Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Colombia Mid Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Colombia Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Colombia covering approximately 15% of investable market capitalization. STOXX Colombia Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of 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 Mid Cap | 8.2 | 3.5 | 1.7 | 1.7 | 2.0 | 1.5 | 57.5 | 42.5 | 42.4 |
| STOXX Emerging Markets Mid Cap | 5,121.4 | 1,602.5 | 1.2 | 0.4 | 10.7 | 0.0 | 0.7 | 0.0 | 18.7 |
Supersector weighting (top 10)
| Utilities | 57.5 |
|---|---|
| Construction and Materials | 42.5 |
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 Mid Cap | -9.0 | 20.5 | -5.0 | -17.6 | 49.7 | N/A | N/A | -5.0 | -6.3 | 8.4 |
| STOXX Emerging Markets Mid Cap | 0.4 | -1.6 | 3.1 | 7.9 | 68.6 | N/A | N/A | 3.1 | 2.6 | 11.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Colombia Mid Cap | N/A | N/A | 31.2 | 34.9 | 32.2 | N/A | N/A | -0.3 | -0.3 | 0.2 |
| STOXX Emerging Markets Mid Cap | N/A | N/A | 12.0 | 12.7 | 14.1 | N/A | N/A | -0.1 | 0.0 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Colombia Mid Cap | 0.1 | 0.2 | 0.3 | 0.3 | 0.3 | 34.2 | 32.6 | 29.5 | 33.5 | 31.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Colombia Mid Cap | 0.2 | 0.6 | 0.9 | 0.8 | 0.7 | -3.6 | 2.5 | -0.3 | -0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of March 31, 2025
BENCHMARK INDICES
STOXX Colombia Mid Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Colombia Mid Cap | 3.7 | 10.9 | 3.7 | 10.9 | 1.1 | 5.8 | 2.2 | N/A |
| STOXX Emerging Markets Mid Cap | 18.2 | 14.4 | 14.2 | 13.3 | 1.5 | 2.5 | 0.8 | 0.2 |
Performance and annual returns
| STOXX Colombia Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1011.78 |
| 1001462400000 | 1022.49 |
| 1001548800000 | 1008.77 |
| 1001635200000 | 1008.01 |
| 1001894400000 | 995.17 |
| 1001980800000 | 1005.49 |
| 1002067200000 | 985.6 |
| 1002153600000 | 984.19 |
| 1002240000000 | 986.12 |
| 1002499200000 | 962.77 |
| 1002585600000 | 963.9 |
| 1002672000000 | 904.9 |
| 1002758400000 | 874.52 |
| 1002844800000 | 825.96 |
| 1003104000000 | 829.4 |
| 1003190400000 | 798.1 |
| 1003276800000 | 811.88 |
| 1003363200000 | 835.99 |
| 1003449600000 | 882.46 |
| 1003708800000 | 884.25 |
| 1003795200000 | 882.84 |
| 1003881600000 | 884.08 |
| 1003968000000 | 882.77 |
| 1004054400000 | 881.49 |
| 1004313600000 | 882.87 |
| 1004400000000 | 883.17 |
| 1004486400000 | 883.78 |
| 1004572800000 | 849.06 |
| 1004659200000 | 823.51 |
| 1004918400000 | 824.59 |
| 1005004800000 | 838.42 |
| 1005091200000 | 844.54 |
| 1005177600000 | 857.19 |
| 1005264000000 | 878.36 |
| 1005523200000 | 878.79 |
| 1005609600000 | 879.66 |
| 1005696000000 | 876.61 |
| 1005782400000 | 875.67 |
| 1005868800000 | 996.37 |
| 1006128000000 | 1038.46 |
| 1006214400000 | 1036.47 |
| 1006300800000 | 1035.9 |
| 1006387200000 | 1035.68 |
| 1006473600000 | 1041.27 |
| 1006732800000 | 1043.13 |
| 1006819200000 | 1041.27 |
| 1006905600000 | 1045.12 |
| 1006992000000 | 1042.62 |
| 1007078400000 | 1046.21 |
| 1007337600000 | 1040.56 |
| 1007424000000 | 1040.22 |
| 1007510400000 | 1039.56 |
| 1007596800000 | 1039.34 |
| 1007683200000 | 1043.71 |
| 1007942400000 | 1046.24 |
| 1008028800000 | 1045.16 |
| 1008115200000 | 1049.69 |
| 1008201600000 | 1050.13 |
| 1008288000000 | 1045.95 |
| 1008547200000 | 1049.5 |
| 1008633600000 | 1057.58 |
| 1008720000000 | 1053.86 |
| 1008806400000 | 1054.99 |
| 1008892800000 | 1073.96 |
| 1009152000000 | 1068.2 |
| 1009238400000 | 1068.22 |
| 1009324800000 | 1063.1 |
| 1009411200000 | 1071.48 |
| 1009497600000 | 1164.28 |
| 1009756800000 | 1166.69 |
| 1009929600000 | 1076.7 |
| 1010016000000 | 1108.06 |
| 1010102400000 | 1108.24 |
| 1010361600000 | 1106.8 |
| 1010448000000 | 1123.38 |
| 1010534400000 | 1148 |
| 1010620800000 | 1147.61 |
| 1010707200000 | 1154.7 |
| 1010966400000 | 1158.93 |
| 1011052800000 | 1181.15 |
| 1011139200000 | 1192.87 |
| 1011225600000 | 1233.06 |
| 1011312000000 | 1252.74 |
| 1011571200000 | 1277.42 |
| 1011657600000 | 1299.37 |
| 1011744000000 | 1301.75 |
| 1011830400000 | 1312.81 |
| 1011916800000 | 1299.96 |
| 1012176000000 | 1284.75 |
| 1012262400000 | 1253.03 |
| 1012348800000 | 1237.95 |
| 1012435200000 | 1247.54 |
| 1012521600000 | 1245.96 |
| 1012780800000 | 1246.03 |
| 1012867200000 | 1249.75 |
| 1012953600000 | 1252.35 |
| 1013040000000 | 1247.43 |
| 1013126400000 | 1242.77 |
| 1013385600000 | 1223.37 |
| 1013472000000 | 1225.33 |
| 1013558400000 | 1204.8 |
| 1013644800000 | 1207.53 |
| 1013731200000 | 1222.9 |
| 1013990400000 | 1179.77 |
| 1014076800000 | 1170.31 |
| 1014163200000 | 1156.48 |
| 1014249600000 | 1127.51 |
| 1014336000000 | 1124.37 |
| 1014595200000 | 1134.7 |
| 1014681600000 | 1129.89 |
| 1014768000000 | 1129.67 |
| 1014854400000 | 1136.52 |
| 1014940800000 | 1142.89 |
| 1015200000000 | 1151.39 |
| 1015286400000 | 1165.76 |
| 1015372800000 | 1163.33 |
| 1015459200000 | 1167.78 |
| 1015545600000 | 1168.54 |
| 1015804800000 | 1177.87 |
| 1015891200000 | 1176.84 |
| 1015977600000 | 1214.38 |
| 1016064000000 | 1256.26 |
| 1016150400000 | 1218.26 |
| 1016409600000 | 1215.31 |
| 1016496000000 | 1183.69 |
| 1016582400000 | 1179.55 |
| 1016668800000 | 1176.49 |
| 1016755200000 | 1182.19 |
| 1017014400000 | 1184.22 |
| 1017100800000 | 1190.55 |
| 1017187200000 | 1187.63 |
| 1017273600000 | 1183.02 |
| 1017360000000 | 1183.02 |
| 1017619200000 | 1205.4 |
| 1017705600000 | 1214.72 |
| 1017792000000 | 1211.2 |
| 1017878400000 | 1206.29 |
| 1017964800000 | 1218.81 |
| 1018224000000 | 1234.39 |
| 1018310400000 | 1238.6 |
| 1018396800000 | 1233.8 |
| 1018483200000 | 1232.85 |
| 1018569600000 | 1240.34 |
| 1018828800000 | 1237.38 |
| 1018915200000 | 1237.08 |
| 1019001600000 | 1242.49 |
| 1019088000000 | 1260.53 |
| 1019174400000 | 1260.88 |
| 1019433600000 | 1282.72 |
| 1019520000000 | 1275.96 |
| 1019606400000 | 1303.24 |
| 1019692800000 | 1301.92 |
| 1019779200000 | 1257.56 |
| 1020038400000 | 1271.02 |
| 1020124800000 | 1272.3 |
| 1020211200000 | 1273.46 |
| 1020297600000 | 1270.16 |
| 1020384000000 | 1277.66 |
| 1020643200000 | 1276.21 |
| 1020729600000 | 1240.6 |
| 1020816000000 | 1238.75 |
| 1020902400000 | 1251.1 |
| 1020988800000 | 1252.53 |
| 1021248000000 | 1254.04 |
| 1021334400000 | 1269.43 |
| 1021420800000 | 1275.25 |
| 1021507200000 | 1268.62 |
| 1021593600000 | 1251.78 |
| 1021852800000 | 1232.1 |
| 1021939200000 | 1229.54 |
| 1022025600000 | 1237.03 |
| 1022112000000 | 1244.71 |
| 1022198400000 | 1279.7 |
| 1022457600000 | 1291.98 |
| 1022544000000 | 1253.68 |
| 1022630400000 | 1255.78 |
| 1022716800000 | 1255.95 |
| 1022803200000 | 1271.03 |
| 1023062400000 | 1271.4 |
| 1023148800000 | 1278.48 |
| 1023235200000 | 1275.95 |
| 1023321600000 | 1283.97 |
| 1023408000000 | 1288.8 |
| 1023667200000 | 1287.64 |
| 1023753600000 | 1286.8 |
| 1023840000000 | 1315.08 |
| 1023926400000 | 1325.69 |
| 1024012800000 | 1290.56 |
| 1024272000000 | 1321.12 |
| 1024358400000 | 1341.77 |
| 1024444800000 | 1331.77 |
| 1024531200000 | 1337.11 |
| 1024617600000 | 1325.98 |
| 1024876800000 | 1306.41 |
| 1024963200000 | 1293.48 |
| 1025049600000 | 1286.61 |
| 1025136000000 | 1277.98 |
| 1025222400000 | 1269.58 |
| 1025481600000 | 1272.92 |
| 1025568000000 | 1267.32 |
| 1025654400000 | 1259.4 |
| 1025740800000 | 1260.38 |
| 1025827200000 | 1228.3 |
| 1026086400000 | 1214.44 |
| 1026172800000 | 1214.01 |
| 1026259200000 | 1206.07 |
| 1026345600000 | 1182.76 |
| 1026432000000 | 1198.69 |
| 1026691200000 | 1192.61 |
| 1026777600000 | 1227.13 |
| 1026864000000 | 1237.8 |
| 1026950400000 | 1220.15 |
| 1027036800000 | 1224.1 |
| 1027296000000 | 1225.28 |
| 1027382400000 | 1277.79 |
| 1027468800000 | 1221.98 |
| 1027555200000 | 1247.73 |
| 1027641600000 | 1240.27 |
| 1027900800000 | 1239.22 |
| 1027987200000 | 1180.67 |
| 1028073600000 | 1162.53 |
| 1028160000000 | 1164.75 |
| 1028246400000 | 1156.92 |
