 1400803200000 | 17228.95 |
| 1401062400000 | 17114.04 |
| 1401148800000 | 17053.96 |
| 1401235200000 | 17111.8 |
| 1401321600000 | 17243.3 |
| 1401408000000 | 17124.39 |
| 1401667200000 | 17153.72 |
| 1401753600000 | 17426.28 |
| 1401840000000 | 17420.99 |
| 1401926400000 | 17557.35 |
| 1402012800000 | 17558.77 |
| 1402272000000 | 17622.1 |
| 1402358400000 | 17985.85 |
| 1402444800000 | 18051.68 |
| 1402531200000 | 18047.18 |
| 1402617600000 | 18090.73 |
| 1402876800000 | 18149.16 |
| 1402963200000 | 17896.11 |
| 1403049600000 | 17909.21 |
| 1403136000000 | 18047.58 |
| 1403222400000 | 18076.62 |
| 1403481600000 | 18097.07 |
| 1403568000000 | 18071 |
| 1403654400000 | 18089.31 |
| 1403740800000 | 17976.32 |
| 1403827200000 | 17966.56 |
| 1404086400000 | 17973.32 |
| 1404172800000 | 18113.62 |
| 1404259200000 | 18159.81 |
| 1404345600000 | 18252.88 |
| 1404432000000 | 18315.12 |
| 1404691200000 | 18234.86 |
| 1404777600000 | 18114.59 |
| 1404864000000 | 17948.27 |
| 1404950400000 | 17877.25 |
| 1405036800000 | 18086.6 |
| 1405296000000 | 17961.69 |
| 1405382400000 | 17930.31 |
| 1405468800000 | 17993.46 |
| 1405555200000 | 18011.68 |
| 1405641600000 | 17965.77 |
| 1405900800000 | 18033.53 |
| 1405987200000 | 18288.64 |
| 1406073600000 | 18319.37 |
| 1406160000000 | 18278.8 |
| 1406246400000 | 18334.57 |
| 1406505600000 | 18501.31 |
| 1406592000000 | 18364.01 |
| 1406678400000 | 18186.02 |
| 1406764800000 | 18041.54 |
| 1406851200000 | 18148.19 |
| 1407110400000 | 18288.01 |
| 1407196800000 | 18288.39 |
| 1407283200000 | 18260.49 |
| 1407369600000 | 18305.34 |
| 1407456000000 | 18213.4 |
| 1407715200000 | 18509.09 |
| 1407801600000 | 18353.81 |
| 1407888000000 | 18396.05 |
| 1407974400000 | 18462.04 |
| 1408060800000 | 18379.37 |
| 1408320000000 | 18379.37 |
| 1408406400000 | 18416.47 |
| 1408492800000 | 18378.01 |
| 1408579200000 | 18397.2 |
| 1408665600000 | 18194.82 |
| 1408924800000 | 18177.52 |
| 1409011200000 | 18244.09 |
| 1409097600000 | 18339.99 |
| 1409184000000 | 18206.74 |
| 1409270400000 | 18466.55 |
| 1409529600000 | 18491.5 |
| 1409616000000 | 18426.51 |
| 1409702400000 | 18590.65 |
| 1409788800000 | 18402.6 |
| 1409875200000 | 18256.61 |
| 1410134400000 | 18083.14 |
| 1410220800000 | 17760.52 |
| 1410307200000 | 17687.98 |
| 1410393600000 | 17541.07 |
| 1410480000000 | 17380.22 |
| 1410739200000 | 17457 |
| 1410825600000 | 17474.84 |
| 1410912000000 | 17570.21 |
| 1410998400000 | 17675.96 |
| 1411084800000 | 17773.65 |
| 1411344000000 | 17387.45 |
| 1411430400000 | 17018.2 |
| 1411516800000 | 16825.02 |
| 1411603200000 | 16657.8 |
| 1411689600000 | 16613 |
| 1411948800000 | 16607.27 |
| 1412035200000 | 16587.82 |
| 1412121600000 | 16179.39 |
| 1412208000000 | 16156.72 |
| 1412294400000 | 16415.38 |
| 1412553600000 | 16543.3 |
| 1412640000000 | 16490.6 |
| 1412726400000 | 16249.15 |
| 1412812800000 | 16200.15 |
| 1412899200000 | 15649.71 |
| 1413158400000 | 15704.43 |
| 1413244800000 | 15546.92 |
| 1413331200000 | 15472.29 |
| 1413417600000 | 15544.68 |
| 1413504000000 | 15761.02 |
| 1413763200000 | 15708.62 |
| 1413849600000 | 15973.1 |
| 1413936000000 | 15806.76 |
| 1414022400000 | 15897.87 |
| 1414108800000 | 15774.3 |
| 1414368000000 | 15595.27 |
| 1414454400000 | 15738.67 |
| 1414540800000 | 15865.66 |
| 1414627200000 | 15946.34 |
| 1414713600000 | 15961.23 |
| 1414972800000 | 15974.39 |
| 1415059200000 | 15775.57 |
| 1415145600000 | 15800.1 |
| 1415232000000 | 15810.91 |
| 1415318400000 | 15672.77 |
| 1415577600000 | 15624.27 |
| 1415664000000 | 15464.4 |
| 1415750400000 | 15414.99 |
| 1415836800000 | 15171.48 |
| 1415923200000 | 14934.01 |
| 1416182400000 | 14892.09 |
| 1416268800000 | 14808.63 |
| 1416355200000 | 14779.59 |
| 1416441600000 | 14806.43 |
| 1416528000000 | 14949.23 |
| 1416787200000 | 14738.82 |
| 1416873600000 | 14668.71 |
| 1416960000000 | 14388.11 |
| 1417046400000 | 14214.27 |
| 1417132800000 | 13875.71 |
| 1417392000000 | 13414.16 |
| 1417478400000 | 13135.66 |
| 1417564800000 | 13359.19 |
| 1417651200000 | 13173.16 |
| 1417737600000 | 13130.48 |
| 1417996800000 | 13036.8 |
| 1418083200000 | 12744.89 |
| 1418169600000 | 12174.65 |
| 1418256000000 | 11711.49 |
| 1418342400000 | 11665.9 |
| 1418601600000 | 11303.42 |
| 1418688000000 | 11325.34 |
| 1418774400000 | 11909.48 |
| 1418860800000 | 12400.83 |
| 1418947200000 | 12814.43 |
| 1419206400000 | 13299.66 |
| 1419292800000 | 13252.54 |
| 1419379200000 | 13215.41 |
| 1419465600000 | 13215.41 |
| 1419552000000 | 13010.53 |
| 1419811200000 | 12793.61 |
| 1419897600000 | 12862.74 |
| 1419984000000 | 12930.36 |
| 1420156800000 | 12699.22 |
| 1420416000000 | 11896.39 |
| 1420502400000 | 11730.72 |
| 1420588800000 | 11832.42 |
| 1420675200000 | 12101.56 |
| 1420761600000 | 11936.51 |
| 1421020800000 | 11948.06 |
| 1421107200000 | 11703.21 |
| 1421193600000 | 11508.59 |
| 1421280000000 | 11549.88 |
| 1421366400000 | 11717.71 |
| 1421625600000 | 11732.99 |
| 1421712000000 | 11700.17 |
| 1421798400000 | 11891.15 |
| 1421884800000 | 12089.09 |
| 1421971200000 | 12102.76 |
| 1422230400000 | 12123.24 |
| 1422316800000 | 12150.41 |
| 1422403200000 | 12100.26 |
| 1422489600000 | 11919.58 |
| 1422576000000 | 11602.09 |
| 1422835200000 | 11939.62 |
| 1422921600000 | 12356.25 |
| 1423008000000 | 12253.59 |
| 1423094400000 | 12294.19 |
| 1423180800000 | 12306.48 |
| 1423440000000 | 12291.88 |
| 1423526400000 | 12035.85 |
| 1423612800000 | 11613.63 |
| 1423699200000 | 11721.06 |
| 1423785600000 | 12043.19 |
| 1424044800000 | 12007.82 |
| 1424131200000 | 11827.55 |
| 1424217600000 | 11792.84 |
| 1424304000000 | 11604 |
| 1424390400000 | 11415.52 |
| 1424649600000 | 11327.42 |
| 1424736000000 | 11214.03 |
| 1424822400000 | 11212.45 |
| 1424908800000 | 11206.68 |
| 1424995200000 | 11203.32 |
| 1425254400000 | 10825.71 |
| 1425340800000 | 10413.47 |
| 1425427200000 | 10438.53 |
| 1425513600000 | 10459.06 |
| 1425600000000 | 10124.44 |
| 1425859200000 | 9848.07 |
| 1425945600000 | 9661.39 |
| 1426032000000 | 9623.42 |
| 1426118400000 | 9866.98 |
| 1426204800000 | 9716.96 |
| 1426464000000 | 9639.69 |
| 1426550400000 | 9701.06 |
| 1426636800000 | 9907.88 |
| 1426723200000 | 9995.96 |
| 1426809600000 | 10060.98 |
| 1427068800000 | 10159.87 |
| 1427155200000 | 10276.14 |
| 1427241600000 | 10313.31 |
| 1427328000000 | 10322.76 |
| 1427414400000 | 10280.39 |
| 1427673600000 | 10246.65 |
| 1427760000000 | 10244.33 |
| 1427846400000 | 10502.62 |
| 1427932800000 | 10524.25 |
| 1428019200000 | 10524.25 |
| 1428278400000 | 10945.13 |
| 1428364800000 | 11044.67 |
| 1428451200000 | 11025.67 |
| 1428537600000 | 11039.81 |
| 1428624000000 | 10995.54 |
| 1428883200000 | 10990.66 |
| 1428969600000 | 10949.75 |
| 1429056000000 | 10996.2 |
| 1429142400000 | 11226.92 |
| 1429228800000 | 11205.48 |
| 1429488000000 | 11101.39 |
| 1429574400000 | 11078.88 |
| 1429660800000 | 11072.53 |
| 1429747200000 | 11211.33 |
| 1429833600000 | 11395.26 |
| 1430092800000 | 11802.51 |
| 1430179200000 | 12115.86 |
| 1430265600000 | 12082.29 |
| 1430352000000 | 11957.56 |
| 1430438400000 | 11994.86 |
| 1430697600000 | 11901.52 |
| 1430784000000 | 12199.43 |
| 1430870400000 | 12251.3 |
| 1430956800000 | 11842.7 |
| 1431043200000 | 11775.98 |
| 1431302400000 | 11648.6 |
| 1431388800000 | 11581.54 |
| 1431475200000 | 11589.2 |
| 1431561600000 | 11560.42 |
| 1431648000000 | 11396.61 |
| 1431907200000 | 11330.52 |
| 1431993600000 | 11180.2 |
| 1432080000000 | 11025.02 |
| 1432166400000 | 11039.81 |
| 1432252800000 | 10954.61 |
| 1432512000000 | 10906.17 |
| 1432598400000 | 10617.11 |
| 1432684800000 | 10373.4 |
| 1432771200000 | 10359.29 |
| 1432857600000 | 10417.63 |
| 1433116800000 | 10366.78 |
| 1433203200000 | 10397.03 |
| 1433289600000 | 10350.9 |
| 1433376000000 | 10263.38 |
| 1433462400000 | 10214.77 |
| 1433721600000 | 10257.72 |
| 1433808000000 | 10470.01 |
| 1433894400000 | 10697.12 |
| 1433980800000 | 10661.55 |
| 1434067200000 | 10688.23 |
| 1434326400000 | 10712.62 |
| 1434412800000 | 10680.28 |
| 1434499200000 | 10598.68 |
| 1434585600000 | 10711.92 |
| 1434672000000 | 10496.5 |
| 1434931200000 | 10586.62 |
| 1435017600000 | 10716.01 |
| 1435104000000 | 10624.66 |
| 1435190400000 | 10547.47 |
| 1435276800000 | 10451.2 |
| 1435536000000 | 10434.94 |
| 1435622400000 | 10513.88 |
| 1435708800000 | 10292.69 |
| 1435795200000 | 10382.61 |
| 1435881600000 | 10183.2 |
| 1436140800000 | 10103.63 |
| 1436227200000 | 9968.18 |
| 1436313600000 | 9896.58 |
| 1436400000000 | 10022.39 |
| 1436486400000 | 10078.29 |
| 1436745600000 | 9988.1 |
| 1436832000000 | 10100.07 |
| 1436918400000 | 10035 |
| 1437004800000 | 9987.68 |
| 1437091200000 | 9771.28 |
| 1437350400000 | 9733.67 |
| 1437436800000 | 9678.53 |
| 1437523200000 | 9628.16 |
| 1437609600000 | 9618.21 |
| 1437696000000 | 9338.52 |
| 1437955200000 | 9334.94 |
| 1438041600000 | 9332.58 |
| 1438128000000 | 9546.32 |
| 1438214400000 | 9508.16 |
| 1438300800000 | 9484.85 |
| 1438560000000 | 9192.4 |
| 1438646400000 | 9168.33 |
| 1438732800000 | 8921.05 |
| 1438819200000 | 8927.09 |
| 1438905600000 | 8985.18 |
| 1439164800000 | 9036.34 |
| 1439251200000 | 8827 |
| 1439337600000 | 8934.69 |
| 1439424000000 | 8825.32 |
| 1439510400000 | 8767.83 |
| 1439769600000 | 8736.46 |
| 1439856000000 | 8667.38 |
| 1439942400000 | 8447.56 |
| 1440028800000 | 8277.87 |
| 1440115200000 | 7905.83 |
| 1440374400000 | 7325.24 |
| 1440460800000 | 7354.52 |
| 1440547200000 | 7278.7 |
| 1440633600000 | 7669.15 |
| 1440720000000 | 8077.35 |
| 1440979200000 | 8291.55 |
| 1441065600000 | 8019.37 |
| 1441152000000 | 7909.45 |
| 1441238400000 | 8133.87 |
| 1441324800000 | 8130.55 |
| 1441584000000 | 8094.52 |
| 1441670400000 | 8089.2 |
| 1441756800000 | 8116.33 |
| 1441843200000 | 8351.64 |
| 1441929600000 | 8503.22 |
| 1442188800000 | 8489.58 |
| 1442275200000 | 8492.39 |
| 1442361600000 | 8657.03 |
| 1442448000000 | 8743.03 |
| 1442534400000 | 8622.68 |
| 1442793600000 | 8483.86 |
| 1442880000000 | 8138.91 |
| 1442966400000 | 8030.31 |
| 1443052800000 | 7996.15 |
| 1443139200000 | 8145.95 |
| 1443398400000 | 8044.1 |
| 1443484800000 | 7944.06 |
| 1443571200000 | 8150.49 |
| 1443657600000 | 8165.77 |
| 1443744000000 | 8316.59 |
| 1444003200000 | 8640.97 |
| 1444089600000 | 8955.06 |
| 1444176000000 | 9140.04 |
| 1444262400000 | 9207.37 |
| 1444348800000 | 9347.8 |
| 1444608000000 | 9268.82 |
| 1444694400000 | 9101.26 |
| 1444780800000 | 8913.61 |
| 1444867200000 | 8911.74 |
| 1444953600000 | 9018.27 |
| 1445212800000 | 8926.68 |
| 1445299200000 | 8866.76 |
| 1445385600000 | 8732.99 |
| 1445472000000 | 8858.82 |
| 1445558400000 | 8946.16 |
| 1445817600000 | 8926.24 |
| 1445904000000 | 8769.37 |
| 1445990400000 | 8773.69 |
| 1446076800000 | 8693.85 |
| 1446163200000 | 8771.64 |
| 1446422400000 | 8756.52 |
| 1446508800000 | 9024.59 |
| 1446595200000 | 8999.48 |
| 1446681600000 | 8945.08 |
| 1446768000000 | 8808.71 |
| 1447027200000 | 8698.31 |
| 1447113600000 | 8625.59 |
| 1447200000000 | 8546.72 |
| 1447286400000 | 8182.16 |
| 1447372800000 | 7798.92 |
| 1447632000000 | 7811.56 |
| 1447718400000 | 7508.13 |
| 1447804800000 | 7529.49 |
| 1447891200000 | 7532.66 |
| 1447977600000 | 7755.09 |
| 1448236800000 | 7666.86 |
| 1448323200000 | 7570.62 |
| 1448409600000 | 7393.45 |
| 1448496000000 | 7395.54 |
| 1448582400000 | 7293.16 |
| 1448841600000 | 7346.97 |
| 1448928000000 | 7348.03 |
| 1449014400000 | 7121.69 |
| 1449100800000 | 7104.28 |
| 1449187200000 | 6940.59 |
| 1449446400000 | 6582.57 |
| 1449532800000 | 6560.75 |
| 1449619200000 | 6679.95 |
| 1449705600000 | 6865.72 |
| 1449792000000 | 6757.56 |
| 1450051200000 | 6662.96 |
| 1450137600000 | 6900.19 |
| 1450224000000 | 7126.81 |
| 1450310400000 | 7133.84 |
| 1450396800000 | 7134.48 |
| 1450656000000 | 7071.66 |
| 1450742400000 | 7082.93 |
| 1450828800000 | 7427.92 |
| 1450915200000 | 7688.82 |
| 1451001600000 | 7688.82 |
| 1451260800000 | 7559.69 |
| 1451347200000 | 7605 |
| 1451433600000 | 7606.62 |
| 1451520000000 | 7589.73 |
| 1451865600000 | 7326.37 |
| 1451952000000 | 7414.09 |
| 1452038400000 | 7236.63 |
| 1452124800000 | 7019.98 |
| 1452211200000 | 6971.93 |
| 1452470400000 | 6988.58 |
| 1452556800000 | 6904.59 |
| 1452643200000 | 7020.49 |
| 1452729600000 | 7254.63 |
| 1452816000000 | 6951.3 |
| 1453075200000 | 6777.6 |
| 1453161600000 | 6927.92 |
| 1453248000000 | 6855.45 |
| 1453334400000 | 6962.86 |
| 1453420800000 | 7357.3 |
| 1453680000000 | 7089.49 |
| 1453766400000 | 7115.09 |
| 1453852800000 | 7125.46 |
| 1453939200000 | 7372.49 |
| 1454025600000 | 7520.6 |
| 1454284800000 | 7445.38 |
| 1454371200000 | 7218.33 |
| 1454457600000 | 7368.52 |
| 1454544000000 | 7553.51 |
| 1454630400000 | 7581.07 |
| 1454889600000 | 7461.1 |
| 1454976000000 | 7424.5 |
| 1455062400000 | 7464.93 |
| 1455148800000 | 7321.93 |
| 1455235200000 | 7453.53 |
| 1455494400000 | 7517.69 |
| 1455580800000 | 7372.44 |
| 1455667200000 | 7663.17 |
| 1455753600000 | 7803.28 |
| 1455840000000 | 7718.54 |
| 1456099200000 | 7817.03 |
| 1456185600000 | 7751.27 |
| 1456272000000 | 7719.1 |
| 1456358400000 | 7834.84 |
| 1456444800000 | 7901.4 |
| 1456704000000 | 7853.66 |
| 1456790400000 | 8032.71 |
| 1456876800000 | 8340.55 |
| 1456963200000 | 8481.1 |
| 1457049600000 | 8561.43 |
| 1457308800000 | 8737.33 |
| 1457395200000 | 8514.32 |
| 1457481600000 | 8514.93 |
| 1457568000000 | 8422.93 |
| 1457654400000 | 8593.96 |
| 1457913600000 | 8541.95 |
| 1458000000000 | 8448.24 |
| 1458086400000 | 8507.71 |
| 1458172800000 | 8752.65 |
| 1458259200000 | 8933.61 |
| 1458518400000 | 8951.66 |
| 1458604800000 | 9041.45 |
| 1458691200000 | 8993.39 |
| 1458777600000 | 8974.88 |
| 1458864000000 | 8974.88 |
| 1459123200000 | 8922.16 |
| 1459209600000 | 8928.17 |
| 1459296000000 | 9134.89 |
| 1459382400000 | 9296.37 |
| 1459468800000 | 9155.93 |
| 1459728000000 | 9114.45 |
| 1459814400000 | 8910.81 |
| 1459900800000 | 8976.68 |
| 1459987200000 | 8882.48 |
| 1460073600000 | 9041.94 |
| 1460332800000 | 9159.52 |
| 1460419200000 | 9400.86 |
| 1460505600000 | 9535.87 |
| 1460592000000 | 9507.29 |
| 1460678400000 | 9462.82 |
| 1460937600000 | 9448.14 |
| 1461024000000 | 9778.13 |
| 1461110400000 | 9927.38 |
| 1461196800000 | 9828.7 |
| 1461283200000 | 9800.54 |
| 1461542400000 | 9639.81 |
| 1461628800000 | 9717.65 |
| 1461715200000 | 9695.34 |
| 1461801600000 | 9912.21 |
| 1461888000000 | 9877.19 |
| 1462147200000 | 9937.85 |
| 1462233600000 | 9599.97 |
| 1462320000000 | 9409.12 |
| 1462406400000 | 9200.19 |
| 1462492800000 | 9139.01 |
| 1462752000000 | 9193.4 |
| 1462838400000 | 9305.3 |
| 1462924800000 | 9450.21 |
| 1463011200000 | 9663.59 |
| 1463097600000 | 9552.93 |
| 1463356800000 | 9396.34 |
| 1463443200000 | 9302.65 |
| 1463529600000 | 9163.02 |
| 1463616000000 | 9037.06 |
| 1463702400000 | 9089.33 |
| 1463961600000 | 9066.36 |
| 1464048000000 | 9041.41 |
| 1464134400000 | 8917.76 |
| 1464220800000 | 8926 |
| 1464307200000 | 8905.89 |
| 1464566400000 | 8901.98 |
| 1464652800000 | 8889.87 |
| 1464739200000 | 8781.2 |
| 1464825600000 | 8749.62 |
| 1464912000000 | 9033.83 |
| 1465171200000 | 9057.8 |
| 1465257600000 | 9306.7 |
| 1465344000000 | 9583.89 |
| 1465430400000 | 9445.18 |
| 1465516800000 | 9277.92 |
| 1465776000000 | 9204.94 |
| 1465862400000 | 9058.42 |
| 1465948800000 | 9118.14 |
| 1466035200000 | 9033.48 |
| 1466121600000 | 9114.5 |
| 1466380800000 | 9282.4 |
| 1466467200000 | 9297.8 |
| 1466553600000 | 9401.69 |
| 1466640000000 | 9580.27 |
| 1466726400000 | 9320.54 |
| 1466985600000 | 9049.78 |
| 1467072000000 | 9097.27 |
| 1467158400000 | 9488.46 |
| 1467244800000 | 9514.87 |
| 1467331200000 | 9468.73 |
| 1467590400000 | 9430.28 |
| 1467676800000 | 9262.64 |
| 1467763200000 | 9157.98 |
| 1467849600000 | 9210 |
| 1467936000000 | 9215.88 |
| 1468195200000 | 9428.14 |
| 1468281600000 | 9559.13 |
| 1468368000000 | 9500.9 |
| 1468454400000 | 9616.23 |
| 1468540800000 | 9667.22 |
| 1468800000000 | 9645.62 |
| 1468886400000 | 9671.93 |
| 1468972800000 | 9692.06 |
| 1469059200000 | 9636.54 |
| 1469145600000 | 9640.65 |
| 1469404800000 | 9352.56 |
| 1469491200000 | 9031.8 |
| 1469577600000 | 9053.2 |
| 1469664000000 | 9009.98 |
| 1469750400000 | 8982.46 |
| 1470009600000 | 8920.77 |
| 1470096000000 | 8953.51 |
| 1470182400000 | 8845.25 |
| 1470268800000 | 8949.53 |
| 1470355200000 | 9051.85 |
| 1470614400000 | 9285.52 |
| 1470700800000 | 9425.11 |
| 1470787200000 | 9461.44 |
| 1470873600000 | 9629 |
| 1470960000000 | 9593.21 |
| 1471219200000 | 9543.32 |
| 1471305600000 | 9711.53 |
| 1471392000000 | 9764.25 |
| 1471478400000 | 9849.53 |
| 1471564800000 | 9970.71 |
| 1471824000000 | 9884.53 |
| 1471910400000 | 9871.4 |
| 1471996800000 | 9782.71 |
| 1472083200000 | 9887.85 |
| 1472169600000 | 10072.32 |
| 1472428800000 | 9884.62 |
| 1472515200000 | 9866.41 |
| 1472601600000 | 9847.86 |
| 1472688000000 | 9739.19 |
| 1472774400000 | 9908.89 |
| 1473033600000 | 10030.82 |
| 1473120000000 | 10219.35 |
| 1473206400000 | 10499.27 |
| 1473292800000 | 10434.51 |
| 1473379200000 | 10101.31 |
| 1473638400000 | 9909.03 |
| 1473724800000 | 9623.34 |
| 1473811200000 | 9652.98 |
| 1473897600000 | 9858.94 |
| 1473984000000 | 9664.91 |
| 1474243200000 | 9598.12 |
| 1474329600000 | 9569.11 |
| 1474416000000 | 9582.07 |
| 1474502400000 | 9782.87 |
| 1474588800000 | 9524.22 |
| 1474848000000 | 9525.28 |
| 1474934400000 | 9365.55 |
| 1475020800000 | 9574.81 |
| 1475107200000 | 9613.16 |
| 1475193600000 | 9568.08 |
| 1475452800000 | 9350.93 |
| 1475539200000 | 9285.36 |
| 1475625600000 | 9305.25 |
| 1475712000000 | 9447.07 |
| 1475798400000 | 9566.08 |
| 1476057600000 | 9540.63 |
| 1476144000000 | 9629.93 |
| 1476230400000 | 9592.35 |
| 1476316800000 | 9544.84 |
| 1476403200000 | 9574.81 |
| 1476662400000 | 9525.07 |
| 1476748800000 | 9648.69 |
| 1476835200000 | 9694.11 |
| 1476921600000 | 9590.54 |
| 1477008000000 | 9545.44 |
| 1477267200000 | 9592.06 |
| 1477353600000 | 9515.31 |
| 1477440000000 | 9477.42 |
| 1477526400000 | 9450.63 |
| 1477612800000 | 9520.26 |
| 1477872000000 | 9414.83 |
| 1477958400000 | 9363.68 |
| 1478044800000 | 9193.68 |
| 1478131200000 | 9126.17 |
| 1478217600000 | 9040.92 |
| 1478476800000 | 9073.19 |
| 1478563200000 | 9346.51 |
| 1478649600000 | 9257.84 |
| 1478736000000 | 8683.39 |
| 1478822400000 | 8556.97 |
| 1479081600000 | 8558.79 |
| 1479168000000 | 8553.45 |
| 1479254400000 | 8529.37 |
| 1479340800000 | 8540.77 |
| 1479427200000 | 8482.99 |
| 1479686400000 | 8585.52 |
| 1479772800000 | 8553.39 |
| 1479859200000 | 8412.83 |
| 1479945600000 | 8475.83 |
| 1480032000000 | 8399.56 |
| 1480291200000 | 8434.74 |
| 1480377600000 | 8225.34 |
| 1480464000000 | 8628.62 |
| 1480550400000 | 8702.49 |
| 1480636800000 | 8778.15 |
| 1480896000000 | 8877.12 |
| 1480982400000 | 8954.31 |
| 1481068800000 | 9005.56 |
| 1481155200000 | 8962.45 |
| 1481241600000 | 9061.94 |
| 1481500800000 | 9088.11 |
| 1481587200000 | 9189.36 |
| 1481673600000 | 9205.95 |
| 1481760000000 | 9173.98 |
| 1481846400000 | 9190.12 |
| 1482105600000 | 9133.93 |
| 1482192000000 | 9280.91 |
| 1482278400000 | 9204.11 |
| 1482364800000 | 9222.21 |
| 1482451200000 | 9133.56 |
| 1482710400000 | 9233.45 |
| 1482796800000 | 9215.2 |
| 1482883200000 | 9268.61 |
| 1482969600000 | 9313.29 |
| 1483056000000 | 9294.15 |
| 1483315200000 | 9266.81 |
| 1483401600000 | 9402.64 |
| 1483488000000 | 9574.85 |
| 1483574400000 | 9662.48 |
| 1483660800000 | 9690.18 |
| 1483920000000 | 9673.01 |
| 1484006400000 | 9592.89 |
| 1484092800000 | 9478.3 |
| 1484179200000 | 9644.1 |
| 1484265600000 | 9611.43 |
| 1484524800000 | 9531.18 |
| 1484611200000 | 9597.25 |
| 1484697600000 | 9566.77 |
| 1484784000000 | 9539.52 |
| 1484870400000 | 9547.83 |
| 1485129600000 | 9623.46 |
| 1485216000000 | 9621.03 |
| 1485302400000 | 9632.26 |
| 1485388800000 | 9664 |
| 1485475200000 | 9696.69 |
| 1485734400000 | 9604.39 |
| 1485820800000 | 9632.74 |
| 1485907200000 | 9673.89 |
| 1485993600000 | 9857.77 |
| 1486080000000 | 9976.05 |
| 1486339200000 | 9933.34 |
| 1486425600000 | 9851.42 |
| 1486512000000 | 9722.19 |
| 1486598400000 | 9744.25 |
| 1486684800000 | 9778.99 |
| 1486944000000 | 9723.47 |
| 1487030400000 | 9527.25 |
| 1487116800000 | 9607.38 |
| 1487203200000 | 9687.05 |
| 1487289600000 | 9568.19 |
| 1487548800000 | 9625.98 |
| 1487635200000 | 9538.24 |
| 1487721600000 | 9525.53 |
| 1487808000000 | 9682.57 |
| 1487894400000 | 9570.66 |
| 1488153600000 | 9545.7 |
| 1488240000000 | 9383.43 |
| 1488326400000 | 9379 |
| 1488412800000 | 9260.35 |
| 1488499200000 | 9201.92 |
| 1488758400000 | 9308.23 |
| 1488844800000 | 9273.4 |
| 1488931200000 | 9196.23 |
| 1489017600000 | 9183.05 |
| 1489104000000 | 9269.27 |
| 1489363200000 | 9313.56 |
| 1489449600000 | 9127.97 |
| 1489536000000 | 9285.34 |
| 1489622400000 | 9532.27 |
| 1489708800000 | 9523.31 |
| 1489968000000 | 9522.03 |
| 1490054400000 | 9596.99 |
| 1490140800000 | 9585.74 |
| 1490227200000 | 9680.73 |
| 1490313600000 | 9714.55 |
| 1490572800000 | 9677.96 |
| 1490659200000 | 9745.42 |
| 1490745600000 | 9845.47 |
| 1490832000000 | 9926.23 |
| 1490918400000 | 9830.17 |
| 1491177600000 | 9951.7 |
| 1491264000000 | 9925.57 |
| 1491350400000 | 10006.24 |
| 1491436800000 | 9995.6 |
| 1491523200000 | 9984.32 |
| 1491782400000 | 9997.08 |
| 1491868800000 | 9971.96 |
| 1491955200000 | 10009.28 |
| 1492041600000 | 10014.45 |
| 1492128000000 | 10014.46 |
| 1492387200000 | 10042.36 |
| 1492473600000 | 10106.9 |
| 1492560000000 | 10005.98 |
| 1492646400000 | 9938.62 |
| 1492732800000 | 9942.6 |
| 1492992000000 | 9959.8 |
| 1493078400000 | 9932.25 |
| 1493164800000 | 9852.75 |
| 1493251200000 | 9656.57 |
| 1493337600000 | 9715.17 |
| 1493596800000 | 9752.68 |
| 1493683200000 | 9763.66 |
| 1493769600000 | 9798.73 |