| 1028505600000 | 1131.6 |
| 1028592000000 | 1131.58 |
| 1028678400000 | 1136.5 |
| 1028764800000 | 1165.58 |
| 1028851200000 | 1213.91 |
| 1029110400000 | 1193.32 |
| 1029196800000 | 1163.62 |
| 1029283200000 | 1208.95 |
| 1029369600000 | 1201.95 |
| 1029456000000 | 1156.32 |
| 1029715200000 | 1163.76 |
| 1029801600000 | 1158.42 |
| 1029888000000 | 1161.29 |
| 1029974400000 | 1147.57 |
| 1030060800000 | 1150.46 |
| 1030320000000 | 1148.52 |
| 1030406400000 | 1132.11 |
| 1030492800000 | 1116.61 |
| 1030579200000 | 1108.68 |
| 1030665600000 | 1119.3 |
| 1030924800000 | 1133.08 |
| 1031011200000 | 1132.76 |
| 1031097600000 | 1125.86 |
| 1031184000000 | 1131.29 |
| 1031270400000 | 1132.71 |
| 1031529600000 | 1134.26 |
| 1031616000000 | 1131.42 |
| 1031702400000 | 1124.92 |
| 1031788800000 | 1118.9 |
| 1031875200000 | 1115.96 |
| 1032134400000 | 1109.21 |
| 1032220800000 | 1086.79 |
| 1032307200000 | 1078.38 |
| 1032393600000 | 1087.99 |
| 1032480000000 | 1072.38 |
| 1032739200000 | 1085.17 |
| 1032825600000 | 1077.28 |
| 1032912000000 | 1081.32 |
| 1032998400000 | 1075.11 |
| 1033084800000 | 1086.45 |
| 1033344000000 | 1072.75 |
| 1033430400000 | 1050.1 |
| 1033516800000 | 1050.58 |
| 1033603200000 | 1052.46 |
| 1033689600000 | 1051.16 |
| 1033948800000 | 1073.74 |
| 1034035200000 | 1079.86 |
| 1034121600000 | 1079.97 |
| 1034208000000 | 1073.19 |
| 1034294400000 | 1077.95 |
| 1034553600000 | 1079.3 |
| 1034640000000 | 1099.51 |
| 1034726400000 | 1090.54 |
| 1034812800000 | 1096.36 |
| 1034899200000 | 1101.85 |
| 1035158400000 | 1129.6 |
| 1035244800000 | 1143.88 |
| 1035331200000 | 1151.11 |
| 1035417600000 | 1152.06 |
| 1035504000000 | 1166.92 |
| 1035763200000 | 1161.02 |
| 1035849600000 | 1157.14 |
| 1035936000000 | 1176.95 |
| 1036022400000 | 1179.39 |
| 1036108800000 | 1269.4 |
| 1036368000000 | 1268.07 |
| 1036454400000 | 1295.68 |
| 1036540800000 | 1364.83 |
| 1036627200000 | 1351.46 |
| 1036713600000 | 1308.48 |
| 1036972800000 | 1312.52 |
| 1037059200000 | 1329.17 |
| 1037145600000 | 1333.33 |
| 1037232000000 | 1384.62 |
| 1037318400000 | 1494.9 |
| 1037577600000 | 1508.2 |
| 1037664000000 | 1531.53 |
| 1037750400000 | 1539.22 |
| 1037836800000 | 1528.31 |
| 1037923200000 | 1467.76 |
| 1038182400000 | 1439.02 |
| 1038268800000 | 1424.91 |
| 1038355200000 | 1416.96 |
| 1038441600000 | 1385.14 |
| 1038528000000 | 1375.05 |
| 1038787200000 | 1343.6 |
| 1038873600000 | 1334.61 |
| 1038960000000 | 1347.35 |
| 1039046400000 | 1379.37 |
| 1039132800000 | 1476.63 |
| 1039392000000 | 1478.59 |
| 1039478400000 | 1492.42 |
| 1039564800000 | 1539.11 |
| 1039651200000 | 1557.88 |
| 1039737600000 | 1613.8 |
| 1039996800000 | 1571.64 |
| 1040083200000 | 1559.82 |
| 1040169600000 | 1577.23 |
| 1040256000000 | 1583.99 |
| 1040342400000 | 1594.15 |
| 1040601600000 | 1670.47 |
| 1040688000000 | 1671.95 |
| 1040774400000 | 1671.95 |
| 1040860800000 | 1675.3 |
| 1040947200000 | 1692.41 |
| 1041206400000 | 1614.37 |
| 1041292800000 | 1614.93 |
| 1041465600000 | 1640.98 |
| 1041552000000 | 1640.23 |
| 1041811200000 | 1636.34 |
| 1041897600000 | 1607.89 |
| 1041984000000 | 1640.23 |
| 1042070400000 | 1592.84 |
| 1042156800000 | 1683.22 |
| 1042416000000 | 1675.88 |
| 1042502400000 | 1626.94 |
| 1042588800000 | 1623.48 |
| 1042675200000 | 1633.33 |
| 1042761600000 | 1651.36 |
| 1043020800000 | 1637.28 |
| 1043107200000 | 1567.47 |
| 1043193600000 | 1607.74 |
| 1043280000000 | 1653.73 |
| 1043366400000 | 1665.31 |
| 1043625600000 | 1655.41 |
| 1043712000000 | 1637.76 |
| 1043798400000 | 1640.74 |
| 1043884800000 | 1674.4 |
| 1043971200000 | 1686.33 |
| 1044230400000 | 1637.39 |
| 1044316800000 | 1618.92 |
| 1044403200000 | 1628.93 |
| 1044489600000 | 1632.82 |
| 1044576000000 | 1638.24 |
| 1044835200000 | 1627.36 |
| 1044921600000 | 1624 |
| 1045008000000 | 1632.51 |
| 1045094400000 | 1633.92 |
| 1045180800000 | 1634.26 |
| 1045440000000 | 1648.12 |
| 1045526400000 | 1627.35 |
| 1045612800000 | 1631.11 |
| 1045699200000 | 1645.07 |
| 1045785600000 | 1645.43 |
| 1046044800000 | 1633.88 |
| 1046131200000 | 1632.18 |
| 1046217600000 | 1621.66 |
| 1046304000000 | 1634.58 |
| 1046390400000 | 1633.89 |
| 1046649600000 | 1620.95 |
| 1046736000000 | 1619.45 |
| 1046822400000 | 1582.49 |
| 1046908800000 | 1582.36 |
| 1046995200000 | 1598.74 |
| 1047254400000 | 1586.62 |
| 1047340800000 | 1551.49 |
| 1047427200000 | 1545.04 |
| 1047513600000 | 1530.82 |
| 1047600000000 | 1537.59 |
| 1047859200000 | 1540.66 |
| 1047945600000 | 1549.24 |
| 1048032000000 | 1560.7 |
| 1048118400000 | 1555.76 |
| 1048204800000 | 1558.12 |
| 1048464000000 | 1555.99 |
| 1048550400000 | 1555.27 |
| 1048636800000 | 1551.59 |
| 1048723200000 | 1541.43 |
| 1048809600000 | 1541.73 |
| 1049068800000 | 1541.78 |
| 1049155200000 | 1533.81 |
| 1049241600000 | 1524.44 |
| 1049328000000 | 1538.49 |
| 1049414400000 | 1540.33 |
| 1049673600000 | 1531.9 |
| 1049760000000 | 1533.98 |
| 1049846400000 | 1557.61 |
| 1049932800000 | 1559.64 |
| 1050019200000 | 1535.34 |
| 1050278400000 | 1529.98 |
| 1050364800000 | 1538.47 |
| 1050451200000 | 1534.05 |
| 1050537600000 | 1532.87 |
| 1050624000000 | 1532.87 |
| 1050883200000 | 1537.6 |
| 1050969600000 | 1541.19 |
| 1051056000000 | 1543.15 |
| 1051142400000 | 1536.79 |
| 1051228800000 | 1548.41 |
| 1051488000000 | 1594.89 |
| 1051574400000 | 1613.83 |
| 1051660800000 | 1643.86 |
| 1051747200000 | 1641.85 |
| 1051833600000 | 1617.64 |
| 1052092800000 | 1613.1 |
| 1052179200000 | 1603.36 |
| 1052265600000 | 1602.22 |
| 1052352000000 | 1614.19 |
| 1052438400000 | 1633.18 |
| 1052697600000 | 1653.14 |
| 1052784000000 | 1658.42 |
| 1052870400000 | 1647.01 |
| 1052956800000 | 1610.87 |
| 1053043200000 | 1626.64 |
| 1053302400000 | 1606.76 |
| 1053388800000 | 1577.34 |
| 1053475200000 | 1584.07 |
| 1053561600000 | 1582.38 |
| 1053648000000 | 1614.24 |
| 1053907200000 | 1625.29 |
| 1053993600000 | 1640.19 |
| 1054080000000 | 1650.71 |
| 1054166400000 | 1676.87 |
| 1054252800000 | 1675.21 |
| 1054512000000 | 1682.04 |
| 1054598400000 | 1691.71 |
| 1054684800000 | 1660.69 |
| 1054771200000 | 1647.48 |
| 1054857600000 | 1703.97 |
| 1055116800000 | 1709.91 |
| 1055203200000 | 1692.56 |
| 1055289600000 | 1698.51 |
| 1055376000000 | 1700.61 |
| 1055462400000 | 1705.1 |
| 1055721600000 | 1684.71 |
| 1055808000000 | 1663.82 |
| 1055894400000 | 1679.97 |
| 1055980800000 | 1679.97 |
| 1056067200000 | 1680.64 |
| 1056326400000 | 1683.93 |
| 1056412800000 | 1667.78 |
| 1056499200000 | 1678.55 |
| 1056585600000 | 1657.03 |
| 1056672000000 | 1658.88 |
| 1056931200000 | 1660.64 |
| 1057017600000 | 1672.61 |
| 1057104000000 | 1675.04 |
| 1057190400000 | 1674.28 |
| 1057276800000 | 1669.69 |
| 1057536000000 | 1684.23 |
| 1057622400000 | 1710.22 |
| 1057708800000 | 1705.99 |
| 1057795200000 | 1703.64 |
| 1057881600000 | 1735.31 |
| 1058140800000 | 1761.12 |
| 1058227200000 | 1759.06 |
| 1058313600000 | 1667.91 |
| 1058400000000 | 1668.76 |
| 1058486400000 | 1694.99 |
| 1058745600000 | 1712.19 |
| 1058832000000 | 1697.55 |
| 1058918400000 | 1696.05 |
| 1059004800000 | 1656.6 |
| 1059091200000 | 1646.99 |
| 1059350400000 | 1646.83 |
| 1059436800000 | 1633.13 |
| 1059523200000 | 1621.67 |
| 1059609600000 | 1625.15 |
| 1059696000000 | 1605.02 |
| 1059955200000 | 1617.38 |
| 1060041600000 | 1606.9 |
| 1060128000000 | 1616.82 |
| 1060214400000 | 1626.58 |
| 1060300800000 | 1627.16 |
| 1060560000000 | 1627.03 |
| 1060646400000 | 1606.88 |
| 1060732800000 | 1604.14 |
| 1060819200000 | 1606.4 |
| 1060905600000 | 1616.52 |
| 1061164800000 | 1616.52 |
| 1061251200000 | 1616.85 |
| 1061337600000 | 1633.88 |
| 1061424000000 | 1637.11 |
| 1061510400000 | 1631.57 |
| 1061769600000 | 1632.26 |
| 1061856000000 | 1636.15 |
| 1061942400000 | 1637.44 |
| 1062028800000 | 1630.06 |
| 1062115200000 | 1633.91 |
| 1062374400000 | 1644.16 |
| 1062460800000 | 1635.58 |
| 1062547200000 | 1646.75 |
| 1062633600000 | 1659 |
| 1062720000000 | 1662.57 |
| 1062979200000 | 1647.07 |