| 1493856000000 | 9712.73 |
| 1493942400000 | 9815.13 |
| 1494201600000 | 9959.07 |
| 1494288000000 | 9998.69 |
| 1494374400000 | 10094.46 |
| 1494460800000 | 10171.5 |
| 1494547200000 | 10383.27 |
| 1494806400000 | 10599.52 |
| 1494892800000 | 10597.85 |
| 1494979200000 | 10453.84 |
| 1495065600000 | 10231.28 |
| 1495152000000 | 10413.29 |
| 1495411200000 | 10420.45 |
| 1495497600000 | 10449.56 |
| 1495584000000 | 10453.13 |
| 1495670400000 | 10423.53 |
| 1495756800000 | 10445.15 |
| 1496016000000 | 10459.04 |
| 1496102400000 | 10394.54 |
| 1496188800000 | 10339.34 |
| 1496275200000 | 10508.09 |
| 1496361600000 | 10476.44 |
| 1496620800000 | 10515.67 |
| 1496707200000 | 10588.23 |
| 1496793600000 | 10518.73 |
| 1496880000000 | 10422.66 |
| 1496966400000 | 10443.85 |
| 1497225600000 | 10400.83 |
| 1497312000000 | 10397.38 |
| 1497398400000 | 10491.88 |
| 1497484800000 | 10370.19 |
| 1497571200000 | 10424.13 |
| 1497830400000 | 10347.55 |
| 1497916800000 | 10067.66 |
| 1498003200000 | 9881.23 |
| 1498089600000 | 9901.38 |
| 1498176000000 | 10031.95 |
| 1498435200000 | 9952.85 |
| 1498521600000 | 10003.45 |
| 1498608000000 | 10083.99 |
| 1498694400000 | 10151.34 |
| 1498780800000 | 10091.85 |
| 1499040000000 | 10128.75 |
| 1499126400000 | 10207.99 |
| 1499212800000 | 10200.5 |
| 1499299200000 | 10121.09 |
| 1499385600000 | 10010.16 |
| 1499644800000 | 10079.17 |
| 1499731200000 | 10174.14 |
| 1499817600000 | 10312.33 |
| 1499904000000 | 10348 |
| 1499990400000 | 10388.01 |
| 1500249600000 | 10359.96 |
| 1500336000000 | 10373.52 |
| 1500422400000 | 10273.73 |
| 1500508800000 | 10304.78 |
| 1500595200000 | 10274.31 |
| 1500854400000 | 10281.19 |
| 1500940800000 | 10267.25 |
| 1501027200000 | 10226.09 |
| 1501113600000 | 10384.25 |
| 1501200000000 | 10471.77 |
| 1501459200000 | 10384.53 |
| 1501545600000 | 10478.84 |
| 1501632000000 | 10514.45 |
| 1501718400000 | 10531.82 |
| 1501804800000 | 10448.87 |
| 1502064000000 | 10421.98 |
| 1502150400000 | 10323.67 |
| 1502236800000 | 10254.66 |
| 1502323200000 | 10290.17 |
| 1502409600000 | 10341.3 |
| 1502668800000 | 10388.76 |
| 1502755200000 | 10240.91 |
| 1502841600000 | 10444.09 |
| 1502928000000 | 10397.32 |
| 1503014400000 | 10371.29 |
| 1503273600000 | 10419.39 |
| 1503360000000 | 10478.93 |
| 1503446400000 | 10458.44 |
| 1503532800000 | 10460.76 |
| 1503619200000 | 10610.1 |
| 1503878400000 | 10622.07 |
| 1503964800000 | 10637.25 |
| 1504051200000 | 10559.07 |
| 1504137600000 | 10643.15 |
| 1504224000000 | 10771.86 |
| 1504483200000 | 10850.9 |
| 1504569600000 | 10893.62 |
| 1504656000000 | 10915.06 |
| 1504742400000 | 10921.42 |
| 1504828800000 | 10881.26 |
| 1505088000000 | 10925.92 |
| 1505174400000 | 10813.84 |
| 1505260800000 | 10850.2 |
| 1505347200000 | 10866.69 |
| 1505433600000 | 10899.91 |
| 1505692800000 | 10899.91 |
| 1505779200000 | 10868.56 |
| 1505865600000 | 10833.02 |
| 1505952000000 | 10750.36 |
| 1506038400000 | 10846.62 |
| 1506297600000 | 10703.42 |
| 1506384000000 | 10686.99 |
| 1506470400000 | 10700.32 |
| 1506556800000 | 10698 |
| 1506643200000 | 10713.05 |
| 1506902400000 | 10683.43 |
| 1506988800000 | 10680.2 |
| 1507075200000 | 10664.87 |
| 1507161600000 | 10795.53 |
| 1507248000000 | 10737.74 |
| 1507507200000 | 10638.34 |
| 1507593600000 | 10687.66 |
| 1507680000000 | 10624.39 |
| 1507766400000 | 10638.94 |
| 1507852800000 | 10726.88 |
| 1508112000000 | 10733.31 |
| 1508198400000 | 10647.28 |
| 1508284800000 | 10660.83 |
| 1508371200000 | 10639.35 |
| 1508457600000 | 10536.27 |
| 1508716800000 | 10465.57 |
| 1508803200000 | 10359.03 |
| 1508889600000 | 10404.32 |
| 1508976000000 | 10341.2 |
| 1509062400000 | 10089.48 |
| 1509321600000 | 10022.28 |
| 1509408000000 | 9851.55 |
| 1509494400000 | 9970.08 |
| 1509580800000 | 9789.92 |
| 1509667200000 | 9700.96 |
| 1509926400000 | 9781.51 |
| 1510012800000 | 9937.2 |
| 1510099200000 | 10000.69 |
| 1510185600000 | 10034.89 |
| 1510272000000 | 10000.55 |
| 1510531200000 | 9970.69 |
| 1510617600000 | 9891.08 |
| 1510704000000 | 9905.2 |
| 1510790400000 | 9973.16 |
| 1510876800000 | 10083.37 |
| 1511136000000 | 10082.48 |
| 1511222400000 | 10142.88 |
| 1511308800000 | 10230.43 |
| 1511395200000 | 10251.41 |
| 1511481600000 | 10239.53 |
| 1511740800000 | 10185.66 |
| 1511827200000 | 10132.46 |
| 1511913600000 | 10141.45 |
| 1512000000000 | 10104.93 |
| 1512086400000 | 10117.86 |
| 1512345600000 | 10138.41 |
| 1512432000000 | 10151.54 |
| 1512518400000 | 10116.39 |
| 1512604800000 | 10106.52 |
| 1512691200000 | 10120.09 |
| 1512950400000 | 10285.85 |
| 1513036800000 | 10231.17 |
| 1513123200000 | 10314.01 |
| 1513209600000 | 10370.1 |
| 1513296000000 | 10306.36 |
| 1513555200000 | 10483.36 |
| 1513641600000 | 10468.15 |
| 1513728000000 | 10606.01 |
| 1513814400000 | 10634.55 |
| 1513900800000 | 10689.91 |
| 1514160000000 | 10689.91 |
| 1514246400000 | 10693.75 |
| 1514332800000 | 10735.11 |
| 1514419200000 | 10752.65 |
| 1514505600000 | 10761.67 |
| 1514851200000 | 10960.45 |
| 1514937600000 | 11078.25 |
| 1515024000000 | 11289.77 |
| 1515110400000 | 11365.15 |
| 1515369600000 | 11336.13 |
| 1515456000000 | 11346.15 |
| 1515542400000 | 11322.79 |
| 1515628800000 | 11334.16 |
| 1515715200000 | 11343.54 |
| 1515974400000 | 11343.73 |
| 1516060800000 | 11438.5 |
| 1516147200000 | 11573.53 |
| 1516233600000 | 11648.41 |
| 1516320000000 | 11605.63 |
| 1516579200000 | 11616.55 |
| 1516665600000 | 11742.5 |
| 1516752000000 | 12071.39 |
| 1516838400000 | 12196.86 |
| 1516924800000 | 12117.76 |
| 1517184000000 | 12034.2 |
| 1517270400000 | 11913.24 |
| 1517356800000 | 11805.81 |
| 1517443200000 | 12097.42 |
| 1517529600000 | 11807.43 |
| 1517788800000 | 11473.29 |
| 1517875200000 | 11474.17 |
| 1517961600000 | 11501.41 |
| 1518048000000 | 11180.83 |
| 1518134400000 | 11011.73 |
| 1518393600000 | 11056.47 |
| 1518480000000 | 11028.58 |
| 1518566400000 | 11245.42 |
| 1518652800000 | 11344.46 |
| 1518739200000 | 11386.68 |
| 1518998400000 | 11417.23 |
| 1519084800000 | 11320.28 |
| 1519171200000 | 11358.16 |
| 1519257600000 | 11389.49 |
| 1519344000000 | 11528.57 |
| 1519603200000 | 11425.43 |
| 1519689600000 | 11349.7 |
| 1519776000000 | 10984.84 |
| 1519862400000 | 10843.92 |
| 1519948800000 | 10751.83 |
| 1520208000000 | 10996.98 |
| 1520294400000 | 11062.67 |
| 1520380800000 | 11035.17 |
| 1520467200000 | 10952.52 |
| 1520553600000 | 11058.66 |
| 1520812800000 | 11079.82 |
| 1520899200000 | 10997.63 |
| 1520985600000 | 10952.73 |
| 1521072000000 | 10970.09 |
| 1521158400000 | 11027.68 |
| 1521417600000 | 10999.36 |
| 1521504000000 | 10979.85 |
| 1521590400000 | 11113.43 |
| 1521676800000 | 10928.17 |
| 1521763200000 | 10918.58 |
| 1522022400000 | 11110.84 |
| 1522108800000 | 11117.24 |
| 1522195200000 | 11186.72 |
| 1522281600000 | 11108.64 |
| 1522368000000 | 11108.64 |
| 1522627200000 | 11251.01 |
| 1522713600000 | 11503.69 |
| 1522800000000 | 11467.83 |
| 1522886400000 | 11621.56 |
| 1522972800000 | 11642.95 |
| 1523232000000 | 11767.97 |
| 1523318400000 | 11987.77 |
| 1523404800000 | 12236.76 |
| 1523491200000 | 12280.17 |
| 1523577600000 | 12230.51 |
| 1523836800000 | 12058.1 |
| 1523923200000 | 12258.42 |
| 1524009600000 | 12465.16 |
| 1524096000000 | 12471.19 |
| 1524182400000 | 12209.41 |
| 1524441600000 | 12184.9 |
| 1524528000000 | 12127.91 |
| 1524614400000 | 11914.45 |
| 1524700800000 | 11920.9 |
| 1524787200000 | 12073.13 |
| 1525046400000 | 12032.12 |
| 1525132800000 | 12029.13 |
| 1525219200000 | 11911.1 |
| 1525305600000 | 11654.2 |
| 1525392000000 | 11729.75 |
| 1525651200000 | 11792.31 |
| 1525737600000 | 11659.63 |
| 1525824000000 | 11799.14 |
| 1525910400000 | 11858.46 |
| 1525996800000 | 11852.19 |
| 1526256000000 | 11784.47 |
| 1526342400000 | 11748.8 |
| 1526428800000 | 11609.04 |
| 1526515200000 | 11402.24 |
| 1526601600000 | 11213.58 |
| 1526860800000 | 11221.23 |
| 1526947200000 | 11504.07 |
| 1527033600000 | 11429.78 |
| 1527120000000 | 11422.16 |
| 1527206400000 | 11343.15 |
| 1527465600000 | 11387.34 |
| 1527552000000 | 11470.42 |
| 1527638400000 | 11535.45 |
| 1527724800000 | 11511.17 |
| 1527811200000 | 11748.77 |
| 1528070400000 | 11770.7 |
| 1528156800000 | 11705.72 |
| 1528243200000 | 11823.25 |
| 1528329600000 | 11781.93 |
| 1528416000000 | 11656.24 |
| 1528675200000 | 11621.73 |
| 1528761600000 | 11677.95 |
| 1528848000000 | 11701.75 |
| 1528934400000 | 11652.61 |
| 1529020800000 | 11457.39 |
| 1529280000000 | 11462.92 |
| 1529366400000 | 11265.16 |
| 1529452800000 | 11269.65 |
| 1529539200000 | 11204.83 |
| 1529625600000 | 11231.77 |
| 1529884800000 | 11168.38 |
| 1529971200000 | 11386.7 |
| 1530057600000 | 11431.79 |
| 1530144000000 | 11452.95 |
| 1530230400000 | 11626.61 |
| 1530489600000 | 11621.32 |
| 1530576000000 | 11601.62 |
| 1530662400000 | 11728.47 |
| 1530748800000 | 11760.83 |
| 1530835200000 | 11786.76 |
| 1531094400000 | 11724.03 |
| 1531180800000 | 11785.9 |
| 1531267200000 | 11757.89 |
| 1531353600000 | 11613.02 |
| 1531440000000 | 11733.48 |
| 1531699200000 | 11717.58 |
| 1531785600000 | 11668.15 |
| 1531872000000 | 11662.37 |
| 1531958400000 | 11646.05 |
| 1532044800000 | 11643.12 |
| 1532304000000 | 11614.01 |
| 1532390400000 | 11580.69 |
| 1532476800000 | 11443.6 |
| 1532563200000 | 11506.77 |
| 1532649600000 | 11567.48 |
| 1532908800000 | 11650.74 |
| 1532995200000 | 11438.76 |
| 1533081600000 | 11537.85 |
| 1533168000000 | 11394.69 |
| 1533254400000 | 11465.37 |
| 1533513600000 | 11417.62 |
| 1533600000000 | 11432.02 |
| 1533686400000 | 11515.1 |
| 1533772800000 | 11376.46 |
| 1533859200000 | 11253 |
| 1534118400000 | 11092.33 |
| 1534204800000 | 11005.64 |
| 1534291200000 | 10787.36 |
| 1534377600000 | 10964.54 |
| 1534464000000 | 10961.88 |
| 1534723200000 | 10923.85 |
| 1534809600000 | 11129.06 |
| 1534896000000 | 11232.61 |
| 1534982400000 | 11185.23 |
| 1535068800000 | 11288.32 |
| 1535328000000 | 11460.87 |
| 1535414400000 | 11379.27 |
| 1535500800000 | 11136.17 |
| 1535587200000 | 11017.97 |
| 1535673600000 | 10933.5 |
| 1535932800000 | 10920.34 |
| 1536019200000 | 10721.49 |
| 1536105600000 | 10488.84 |
| 1536192000000 | 10366 |
| 1536278400000 | 10378.85 |
| 1536537600000 | 10351.05 |
| 1536624000000 | 10344.28 |
| 1536710400000 | 10689.16 |
| 1536796800000 | 10756.8 |
| 1536883200000 | 10737.68 |
| 1537142400000 | 10734.75 |
| 1537228800000 | 10876.16 |
| 1537315200000 | 10788.65 |
| 1537401600000 | 10642.86 |
| 1537488000000 | 10666.88 |
| 1537747200000 | 10787.86 |
| 1537833600000 | 10753.67 |
| 1537920000000 | 10745.87 |
| 1538006400000 | 10893.83 |
| 1538092800000 | 11039.43 |
| 1538352000000 | 10991.94 |
| 1538438400000 | 10976.92 |
| 1538524800000 | 11032.94 |
| 1538611200000 | 10935.89 |
| 1538697600000 | 10753.91 |
| 1538956800000 | 10651.49 |
| 1539043200000 | 10658.78 |
| 1539129600000 | 10411.31 |
| 1539216000000 | 10280.64 |
| 1539302400000 | 10325.43 |
| 1539561600000 | 10285.05 |
| 1539648000000 | 10589.63 |
| 1539734400000 | 10531.43 |
| 1539820800000 | 10298.53 |
| 1539907200000 | 10294.32 |
| 1540166400000 | 10173.9 |
| 1540252800000 | 10059.75 |
| 1540339200000 | 9768.09 |
| 1540425600000 | 9614.53 |
| 1540512000000 | 9540.62 |
| 1540771200000 | 9541.83 |
| 1540857600000 | 9513.96 |
| 1540944000000 | 9461.07 |
| 1541030400000 | 9468.16 |
| 1541116800000 | 9575.92 |
| 1541376000000 | 9559.73 |
| 1541462400000 | 9716.35 |
| 1541548800000 | 9928.36 |
| 1541635200000 | 9919.02 |
| 1541721600000 | 9771.23 |
| 1541980800000 | 9773.84 |
| 1542067200000 | 9465.39 |
| 1542153600000 | 9613.31 |
| 1542240000000 | 9790.99 |
| 1542326400000 | 9966.23 |
| 1542585600000 | 9843.65 |
| 1542672000000 | 9585.45 |
| 1542758400000 | 9561.77 |
| 1542844800000 | 9572.98 |
| 1542931200000 | 9341.71 |
| 1543190400000 | 9467.73 |
| 1543276800000 | 9347.87 |
| 1543363200000 | 9281.32 |
| 1543449600000 | 9441.68 |
| 1543536000000 | 9376.36 |
| 1543795200000 | 9675.07 |
| 1543881600000 | 9721.57 |
| 1543968000000 | 9800.34 |
| 1544054400000 | 9604.31 |
| 1544140800000 | 9674.15 |
| 1544400000000 | 9539.91 |
| 1544486400000 | 9512.3 |
| 1544572800000 | 9595.47 |
| 1544659200000 | 9482.98 |
| 1544745600000 | 9377.71 |
| 1545004800000 | 9256.07 |
| 1545091200000 | 9235.55 |
| 1545177600000 | 9169.42 |
| 1545264000000 | 8823.66 |
| 1545350400000 | 8803.43 |
| 1545609600000 | 8795.11 |
| 1545696000000 | 8795.11 |
| 1545782400000 | 8946 |
| 1545868800000 | 8977.36 |
| 1545955200000 | 9035.38 |
| 1546214400000 | 9033.01 |
| 1546387200000 | 9089.1 |
| 1546473600000 | 9236.45 |
| 1546560000000 | 9444.73 |
| 1546819200000 | 9446.3 |
| 1546905600000 | 9600.57 |
| 1546992000000 | 9762.39 |
| 1547078400000 | 9798.12 |
| 1547164800000 | 9798.76 |
| 1547424000000 | 9843.9 |
| 1547510400000 | 9873.85 |
| 1547596800000 | 9869.92 |
| 1547683200000 | 9828.05 |
| 1547769600000 | 9930.57 |
| 1548028800000 | 9933.5 |
| 1548115200000 | 9929.22 |
| 1548201600000 | 9899.93 |
| 1548288000000 | 9947.63 |
| 1548374400000 | 10026.27 |
| 1548633600000 | 9972.23 |
| 1548720000000 | 10071.44 |
| 1548806400000 | 10147.17 |
| 1548892800000 | 10324.94 |
| 1548979200000 | 10456.57 |
| 1549238400000 | 10609.82 |
| 1549324800000 | 10749.94 |
| 1549411200000 | 10667.21 |
| 1549497600000 | 10526.94 |
| 1549584000000 | 10489.08 |
| 1549843200000 | 10409.56 |
| 1549929600000 | 10442.55 |
| 1550016000000 | 10449.77 |
| 1550102400000 | 10366.57 |
| 1550188800000 | 10537.65 |
| 1550448000000 | 10507.17 |
| 1550534400000 | 10511.52 |
| 1550620800000 | 10544.84 |
| 1550707200000 | 10528.84 |
| 1550793600000 | 10687.97 |
| 1551052800000 | 10851.09 |
| 1551139200000 | 10968.97 |
| 1551225600000 | 11003.76 |
| 1551312000000 | 10930.77 |
| 1551398400000 | 10926.68 |
| 1551657600000 | 10924.6 |
| 1551744000000 | 10923.69 |
| 1551830400000 | 10994.33 |
| 1551916800000 | 10879.28 |
| 1552003200000 | 10595.99 |
| 1552262400000 | 10723.66 |
| 1552348800000 | 10840.87 |
| 1552435200000 | 11069.85 |
| 1552521600000 | 11226.97 |
| 1552608000000 | 11364.41 |
| 1552867200000 | 11596.74 |
| 1552953600000 | 11696.44 |
| 1553040000000 | 11836.23 |
| 1553126400000 | 11902.92 |
| 1553212800000 | 11427.75 |
| 1553472000000 | 11443.4 |
| 1553558400000 | 11451.6 |
| 1553644800000 | 11051.17 |
| 1553731200000 | 11046.03 |
| 1553817600000 | 11219.53 |
| 1554076800000 | 11333.53 |
| 1554163200000 | 11285.62 |
| 1554249600000 | 11429.74 |
| 1554336000000 | 11436.97 |
| 1554422400000 | 11538.42 |
| 1554681600000 | 11691.73 |
| 1554768000000 | 11774.89 |
| 1554854400000 | 11822.27 |
| 1554940800000 | 11678.03 |
| 1555027200000 | 11621.77 |
| 1555286400000 | 11288.28 |
| 1555372800000 | 11235.64 |
| 1555459200000 | 11358.79 |
| 1555545600000 | 11360.01 |
| 1555632000000 | 11360.01 |
| 1555891200000 | 11506.74 |
| 1555977600000 | 11412.05 |
| 1556064000000 | 11328.86 |
| 1556150400000 | 11250.73 |
| 1556236800000 | 11256.26 |
| 1556496000000 | 11145.69 |
| 1556582400000 | 11091.84 |
| 1556668800000 | 11108.85 |
| 1556755200000 | 10895.14 |
| 1556841600000 | 10900.19 |
| 1557100800000 | 10841.38 |
| 1557187200000 | 10629.26 |
| 1557273600000 | 10701.37 |
| 1557360000000 | 10690.39 |
| 1557446400000 | 10796.91 |
| 1557705600000 | 10509.21 |
| 1557792000000 | 10506.48 |
| 1557878400000 | 10410.99 |
| 1557964800000 | 10426.02 |
| 1558051200000 | 10326.67 |
| 1558310400000 | 10092.94 |
| 1558396800000 | 10214.6 |
| 1558483200000 | 10177.25 |
| 1558569600000 | 9990.45 |
| 1558656000000 | 10064.97 |
| 1558915200000 | 10001.7 |
| 1559001600000 | 9884.4 |
| 1559088000000 | 10026.8 |
| 1559174400000 | 10105.47 |
| 1559260800000 | 10063.44 |
| 1559520000000 | 10039.82 |
| 1559606400000 | 10322.22 |
| 1559692800000 | 10258.19 |
| 1559779200000 | 10368.73 |
| 1559865600000 | 10544.37 |
| 1560124800000 | 10495.34 |
| 1560211200000 | 10733.12 |
| 1560297600000 | 10587.01 |
| 1560384000000 | 10644.16 |
| 1560470400000 | 10672.89 |
| 1560729600000 | 10521.81 |
| 1560816000000 | 10758.57 |
| 1560902400000 | 10867.92 |
| 1560988800000 | 11071.3 |
| 1561075200000 | 11230.1 |
| 1561334400000 | 11164.19 |
| 1561420800000 | 11213.36 |
| 1561507200000 | 11192.95 |
| 1561593600000 | 11109.48 |
| 1561680000000 | 11079.76 |
| 1561939200000 | 11066.27 |
| 1562025600000 | 11005.13 |
| 1562112000000 | 11171.1 |
| 1562198400000 | 11240.47 |
| 1562284800000 | 11244.3 |
| 1562544000000 | 11302.93 |
| 1562630400000 | 11296.37 |
| 1562716800000 | 11397.3 |
| 1562803200000 | 11464.96 |
| 1562889600000 | 11528.98 |
| 1563148800000 | 11512.55 |
| 1563235200000 | 11581.18 |
| 1563321600000 | 11522.63 |
| 1563408000000 | 11400.58 |
| 1563494400000 | 11591.51 |
| 1563753600000 | 11496.17 |
| 1563840000000 | 11534.28 |
| 1563926400000 | 11438.97 |
| 1564012800000 | 11391.5 |
| 1564099200000 | 11189.03 |
| 1564358400000 | 11156.51 |
| 1564444800000 | 10889.68 |
| 1564531200000 | 10898.56 |
| 1564617600000 | 10578.07 |
| 1564704000000 | 10492.4 |
| 1564963200000 | 9949.02 |
| 1565049600000 | 10098.21 |
| 1565136000000 | 10116.61 |
| 1565222400000 | 10413.93 |
| 1565308800000 | 10405.21 |
| 1565568000000 | 10210.37 |
| 1565654400000 | 10521.2 |
| 1565740800000 | 10070.74 |
| 1565827200000 | 10182.61 |
| 1565913600000 | 10295.91 |
| 1566172800000 | 10326.86 |
| 1566259200000 | 10425.51 |
| 1566345600000 | 10434.24 |
| 1566432000000 | 10372.72 |
| 1566518400000 | 10178.75 |
| 1566777600000 | 10176.66 |
| 1566864000000 | 10157.18 |
| 1566950400000 | 10158.94 |
| 1567036800000 | 10209.77 |
| 1567123200000 | 10479.42 |
| 1567382400000 | 10394.03 |
| 1567468800000 | 10440.59 |
| 1567555200000 | 10604.46 |
| 1567641600000 | 10666.38 |
| 1567728000000 | 10713.61 |
| 1567987200000 | 10756.4 |
| 1568073600000 | 10722.98 |
| 1568160000000 | 10819.62 |
| 1568246400000 | 10861.75 |
| 1568332800000 | 10841.62 |
| 1568592000000 | 10969.9 |
| 1568678400000 | 10900.49 |
| 1568764800000 | 10891.5 |
| 1568851200000 | 10886.21 |
| 1568937600000 | 10797.83 |
| 1569196800000 | 10708.18 |
| 1569283200000 | 10652.24 |
| 1569369600000 | 10690.33 |
| 1569456000000 | 10729.83 |
| 1569542400000 | 10504.71 |
| 1569801600000 | 10420.54 |
| 1569888000000 | 10416.51 |
| 1569974400000 | 10361.4 |
| 1570060800000 | 10564.04 |
| 1570147200000 | 10716.42 |
| 1570406400000 | 10703.77 |
| 1570492800000 | 10640.66 |
| 1570579200000 | 10606.53 |
| 1570665600000 | 10568.76 |
| 1570752000000 | 10690.77 |
| 1571011200000 | 10692.73 |
| 1571097600000 | 10581.94 |
| 1571184000000 | 10536.02 |
| 1571270400000 | 10520.26 |
| 1571356800000 | 10659.25 |
| 1571616000000 | 10734.74 |
| 1571702400000 | 10884.47 |
| 1571788800000 | 10952.95 |
| 1571875200000 | 11018.85 |
| 1571961600000 | 11070.97 |
| 1572220800000 | 11069.29 |
| 1572307200000 | 11145.68 |
| 1572393600000 | 11122.82 |
| 1572480000000 | 11162.01 |
| 1572566400000 | 11410.93 |
| 1572825600000 | 11456.07 |
| 1572912000000 | 11650.01 |
| 1572998400000 | 11510.78 |
| 1573084800000 | 11531.53 |
| 1573171200000 | 11364.44 |
| 1573430400000 | 11353.26 |
| 1573516800000 | 11177.91 |
| 1573603200000 | 10948.05 |
| 1573689600000 | 10860.06 |
| 1573776000000 | 11029.12 |
| 1574035200000 | 10897.63 |
| 1574121600000 | 10872.7 |
| 1574208000000 | 10832.99 |
| 1574294400000 | 10836.34 |
| 1574380800000 | 11052.78 |
| 1574640000000 | 10811.16 |
| 1574726400000 | 10742.99 |
| 1574812800000 | 10530.27 |
| 1574899200000 | 10618.5 |
| 1574985600000 | 10647.63 |
| 1575244800000 | 10622.84 |
| 1575331200000 | 10617 |
| 1575417600000 | 10847.39 |
| 1575504000000 | 10911.23 |
| 1575590400000 | 11011.57 |
| 1575849600000 | 10998.39 |
| 1575936000000 | 10945.94 |
| 1576022400000 | 11090.16 |
| 1576108800000 | 11223.87 |
| 1576195200000 | 11296.53 |
| 1576454400000 | 11364.89 |
| 1576540800000 | 11398.48 |
| 1576627200000 | 11569.86 |
| 1576713600000 | 11656.59 |
| 1576800000000 | 11614.37 |
| 1577059200000 | 11833.15 |
| 1577145600000 | 11907.71 |
| 1577232000000 | 11907.71 |
| 1577318400000 | 11904.63 |
| 1577404800000 | 11878.41 |
| 1577664000000 | 11933.78 |
| 1577750400000 | 11921.54 |
| 1577923200000 | 12021.02 |
| 1578009600000 | 12138.58 |
| 1578268800000 | 12174.07 |
| 1578355200000 | 12033.08 |
| 1578441600000 | 12005.75 |
| 1578528000000 | 11987.25 |
| 1578614400000 | 11920.06 |
| 1578873600000 | 11873.53 |
| 1578960000000 | 11910.78 |
| 1579046400000 | 11809.13 |
| 1579132800000 | 11755.64 |
| 1579219200000 | 11812.19 |
| 1579478400000 | 11796.92 |
| 1579564800000 | 11687.79 |
| 1579651200000 | 11702.78 |
| 1579737600000 | 11604.14 |
| 1579824000000 | 11567.24 |
| 1580083200000 | 11297.28 |
| 1580169600000 | 11308.06 |
| 1580256000000 | 11350.98 |
| 1580342400000 | 11339.68 |
| 1580428800000 | 11158.67 |
| 1580688000000 | 11255.96 |
| 1580774400000 | 11509.21 |
| 1580860800000 | 11623.1 |
| 1580947200000 | 11530.57 |
| 1581033600000 | 11440.68 |
| 1581292800000 | 11280.06 |
| 1581379200000 | 11334.35 |
| 1581465600000 | 11550.76 |
| 1581552000000 | 11632.05 |
| 1581638400000 | 11648.01 |
| 1581897600000 | 11607.45 |
| 1581984000000 | 11538.5 |
| 1582070400000 | 11632.79 |
| 1582156800000 | 11611.46 |
| 1582243200000 | 11323.54 |
| 1582502400000 | 11197.81 |
| 1582588800000 | 11092.79 |
| 1582675200000 | 10903.47 |
| 1582761600000 | 10439.66 |
| 1582848000000 | 10263.32 |
| 1583107200000 | 10329.54 |
| 1583193600000 | 10341.27 |
| 1583280000000 | 10493.02 |
| 1583366400000 | 10316.22 |
| 1583452800000 | 9871.38 |
| 1583712000000 | 8259.9 |
| 1583798400000 | 8375.1 |
| 1583884800000 | 7792.9 |
| 1583971200000 | 6651.83 |
| 1584057600000 | 6847.68 |
| 1584316800000 | 5576.1 |
| 1584403200000 | 5649.42 |
| 1584489600000 | 4937.65 |
| 1584576000000 | 5013.55 |
| 1584662400000 | 5150.15 |
| 1584921600000 | 5043.46 |
| 1585008000000 | 5145.41 |
| 1585094400000 | 5913.01 |
| 1585180800000 | 6902.3 |