| 1063065600000 | 1665.18 |
| 1063152000000 | 1672.82 |
| 1063238400000 | 1682.22 |
| 1063324800000 | 1685.65 |
| 1063584000000 | 1694.17 |
| 1063670400000 | 1697.75 |
| 1063756800000 | 1718.74 |
| 1063843200000 | 1721.09 |
| 1063929600000 | 1712.35 |
| 1064188800000 | 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 | 7273.3 |
| 1158624000000 | 7230.25 |
| 1158710400000 | 7307.38 |
| 1158796800000 | 7188.61 |
| 1158883200000 | 7111.03 |
| 1159142400000 | 7043.83 |
| 1159228800000 | 7293.3 |
| 1159315200000 | 7373.71 |
| 1159401600000 | 7438.33 |
| 1159488000000 | 7478.66 |
| 1159747200000 | 7537.01 |
| 1159833600000 | 7636.59 |
| 1159920000000 | 7562.72 |
| 1160006400000 | 7617.14 |
| 1160092800000 | 7587.45 |
| 1160352000000 | 7507.74 |
| 1160438400000 | 7548.38 |
| 1160524800000 | 7498.24 |
| 1160611200000 | 7479.43 |
| 1160697600000 | 7633.97 |
| 1160956800000 | 7629.12 |
| 1161043200000 | 7600.24 |
| 1161129600000 | 7647.31 |
| 1161216000000 | 7738.86 |
| 1161302400000 | 7816.31 |
| 1161561600000 | 7757.44 |
| 1161648000000 | 7791.25 |
| 1161734400000 | 7850.02 |
| 1161820800000 | 7987.93 |
| 1161907200000 | 8135.27 |
| 1162166400000 | 8042.84 |
| 1162252800000 | 8132.71 |
| 1162339200000 | 8206.34 |
| 1162425600000 | 8158.51 |
| 1162512000000 | 8074.53 |
| 1162771200000 | 8074.53 |
| 1162857600000 | 8197.28 |
| 1162944000000 | 8282.22 |
| 1163030400000 | 8254.2 |
| 1163116800000 | 8202.51 |
| 1163376000000 | 8190.01 |
| 1163462400000 | 8295.3 |
| 1163548800000 | 8266.24 |
| 1163635200000 | 8126.29 |
| 1163721600000 | 8099.05 |
| 1163980800000 | 8137.57 |
| 1164067200000 | 8070.8 |
| 1164153600000 | 8052.76 |
| 1164240000000 | 7983.4 |
| 1164326400000 | 7919.63 |
| 1164585600000 | 7739.58 |
| 1164672000000 | 7855.97 |
| 1164758400000 | 7936.44 |
| 1164844800000 | 7741.24 |
| 1164931200000 | 7837.02 |
| 1165190400000 | 7948.15 |
| 1165276800000 | 8099.47 |
| 1165363200000 | 8099.29 |
| 1165449600000 | 8157.69 |
| 1165536000000 | 8149.65 |
| 1165795200000 | 8184.79 |
| 1165881600000 | 8251.16 |
| 1165968000000 | 8214.87 |
| 1166054400000 | 8399.49 |
| 1166140800000 | 8533.42 |
| 1166400000000 | 8726.72 |
| 1166486400000 | 8692.47 |
| 1166572800000 | 8700.48 |
| 1166659200000 | 8838.46 |
| 1166745600000 | 8887.61 |
| 1167004800000 | 8895 |
| 1167091200000 | 8616.6 |
| 1167177600000 | 8720.31 |
| 1167264000000 | 8746.46 |
| 1167350400000 | 8757.01 |
| 1167696000000 | 8538.47 |
| 1167782400000 | 8685.96 |
| 1167868800000 | 8678.94 |
| 1167955200000 | 8470.45 |
| 1168214400000 | 8436.34 |
| 1168300800000 | 8072.95 |
| 1168387200000 | 8233.46 |
| 1168473600000 | 8493.85 |
| 1168560000000 | 8432.83 |
| 1168819200000 | 8495.56 |
| 1168905600000 | 8465.8 |
| 1168992000000 | 8439.86 |
| 1169078400000 | 8350.28 |
| 1169164800000 | 8417.26 |
| 1169424000000 | 8236.08 |
| 1169510400000 | 8361.48 |
| 1169596800000 | 8280.5 |
| 1169683200000 | 8230.3 |
| 1169769600000 | 8291.97 |
| 1170028800000 | 8201.78 |
| 1170115200000 | 8203.98 |
| 1170201600000 | 8410.14 |
| 1170288000000 | 8493.39 |
| 1170374400000 | 8469.76 |
| 1170633600000 | 8557.06 |
| 1170720000000 | 8482.52 |
| 1170806400000 | 8478.95 |
| 1170892800000 | 8455.92 |
| 1170979200000 | 8499.69 |
| 1171238400000 | 8487.68 |
| 1171324800000 | 8518.45 |
| 1171411200000 | 8595.65 |
| 1171497600000 | 8611.71 |
| 1171584000000 | 8614.28 |
| 1171843200000 | 8652.9 |
| 1171929600000 | 8684.48 |
| 1172016000000 | 8592.91 |
| 1172102400000 | 8618.16 |
| 1172188800000 | 8524.96 |
| 1172448000000 | 8549.63 |
| 1172534400000 | 8451.13 |
| 1172620800000 | 8341.83 |
| 1172707200000 | 8297.02 |
| 1172793600000 | 8369.19 |
| 1173052800000 | 8225.98 |
| 1173139200000 | 8498.73 |
| 1173225600000 | 8643.22 |
| 1173312000000 | 8744.78 |
| 1173398400000 | 8809.97 |
| 1173657600000 | 8846.95 |
| 1173744000000 | 8835.78 |
| 1173830400000 | 8791.44 |
| 1173916800000 | 8772.99 |
| 1174003200000 | 8740.94 |
| 1174262400000 | 8749.27 |
| 1174348800000 | 8793.84 |
| 1174435200000 | 8941.1 |
| 1174521600000 | 9022.52 |
| 1174608000000 | 9089.66 |
| 1174867200000 | 9058.12 |
| 1174953600000 | 9118.1 |
| 1175040000000 | 9074.1 |
| 1175126400000 | 9100.9 |
| 1175212800000 | 8951.59 |
| 1175472000000 | 8950.37 |
| 1175558400000 | 9116.06 |
| 1175644800000 | 9212.94 |
| 1175731200000 | 9186.95 |
| 1175817600000 | 9186.95 |
| 1176076800000 | 9200.65 |
| 1176163200000 | 9127.9 |
| 1176249600000 | 9109.76 |
| 1176336000000 | 9155.45 |
| 1176422400000 | 9316.67 |
| 1176681600000 | 9322.39 |
| 1176768000000 | 9288.43 |
| 1176854400000 | 9253.22 |
| 1176940800000 | 9289.12 |
| 1177027200000 | 9419.79 |
| 1177286400000 | 9493.1 |
| 1177372800000 | 9391.58 |
| 1177459200000 | 9460.14 |
| 1177545600000 | 9491.06 |
| 1177632000000 | 9507.22 |
| 1177891200000 | 9352.55 |
| 1177977600000 | 9345.22 |
| 1178064000000 | 9381.23 |
| 1178150400000 | 9542 |
| 1178236800000 | 9618.61 |
| 1178496000000 | 9536.21 |
| 1178582400000 | 9570.82 |
| 1178668800000 | 9875.48 |
| 1178755200000 | 10029.25 |
| 1178841600000 | 10222.19 |
| 1179100800000 | 10349.59 |
| 1179187200000 | 10377.47 |
| 1179273600000 | 10162.87 |
| 1179360000000 | 10204.5 |
| 1179446400000 | 10317.94 |
| 1179705600000 | 10314.82 |
| 1179792000000 | 10389.3 |
| 1179878400000 | 10330.74 |
| 1179964800000 | 10180.51 |
| 1180051200000 | 10401.12 |
| 1180310400000 | 10410.68 |
| 1180396800000 | 10589.08 |
| 1180483200000 | 10343.93 |
| 1180569600000 | 10607.14 |
| 1180656000000 | 10633.92 |
| 1180915200000 | 10720.65 |
| 1181001600000 | 10688.38 |
| 1181088000000 | 10580.06 |
| 1181174400000 | 10545.96 |
| 1181260800000 | 10455.07 |
| 1181520000000 | 10484.86 |
| 1181606400000 | 10366.44 |
| 1181692800000 | 10400.96 |
| 1181779200000 | 10479.09 |
| 1181865600000 | 10804.42 |
| 1182124800000 | 10840.85 |
| 1182211200000 | 11028.69 |
| 1182297600000 | 10920.03 |
| 1182384000000 | 10788.26 |
| 1182470400000 | 10703.39 |
| 1182729600000 | 10489.87 |
| 1182816000000 | 10389.74 |
| 1182902400000 | 10377.26 |
| 1182988800000 | 10437.68 |
| 1183075200000 | 10446.39 |
| 1183334400000 | 10457.07 |
| 1183420800000 | 10439.27 |
| 1183507200000 | 10431.87 |
| 1183593600000 | 10378.55 |
| 1183680000000 | 10453.99 |
| 1183939200000 | 10485.08 |
| 1184025600000 | 10221.77 |
| 1184112000000 | 10299.46 |
| 1184198400000 | 10544.37 |
| 1184284800000 | 10432.34 |
| 1184544000000 | 10678.48 |
| 1184630400000 | 10785.39 |
| 1184716800000 | 10862.15 |
| 1184803200000 | 10935.27 |
| 1184889600000 | 10935.27 |
| 1185148800000 | 10936.31 |
| 1185235200000 | 10980.96 |
| 1185321600000 | 10787.72 |
| 1185408000000 | 10426.02 |
| 1185494400000 | 10454.1 |
| 1185753600000 | 10424.11 |
| 1185840000000 | 10534.73 |
| 1185926400000 | 10469.29 |
| 1186012800000 | 10490.65 |
| 1186099200000 | 10447.57 |
| 1186358400000 | 10281.82 |
| 1186444800000 | 10306.04 |
| 1186531200000 | 10390.64 |
| 1186617600000 | 10326.74 |
| 1186704000000 | 10051.9 |
| 1186963200000 | 10124.54 |
| 1187049600000 | 9824.34 |
| 1187136000000 | 9561.29 |
| 1187222400000 | 8829.71 |
| 1187308800000 | 9119.05 |
| 1187568000000 | 9219.64 |
| 1187654400000 | 8964.01 |
| 1187740800000 | 9164.84 |
| 1187827200000 | 9229.5 |
| 1187913600000 | 9307.27 |
| 1188172800000 | 9469.42 |
| 1188259200000 | 9279.81 |
| 1188345600000 | 9247.89 |
| 1188432000000 | 9371.17 |
| 1188518400000 | 9380.9 |
| 1188777600000 | 9447.32 |
| 1188864000000 | 9543.85 |
| 1188950400000 | 9450.47 |
| 1189036800000 | 9473.73 |
| 1189123200000 | 9299.61 |
| 1189382400000 | 9130.27 |
| 1189468800000 | 9101.7 |
| 1189555200000 | 9065.84 |
| 1189641600000 | 9141.9 |
| 1189728000000 | 9187.28 |
| 1189987200000 | 9108.83 |
| 1190073600000 | 9051.78 |
| 1190160000000 | 9456.9 |
| 1190246400000 | 9429.37 |
| 1190332800000 | 9503.53 |
| 1190592000000 | 9376.02 |
| 1190678400000 | 9450.79 |
| 1190764800000 | 9633.9 |
| 1190851200000 | 9670.76 |
| 1190937600000 | 9643.41 |
| 1191196800000 | 9775.71 |
| 1191283200000 | 9835.01 |