| 1585267200000 | 6611.12 |
| 1585526400000 | 6469.5 |
| 1585612800000 | 6438.53 |
| 1585699200000 | 6084.82 |
| 1585785600000 | 6482.03 |
| 1585872000000 | 6623.37 |
| 1586131200000 | 6833.1 |
| 1586217600000 | 7014.33 |
| 1586304000000 | 7233.63 |
| 1586390400000 | 7206.74 |
| 1586476800000 | 7206.74 |
| 1586736000000 | 7303.03 |
| 1586822400000 | 7427.54 |
| 1586908800000 | 7242.43 |
| 1586995200000 | 7219.93 |
| 1587081600000 | 7115.84 |
| 1587340800000 | 7092.47 |
| 1587427200000 | 6644.95 |
| 1587513600000 | 6664.39 |
| 1587600000000 | 6802.92 |
| 1587686400000 | 6591.37 |
| 1587945600000 | 6607.83 |
| 1588032000000 | 6772.61 |
| 1588118400000 | 6883.53 |
| 1588204800000 | 6987.05 |
| 1588291200000 | 6910.89 |
| 1588550400000 | 6658.16 |
| 1588636800000 | 6712.25 |
| 1588723200000 | 6595.58 |
| 1588809600000 | 6819.82 |
| 1588896000000 | 6876.65 |
| 1589155200000 | 6799.08 |
| 1589241600000 | 6758.5 |
| 1589328000000 | 6498.48 |
| 1589414400000 | 6416.91 |
| 1589500800000 | 6459.44 |
| 1589760000000 | 6791.11 |
| 1589846400000 | 6743.99 |
| 1589932800000 | 6786.95 |
| 1590019200000 | 6785.79 |
| 1590105600000 | 6718.1 |
| 1590364800000 | 6722.72 |
| 1590451200000 | 6953.27 |
| 1590537600000 | 7047.1 |
| 1590624000000 | 7043.32 |
| 1590710400000 | 7166.44 |
| 1590969600000 | 7312.63 |
| 1591056000000 | 7478.97 |
| 1591142400000 | 7871.09 |
| 1591228800000 | 7887.25 |
| 1591315200000 | 8222.92 |
| 1591574400000 | 8316.97 |
| 1591660800000 | 8138 |
| 1591747200000 | 7735.2 |
| 1591833600000 | 7241.62 |
| 1591920000000 | 7342.7 |
| 1592179200000 | 7270.76 |
| 1592265600000 | 7437.09 |
| 1592352000000 | 7317.14 |
| 1592438400000 | 7287.44 |
| 1592524800000 | 7563.55 |
| 1592784000000 | 7544.12 |
| 1592870400000 | 7454.67 |
| 1592956800000 | 7322.44 |
| 1593043200000 | 7290.36 |
| 1593129600000 | 7152.97 |
| 1593388800000 | 7168.95 |
| 1593475200000 | 7219.26 |
| 1593561600000 | 7217.69 |
| 1593648000000 | 7420.26 |
| 1593734400000 | 7497.82 |
| 1593993600000 | 7563.21 |
| 1594080000000 | 7588.54 |
| 1594166400000 | 7758.76 |
| 1594252800000 | 7636.12 |
| 1594339200000 | 7708.61 |
| 1594598400000 | 7679.17 |
| 1594684800000 | 7610.04 |
| 1594771200000 | 7673.39 |
| 1594857600000 | 7727.57 |
| 1594944000000 | 7693.7 |
| 1595203200000 | 7683.35 |
| 1595289600000 | 7809.59 |
| 1595376000000 | 7853.1 |
| 1595462400000 | 7860.65 |
| 1595548800000 | 7754.53 |
| 1595808000000 | 7852.26 |
| 1595894400000 | 7689.8 |
| 1595980800000 | 7724.82 |
| 1596067200000 | 7600.44 |
| 1596153600000 | 7495.08 |
| 1596412800000 | 7386.56 |
| 1596499200000 | 7291.73 |
| 1596585600000 | 7383.43 |
| 1596672000000 | 7414.98 |
| 1596758400000 | 7476.5 |
| 1597017600000 | 7436.84 |
| 1597104000000 | 7406.09 |
| 1597190400000 | 7452.83 |
| 1597276800000 | 7485.48 |
| 1597363200000 | 7479.8 |
| 1597622400000 | 7460.5 |
| 1597708800000 | 7579.08 |
| 1597795200000 | 7568.5 |
| 1597881600000 | 7583.96 |
| 1597968000000 | 7612.68 |
| 1598227200000 | 7683.74 |
| 1598313600000 | 7811.94 |
| 1598400000000 | 7831.17 |
| 1598486400000 | 7867.16 |
| 1598572800000 | 7991.44 |
| 1598832000000 | 7952.23 |
| 1598918400000 | 8388.62 |
| 1599004800000 | 8474.66 |
| 1599091200000 | 8387.47 |
| 1599177600000 | 8202.87 |
| 1599436800000 | 8217.42 |
| 1599523200000 | 8032.2 |
| 1599609600000 | 8173.98 |
| 1599696000000 | 8048.6 |
| 1599782400000 | 7987.31 |
| 1600041600000 | 7906.98 |
| 1600128000000 | 7937.4 |
| 1600214400000 | 7862.23 |
| 1600300800000 | 7850.18 |
| 1600387200000 | 7921.22 |
| 1600646400000 | 7666.65 |
| 1600732800000 | 7554.9 |
| 1600819200000 | 7387.73 |
| 1600905600000 | 7400.86 |
| 1600992000000 | 7398.42 |
| 1601251200000 | 7433.28 |
| 1601337600000 | 7319.85 |
| 1601424000000 | 7372.67 |
| 1601510400000 | 7337.19 |
| 1601596800000 | 7306.95 |
| 1601856000000 | 7377.12 |
| 1601942400000 | 7456.01 |
| 1602028800000 | 7455.28 |
| 1602115200000 | 7547.29 |
| 1602201600000 | 7618.19 |
| 1602460800000 | 7599.69 |
| 1602547200000 | 7412.33 |
| 1602633600000 | 7461.16 |
| 1602720000000 | 7385.06 |
| 1602806400000 | 7440.5 |
| 1603065600000 | 7487.33 |
| 1603152000000 | 7570.21 |
| 1603238400000 | 7595.97 |
| 1603324800000 | 7608.3 |
| 1603411200000 | 7601.72 |
| 1603670400000 | 7586.66 |
| 1603756800000 | 7491.24 |
| 1603843200000 | 7123.93 |
| 1603929600000 | 7150.44 |
| 1604016000000 | 7229.77 |
| 1604275200000 | 7202.87 |
| 1604361600000 | 7399.86 |
| 1604448000000 | 7460.51 |
| 1604534400000 | 7586.31 |
| 1604620800000 | 7688.52 |
| 1604880000000 | 8182.19 |
| 1604966400000 | 8205.72 |
| 1605052800000 | 8272.23 |
| 1605139200000 | 8149.22 |
| 1605225600000 | 8189.07 |
| 1605484800000 | 8189.92 |
| 1605571200000 | 8364.06 |
| 1605657600000 | 8353.49 |
| 1605744000000 | 8346.98 |
| 1605830400000 | 8382.11 |
| 1606089600000 | 8499.71 |
| 1606176000000 | 8619.31 |
| 1606262400000 | 8628.33 |
| 1606348800000 | 8631.03 |
| 1606435200000 | 8633.05 |
| 1606694400000 | 8668.72 |
| 1606780800000 | 8937.68 |
| 1606867200000 | 9020.35 |
| 1606953600000 | 9227.69 |
| 1607040000000 | 9585.92 |
| 1607299200000 | 9698.76 |
| 1607385600000 | 9690.97 |
| 1607472000000 | 9975.67 |
| 1607558400000 | 9938.53 |
| 1607644800000 | 10002.05 |
| 1607904000000 | 10116.59 |
| 1607990400000 | 10319.26 |
| 1608076800000 | 10415.4 |
| 1608163200000 | 10613.21 |
| 1608249600000 | 10447.98 |
| 1608508800000 | 9975.96 |
| 1608595200000 | 10138.34 |
| 1608681600000 | 10155.39 |
| 1608768000000 | 10241.74 |
| 1608854400000 | 10241.74 |
| 1609113600000 | 10279.14 |
| 1609200000000 | 10480.33 |
| 1609286400000 | 10557.74 |
| 1609372800000 | 10550.53 |
| 1609718400000 | 10369.33 |
| 1609804800000 | 10493.11 |
| 1609891200000 | 10505.85 |
| 1609977600000 | 10476.92 |
| 1610064000000 | 10580.76 |
| 1610323200000 | 10632.76 |
| 1610409600000 | 10612.37 |
| 1610496000000 | 10617.78 |
| 1610582400000 | 10685.9 |
| 1610668800000 | 10563.13 |
| 1610928000000 | 10584.02 |
| 1611014400000 | 10581.61 |
| 1611100800000 | 10609.42 |
| 1611187200000 | 10459.98 |
| 1611273600000 | 10048.54 |
| 1611532800000 | 9684.92 |
| 1611619200000 | 9733.38 |
| 1611705600000 | 9413.28 |
| 1611792000000 | 9461.97 |
| 1611878400000 | 9346.42 |
| 1612137600000 | 9451.19 |
| 1612224000000 | 9614.48 |
| 1612310400000 | 9554.69 |
| 1612396800000 | 9451.43 |
| 1612483200000 | 9621.88 |
| 1612742400000 | 9680.5 |
| 1612828800000 | 9575.79 |
| 1612915200000 | 9592.55 |
| 1613001600000 | 9597.53 |
| 1613088000000 | 9650.01 |
| 1613347200000 | 9694.88 |
| 1613433600000 | 9580.78 |
| 1613520000000 | 9549.17 |
| 1613606400000 | 9456.66 |
| 1613692800000 | 9425.45 |
| 1613952000000 | 9321.76 |
| 1614038400000 | 9363.06 |
| 1614124800000 | 9530.56 |
| 1614211200000 | 9225.5 |
| 1614297600000 | 9365.01 |
| 1614556800000 | 9332.85 |
| 1614643200000 | 9212.97 |
| 1614729600000 | 9130.62 |
| 1614816000000 | 9102.6 |
| 1614902400000 | 9222.09 |
| 1615161600000 | 9179.97 |
| 1615248000000 | 9281.79 |
| 1615334400000 | 9429.21 |
| 1615420800000 | 9503.78 |
| 1615507200000 | 9404.25 |
| 1615766400000 | 9446.94 |
| 1615852800000 | 9458.09 |
| 1615939200000 | 9362.28 |
| 1616025600000 | 9278.62 |
| 1616112000000 | 9321.82 |
| 1616371200000 | 9284.07 |
| 1616457600000 | 9151.58 |
| 1616544000000 | 9100.35 |
| 1616630400000 | 9029.99 |
| 1616716800000 | 8919.55 |
| 1616976000000 | 8888.8 |
| 1617062400000 | 8859.97 |
| 1617148800000 | 8928.1 |
| 1617235200000 | 8960.82 |
| 1617321600000 | 8960.82 |
| 1617580800000 | 9070.54 |
| 1617667200000 | 9049.81 |
| 1617753600000 | 9195.62 |
| 1617840000000 | 9121.12 |
| 1617926400000 | 9054.02 |
| 1618185600000 | 8997.72 |
| 1618272000000 | 8920.51 |
| 1618358400000 | 8984.68 |
| 1618444800000 | 9117.59 |
| 1618531200000 | 9142.61 |
| 1618790400000 | 9108.19 |
| 1618876800000 | 9033.38 |
| 1618963200000 | 8964.12 |
| 1619049600000 | 8931.85 |
| 1619136000000 | 8799.08 |
| 1619395200000 | 8774.63 |
| 1619481600000 | 8687.53 |
| 1619568000000 | 8662.18 |
| 1619654400000 | 8582.06 |
| 1619740800000 | 8330.01 |
| 1620000000000 | 7932.84 |
| 1620086400000 | 7926.22 |
| 1620172800000 | 8033.28 |
| 1620259200000 | 8371.62 |
| 1620345600000 | 8523.58 |
| 1620604800000 | 8844.18 |
| 1620691200000 | 8751.24 |
| 1620777600000 | 8630.24 |
| 1620864000000 | 8435.9 |
| 1620950400000 | 8802.2 |
| 1621209600000 | 8790.87 |
| 1621296000000 | 8690.43 |
| 1621382400000 | 8583.93 |
| 1621468800000 | 8506.97 |
| 1621555200000 | 8392.44 |
| 1621814400000 | 8229.29 |
| 1621900800000 | 8126.04 |
| 1621987200000 | 8052.7 |
| 1622073600000 | 8096.86 |
| 1622160000000 | 8269.45 |
| 1622419200000 | 8217.32 |
| 1622505600000 | 8490.97 |
| 1622592000000 | 8741.98 |
| 1622678400000 | 8802.72 |
| 1622764800000 | 8806.94 |
| 1623024000000 | 8796.88 |
| 1623110400000 | 8947.1 |
| 1623196800000 | 8919.45 |
| 1623283200000 | 8927.56 |
| 1623369600000 | 8889.44 |
| 1623628800000 | 8782.97 |
| 1623715200000 | 8606.35 |
| 1623801600000 | 8592.76 |
| 1623888000000 | 8529.27 |
| 1623974400000 | 8538.89 |
| 1624233600000 | 8457.56 |
| 1624320000000 | 8368.36 |
| 1624406400000 | 8421.11 |
| 1624492800000 | 8648.28 |
| 1624579200000 | 8767.08 |
| 1624838400000 | 8755.46 |
| 1624924800000 | 8564.65 |
| 1625011200000 | 8561.63 |
| 1625097600000 | 8550.73 |
| 1625184000000 | 8747.79 |
| 1625443200000 | 8843.89 |
| 1625529600000 | 8576.84 |
| 1625616000000 | 8616.44 |
| 1625702400000 | 8516.29 |
| 1625788800000 | 8624.01 |
| 1626048000000 | 8691.24 |
| 1626134400000 | 8647.73 |
| 1626220800000 | 8630.57 |
| 1626307200000 | 8563.41 |
| 1626393600000 | 8567.29 |
| 1626652800000 | 8215.87 |
| 1626739200000 | 8230.57 |
| 1626825600000 | 8298.98 |
| 1626912000000 | 8270.41 |
| 1626998400000 | 8283.66 |
| 1627257600000 | 8229.51 |
| 1627344000000 | 8144.96 |
| 1627430400000 | 8151.83 |
| 1627516800000 | 8316.8 |
| 1627603200000 | 8169.49 |
| 1627862400000 | 8208.25 |
| 1627948800000 | 8067.94 |
| 1628035200000 | 8123.89 |
| 1628121600000 | 8038.15 |
| 1628208000000 | 7948.87 |
| 1628467200000 | 7886.21 |
| 1628553600000 | 7935.36 |
| 1628640000000 | 8073.91 |
| 1628726400000 | 8278.43 |
| 1628812800000 | 8451.09 |
| 1629072000000 | 8447.86 |
| 1629158400000 | 8625.33 |
| 1629244800000 | 8824.09 |
| 1629331200000 | 8809.4 |
| 1629417600000 | 8806.71 |
| 1629676800000 | 8871.95 |
| 1629763200000 | 8861.6 |
| 1629849600000 | 8863.01 |
| 1629936000000 | 8731.79 |
| 1630022400000 | 8891.54 |
| 1630281600000 | 8922.82 |
| 1630368000000 | 9012.27 |
| 1630454400000 | 9069.84 |
| 1630540800000 | 9073.1 |
| 1630627200000 | 9000.77 |
| 1630886400000 | 8984.95 |
| 1630972800000 | 8897.3 |
| 1631059200000 | 8899.22 |
| 1631145600000 | 8871.85 |
| 1631232000000 | 8850.01 |
| 1631491200000 | 8816.24 |
| 1631577600000 | 8799.24 |
| 1631664000000 | 8894.64 |
| 1631750400000 | 8898.58 |
| 1631836800000 | 8862.36 |
| 1632096000000 | 8706.04 |
| 1632182400000 | 8711.68 |
| 1632268800000 | 8799.25 |
| 1632355200000 | 8784.9 |
| 1632441600000 | 8758.01 |
| 1632700800000 | 9068.85 |
| 1632787200000 | 9105.8 |
| 1632873600000 | 9217.88 |
| 1632960000000 | 9267.65 |
| 1633046400000 | 9393.26 |
| 1633305600000 | 9487.24 |
| 1633392000000 | 9442.81 |
| 1633478400000 | 9473.35 |
| 1633564800000 | 9559.59 |
| 1633651200000 | 9613.11 |
| 1633910400000 | 9667.65 |
| 1633996800000 | 9560.38 |
| 1634083200000 | 9673.41 |
| 1634169600000 | 9779.07 |
| 1634256000000 | 9821.28 |
| 1634515200000 | 9809.32 |
| 1634601600000 | 9740.2 |
| 1634688000000 | 9710.55 |
| 1634774400000 | 9647.68 |
| 1634860800000 | 9566.93 |
| 1635120000000 | 9667.85 |
| 1635206400000 | 9719.27 |
| 1635292800000 | 9683.14 |
| 1635379200000 | 9711.73 |
| 1635465600000 | 9505.51 |
| 1635724800000 | 9591.37 |
| 1635811200000 | 9548.47 |
| 1635897600000 | 9501.06 |
| 1635984000000 | 9401.85 |
| 1636070400000 | 9274.74 |
| 1636329600000 | 9315.78 |
| 1636416000000 | 9238.11 |
| 1636502400000 | 9136.44 |
| 1636588800000 | 9126.49 |
| 1636675200000 | 9057.7 |
| 1636934400000 | 9062.83 |
| 1637020800000 | 8835.86 |
| 1637107200000 | 8811.18 |
| 1637193600000 | 8791.84 |
| 1637280000000 | 8586.52 |
| 1637539200000 | 8743.1 |
| 1637625600000 | 8716.74 |
| 1637712000000 | 8777.85 |
| 1637798400000 | 8797.51 |
| 1637884800000 | 8574.87 |
| 1638144000000 | 8814.53 |
| 1638230400000 | 9052.29 |
| 1638316800000 | 9399.16 |
| 1638403200000 | 9537.7 |
| 1638489600000 | 9429.86 |
| 1638748800000 | 9477.82 |
| 1638835200000 | 9482.44 |
| 1638921600000 | 9470.76 |
| 1639008000000 | 9412.5 |
| 1639094400000 | 9374.9 |
| 1639353600000 | 9144.06 |
| 1639440000000 | 9072.39 |
| 1639526400000 | 9094.59 |
| 1639612800000 | 9248.17 |
| 1639699200000 | 9287.08 |
| 1639958400000 | 9124.69 |
| 1640044800000 | 9113.63 |
| 1640131200000 | 9258.35 |
| 1640217600000 | 9231.65 |
| 1640304000000 | 9285.79 |
| 1640563200000 | 9361.18 |
| 1640649600000 | 9379.09 |
| 1640736000000 | 9400.83 |
| 1640822400000 | 9359.11 |
| 1640908800000 | 9255.85 |
| 1641168000000 | 9222.39 |
| 1641254400000 | 9317.75 |
| 1641340800000 | 9213.68 |
| 1641427200000 | 9135.13 |
| 1641513600000 | 9161.44 |
| 1641772800000 | 9159.43 |
| 1641859200000 | 9493.16 |
| 1641945600000 | 9760.22 |
| 1642032000000 | 9905.66 |
| 1642118400000 | 9468.36 |
| 1642377600000 | 10112.42 |
| 1642464000000 | 10426.13 |
| 1642550400000 | 10511.96 |
| 1642636800000 | 10326.74 |
| 1642723200000 | 10221.62 |
| 1642982400000 | 10195.64 |
| 1643068800000 | 10200.05 |
| 1643155200000 | 10268.64 |
| 1643241600000 | 10286 |
| 1643328000000 | 10220.07 |
| 1643587200000 | 10356.84 |
| 1643673600000 | 10860.35 |
| 1643760000000 | 10779.78 |
| 1643846400000 | 10627.74 |
| 1643932800000 | 10741.64 |
| 1644192000000 | 10783.81 |
| 1644278400000 | 10747.04 |
| 1644364800000 | 10698.74 |
| 1644451200000 | 10487.09 |
| 1644537600000 | 10667.22 |
| 1644796800000 | 10546.04 |
| 1644883200000 | 10573.21 |
| 1644969600000 | 10669.19 |
| 1645056000000 | 10695.86 |
| 1645142400000 | 10689.94 |
| 1645401600000 | 10692.16 |
| 1645488000000 | 10693.48 |
| 1645574400000 | 10906.79 |
| 1645660800000 | 10860.03 |
| 1645747200000 | 10992.94 |
| 1646006400000 | 11176.85 |
| 1646092800000 | 11254.11 |
| 1646179200000 | 11246.11 |
| 1646265600000 | 11605.51 |
| 1646352000000 | 11531.96 |
| 1646611200000 | 11488.97 |
| 1646697600000 | 11576.49 |
| 1646784000000 | 11734.55 |
| 1646870400000 | 11634.98 |
| 1646956800000 | 11563.28 |
| 1647216000000 | 11288.24 |
| 1647302400000 | 11240.9 |
| 1647388800000 | 11327.8 |
| 1647475200000 | 11501.18 |
| 1647561600000 | 11506.43 |
| 1647820800000 | 11507.47 |
| 1647907200000 | 11855.38 |
| 1647993600000 | 12233.5 |
| 1648080000000 | 12134.53 |
| 1648166400000 | 12281.99 |
| 1648425600000 | 12326.29 |
| 1648512000000 | 12399 |
| 1648598400000 | 12428.7 |
| 1648684800000 | 12581.8 |
| 1648771200000 | 12582.3 |
| 1649030400000 | 12720.09 |
| 1649116800000 | 12825.69 |
| 1649203200000 | 12670.38 |
| 1649289600000 | 12584.06 |
| 1649376000000 | 12507.32 |
| 1649635200000 | 12664.61 |
| 1649721600000 | 12704.07 |
| 1649808000000 | 12793.58 |
| 1649894400000 | 12880.41 |
| 1649980800000 | 12880.41 |
| 1650240000000 | 12740.94 |
| 1650326400000 | 12677.22 |
| 1650412800000 | 12928.79 |
| 1650499200000 | 12694.94 |
| 1650585600000 | 12428.78 |
| 1650844800000 | 11605.53 |
| 1650931200000 | 11561.05 |
| 1651017600000 | 11620.36 |
| 1651104000000 | 11543.71 |
| 1651190400000 | 11231.92 |
| 1651449600000 | 11391.64 |
| 1651536000000 | 11487.46 |
| 1651622400000 | 11591.11 |
| 1651708800000 | 11189.31 |
| 1651795200000 | 11148.36 |
| 1652054400000 | 10614.01 |
| 1652140800000 | 10569.56 |
| 1652227200000 | 10557.62 |
| 1652313600000 | 10524.38 |
| 1652400000000 | 10548.22 |
| 1652659200000 | 10622.55 |
| 1652745600000 | 10734.36 |
| 1652832000000 | 10281.39 |
| 1652918400000 | 9760.72 |
| 1653004800000 | 10373.9 |
| 1653264000000 | 10800.58 |
| 1653350400000 | 10819.09 |
| 1653436800000 | 11035.59 |
| 1653523200000 | 11309.06 |
| 1653609600000 | 11647.73 |
| 1653868800000 | 11571.19 |
| 1653955200000 | 12602.72 |
| 1654041600000 | 12597.92 |
| 1654128000000 | 12564.49 |
| 1654214400000 | 12540.84 |
| 1654473600000 | 12293.36 |
| 1654560000000 | 12261.43 |
| 1654646400000 | 12210.45 |
| 1654732800000 | 11771.5 |
| 1654819200000 | 11604.3 |
| 1655078400000 | 10645.72 |
| 1655164800000 | 10944.61 |
| 1655251200000 | 10814.05 |
| 1655337600000 | 10900.62 |
| 1655424000000 | 10732.66 |
| 1655683200000 | 10743.03 |
| 1655769600000 | 9871.84 |
| 1655856000000 | 9626.53 |
| 1655942400000 | 9243.33 |
| 1656028800000 | 9326.91 |
| 1656288000000 | 9332.84 |
| 1656374400000 | 9784.7 |
| 1656460800000 | 9361.63 |
| 1656547200000 | 9028.66 |
| 1656633600000 | 9233.68 |
| 1656892800000 | 9230.19 |
| 1656979200000 | 8887.33 |
| 1657065600000 | 8763.93 |
| 1657152000000 | 8869.18 |
| 1657238400000 | 8937.24 |
| 1657497600000 | 8548.34 |
| 1657584000000 | 8357.8 |
| 1657670400000 | 8309.29 |
| 1657756800000 | 8102.29 |
| 1657843200000 | 8384.69 |
| 1658102400000 | 8606.57 |
| 1658188800000 | 8860.73 |
| 1658275200000 | 8803.26 |
| 1658361600000 | 8549.06 |
| 1658448000000 | 8315.07 |
| 1658707200000 | 8403.83 |
| 1658793600000 | 8497.44 |
| 1658880000000 | 8599.59 |
| 1658966400000 | 8900.01 |
| 1659052800000 | 8875.62 |
| 1659312000000 | 8866.4 |
| 1659398400000 | 8767.55 |
| 1659484800000 | 8730.75 |
| 1659571200000 | 8882.15 |
| 1659657600000 | 8980.23 |
| 1659916800000 | 9281.85 |
| 1660003200000 | 9183.48 |
| 1660089600000 | 9248.38 |
| 1660176000000 | 9421.32 |
| 1660262400000 | 9643.34 |
| 1660521600000 | 9719.99 |
| 1660608000000 | 9497.81 |
| 1660694400000 | 9329.82 |
| 1660780800000 | 9105.7 |
| 1660867200000 | 8968.69 |
| 1661126400000 | 8810.2 |
| 1661212800000 | 8935.13 |
| 1661299200000 | 8956.44 |
| 1661385600000 | 9032.61 |
| 1661472000000 | 9031.9 |
| 1661731200000 | 8933.75 |
| 1661817600000 | 8779.8 |
| 1661904000000 | 8329.57 |
| 1661990400000 | 8183.08 |
| 1662076800000 | 8273.42 |
| 1662336000000 | 8257.94 |
| 1662422400000 | 8194.3 |
| 1662508800000 | 8080.51 |
| 1662595200000 | 8128.79 |
| 1662681600000 | 8356.79 |
| 1662940800000 | 8516.5 |
| 1663027200000 | 8369.45 |
| 1663113600000 | 8406.32 |
| 1663200000000 | 8306.62 |
| 1663286400000 | 8233.88 |
| 1663545600000 | 8271.43 |
| 1663632000000 | 8204.44 |
| 1663718400000 | 8336.68 |
| 1663804800000 | 8419.23 |
| 1663891200000 | 8015.31 |
| 1664150400000 | 7674.25 |
| 1664236800000 | 7695.57 |
| 1664323200000 | 7874.07 |
| 1664409600000 | 7808.2 |
| 1664496000000 | 7583.13 |
| 1664755200000 | 7856.51 |
| 1664841600000 | 8230.26 |
| 1664928000000 | 8197.55 |
| 1665014400000 | 8085.93 |
| 1665100800000 | 8073.25 |
| 1665360000000 | 8027.18 |
| 1665446400000 | 7916.11 |
| 1665532800000 | 7873.3 |
| 1665619200000 | 7876.1 |
| 1665705600000 | 7878.48 |
| 1665964800000 | 7750.62 |
| 1666051200000 | 7896.26 |
| 1666137600000 | 7868.26 |
| 1666224000000 | 7690.84 |
| 1666310400000 | 7776.37 |
| 1666569600000 | 7444.55 |
| 1666656000000 | 7569.22 |
| 1666742400000 | 7672.34 |
| 1666828800000 | 7838.34 |
| 1666915200000 | 7924.36 |
| 1667174400000 | 7880.59 |
| 1667260800000 | 7861.21 |
| 1667347200000 | 7770.77 |
| 1667433600000 | 7533.96 |
| 1667520000000 | 7697.28 |
| 1667779200000 | 7664.6 |
| 1667865600000 | 7884.85 |
| 1667952000000 | 8032.39 |
| 1668038400000 | 8371.9 |
| 1668124800000 | 8249.91 |
| 1668384000000 | 8237.53 |
| 1668470400000 | 8353.77 |
| 1668556800000 | 8102.94 |
| 1668643200000 | 8081.7 |
| 1668729600000 | 8032.47 |
| 1668988800000 | 7850.73 |
| 1669075200000 | 8065.23 |
| 1669161600000 | 8188.48 |
| 1669248000000 | 8202.7 |
| 1669334400000 | 8208.67 |
| 1669593600000 | 8097.12 |
| 1669680000000 | 8151.63 |
| 1669766400000 | 8081.94 |
| 1669852800000 | 8037.47 |
| 1669939200000 | 8115.71 |
| 1670198400000 | 7988.72 |
| 1670284800000 | 8117.64 |
| 1670371200000 | 8050.46 |
| 1670457600000 | 8049.88 |
| 1670544000000 | 8113.58 |
| 1670803200000 | 8035.43 |
| 1670889600000 | 8123.41 |
| 1670976000000 | 8170.69 |
| 1671062400000 | 8087.44 |
| 1671148800000 | 8023 |
| 1671408000000 | 8044.11 |
| 1671494400000 | 8214.69 |
| 1671580800000 | 8420.73 |
| 1671667200000 | 8201.87 |
| 1671753600000 | 8443.49 |
| 1672012800000 | 8448.92 |
| 1672099200000 | 8513.72 |
| 1672185600000 | 8564.23 |
| 1672272000000 | 8596.48 |
| 1672358400000 | 8574.69 |
| 1672617600000 | 8579.57 |
| 1672704000000 | 8474.36 |
| 1672790400000 | 8444.42 |
| 1672876800000 | 8581.53 |
| 1672963200000 | 8819.59 |
| 1673222400000 | 8861.33 |
| 1673308800000 | 8989.97 |
| 1673395200000 | 9182.15 |
| 1673481600000 | 9219.9 |
| 1673568000000 | 9244.25 |
| 1673827200000 | 9238.86 |
| 1673913600000 | 9235.94 |
| 1674000000000 | 9273.49 |
| 1674086400000 | 9248.85 |
| 1674172800000 | 9366.99 |
| 1674432000000 | 9457.64 |
| 1674518400000 | 9352.4599 |
| 1674604800000 | 9338 |
| 1674691200000 | 9309.59 |
| 1674777600000 | 9153.06 |
| 1675036800000 | 8925.53 |
| 1675123200000 | 9010.57 |
| 1675209600000 | 8845.65 |
| 1675296000000 | 8851.82 |
| 1675382400000 | 8694.94 |
| 1675641600000 | 8548.6 |
| 1675728000000 | 8566.75 |
| 1675814400000 | 8517.24 |
| 1675900800000 | 8450.27 |
| 1675987200000 | 8402.11 |
| 1676246400000 | 8288.91 |
| 1676332800000 | 8209.07 |
| 1676419200000 | 8056.83 |
| 1676505600000 | 8023 |
| 1676592000000 | 7993.2 |
| 1676851200000 | 7962.76 |
| 1676937600000 | 7795.6 |
| 1677024000000 | 7769.51 |
| 1677110400000 | 7896.68 |
| 1677196800000 | 7835.92 |
| 1677456000000 | 8022.76 |
| 1677542400000 | 7831.15 |
| 1677628800000 | 7858.25 |
| 1677715200000 | 7858.84 |
| 1677801600000 | 8147.65 |
| 1678060800000 | 8384.3799 |
| 1678147200000 | 8234.5 |
| 1678233600000 | 8345.99 |
| 1678320000000 | 8078.27 |
| 1678406400000 | 7935.07 |
| 1678665600000 | 7575.65 |