| 1191369600000 | 9825.91 |
| 1191456000000 | 9904.18 |
| 1191542400000 | 9981.42 |
| 1191801600000 | 10061.64 |
| 1191888000000 | 9964.23 |
| 1191974400000 | 10036.55 |
| 1192060800000 | 10071.12 |
| 1192147200000 | 9934.03 |
| 1192406400000 | 9960.45 |
| 1192492800000 | 9795.65 |
| 1192579200000 | 9798.98 |
| 1192665600000 | 9624.98 |
| 1192752000000 | 9628.96 |
| 1193011200000 | 9530.31 |
| 1193097600000 | 9691.45 |
| 1193184000000 | 9583.7 |
| 1193270400000 | 9647.91 |
| 1193356800000 | 9911.68 |
| 1193616000000 | 10141 |
| 1193702400000 | 10096.07 |
| 1193788800000 | 10120.45 |
| 1193875200000 | 10028.69 |
| 1193961600000 | 9947.96 |
| 1194220800000 | 9979 |
| 1194307200000 | 10153.27 |
| 1194393600000 | 10125.94 |
| 1194480000000 | 10066.65 |
| 1194566400000 | 9916.96 |
| 1194825600000 | 9918.41 |
| 1194912000000 | 9908.24 |
| 1194998400000 | 10216.25 |
| 1195084800000 | 10186.77 |
| 1195171200000 | 10185.03 |
| 1195430400000 | 10087.43 |
| 1195516800000 | 10139.19 |
| 1195603200000 | 10078.66 |
| 1195689600000 | 10178.76 |
| 1195776000000 | 10202.53 |
| 1196035200000 | 10066.39 |
| 1196121600000 | 10008.45 |
| 1196208000000 | 10127.45 |
| 1196294400000 | 10100.09 |
| 1196380800000 | 10286.03 |
| 1196640000000 | 10176.08 |
| 1196726400000 | 10093.44 |
| 1196812800000 | 10307.89 |
| 1196899200000 | 10353.31 |
| 1196985600000 | 10429.38 |
| 1197244800000 | 10411.62 |
| 1197331200000 | 10466.64 |
| 1197417600000 | 10479.83 |
| 1197504000000 | 10323.93 |
| 1197590400000 | 10701.4 |
| 1197849600000 | 10474.53 |
| 1197936000000 | 10311.94 |
| 1198022400000 | 10324.13 |
| 1198108800000 | 10418.29 |
| 1198195200000 | 10507.38 |
| 1198454400000 | 10601.12 |
| 1198540800000 | 10601.12 |
| 1198627200000 | 10492.15 |
| 1198713600000 | 10364.05 |
| 1198800000000 | 10348.98 |
| 1199059200000 | 10306 |
| 1199232000000 | 10365.67 |
| 1199318400000 | 10386.56 |
| 1199404800000 | 10390.57 |
| 1199664000000 | 10418.98 |
| 1199750400000 | 10357.32 |
| 1199836800000 | 10285.25 |
| 1199923200000 | 10230.75 |
| 1200009600000 | 10345.29 |
| 1200268800000 | 10333.83 |
| 1200355200000 | 10246.49 |
| 1200441600000 | 9958.78 |
| 1200528000000 | 9767.19 |
| 1200614400000 | 9352.89 |
| 1200873600000 | 8627.77 |
| 1200960000000 | 9163.69 |
| 1201046400000 | 9374.93 |
| 1201132800000 | 9745.58 |
| 1201219200000 | 9915.92 |
| 1201478400000 | 9963.53 |
| 1201564800000 | 10147.66 |
| 1201651200000 | 10204.36 |
| 1201737600000 | 10388.4 |
| 1201824000000 | 10287.41 |
| 1202083200000 | 10367.06 |
| 1202169600000 | 10134.36 |
| 1202256000000 | 9937.6 |
| 1202342400000 | 9781.73 |
| 1202428800000 | 10093.47 |
| 1202688000000 | 10150.21 |
| 1202774400000 | 10104.43 |
| 1202860800000 | 10160.25 |
| 1202947200000 | 10248.59 |
| 1203033600000 | 10242.95 |
| 1203292800000 | 10270.26 |
| 1203379200000 | 10414.42 |
| 1203465600000 | 10306.66 |
| 1203552000000 | 10400.45 |
| 1203638400000 | 10445.22 |
| 1203897600000 | 10418.27 |
| 1203984000000 | 10485.85 |
| 1204070400000 | 10577.61 |
| 1204156800000 | 10656.75 |
| 1204243200000 | 10454.89 |
| 1204502400000 | 10215.01 |
| 1204588800000 | 9965.29 |
| 1204675200000 | 10264.97 |
| 1204761600000 | 10081 |
| 1204848000000 | 9943.79 |
| 1205107200000 | 10365.35 |
| 1205193600000 | 10433.72 |
| 1205280000000 | 10481.88 |
| 1205366400000 | 10438.57 |
| 1205452800000 | 10443.48 |
| 1205712000000 | 10320.87 |
| 1205798400000 | 10605.07 |
| 1205884800000 | 10652.56 |
| 1205971200000 | 10650.22 |
| 1206057600000 | 10650.22 |
| 1206316800000 | 10652.56 |
| 1206403200000 | 10399.62 |
| 1206489600000 | 10633.89 |
| 1206576000000 | 10688.22 |
| 1206662400000 | 10711.56 |
| 1206921600000 | 10615.19 |
| 1207008000000 | 10825.53 |
| 1207094400000 | 10862.37 |
| 1207180800000 | 10768.38 |
| 1207267200000 | 10745.55 |
| 1207526400000 | 10984.29 |
| 1207612800000 | 11022.64 |
| 1207699200000 | 11274.28 |
| 1207785600000 | 11129.86 |
| 1207872000000 | 11074.85 |
| 1208131200000 | 11126.03 |
| 1208217600000 | 11252.91 |
| 1208304000000 | 11279.45 |
| 1208390400000 | 11285.02 |
| 1208476800000 | 11520.17 |
| 1208736000000 | 11479.31 |
| 1208822400000 | 11519.32 |
| 1208908800000 | 11467.53 |
| 1208995200000 | 11572.96 |
| 1209081600000 | 11528.14 |
| 1209340800000 | 11735.27 |
| 1209427200000 | 11619.39 |
| 1209513600000 | 11885.48 |
| 1209600000000 | 11923.27 |
| 1209686400000 | 12138.9 |
| 1209945600000 | 12116.26 |
| 1210032000000 | 12061.03 |
| 1210118400000 | 11805.01 |
| 1210204800000 | 11588.42 |
| 1210291200000 | 11746.92 |
| 1210550400000 | 11744.9 |
| 1210636800000 | 11906.65 |
| 1210723200000 | 11981.94 |
| 1210809600000 | 11989.09 |
| 1210896000000 | 11877.75 |
| 1211155200000 | 11935.11 |
| 1211241600000 | 11883.57 |
| 1211328000000 | 11933.08 |
| 1211414400000 | 11967.1 |
| 1211500800000 | 11824.05 |
| 1211760000000 | 11836.03 |
| 1211846400000 | 11918.13 |
| 1211932800000 | 11846 |
| 1212019200000 | 11994.56 |
| 1212105600000 | 12233.61 |
| 1212364800000 | 12221.72 |
| 1212451200000 | 12204.75 |
| 1212537600000 | 12199.73 |
| 1212624000000 | 12316.19 |
| 1212710400000 | 12238.36 |
| 1212969600000 | 12409.41 |
| 1213056000000 | 12262.54 |
| 1213142400000 | 12195.56 |
| 1213228800000 | 12151.18 |
| 1213315200000 | 12187.68 |
| 1213574400000 | 12462.94 |
| 1213660800000 | 12732.69 |
| 1213747200000 | 12792.19 |
| 1213833600000 | 12359.35 |
| 1213920000000 | 12478.55 |
| 1214179200000 | 12241.17 |
| 1214265600000 | 12097.95 |
| 1214352000000 | 11843.8 |
| 1214438400000 | 11321.39 |
| 1214524800000 | 10780.42 |
| 1214784000000 | 10831.29 |
| 1214870400000 | 10788.13 |
| 1214956800000 | 11214.59 |
| 1215043200000 | 11655.33 |
| 1215129600000 | 11786.49 |
| 1215388800000 | 12114.21 |
| 1215475200000 | 11948.59 |
| 1215561600000 | 11997.49 |
| 1215648000000 | 11639.89 |
| 1215734400000 | 11608.84 |
| 1215993600000 | 11755.05 |
| 1216080000000 | 11445.38 |
| 1216166400000 | 11345.24 |
| 1216252800000 | 11403.51 |
| 1216339200000 | 11277.16 |
| 1216598400000 | 11266.87 |
| 1216684800000 | 11284.91 |
| 1216771200000 | 11502.07 |
| 1216857600000 | 11419.31 |
| 1216944000000 | 11430.26 |
| 1217203200000 | 11610.17 |
| 1217289600000 | 11328.79 |
| 1217376000000 | 11411.32 |
| 1217462400000 | 11401.22 |
| 1217548800000 | 11444.47 |
| 1217808000000 | 11518.69 |
| 1217894400000 | 11510.86 |
| 1217980800000 | 11445.83 |
| 1218067200000 | 11484.75 |
| 1218153600000 | 11308.68 |
| 1218412800000 | 11277.66 |
| 1218499200000 | 11171.86 |
| 1218585600000 | 11061.22 |
| 1218672000000 | 11152.21 |
| 1218758400000 | 10891.74 |
| 1219017600000 | 10957.83 |
| 1219104000000 | 10861.21 |
| 1219190400000 | 10998.44 |
| 1219276800000 | 11159.97 |
| 1219363200000 | 11084.96 |
| 1219622400000 | 11051.27 |
| 1219708800000 | 10995.86 |
| 1219795200000 | 11028.76 |
| 1219881600000 | 11195.86 |
| 1219968000000 | 11269.49 |
| 1220227200000 | 11456.98 |
| 1220313600000 | 11229.96 |
| 1220400000000 | 10948.88 |
| 1220486400000 | 10710.25 |
| 1220572800000 | 10500.21 |
| 1220832000000 | 10708.97 |
| 1220918400000 | 10466.66 |
| 1221004800000 | 10361.54 |
| 1221091200000 | 10451.77 |
| 1221177600000 | 10599.97 |
| 1221436800000 | 10306.69 |
| 1221523200000 | 9949.88 |
| 1221609600000 | 9763.44 |
| 1221696000000 | 9581.99 |
| 1221782400000 | 10312.88 |
| 1222041600000 | 10508.33 |
| 1222128000000 | 9964.74 |
| 1222214400000 | 9834.93 |
| 1222300800000 | 10131.53 |
| 1222387200000 | 10241.25 |
| 1222646400000 | 9484.77 |
| 1222732800000 | 9735.77 |
| 1222819200000 | 9788.67 |
| 1222905600000 | 9512.48 |
| 1222992000000 | 9764.41 |
| 1223251200000 | 8887.8 |
| 1223337600000 | 8936.27 |
| 1223424000000 | 8463.4 |
| 1223510400000 | 8544.59 |
| 1223596800000 | 7703.18 |
| 1223856000000 | 7682.41 |
| 1223942400000 | 8580.61 |
| 1224028800000 | 7767.63 |
| 1224115200000 | 7461.99 |
| 1224201600000 | 7796.85 |
| 1224460800000 | 7882.92 |
| 1224547200000 | 7622.65 |
| 1224633600000 | 6789.67 |
| 1224720000000 | 6786.06 |