| 1678752000000 | 7627.5 |
| 1678838400000 | 7139.08 |
| 1678924800000 | 7092.82 |
| 1679011200000 | 7098.49 |
| 1679270400000 | 7152.87 |
| 1679356800000 | 7341.92 |
| 1679443200000 | 7292.15 |
| 1679529600000 | 7143.63 |
| 1679616000000 | 7305.12 |
| 1679875200000 | 7400.45 |
| 1679961600000 | 7475.4 |
| 1680048000000 | 7558.07 |
| 1680134400000 | 7734.67 |
| 1680220800000 | 7787.92 |
| 1680480000000 | 8053.81 |
| 1680566400000 | 8086.67 |
| 1680652800000 | 8197.2 |
| 1680739200000 | 8218.52 |
| 1680825600000 | 8218.52 |
| 1681084800000 | 8315.56 |
| 1681171200000 | 8580.52 |
| 1681257600000 | 8804.28 |
| 1681344000000 | 8827.77 |
| 1681430400000 | 8967.29 |
| 1681689600000 | 8998.04 |
| 1681776000000 | 8858.24 |
| 1681862400000 | 8741.51 |
| 1681948800000 | 8727.6299 |
| 1682035200000 | 8638.37 |
| 1682294400000 | 8880.32 |
| 1682380800000 | 8625.76 |
| 1682467200000 | 8393.98 |
| 1682553600000 | 8079.82 |
| 1682640000000 | 8285.24 |
| 1682899200000 | 8223.62 |
| 1682985600000 | 7819.89 |
| 1683072000000 | 7895.96 |
| 1683158400000 | 7889.65 |
| 1683244800000 | 8116.66 |
| 1683504000000 | 8160.79 |
| 1683590400000 | 8088.02 |
| 1683676800000 | 8035.43 |
| 1683763200000 | 7841.12 |
| 1683849600000 | 8069.35 |
| 1684108800000 | 8000.95 |
| 1684195200000 | 7890.38 |
| 1684281600000 | 7871.25 |
| 1684368000000 | 8013.91 |
| 1684454400000 | 7892.67 |
| 1684713600000 | 7889.87 |
| 1684800000000 | 7911.99 |
| 1684886400000 | 7934.09 |
| 1684972800000 | 7782.18 |
| 1685059200000 | 7800.61 |
| 1685318400000 | 7860.47 |
| 1685404800000 | 7778.18 |
| 1685491200000 | 7852.61 |
| 1685577600000 | 8003.81 |
| 1685664000000 | 8390.12 |
| 1685923200000 | 8535.47 |
| 1686009600000 | 9007.69 |
| 1686096000000 | 9167.53 |
| 1686182400000 | 9138.72 |
| 1686268800000 | 8742.97 |
| 1686528000000 | 8782.59 |
| 1686614400000 | 8781.61 |
| 1686700800000 | 8708.97 |
| 1686787200000 | 8766.77 |
| 1686873600000 | 8762.09 |
| 1687132800000 | 8697.92 |
| 1687219200000 | 8631.42 |
| 1687305600000 | 8580.7 |
| 1687392000000 | 8561.69 |
| 1687478400000 | 8414.26 |
| 1687737600000 | 8455.58 |
| 1687824000000 | 8513.93 |
| 1687910400000 | 8401.85 |
| 1687996800000 | 8436.67 |
| 1688083200000 | 8561.17 |
| 1688342400000 | 8562.33 |
| 1688428800000 | 8624.39 |
| 1688515200000 | 8577.08 |
| 1688601600000 | 8399.7099 |
| 1688688000000 | 8472.97 |
| 1688947200000 | 8580.49 |
| 1689033600000 | 8611.89 |
| 1689120000000 | 8968.33 |
| 1689206400000 | 9099 |
| 1689292800000 | 9005.3 |
| 1689552000000 | 9004.57 |
| 1689638400000 | 9316.6299 |
| 1689724800000 | 9342.74 |
| 1689811200000 | 9322.99 |
| 1689897600000 | 9345.92 |
| 1690156800000 | 9404.6 |
| 1690243200000 | 9349.17 |
| 1690329600000 | 9356.52 |
| 1690416000000 | 9417.67 |
| 1690502400000 | 9405.56 |
| 1690761600000 | 9641.56 |
| 1690848000000 | 9339.92 |
| 1690934400000 | 9059.3 |
| 1691020800000 | 9032.95 |
| 1691107200000 | 9159.6299 |
| 1691366400000 | 9254.3799 |
| 1691452800000 | 9200.08 |
| 1691539200000 | 9171.54 |
| 1691625600000 | 9215.44 |
| 1691712000000 | 9118.93 |
| 1691971200000 | 9037.72 |
| 1692057600000 | 8750.67 |
| 1692144000000 | 8854.77 |
| 1692230400000 | 8888.47 |
| 1692316800000 | 8751.28 |
| 1692576000000 | 8762.55 |
| 1692662400000 | 8559.68 |
| 1692748800000 | 8557.44 |
| 1692835200000 | 8612.2099 |
| 1692921600000 | 8500.5 |
| 1693180800000 | 8586.08 |
| 1693267200000 | 8683.45 |
| 1693353600000 | 8884.57 |
| 1693440000000 | 8475.03 |
| 1693526400000 | 8633.26 |
| 1693785600000 | 8592.87 |
| 1693872000000 | 8244.43 |
| 1693958400000 | 8244.14 |
| 1694044800000 | 8471.67 |
| 1694131200000 | 8567.05 |
| 1694390400000 | 8506.64 |
| 1694476800000 | 8855.85 |
| 1694563200000 | 8914.47 |
| 1694649600000 | 9020.82 |
| 1694736000000 | 9254.79 |
| 1694995200000 | 9225.8799 |
| 1695081600000 | 9285.02 |
| 1695168000000 | 9381.79 |
| 1695254400000 | 9110.9599 |
| 1695340800000 | 9185.82 |
| 1695600000000 | 8991.18 |
| 1695686400000 | 8953.52 |
| 1695772800000 | 8951.73 |
| 1695859200000 | 8924.85 |
| 1695945600000 | 9035.64 |
| 1696204800000 | 8723.84 |
| 1696291200000 | 8670.5 |
| 1696377600000 | 8315.37 |
| 1696464000000 | 8054.48 |
| 1696550400000 | 8131.47 |
| 1696809600000 | 8549.92 |
| 1696896000000 | 8678.73 |
| 1696982400000 | 8734.14 |
| 1697068800000 | 8701.53 |
| 1697155200000 | 8742.76 |
| 1697414400000 | 8769.28 |
| 1697500800000 | 8867.66 |
| 1697587200000 | 9017.52 |
| 1697673600000 | 8866.27 |
| 1697760000000 | 8821.67 |
| 1698019200000 | 8763.82 |
| 1698105600000 | 8740.47 |
| 1698192000000 | 8791.8799 |
| 1698278400000 | 8581.54 |
| 1698364800000 | 8740.95 |
| 1698624000000 | 8812.89 |
| 1698710400000 | 8713.92 |
| 1698796800000 | 8683.7099 |
| 1698883200000 | 8993.86 |
| 1698969600000 | 9228.43 |
| 1699228800000 | 9206.37 |
| 1699315200000 | 9079.82 |
| 1699401600000 | 8960.07 |
| 1699488000000 | 9048.77 |
| 1699574400000 | 9087.72 |
| 1699833600000 | 9046.22 |
| 1699920000000 | 9253.72 |
| 1700006400000 | 9274.47 |
| 1700092800000 | 9020.01 |
| 1700179200000 | 9110.2 |
| 1700438400000 | 9335.3 |
| 1700524800000 | 9260.6 |
| 1700611200000 | 9240.06 |
| 1700697600000 | 9153.16 |
| 1700784000000 | 9344.43 |
| 1701043200000 | 9392.15 |
| 1701129600000 | 9518.31 |
| 1701216000000 | 9417.76 |
| 1701302400000 | 9367.64 |
| 1701388800000 | 9562.14 |
| 1701648000000 | 9602.73 |
| 1701734400000 | 9454.76 |
| 1701820800000 | 9354.48 |
| 1701907200000 | 9500.52 |
| 1701993600000 | 9552.1 |
| 1702252800000 | 9488.99 |
| 1702339200000 | 9416.3799 |
| 1702425600000 | 9604.79 |
| 1702512000000 | 9822.4 |
| 1702598400000 | 9809.53 |
| 1702857600000 | 9884.93 |
| 1702944000000 | 9937.26 |
| 1703030400000 | 9772.23 |
| 1703116800000 | 9888.31 |
| 1703203200000 | 10110.2099 |
| 1703462400000 | 10110.2099 |
| 1703548800000 | 10284.23 |
| 1703635200000 | 10406.5 |
| 1703721600000 | 10531.3799 |
| 1703808000000 | 10386.51 |
| 1704153600000 | 10559.42 |
| 1704240000000 | 10577.6299 |
| 1704326400000 | 10881.07 |
| 1704412800000 | 11240.68 |
| 1704672000000 | 11300.78 |
| 1704758400000 | 10964.33 |
| 1704844800000 | 10713.12 |
| 1704931200000 | 10698.1299 |
| 1705017600000 | 10864.51 |
| 1705276800000 | 10880.17 |
| 1705363200000 | 10728.81 |
| 1705449600000 | 10563.69 |
| 1705536000000 | 10566.19 |
| 1705622400000 | 10554.79 |
| 1705881600000 | 10461.73 |
| 1705968000000 | 10372.25 |
| 1706054400000 | 10406.02 |
| 1706140800000 | 10410.9599 |
| 1706227200000 | 10648.27 |
| 1706486400000 | 10612.02 |
| 1706572800000 | 10555.31 |
| 1706659200000 | 10489.98 |
| 1706745600000 | 10716.2 |
| 1706832000000 | 10617.76 |
| 1707091200000 | 10441.23 |
| 1707177600000 | 10567.34 |
| 1707264000000 | 10514.61 |
| 1707350400000 | 10369.99 |
| 1707436800000 | 10345.6 |
| 1707696000000 | 10393.06 |
| 1707782400000 | 10222.77 |
| 1707868800000 | 10375.2099 |
| 1707955200000 | 10497.2 |
| 1708041600000 | 10553.85 |
| 1708300800000 | 10066.75 |
| 1708387200000 | 10361.01 |
| 1708473600000 | 10480.98 |
| 1708560000000 | 10621.56 |
| 1708646400000 | 10663.04 |
| 1708905600000 | 10625.36 |
| 1708992000000 | 10696.52 |
| 1709078400000 | 10606.27 |
| 1709164800000 | 10501.72 |
| 1709251200000 | 10445.47 |
| 1709510400000 | 10264.97 |
| 1709596800000 | 10314.18 |
| 1709683200000 | 10447.4599 |
| 1709769600000 | 10523.65 |
| 1709856000000 | 10403.99 |
| 1710115200000 | 10412.86 |
| 1710201600000 | 10251.83 |
| 1710288000000 | 10385.7 |
| 1710374400000 | 10511.87 |
| 1710460800000 | 10765.05 |
| 1710720000000 | 10781.98 |
| 1710806400000 | 10681.4 |
| 1710892800000 | 10811.85 |
| 1710979200000 | 11061.4599 |
| 1711065600000 | 11081.7 |
| 1711324800000 | 11099.05 |
| 1711411200000 | 10934.94 |
| 1711497600000 | 11392.8 |
| 1711584000000 | 11319.22 |
| 1711670400000 | 11319.22 |
| 1711929600000 | 11566.37 |
| 1712016000000 | 11724.74 |
| 1712102400000 | 11961.36 |
| 1712188800000 | 12323.8 |
| 1712275200000 | 12127.59 |
| 1712534400000 | 12060.67 |
| 1712620800000 | 12245.4599 |
| 1712707200000 | 11971.57 |
| 1712793600000 | 11999.02 |
| 1712880000000 | 11516.69 |
| 1713139200000 | 11326.98 |
| 1713225600000 | 11188.37 |
| 1713312000000 | 11206.16 |
| 1713398400000 | 10955.8 |
| 1713484800000 | 10930.82 |
| 1713744000000 | 11044.5 |
| 1713830400000 | 11140.82 |
| 1713916800000 | 10995.53 |
| 1714003200000 | 10827.39 |
| 1714089600000 | 11086.2099 |
| 1714348800000 | 11431.18 |
| 1714435200000 | 11199.43 |
| 1714521600000 | 11129.47 |
| 1714608000000 | 11319.65 |
| 1714694400000 | 11466.49 |
| 1714953600000 | 11429.66 |
| 1715040000000 | 11457.92 |
| 1715126400000 | 11436.14 |
| 1715212800000 | 11428.65 |
| 1715299200000 | 11447.3 |
| 1715558400000 | 11455.61 |
| 1715644800000 | 11606.47 |
| 1715731200000 | 11793.67 |
| 1715817600000 | 11866.69 |
| 1715904000000 | 11998.53 |
| 1716163200000 | 12214.04 |
| 1716249600000 | 12185.55 |
| 1716336000000 | 11775.03 |
| 1716422400000 | 11875.47 |
| 1716508800000 | 11720.58 |
| 1716768000000 | 11876.02 |
| 1716854400000 | 11858.18 |
| 1716940800000 | 11732.64 |
| 1717027200000 | 11759.39 |
| 1717113600000 | 11907.47 |
| 1717372800000 | 11922.83 |
| 1717459200000 | 11770.9 |
| 1717545600000 | 11761.02 |
| 1717632000000 | 11778.33 |
| 1717718400000 | 11727.93 |
| 1717977600000 | 11773.19 |
| 1718064000000 | 11447.3 |
| 1718150400000 | 11207.26 |
| 1718236800000 | 10953.81 |
| 1718323200000 | 10777.32 |
| 1718582400000 | 10851.93 |
| 1718668800000 | 11197.3799 |
| 1718755200000 | 10966.19 |
| 1718841600000 | 10992.62 |
| 1718928000000 | 10973.76 |
| 1719187200000 | 11339.93 |
| 1719273600000 | 11201.69 |
| 1719360000000 | 11162.52 |
| 1719446400000 | 11199.51 |
| 1719532800000 | 11265.45 |
| 1719792000000 | 11248 |
| 1719878400000 | 11255.74 |
| 1719964800000 | 11338.53 |
| 1720051200000 | 11382.57 |
| 1720137600000 | 11339.4599 |
| 1720396800000 | 11496.49 |
| 1720483200000 | 11452.75 |
| 1720569600000 | 11533.2 |
| 1720656000000 | 11673.61 |
| 1720742400000 | 11660.25 |
| 1721001600000 | 11688 |
| 1721088000000 | 11629.81 |
| 1721174400000 | 11472.51 |
| 1721260800000 | 11407.95 |
| 1721347200000 | 11460.67 |
| 1721606400000 | 11524.49 |
| 1721692800000 | 11453.7099 |
| 1721779200000 | 11339.24 |
| 1721865600000 | 11333.84 |
| 1721952000000 | 11361.65 |
| 1722211200000 | 11222.25 |
| 1722297600000 | 11152.36 |
| 1722384000000 | 11344.74 |
| 1722470400000 | 11315.87 |
| 1722556800000 | 10873.55 |
| 1722816000000 | 10426.78 |
| 1722902400000 | 10617.99 |
| 1722988800000 | 10602.1299 |
| 1723075200000 | 10644.92 |
| 1723161600000 | 10871.16 |
| 1723420800000 | 11101.31 |
| 1723507200000 | 11238.3 |
| 1723593600000 | 11386.56 |
| 1723680000000 | 11501.47 |
| 1723766400000 | 11417.06 |
| 1724025600000 | 11407.47 |
| 1724112000000 | 11286.84 |
| 1724198400000 | 11293.1 |
| 1724284800000 | 11041 |
| 1724371200000 | 11157.25 |
| 1724630400000 | 11285.18 |
| 1724716800000 | 11150.05 |