| 1224806400000 | 6602.62 |
| 1225065600000 | 6274.24 |
| 1225152000000 | 6448.24 |
| 1225238400000 | 6769.49 |
| 1225324800000 | 7023.96 |
| 1225411200000 | 7045.74 |
| 1225670400000 | 7057.93 |
| 1225756800000 | 7237.95 |
| 1225843200000 | 7052.05 |
| 1225929600000 | 6634.79 |
| 1226016000000 | 6910.62 |
| 1226275200000 | 6913.59 |
| 1226361600000 | 6857.27 |
| 1226448000000 | 6569.92 |
| 1226534400000 | 6600.47 |
| 1226620800000 | 6908.17 |
| 1226880000000 | 6916.25 |
| 1226966400000 | 6736.89 |
| 1227052800000 | 6650.73 |
| 1227139200000 | 6533.27 |
| 1227225600000 | 6591.97 |
| 1227484800000 | 6913.91 |
| 1227571200000 | 7040.16 |
| 1227657600000 | 7272.64 |
| 1227744000000 | 7320.83 |
| 1227830400000 | 7316.48 |
| 1228089600000 | 7259.37 |
| 1228176000000 | 7307.35 |
| 1228262400000 | 7545.75 |
| 1228348800000 | 7577.29 |
| 1228435200000 | 7544.39 |
| 1228694400000 | 7526.64 |
| 1228780800000 | 7840.51 |
| 1228867200000 | 8078.06 |
| 1228953600000 | 8106.98 |
| 1229040000000 | 8201.88 |
| 1229299200000 | 8316.35 |
| 1229385600000 | 8403.54 |
| 1229472000000 | 8711.18 |
| 1229558400000 | 8752.64 |
| 1229644800000 | 8529.06 |
| 1229904000000 | 8577.51 |
| 1229990400000 | 8621.92 |
| 1230076800000 | 8488.72 |
| 1230163200000 | 8488.72 |
| 1230249600000 | 8498.27 |
| 1230508800000 | 8353.27 |
| 1230595200000 | 8498.51 |
| 1230681600000 | 8468.25 |
| 1230854400000 | 8959.18 |
| 1231113600000 | 8942.69 |
| 1231200000000 | 9518.81 |
| 1231286400000 | 9169.41 |
| 1231372800000 | 9288.84 |
| 1231459200000 | 9191.26 |
| 1231718400000 | 9181.54 |
| 1231804800000 | 9204.11 |
| 1231891200000 | 8795.94 |
| 1231977600000 | 8414.01 |
| 1232064000000 | 8585.03 |
| 1232323200000 | 8558.3 |
| 1232409600000 | 8382.44 |
| 1232496000000 | 8254.63 |
| 1232582400000 | 8227.99 |
| 1232668800000 | 8164.85 |
| 1232928000000 | 8308.82 |
| 1233014400000 | 8311.52 |
| 1233100800000 | 8249.73 |
| 1233187200000 | 8043.85 |
| 1233273600000 | 7990.96 |
| 1233532800000 | 7802.34 |
| 1233619200000 | 7954.88 |
| 1233705600000 | 7949.45 |
| 1233792000000 | 7919.85 |
| 1233878400000 | 8131.14 |
| 1234137600000 | 8246.42 |
| 1234224000000 | 7937.4 |
| 1234310400000 | 7693.62 |
| 1234396800000 | 7756.83 |
| 1234483200000 | 8165.91 |
| 1234742400000 | 8188.92 |
| 1234828800000 | 7645.97 |
| 1234915200000 | 7517.22 |
| 1235001600000 | 7578.71 |
| 1235088000000 | 7284.19 |
| 1235347200000 | 7333.88 |
| 1235433600000 | 7211.72 |
| 1235520000000 | 7291.03 |
| 1235606400000 | 7415.72 |
| 1235692800000 | 7707.11 |
| 1235952000000 | 7241.72 |
| 1236038400000 | 7276.64 |
| 1236124800000 | 7295.14 |
| 1236211200000 | 7230.91 |
| 1236297600000 | 7278.9 |
| 1236556800000 | 7290.46 |
| 1236643200000 | 7586.33 |
| 1236729600000 | 7510.08 |
| 1236816000000 | 7655.39 |
| 1236902400000 | 7826.59 |
| 1237161600000 | 8100.84 |
| 1237248000000 | 8057.75 |
| 1237334400000 | 8243.63 |
| 1237420800000 | 8518.27 |
| 1237507200000 | 8261.79 |
| 1237766400000 | 8208.8 |
| 1237852800000 | 8480.68 |
| 1237939200000 | 8373.16 |
| 1238025600000 | 8116.71 |
| 1238112000000 | 7943.12 |
| 1238371200000 | 7636.05 |
| 1238457600000 | 7821.77 |
| 1238544000000 | 7879.87 |
| 1238630400000 | 8160.13 |
| 1238716800000 | 8221.75 |
| 1238976000000 | 8258.83 |
| 1239062400000 | 8220.98 |
| 1239148800000 | 8238.09 |
| 1239235200000 | 8151.83 |
| 1239321600000 | 8151.83 |
| 1239580800000 | 8196.72 |
| 1239667200000 | 8271.69 |
| 1239753600000 | 8268.45 |
| 1239840000000 | 8464.85 |
| 1239926400000 | 8360.54 |
| 1240185600000 | 8241.84 |
| 1240272000000 | 8436.33 |
| 1240358400000 | 8401.54 |
| 1240444800000 | 8876.92 |
| 1240531200000 | 9182.29 |
| 1240790400000 | 9053.18 |
| 1240876800000 | 9138.71 |
| 1240963200000 | 9431.71 |
| 1241049600000 | 9422.24 |
| 1241136000000 | 9419.16 |
| 1241395200000 | 9610.22 |
| 1241481600000 | 9672.4 |
| 1241568000000 | 9856.02 |
| 1241654400000 | 9992.72 |
| 1241740800000 | 10402.98 |
| 1242000000000 | 10518.81 |
| 1242086400000 | 10560.82 |
| 1242172800000 | 10172.38 |
| 1242259200000 | 10220.57 |
| 1242345600000 | 10220.8 |
| 1242604800000 | 10314.91 |
| 1242691200000 | 10469.23 |
| 1242777600000 | 10780.82 |
| 1242864000000 | 10430.41 |
| 1242950400000 | 10457.87 |
| 1243209600000 | 10436.32 |
| 1243296000000 | 10422.16 |
| 1243382400000 | 10354.56 |
| 1243468800000 | 10925.46 |
| 1243555200000 | 11350.26 |
| 1243814400000 | 11691.26 |
| 1243900800000 | 11895.75 |
| 1243987200000 | 11720.3 |
| 1244073600000 | 11967.15 |
| 1244160000000 | 11971.79 |
| 1244419200000 | 11588.21 |
| 1244505600000 | 11876.22 |
| 1244592000000 | 12041.34 |
| 1244678400000 | 12296.29 |
| 1244764800000 | 12413.37 |
| 1245024000000 | 12400.74 |
| 1245110400000 | 12282 |
| 1245196800000 | 12068.93 |
| 1245283200000 | 12321.78 |
| 1245369600000 | 12182.66 |
| 1245628800000 | 12325.98 |
| 1245715200000 | 11667.77 |
| 1245801600000 | 11682.23 |
| 1245888000000 | 11592.97 |
| 1245974400000 | 11713.04 |
| 1246233600000 | 11756.53 |
| 1246320000000 | 12048.04 |
| 1246406400000 | 12482.9 |
| 1246492800000 | 12766.06 |
| 1246579200000 | 12709.42 |
| 1246838400000 | 12341.27 |
| 1246924800000 | 12587.31 |
| 1247011200000 | 12545.82 |
| 1247097600000 | 12147.39 |
| 1247184000000 | 12089.74 |
| 1247443200000 | 12248.93 |
| 1247529600000 | 12607.73 |
| 1247616000000 | 12761.21 |
| 1247702400000 | 12611.57 |
| 1247788800000 | 12899.87 |
| 1248048000000 | 12899.55 |
| 1248134400000 | 13222.33 |
| 1248220800000 | 13290.58 |
| 1248307200000 | 13610.66 |
| 1248393600000 | 13586.24 |
| 1248652800000 | 13371.73 |
| 1248739200000 | 12976.82 |
| 1248825600000 | 12521.96 |
| 1248912000000 | 13051.69 |
| 1248998400000 | 13169.15 |
| 1249257600000 | 13410.5 |
| 1249344000000 | 13496.75 |
| 1249430400000 | 13603.19 |
| 1249516800000 | 13558.52 |
| 1249603200000 | 13488.94 |
| 1249862400000 | 13396.51 |
| 1249948800000 | 12935.01 |
| 1250035200000 | 13396.62 |
| 1250121600000 | 13700.8 |
| 1250208000000 | 13616.99 |
| 1250467200000 | 13609.73 |
| 1250553600000 | 13303.21 |
| 1250640000000 | 13350.05 |
| 1250726400000 | 13675.18 |
| 1250812800000 | 13836.68 |
| 1251072000000 | 14463.99 |
| 1251158400000 | 14216.49 |
| 1251244800000 | 13892.42 |
| 1251331200000 | 13811 |
| 1251417600000 | 13748.4 |
| 1251676800000 | 13745.67 |
| 1251763200000 | 13347.43 |
| 1251849600000 | 13449.61 |
| 1251936000000 | 13613.78 |
| 1252022400000 | 13909.57 |
| 1252281600000 | 13916.28 |
| 1252368000000 | 14490.68 |
| 1252454400000 | 14381.25 |
| 1252540800000 | 14125.91 |
| 1252627200000 | 14623.29 |
| 1252886400000 | 14513.99 |
| 1252972800000 | 15342.19 |
| 1253059200000 | 15600.92 |
| 1253145600000 | 15321.38 |
| 1253232000000 | 16081.45 |
| 1253491200000 | 16004.78 |
| 1253577600000 | 16548.21 |
| 1253664000000 | 16957.96 |
| 1253750400000 | 17120.62 |
| 1253836800000 | 17196.58 |
| 1254096000000 | 17800.31 |
| 1254182400000 | 17505.02 |
| 1254268800000 | 17646.65 |
| 1254355200000 | 17555.98 |
| 1254441600000 | 17755.29 |
| 1254700800000 | 18025.18 |
| 1254787200000 | 18660.72 |
| 1254873600000 | 18766.65 |
| 1254960000000 | 19076.52 |
| 1255046400000 | 18906.71 |
| 1255305600000 | 19004.97 |
| 1255392000000 | 18689.08 |
| 1255478400000 | 18783.53 |
| 1255564800000 | 18600.38 |
| 1255651200000 | 18624.95 |
| 1255910400000 | 19433.98 |
| 1255996800000 | 18501.17 |
| 1256083200000 | 18298.88 |
| 1256169600000 | 18210.19 |
| 1256256000000 | 17841.15 |
| 1256515200000 | 17494.97 |
| 1256601600000 | 16908.64 |
| 1256688000000 | 16817.99 |
| 1256774400000 | 17070.4 |
| 1256860800000 | 16187.19 |
| 1257120000000 | 16203.03 |
| 1257206400000 | 15636.16 |
| 1257292800000 | 16324.62 |
| 1257379200000 | 16897.56 |
| 1257465600000 | 17080.81 |
| 1257724800000 | 17542.38 |
| 1257811200000 | 17642.46 |
| 1257897600000 | 17526.78 |
| 1257984000000 | 17486.16 |
| 1258070400000 | 17778.33 |
| 1258329600000 | 17828.66 |
| 1258416000000 | 18034.84 |
| 1258502400000 | 17517.85 |
| 1258588800000 | 17595.98 |
| 1258675200000 | 17513.75 |
| 1258934400000 | 17814.17 |
| 1259020800000 | 18252.3 |
| 1259107200000 | 18389.29 |
| 1259193600000 | 17935.69 |
| 1259280000000 | 18261.08 |
| 1259539200000 | 18417.63 |
| 1259625600000 | 18553.98 |
| 1259712000000 | 18606.71 |
| 1259798400000 | 18914.21 |
| 1259884800000 | 18442.65 |
| 1260144000000 | 18405.4 |
| 1260230400000 | 18485.45 |
| 1260316800000 | 18283.6 |
| 1260403200000 | 18351.11 |
| 1260489600000 | 19152.82 |
| 1260748800000 | 19419.74 |
| 1260835200000 | 19286.08 |
| 1260921600000 | 19642.81 |
| 1261008000000 | 20084.44 |
| 1261094400000 | 19770.48 |
| 1261353600000 | 19836.51 |
| 1261440000000 | 19529.48 |
| 1261526400000 | 19816.12 |
| 1261612800000 | 19765.98 |
| 1261699200000 | 19765.98 |
| 1261958400000 | 19717.38 |
| 1262044800000 | 19710.66 |
| 1262131200000 | 19842.34 |
| 1262217600000 | 19832.63 |
| 1262563200000 | 20542.57 |
| 1262649600000 | 20970.43 |
| 1262736000000 | 21411.62 |
| 1262822400000 | 21660.83 |
| 1262908800000 | 21977.59 |
| 1263168000000 | 22036.32 |
| 1263254400000 | 22195.15 |
| 1263340800000 | 22636.36 |
| 1263427200000 | 22628.2 |
| 1263513600000 | 22044.95 |
| 1263772800000 | 22192.99 |
| 1263859200000 | 22497.69 |
| 1263945600000 | 22338.1 |
| 1264032000000 | 22101.79 |
| 1264118400000 | 22048.6 |
| 1264377600000 | 21946.83 |
| 1264464000000 | 21886.21 |
| 1264550400000 | 21455.1 |
| 1264636800000 | 21151.88 |
| 1264723200000 | 21477.4 |
| 1264982400000 | 21583.2 |
| 1265068800000 | 21746.51 |
| 1265155200000 | 21267.79 |
| 1265241600000 | 20396.29 |
| 1265328000000 | 20112.65 |
| 1265587200000 | 19789.93 |
| 1265673600000 | 20087.82 |
| 1265760000000 | 20310.32 |
| 1265846400000 | 20654.68 |
| 1265932800000 | 20689.09 |
| 1266192000000 | 20737.51 |
| 1266278400000 | 21034.38 |
| 1266364800000 | 20928.47 |
| 1266451200000 | 20848.41 |
| 1266537600000 | 20920.6 |
| 1266796800000 | 21090.03 |
| 1266883200000 | 21407.38 |
| 1266969600000 | 21526.76 |
| 1267056000000 | 21211.12 |
| 1267142400000 | 21305.98 |
| 1267401600000 | 21506.87 |
| 1267488000000 | 21600.87 |
| 1267574400000 | 21455.28 |
| 1267660800000 | 21393.68 |
| 1267747200000 | 21584.95 |
| 1268006400000 | 21780.21 |
| 1268092800000 | 21595.17 |
| 1268179200000 | 21786.09 |
| 1268265600000 | 21427.54 |
| 1268352000000 | 21653.18 |
| 1268611200000 | 21723.16 |
| 1268697600000 | 21814.95 |
| 1268784000000 | 22277.07 |
| 1268870400000 | 22193.94 |
| 1268956800000 | 21659.75 |
| 1269216000000 | 21657.44 |
| 1269302400000 | 22034.33 |
| 1269388800000 | 21749.9 |
| 1269475200000 | 21835.75 |
| 1269561600000 | 21590.31 |
| 1269820800000 | 21788.14 |
| 1269907200000 | 21858.59 |
| 1269993600000 | 22124.86 |
| 1270080000000 | 22171.59 |
| 1270166400000 | 22171.59 |
| 1270425600000 | 22490.54 |
| 1270512000000 | 22608.64 |
| 1270598400000 | 22896.79 |
| 1270684800000 | 22394.78 |
| 1270771200000 | 22496.55 |
| 1271030400000 | 22420.28 |
| 1271116800000 | 22335.73 |
| 1271203200000 | 22360.37 |
| 1271289600000 | 22232.78 |
| 1271376000000 | 22103.81 |
| 1271635200000 | 21909.74 |
| 1271721600000 | 22203.96 |
| 1271808000000 | 22250.51 |
| 1271894400000 | 22321.53 |
| 1271980800000 | 22474.16 |
| 1272240000000 | 22580.05 |
| 1272326400000 | 22232.68 |
| 1272412800000 | 21734.01 |
| 1272499200000 | 21714.73 |
| 1272585600000 | 21940.3 |
| 1272844800000 | 22049.02 |
| 1272931200000 | 21903.51 |
| 1273017600000 | 21028.18 |
| 1273104000000 | 20125.32 |
| 1273190400000 | 20485.41 |
| 1273449600000 | 21079.39 |
| 1273536000000 | 20932.24 |
| 1273622400000 | 21317.23 |
| 1273708800000 | 21471.75 |
| 1273795200000 | 21434.92 |
| 1274054400000 | 21235.19 |
| 1274140800000 | 21113.25 |
| 1274227200000 | 20243.51 |
| 1274313600000 | 20053.62 |
| 1274400000000 | 20545.42 |
| 1274659200000 | 20943.49 |
| 1274745600000 | 20850.08 |
| 1274832000000 | 21199.14 |
| 1274918400000 | 21080.47 |
| 1275004800000 | 21494.27 |
| 1275264000000 | 21500.09 |
| 1275350400000 | 21275.44 |
| 1275436800000 | 21457.75 |
| 1275523200000 | 21626.84 |
| 1275609600000 | 21279.07 |
| 1275868800000 | 21292.61 |
| 1275955200000 | 21093.61 |
| 1276041600000 | 21668.29 |
| 1276128000000 | 21818.61 |
| 1276214400000 | 21800.92 |
| 1276473600000 | 21793 |
| 1276560000000 | 21933.48 |
| 1276646400000 | 22163.83 |
| 1276732800000 | 22242.37 |
| 1276819200000 | 22523.13 |
| 1277078400000 | 22554.16 |
| 1277164800000 | 22636.61 |
| 1277251200000 | 22527.18 |
| 1277337600000 | 22375.76 |
| 1277424000000 | 22642.93 |
| 1277683200000 | 22732.73 |
| 1277769600000 | 22177.54 |
| 1277856000000 | 22454.14 |
| 1277942400000 | 22489.06 |
| 1278028800000 | 22778.45 |
| 1278288000000 | 22728.97 |
| 1278374400000 | 22882.29 |
| 1278460800000 | 22383.83 |
| 1278547200000 | 22654.79 |
| 1278633600000 | 22722.77 |
| 1278892800000 | 22960.57 |
| 1278979200000 | 23301.52 |
| 1279065600000 | 23565.69 |
| 1279152000000 | 23761.4 |
| 1279238400000 | 23561.19 |
| 1279497600000 | 23768.74 |
| 1279584000000 | 23737.04 |
| 1279670400000 | 24627.56 |
| 1279756800000 | 24553.15 |
| 1279843200000 | 24459.99 |
| 1280102400000 | 24928.37 |
| 1280188800000 | 25106.79 |
| 1280275200000 | 25042.52 |
| 1280361600000 | 24566.62 |
| 1280448000000 | 24874.74 |
| 1280707200000 | 25022.47 |
| 1280793600000 | 24781.86 |
| 1280880000000 | 25019.53 |
| 1280966400000 | 24922.28 |
| 1281052800000 | 24801.95 |
| 1281312000000 | 24936.55 |
| 1281398400000 | 24909.03 |
| 1281484800000 | 24663.73 |
| 1281571200000 | 24477.31 |
| 1281657600000 | 24216.63 |
| 1281916800000 | 24371.92 |
| 1282003200000 | 24843.99 |
| 1282089600000 | 25125.89 |
| 1282176000000 | 25192.97 |
| 1282262400000 | 25089.86 |
| 1282521600000 | 25769.1 |
| 1282608000000 | 25656.69 |
| 1282694400000 | 25550.55 |
| 1282780800000 | 25985.68 |
| 1282867200000 | 26344.14 |
| 1283126400000 | 26331.01 |
| 1283212800000 | 26586.98 |
| 1283299200000 | 28087.11 |
| 1283385600000 | 27682.93 |
| 1283472000000 | 27973.69 |
| 1283731200000 | 28791.75 |
| 1283817600000 | 28679.6 |
| 1283904000000 | 28704.54 |
| 1283990400000 | 28229.49 |
| 1284076800000 | 27734.98 |
| 1284336000000 | 27433.07 |
| 1284422400000 | 27874.21 |
| 1284508800000 | 27612.52 |
| 1284595200000 | 27413.99 |
| 1284681600000 | 27667.41 |
| 1284940800000 | 27850.52 |
| 1285027200000 | 27890.88 |
| 1285113600000 | 28118.03 |
| 1285200000000 | 27922.7 |
| 1285286400000 | 27686.16 |
| 1285545600000 | 28146.38 |
| 1285632000000 | 28561.2 |
| 1285718400000 | 28922.82 |
| 1285804800000 | 29298.35 |
| 1285891200000 | 29183.61 |
| 1286150400000 | 29094.64 |
| 1286236800000 | 29352.18 |
| 1286323200000 | 29894.8 |
| 1286409600000 | 29952 |
| 1286496000000 | 30079.66 |
| 1286755200000 | 30213.79 |
| 1286841600000 | 29976.25 |
| 1286928000000 | 30247.73 |
| 1287014400000 | 29874.92 |
| 1287100800000 | 29567.26 |
| 1287360000000 | 29548.47 |
| 1287446400000 | 29478.83 |
| 1287532800000 | 29472.71 |
| 1287619200000 | 29354.04 |
| 1287705600000 | 29684.03 |
| 1287964800000 | 29296.38 |
| 1288051200000 | 28480.46 |
| 1288137600000 | 28336.3 |
| 1288224000000 | 28292.26 |
| 1288310400000 | 28881.58 |
| 1288569600000 | 28719.83 |
| 1288656000000 | 29158.21 |
| 1288742400000 | 29368.36 |
| 1288828800000 | 29979.24 |
| 1288915200000 | 29686.67 |
| 1289174400000 | 29572.06 |
| 1289260800000 | 29326.41 |
| 1289347200000 | 28509.47 |
| 1289433600000 | 27913.64 |
| 1289520000000 | 27111.37 |
| 1289779200000 | 27065.63 |
| 1289865600000 | 25780.23 |
| 1289952000000 | 26448.9 |
| 1290038400000 | 26777.75 |
| 1290124800000 | 26231.59 |
| 1290384000000 | 26173.29 |
| 1290470400000 | 26093.93 |
| 1290556800000 | 26058.81 |
| 1290643200000 | 26011.3 |
| 1290729600000 | 25762.1 |
| 1290988800000 | 25705.4 |
| 1291075200000 | 26162.64 |
| 1291161600000 | 26098.2 |
| 1291248000000 | 26959.59 |
| 1291334400000 | 27220.54 |
| 1291593600000 | 27479.99 |
| 1291680000000 | 27448.59 |
| 1291766400000 | 27367.23 |
| 1291852800000 | 26992.96 |
| 1291939200000 | 26815.91 |