| 1724803200000 | 11083.1 |
| 1724889600000 | 10917.5 |
| 1724976000000 | 11169.85 |
| 1725235200000 | 11076.27 |
| 1725321600000 | 10876.34 |
| 1725408000000 | 10723 |
| 1725494400000 | 10758.56 |
| 1725580800000 | 10706.26 |
| 1725840000000 | 10537.11 |
| 1725926400000 | 10218.99 |
| 1726012800000 | 10189.55 |
| 1726099200000 | 10409.12 |
| 1726185600000 | 10473.32 |
| 1726444800000 | 10476.54 |
| 1726531200000 | 10365.1299 |
| 1726617600000 | 10418.17 |
| 1726704000000 | 10606.55 |
| 1726790400000 | 10684.08 |
| 1727049600000 | 10806.58 |
| 1727136000000 | 10965.4 |
| 1727222400000 | 10738.49 |
| 1727308800000 | 10875.26 |
| 1727395200000 | 10868.24 |
| 1727654400000 | 10638.69 |
| 1727740800000 | 10484.62 |
| 1727827200000 | 10483.61 |
| 1727913600000 | 10494 |
| 1728000000000 | 10637.12 |
| 1728259200000 | 10655.33 |
| 1728345600000 | 10372.35 |
| 1728432000000 | 10478.11 |
| 1728518400000 | 10525.14 |
| 1728604800000 | 10760.19 |
| 1728864000000 | 10702.15 |
| 1728950400000 | 10511.07 |
| 1729036800000 | 10482.52 |
| 1729123200000 | 10526.42 |
| 1729209600000 | 10708.54 |
| 1729468800000 | 10651.41 |
| 1729555200000 | 10562.52 |
| 1729641600000 | 10298.34 |
| 1729728000000 | 10394.97 |
| 1729814400000 | 10349.51 |
| 1730073600000 | 10264.8 |
| 1730160000000 | 10225.81 |
| 1730246400000 | 10339.68 |
| 1730332800000 | 10205.33 |
| 1730419200000 | 10111.37 |
| 1730678400000 | 10060.58 |
| 1730764800000 | 10150.29 |
| 1730851200000 | 10309.16 |
| 1730937600000 | 10374.7099 |
| 1731024000000 | 10119.86 |
| 1731283200000 | 10099.83 |
| 1731369600000 | 9989.26 |
| 1731456000000 | 9784.15 |
| 1731542400000 | 10027.87 |
| 1731628800000 | 10088.69 |
| 1731888000000 | 10408.41 |
| 1731974400000 | 10451.97 |
| 1732060800000 | 10521.92 |
| 1732147200000 | 10522.47 |
| 1732233600000 | 10459.36 |
| 1732492800000 | 10510.28 |
| 1732579200000 | 10338.98 |
| 1732665600000 | 10446.07 |
| 1732752000000 | 10469.52 |
| 1732838400000 | 10361.25 |
| 1733097600000 | 10297.47 |
| 1733184000000 | 10269.3 |
| 1733270400000 | 10236 |
| 1733356800000 | 10408.86 |
| 1733443200000 | 10253.08 |
| 1733702400000 | 10354.37 |
| 1733788800000 | 10381.05 |
| 1733875200000 | 10440.07 |
| 1733961600000 | 10534.86 |
| 1734048000000 | 10447.9 |
| 1734307200000 | 10398.01 |
| 1734393600000 | 10270.3 |
| 1734480000000 | 10111.81 |
| 1734566400000 | 10058.58 |
| 1734652800000 | 10106.9 |
| 1734912000000 | 10197.89 |
| 1734998400000 | 10333.22 |
| 1735084800000 | 10333.22 |
| 1735171200000 | 10408.6299 |
| 1735257600000 | 10230.27 |
| 1735516800000 | 10240.43 |
| 1735603200000 | 10238.62 |
| 1735776000000 | 10453.67 |
| 1735862400000 | 10501.8 |
| 1736121600000 | 10547.07 |
| 1736208000000 | 10762.18 |
| 1736294400000 | 10642.07 |
| 1736380800000 | 10710.45 |
| 1736467200000 | 10670.92 |
| 1736726400000 | 10637.7 |
| 1736812800000 | 10657.26 |
| 1736899200000 | 10697.35 |
| 1736985600000 | 10625.44 |
| 1737072000000 | 10593.81 |
| 1737331200000 | 10583.17 |
| 1737417600000 | 10677.99 |
| 1737504000000 | 10635.8 |
| 1737590400000 | 10991.26 |
| 1737676800000 | 11277.54 |
| 1737936000000 | 11416.23 |
| 1738022400000 | 11835.6 |
| 1738108800000 | 12311.04 |
| 1738195200000 | 12716.7099 |
| 1738281600000 | 12413.58 |
| 1738540800000 | 12344.8799 |
| 1738627200000 | 12597.79 |
| 1738713600000 | 12308.19 |
| 1738800000000 | 12570.69 |
| 1738886400000 | 12594.89 |
| 1739145600000 | 12609.47 |
| 1739232000000 | 12621.08 |
| 1739318400000 | 12624.12 |
| 1739404800000 | 12745.6 |
| 1739491200000 | 13095.49 |
| 1739750400000 | 13164.35 |
| 1739836800000 | 13302.59 |
| 1739923200000 | 13529.58 |
| 1740009600000 | 13958.83 |
| 1740096000000 | 13875.47 |
| 1740355200000 | 13811.11 |
| 1740441600000 | 13748.33 |
| 1740528000000 | 13678.91 |
| 1740614400000 | 13463.79 |
| 1740700800000 | 13375.74 |
| 1740960000000 | 13014.54 |
| 1741046400000 | 12782.64 |
| 1741132800000 | 13131.61 |
| 1741219200000 | 13299.79 |
| 1741305600000 | 13338.44 |
| 1741564800000 | 12971.37 |
| 1741651200000 | 13038.58 |
| 1741737600000 | 13276.15 |
| 1741824000000 | 13185.89 |
| 1741910400000 | 13615.4 |
| 1742169600000 | 13900.98 |
| 1742256000000 | 13691.18 |
| 1742342400000 | 13434.82 |
| 1742428800000 | 13267.1299 |
| 1742515200000 | 13383.49 |
| 1742774400000 | 13461.28 |
| 1742860800000 | 13818.59 |
| 1742947200000 | 13902.74 |
| 1743033600000 | 13864.72 |
| 1743120000000 | 13801.48 |
| 1743379200000 | 13869.1 |
| 1743465600000 | 14241.61 |
| 1743552000000 | 14534.8 |
| 1743638400000 | 14587.88 |
| 1743724800000 | 13647.23 |
| 1743984000000 | 13256.43 |
| 1744070400000 | 12591.9 |
| 1744156800000 | 12885.16 |
| 1744243200000 | 12698.03 |
| 1744329600000 | 12835.79 |
| 1744588800000 | 13337.8799 |
| 1744675200000 | 13347.93 |
| 1744761600000 | 13800.99 |
| 1744848000000 | 13795.95 |
| 1744934400000 | 13795.95 |
| 1745193600000 | 13921.9 |
| 1745280000000 | 13911.88 |
| 1745366400000 | 14101.07 |
| 1745452800000 | 14281.16 |
| 1745539200000 | 14487.61 |
| 1745798400000 | 14179.48 |
| 1745884800000 | 14208.79 |
| 1745971200000 | 14341 |
| 1746057600000 | 14335.05 |
| 1746144000000 | 14309.48 |
| 1746403200000 | 14192.34 |
| 1746489600000 | 14136.41 |
| 1746576000000 | 14078.54 |
| 1746662400000 | 14258.52 |
| 1746748800000 | 14223.61 |
| 1747008000000 | 14456.51 |
| 1747094400000 | 15160.91 |
| 1747180800000 | 14850.43 |
| 1747267200000 | 14662.21 |
| 1747353600000 | 14414.77 |
| 1747612800000 | 14696.99 |
| 1747699200000 | 14729.75 |
| 1747785600000 | 14633.21 |
| 1747872000000 | 14494.47 |
| 1747958400000 | 14703.88 |
| 1748217600000 | 14727.73 |
| 1748304000000 | 14641.58 |
| 1748390400000 | 14701.47 |
| 1748476800000 | 14639.29 |
| 1748563200000 | 14159.22 |
| 1748822400000 | 14181.86 |
| 1748908800000 | 14570.81 |
| 1748995200000 | 14735.74 |
| 1749081600000 | 14908.1 |
| 1749168000000 | 14693.6 |
| 1749427200000 | 14540.7 |
| 1749513600000 | 14485.04 |
| 1749600000000 | 14646.11 |
| 1749686400000 | 14580.39 |
| 1749772800000 | 14786.89 |
| 1750032000000 | 14789.32 |
| 1750118400000 | 14673.02 |
| 1750204800000 | 14924.89 |
| 1750291200000 | 14968.46 |
| 1750377600000 | 14898.73 |
| 1750636800000 | 14869.66 |
| 1750723200000 | 15117.72 |
| 1750809600000 | 15217.26 |
| 1750896000000 | 15377.74 |
| 1750982400000 | 15160.5 |
| 1751241600000 | 15071.37 |
| 1751328000000 | 15119.73 |
| 1751414400000 | 15586.72 |
| 1751500800000 | 15528.95 |
| 1751587200000 | 15499.42 |
| 1751846400000 | 15391.97 |
| 1751932800000 | 15271.18 |
| 1752019200000 | 15200.6 |
| 1752105600000 | 15220.96 |
| 1752192000000 | 15328.87 |
| 1752451200000 | 15355.03 |
| 1752537600000 | 15467.75 |
| 1752624000000 | 15424.5 |
| 1752710400000 | 16067.92 |
| 1752796800000 | 15982.13 |
| 1753056000000 | 16048.05 |
| 1753142400000 | 15679.75 |
| 1753228800000 | 15508.12 |
| 1753315200000 | 15332.95 |
| 1753401600000 | 15184.18 |
| 1753660800000 | 15257.96 |
| 1753747200000 | 15289.32 |
| 1753833600000 | 15171.36 |
| 1753920000000 | 15413.87 |
| 1754006400000 | 15307.87 |
| 1754265600000 | 15435.23 |
| 1754352000000 | 15618.1 |
| 1754438400000 | 15844.78 |
| 1754524800000 | 15831.88 |
| 1754611200000 | 16199.35 |
| 1754870400000 | 16308.2 |
| 1754956800000 | 16661.69 |
| 1755043200000 | 16640.21 |
| 1755129600000 | 16762.18 |
| 1755216000000 | 17084.39 |
| 1755475200000 | 17063.05 |
| 1755561600000 | 16923.56 |
| 1755648000000 | 16940.5099 |
| 1755734400000 | 16991.81 |
| 1755820800000 | 17247.5 |
| 1756080000000 | 17073.7599 |
| 1756166400000 | 16949.94 |
| 1756252800000 | 16756.9199 |
| 1756339200000 | 16816.66 |
| 1756425600000 | 16881.16 |
| 1756684800000 | 16983.79 |
| 1756771200000 | 16793.07 |
| 1756857600000 | 16808.41 |
| 1756944000000 | 17149.36 |
| 1757030400000 | 17319.2 |
| 1757289600000 | 17388.46 |
| 1757376000000 | 17624.41 |
| 1757462400000 | 17614.7 |
| 1757548800000 | 17400.4 |
| 1757635200000 | 17254.03 |
| 1757894400000 | 17519.45 |
| 1757980800000 | 17468.82 |
| 1758067200000 | 17447.06 |
| 1758153600000 | 17274.36 |
| 1758240000000 | 17655.98 |
| 1758499200000 | 17946.53 |
| 1758585600000 | 17979.53 |
| 1758672000000 | 17958.57 |
| 1758758400000 | 17806.86 |
| 1758844800000 | 17560.6699 |
| 1759104000000 | 17769.53 |
| 1759190400000 | 17652.87 |
| 1759276800000 | 17700.13 |
| 1759363200000 | 17433.36 |
| 1759449600000 | 17668.6 |
| 1759708800000 | 17771.6699 |
| 1759795200000 | 17625.97 |
| 1759881600000 | 17838.64 |
| 1759968000000 | 18000.05 |
| 1760054400000 | 17625.54 |
| 1760313600000 | 17572.71 |
| 1760400000000 | 17754.88 |
| 1760486400000 | 17819.69 |
| 1760572800000 | 17965.1 |
| 1760659200000 | 18600.34 |
| 1760918400000 | 17875.59 |
| 1761004800000 | 17828.38 |
| 1761091200000 | 17999.39 |
| 1761177600000 | 18070.7599 |
| 1761264000000 | 18488.82 |
| 1761523200000 | 18745.82 |
| 1761609600000 | 18817.1 |
| 1761696000000 | 19044.9 |
| 1761782400000 | 18996.65 |
| 1761868800000 | 18949.34 |
| 1762128000000 | 18971.2 |
| 1762214400000 | 19360.19 |
| 1762300800000 | 19553.64 |
| 1762387200000 | 19858.29 |
| 1762473600000 | 20437.88 |
| 1762732800000 | 20377.39 |
| 1762819200000 | 20708.62 |
| 1762905600000 | 20724.22 |
| 1762992000000 | 20082.91 |
| 1763078400000 | 20270.8 |
| 1763337600000 | 20271.12 |
| 1763424000000 | 20341.7 |
| 1763510400000 | 20291.91 |
| 1763596800000 | 19853.94 |
| 1763683200000 | 19556.97 |
| 1763942400000 | 19275.5099 |
| 1764028800000 | 19613.9 |
| 1764115200000 | 20020.44 |
| 1764201600000 | 20329.38 |
| 1764288000000 | 20382.62 |
| STOXX Colombia | STOXX Emerging Markets | |
|---|---|---|
| 2018 | -16.006788102898 | -15.430494871466 |
| 2019 | 31.837264716065 | 21.066705165173 |
| 2020 | -11.417702527481 | 19.371127387757 |
| 2021 | -12.227215171549 | -3.0232566097318 |
| 2022 | -7.3592376713117 | -20.898216077456 |
| 2023 | 21.129860088236 | 11.677662737734 |
| 2024 | -1.4184495994314 | 8.4938684163728 |
| 2025 | 109.08861227952 | 39.415034035091 |
Methodology
The STOXX Colombia Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Colombia covering approximately 85% of investable market capitalization. STOXX Colombia Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213333557 | SWCOP | .SWCOP | |
| Net Return EUR | CH1213333532 | SWCOR | .SWCOR | |
| Gross Return EUR | CH1213333540 | SWCOGR | .SWCOGR | |
| Net Return USD | CH1213333508 | SWCOV | .SWCOV | |
| Gross Return USD | CH1213333516 | SWCOGV | .SWCOGV | |
| Price USD | CH1213333524 | SWCOL | .SWCOL |
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 | 27.517% |
| GRUPO CIBEST SA | Banks | Colombia | 25.273% |
| Interconexion Electrica SA | Utilities | Colombia | 16.213% |
| Ecopetrol SA | Energy | Colombia | 12.401% |
| GRUPO DE INVERSIONES SURAMERICANA PF. | Financial Services | Colombia | 9.747% |
| Cementos Argos SA | Construction and Materials | Colombia | 8.849% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.