| 1292198400000 | 28340.89 |
| 1292284800000 | 28468.4 |
| 1292371200000 | 28376.17 |
| 1292457600000 | 28350.55 |
| 1292544000000 | 28282.72 |
| 1292803200000 | 28173.61 |
| 1292889600000 | 28201.5 |
| 1292976000000 | 28290.77 |
| 1293062400000 | 28414.82 |
| 1293148800000 | 28530.6 |
| 1293408000000 | 28327.01 |
| 1293494400000 | 26682.26 |
| 1293580800000 | 27545.72 |
| 1293667200000 | 27550.16 |
| 1293753600000 | 27564.36 |
| 1294012800000 | 27296.01 |
| 1294099200000 | 27777.19 |
| 1294185600000 | 27630.73 |
| 1294272000000 | 27822.79 |
| 1294358400000 | 28401.88 |
| 1294617600000 | 28225.94 |
| 1294704000000 | 28264.59 |
| 1294790400000 | 28280.78 |
| 1294876800000 | 28996.89 |
| 1294963200000 | 28846.05 |
| 1295222400000 | 28923.15 |
| 1295308800000 | 28874.15 |
| 1295395200000 | 28786.48 |
| 1295481600000 | 28049.69 |
| 1295568000000 | 28542.17 |
| 1295827200000 | 28601.63 |
| 1295913600000 | 28378.89 |
| 1296000000000 | 28128.34 |
| 1296086400000 | 28330.52 |
| 1296172800000 | 28291.67 |
| 1296432000000 | 27757.43 |
| 1296518400000 | 28170.81 |
| 1296604800000 | 27927.49 |
| 1296691200000 | 27697.96 |
| 1296777600000 | 27280.79 |
| 1297036800000 | 27248.66 |
| 1297123200000 | 27517.67 |
| 1297209600000 | 26785.82 |
| 1297296000000 | 26788.6 |
| 1297382400000 | 27162.59 |
| 1297641600000 | 26967.63 |
| 1297728000000 | 26713.6 |
| 1297814400000 | 26729.98 |
| 1297900800000 | 26545.29 |
| 1297987200000 | 26320.73 |
| 1298246400000 | 26464.91 |
| 1298332800000 | 26452.45 |
| 1298419200000 | 26622.6 |
| 1298505600000 | 26891.42 |
| 1298592000000 | 26896.75 |
| 1298851200000 | 27509.12 |
| 1298937600000 | 27251.27 |
| 1299024000000 | 27043.59 |
| 1299110400000 | 27495.87 |
| 1299196800000 | 27647.67 |
| 1299456000000 | 27637.21 |
| 1299542400000 | 27524.21 |
| 1299628800000 | 27609.56 |
| 1299715200000 | 27353.86 |
| 1299801600000 | 27360.81 |
| 1300060800000 | 27405.25 |
| 1300147200000 | 26718.86 |
| 1300233600000 | 26687.12 |
| 1300320000000 | 28433.11 |
| 1300406400000 | 28752.32 |
| 1300665600000 | 28763.1 |
| 1300752000000 | 29003.49 |
| 1300838400000 | 28997.22 |
| 1300924800000 | 29273.93 |
| 1301011200000 | 29066.95 |
| 1301270400000 | 28822.79 |
| 1301356800000 | 28427.03 |
| 1301443200000 | 28466.2 |
| 1301529600000 | 28837.57 |
| 1301616000000 | 28755.26 |
| 1301875200000 | 29044.76 |
| 1301961600000 | 29157.8 |
| 1302048000000 | 29086.06 |
| 1302134400000 | 29328.79 |
| 1302220800000 | 29434.51 |
| 1302480000000 | 29526.97 |
| 1302566400000 | 29506.57 |
| 1302652800000 | 29148.26 |
| 1302739200000 | 29122.54 |
| 1302825600000 | 29498.66 |
| 1303084800000 | 29175.46 |
| 1303171200000 | 29364.94 |
| 1303257600000 | 29806.44 |
| 1303344000000 | 29913.07 |
| 1303430400000 | 29913.07 |
| 1303689600000 | 29884.69 |
| 1303776000000 | 29733.63 |
| 1303862400000 | 29533.62 |
| 1303948800000 | 29988.01 |
| 1304035200000 | 30004.22 |
| 1304294400000 | 29855.33 |
| 1304380800000 | 29718.46 |
| 1304467200000 | 29907.02 |
| 1304553600000 | 29264.72 |
| 1304640000000 | 29346.92 |
| 1304899200000 | 29518.5 |
| 1304985600000 | 29377.87 |
| 1305072000000 | 29582.27 |
| 1305158400000 | 29306.99 |
| 1305244800000 | 29491.78 |
| 1305504000000 | 29502 |
| 1305590400000 | 29241.85 |
| 1305676800000 | 29063.86 |
| 1305763200000 | 28866.73 |
| 1305849600000 | 29133.66 |
| 1306108800000 | 29236.76 |
| 1306195200000 | 29468.62 |
| 1306281600000 | 29218.7 |
| 1306368000000 | 29534.96 |
| 1306454400000 | 29551.85 |
| 1306713600000 | 29464.52 |
| 1306800000000 | 30080.86 |
| 1306886400000 | 30602.99 |
| 1306972800000 | 30771.23 |
| 1307059200000 | 30703.43 |
| 1307318400000 | 30791.28 |
| 1307404800000 | 30977.21 |
| 1307491200000 | 30908.64 |
| 1307577600000 | 30796.18 |
| 1307664000000 | 30744.19 |
| 1307923200000 | 30540.74 |
| 1308009600000 | 30612.99 |
| 1308096000000 | 30421.57 |
| 1308182400000 | 30042.18 |
| 1308268800000 | 30004.22 |
| 1308528000000 | 29888.84 |
| 1308614400000 | 30147.72 |
| 1308700800000 | 30331.36 |
| 1308787200000 | 30027.8 |
| 1308873600000 | 30140.73 |
| 1309132800000 | 30151.48 |
| 1309219200000 | 30139.21 |
| 1309305600000 | 30200.65 |
| 1309392000000 | 29736.58 |
| 1309478400000 | 29986.19 |
| 1309737600000 | 30017.91 |
| 1309824000000 | 30057.1 |
| 1309910400000 | 29439.52 |
| 1309996800000 | 29433.42 |
| 1310083200000 | 29075.31 |
| 1310342400000 | 28387.12 |
| 1310428800000 | 27797.21 |
| 1310515200000 | 28291.68 |
| 1310601600000 | 27980.47 |
| 1310688000000 | 28007.54 |
| 1310947200000 | 27787.76 |
| 1311033600000 | 28373.48 |
| 1311120000000 | 28244.17 |
| 1311206400000 | 28238.61 |
| 1311292800000 | 28421.42 |
| 1311552000000 | 28211.72 |
| 1311638400000 | 28547.35 |
| 1311724800000 | 28549.51 |
| 1311811200000 | 29061.06 |
| 1311897600000 | 28631.18 |
| 1312156800000 | 29028.35 |
| 1312243200000 | 29193.78 |
| 1312329600000 | 28907.31 |
| 1312416000000 | 28212.74 |
| 1312502400000 | 27931.21 |
| 1312761600000 | 27483.69 |
| 1312848000000 | 27740.52 |
| 1312934400000 | 28071.25 |
| 1313020800000 | 28273.87 |
| 1313107200000 | 28187.93 |
| 1313366400000 | 28203.01 |
| 1313452800000 | 28838.04 |
| 1313539200000 | 28876.15 |
| 1313625600000 | 28513.51 |
| 1313712000000 | 28304.43 |
| 1313971200000 | 28376.4 |
| 1314057600000 | 28788.82 |
| 1314144000000 | 28704.39 |
| 1314230400000 | 28485.73 |
| 1314316800000 | 28459.13 |
| 1314576000000 | 28745.12 |
| 1314662400000 | 28874.64 |
| 1314748800000 | 28840.11 |
| 1314835200000 | 28689.22 |
| 1314921600000 | 28830.32 |
| 1315180800000 | 28369.78 |
| 1315267200000 | 28736.62 |
| 1315353600000 | 28850.05 |
| 1315440000000 | 28968.81 |
| 1315526400000 | 28737.18 |
| 1315785600000 | 28497.17 |
| 1315872000000 | 28584.45 |
| 1315958400000 | 28199.29 |
| 1316044800000 | 28358.9 |
| 1316131200000 | 28745.79 |
| 1316390400000 | 28622.54 |
| 1316476800000 | 28210.01 |
| 1316563200000 | 27689.64 |
| 1316649600000 | 27191.42 |
| 1316736000000 | 26809.47 |
| 1316995200000 | 26386.31 |
| 1317081600000 | 26735.76 |
| 1317168000000 | 26610.22 |
| 1317254400000 | 26508.71 |
| 1317340800000 | 26302.81 |
| 1317600000000 | 25739.48 |
| 1317686400000 | 25537.27 |
| 1317772800000 | 25586.52 |
| 1317859200000 | 25737.93 |
| 1317945600000 | 26193.3 |
| 1318204800000 | 26181.93 |
| 1318291200000 | 26594.48 |
| 1318377600000 | 26948.59 |
| 1318464000000 | 26756.28 |
| 1318550400000 | 26944.91 |
| 1318809600000 | 27103.5 |
| 1318896000000 | 27113.7 |
| 1318982400000 | 27038.98 |
| 1319068800000 | 27165.87 |
| 1319155200000 | 27323.4 |
| 1319414400000 | 27866.75 |
| 1319500800000 | 27755.94 |
| 1319587200000 | 27595.76 |
| 1319673600000 | 27796.11 |
| 1319760000000 | 27879.06 |
| 1320019200000 | 27957.29 |
| 1320105600000 | 27405.16 |
| 1320192000000 | 27406.25 |
| 1320278400000 | 27239.53 |
| 1320364800000 | 27307.39 |
| 1320624000000 | 27443.54 |
| 1320710400000 | 27505.24 |
| 1320796800000 | 27035.27 |
| 1320883200000 | 27086.75 |
| 1320969600000 | 27026.28 |
| 1321228800000 | 27072.85 |
| 1321315200000 | 27071.14 |
| 1321401600000 | 27327.13 |
| 1321488000000 | 27340.79 |
| 1321574400000 | 26948.6 |
| 1321833600000 | 26437.76 |
| 1321920000000 | 26092.7 |
| 1322006400000 | 25549.03 |
| 1322092800000 | 25158.29 |
| 1322179200000 | 24772.25 |
| 1322438400000 | 24853.31 |
| 1322524800000 | 24820.71 |
| 1322611200000 | 25439.47 |
| 1322697600000 | 25831.03 |
| 1322784000000 | 26282.16 |
| 1323043200000 | 26481.08 |
| 1323129600000 | 25733.56 |
| 1323216000000 | 26341.35 |
| 1323302400000 | 26397.38 |
| 1323388800000 | 26264.42 |
| 1323648000000 | 26227.43 |
| 1323734400000 | 26330.52 |
| 1323820800000 | 25862.64 |
| 1323907200000 | 26028.64 |
| 1323993600000 | 26231.2 |
| 1324252800000 | 26138.11 |
| 1324339200000 | 26419.13 |
| 1324425600000 | 26510.07 |
| 1324512000000 | 26889.13 |
| 1324598400000 | 27142.51 |
| 1324857600000 | 27231.32 |
| 1324944000000 | 27074.61 |
| 1325030400000 | 26815.69 |
| 1325116800000 | 26601.44 |
| 1325203200000 | 26653.1 |
| 1325462400000 | 26782.6 |
| 1325548800000 | 27636.75 |
| 1325635200000 | 27903.75 |
| 1325721600000 | 28189.38 |
| 1325808000000 | 28183.46 |
| 1326067200000 | 28231.29 |
| 1326153600000 | 28526.72 |
| 1326240000000 | 28492.84 |
| 1326326400000 | 28542.25 |
| 1326412800000 | 28312.06 |
| 1326672000000 | 27858.34 |
| 1326758400000 | 28201.95 |
| 1326844800000 | 28539.74 |
| 1326931200000 | 28455.16 |
| 1327017600000 | 27921.36 |
| 1327276800000 | 28300.4 |
| 1327363200000 | 28098.3 |
| 1327449600000 | 28040.14 |
| 1327536000000 | 28243.7 |
| 1327622400000 | 27907.23 |
| 1327881600000 | 27803.64 |
| 1327968000000 | 28300.06 |
| 1328054400000 | 28716.99 |
| 1328140800000 | 29119.05 |
| 1328227200000 | 28769.72 |
| 1328486400000 | 28774.21 |
| 1328572800000 | 28989.65 |
| 1328659200000 | 28977.65 |
| 1328745600000 | 28893.14 |
| 1328832000000 | 28767.5 |
| 1329091200000 | 29001.48 |
| 1329177600000 | 28976.84 |
| 1329264000000 | 28873.56 |
| 1329350400000 | 29161.35 |
| 1329436800000 | 29390.03 |
| 1329696000000 | 29726.89 |
| 1329782400000 | 29448.93 |
| 1329868800000 | 29137.02 |
| 1329955200000 | 29214.32 |
| 1330041600000 | 29167.71 |
| 1330300800000 | 28942.45 |
| 1330387200000 | 29050.79 |
| 1330473600000 | 29376.43 |
| 1330560000000 | 29260.34 |
| 1330646400000 | 29200.51 |
| 1330905600000 | 29080.75 |
| 1330992000000 | 28946.35 |
| 1331078400000 | 29035.21 |
| 1331164800000 | 29330.5 |
| 1331251200000 | 29438.96 |
| 1331510400000 | 29263.34 |
| 1331596800000 | 29538.36 |
| 1331683200000 | 29429.66 |
| 1331769600000 | 29358.51 |
| 1331856000000 | 28343.75 |
| 1332115200000 | 28358.73 |
| 1332201600000 | 29112.96 |
| 1332288000000 | 29061.55 |
| 1332374400000 | 29000.15 |
| 1332460800000 | 29310.05 |
| 1332720000000 | 29683.55 |
| 1332806400000 | 29641.08 |
| 1332892800000 | 29533.69 |
| 1332979200000 | 29587.74 |
| 1333065600000 | 29374.58 |
| 1333324800000 | 29686.21 |
| 1333411200000 | 30063.36 |
| 1333497600000 | 30364.87 |
| 1333584000000 | 30386.42 |
| 1333670400000 | 30386.42 |
| 1333929600000 | 30494.14 |
| 1334016000000 | 30168.19 |
| 1334102400000 | 30374.93 |
| 1334188800000 | 30300.78 |
| 1334275200000 | 30089.99 |
| 1334534400000 | 30616.7 |
| 1334620800000 | 30735.99 |
| 1334707200000 | 30985.41 |
| 1334793600000 | 30964.17 |
| 1334880000000 | 31524.28 |
| 1335139200000 | 30844.24 |
| 1335225600000 | 31086.8 |
| 1335312000000 | 31102.71 |
| 1335398400000 | 31102.8 |
| 1335484800000 | 31424.16 |
| 1335744000000 | 31676.73 |
| 1335830400000 | 31682.32 |
| 1335916800000 | 32395.04 |
| 1336003200000 | 32644.22 |
| 1336089600000 | 32906.31 |
| 1336348800000 | 32959.6 |
| 1336435200000 | 32761.29 |
| 1336521600000 | 32254.35 |
| 1336608000000 | 32142.62 |
| 1336694400000 | 32384.79 |
| 1336953600000 | 31747.71 |
| 1337040000000 | 31338.5 |
| 1337126400000 | 31185.21 |
| 1337212800000 | 30623.15 |
| 1337299200000 | 30478.05 |
| 1337558400000 | 30240.63 |
| 1337644800000 | 30670.16 |
| 1337731200000 | 30221.87 |
| 1337817600000 | 30468 |
| 1337904000000 | 30049.62 |
| 1338163200000 | 29682.5 |
| 1338249600000 | 29659.96 |
| 1338336000000 | 29400.58 |
| 1338422400000 | 30734.23 |
| 1338508800000 | 29814.5 |
| 1338768000000 | 29567.81 |
| 1338854400000 | 29784.77 |
| 1338940800000 | 30417.62 |
| 1339027200000 | 30430.13 |
| 1339113600000 | 30750.52 |
| 1339372800000 | 30810.55 |
| 1339459200000 | 30781.02 |
| 1339545600000 | 30203.25 |
| 1339632000000 | 30433.77 |
| 1339718400000 | 29719.9 |
| 1339977600000 | 29735.79 |
| 1340064000000 | 30462.94 |
| 1340150400000 | 30860.15 |
| 1340236800000 | 30116 |
| 1340323200000 | 30230.52 |
| 1340582400000 | 29517.45 |
| 1340668800000 | 29309.56 |
| 1340755200000 | 29851.53 |
| 1340841600000 | 29715.7 |
| 1340928000000 | 30839.69 |
| 1341187200000 | 30938.76 |
| 1341273600000 | 32003.95 |
| 1341360000000 | 32351.26 |
| 1341446400000 | 32258.26 |
| 1341532800000 | 32150.92 |
| 1341792000000 | 31684.98 |
| 1341878400000 | 31625.36 |
| 1341964800000 | 31872.26 |
| 1342051200000 | 31413.37 |
| 1342137600000 | 31801.42 |
| 1342396800000 | 32062.2 |
| 1342483200000 | 31932.11 |
| 1342569600000 | 32048.62 |
| 1342656000000 | 32292.87 |
| 1342742400000 | 32184.01 |
| 1343001600000 | 32050.98 |
| 1343088000000 | 31874.11 |
| 1343174400000 | 31738.32 |
| 1343260800000 | 32049.41 |
| 1343347200000 | 32538.12 |
| 1343606400000 | 32485.95 |
| 1343692800000 | 32201.79 |
| 1343779200000 | 32192.83 |
| 1343865600000 | 32223.25 |
| 1343952000000 | 32318.03 |
| 1344211200000 | 32315.91 |
| 1344297600000 | 32240.93 |
| 1344384000000 | 31470.97 |
| 1344470400000 | 31981.15 |
| 1344556800000 | 32118.81 |
| 1344816000000 | 31983.95 |
| 1344902400000 | 32271.8 |
| 1344988800000 | 32019.02 |
| 1345075200000 | 31694.89 |
| 1345161600000 | 32009.97 |
| 1345420800000 | 32062.51 |
| 1345507200000 | 32029.17 |
| 1345593600000 | 31720.57 |
| 1345680000000 | 31981.63 |
| 1345766400000 | 31673.48 |
| 1346025600000 | 31586.18 |
| 1346112000000 | 31494.9 |
| 1346198400000 | 31474.94 |
| 1346284800000 | 31427.16 |
| 1346371200000 | 31635.55 |
| 1346630400000 | 31527.18 |
| 1346716800000 | 31507.81 |
| 1346803200000 | 31654.92 |
| 1346889600000 | 32313.91 |
| 1346976000000 | 32691.79 |
| 1347235200000 | 32521.02 |
| 1347321600000 | 32780.97 |
| 1347408000000 | 32826.86 |
| 1347494400000 | 33043.4 |
| 1347580800000 | 33166.56 |
| 1347840000000 | 32720.86 |
| 1347926400000 | 33071.74 |
| 1348012800000 | 33452.57 |
| 1348099200000 | 33497.33 |
| 1348185600000 | 33526.44 |
| 1348444800000 | 33299.5 |
| 1348531200000 | 33146.81 |
| 1348617600000 | 33134.34 |
| 1348704000000 | 33525.54 |
| 1348790400000 | 33400.71 |
| 1349049600000 | 33081.68 |
| 1349136000000 | 33469.24 |
| 1349222400000 | 33452 |
| 1349308800000 | 33634.84 |
| 1349395200000 | 33436.07 |
| 1349654400000 | 33340.55 |
| 1349740800000 | 33211.78 |
| 1349827200000 | 33109.67 |
| 1349913600000 | 33253.87 |
| 1350000000000 | 33306.09 |
| 1350259200000 | 33294.12 |
| 1350345600000 | 33674.14 |
| 1350432000000 | 34143.57 |
| 1350518400000 | 34549.32 |
| 1350604800000 | 34766.49 |
| 1350864000000 | 35037.85 |
| 1350950400000 | 34679.82 |
| 1351036800000 | 34862.51 |
| 1351123200000 | 35596.32 |
| 1351209600000 | 35606.52 |
| 1351468800000 | 35222.4 |
| 1351555200000 | 35429.23 |
| 1351641600000 | 35444.69 |
| 1351728000000 | 34712.95 |
| 1351814400000 | 34454.6 |
| 1352073600000 | 34542.88 |
| 1352160000000 | 33918.55 |
| 1352246400000 | 33374.52 |
| 1352332800000 | 34386.83 |
| 1352419200000 | 34639.24 |
| 1352678400000 | 34658.11 |
| 1352764800000 | 34356.24 |
| 1352851200000 | 34208.08 |
| 1352937600000 | 34258.81 |
| 1353024000000 | 34382.92 |
| 1353283200000 | 34364.83 |
| 1353369600000 | 34169.16 |
| 1353456000000 | 34563.92 |
| 1353542400000 | 34694.77 |
| 1353628800000 | 34076.95 |
| 1353888000000 | 34059.99 |
| 1353974400000 | 33938.75 |
| 1354060800000 | 34157.9 |
| 1354147200000 | 34275.11 |
| 1354233600000 | 34547.07 |
| 1354492800000 | 35063.77 |
| 1354579200000 | 35389.39 |
| 1354665600000 | 36115.54 |
| 1354752000000 | 36501.9 |
| 1354838400000 | 36385 |
| 1355097600000 | 36079.29 |
| 1355184000000 | 36400.87 |
| 1355270400000 | 36742.19 |
| 1355356800000 | 36536.44 |
| 1355443200000 | 36109.16 |
| 1355702400000 | 36020.72 |
| 1355788800000 | 36400.53 |
| 1355875200000 | 36556.49 |
| 1355961600000 | 36559.99 |
| 1356048000000 | 36882.91 |
| 1356307200000 | 37106.87 |
| 1356393600000 | 37106.87 |
| 1356480000000 | 37103.69 |
| 1356566400000 | 37143.34 |
| 1356652800000 | 37166.8 |
| 1356912000000 | 37166.8 |
| 1357084800000 | 36752.42 |
| 1357171200000 | 37163.15 |
| 1357257600000 | 36797.56 |
| 1357516800000 | 36700.07 |
| 1357603200000 | 37221.72 |
| 1357689600000 | 37089.52 |
| 1357776000000 | 37379.85 |
| 1357862400000 | 37198.82 |
| 1358121600000 | 37291.21 |
| 1358208000000 | 36911.05 |
| 1358294400000 | 37198.55 |
| 1358380800000 | 37429.87 |
| 1358467200000 | 37468.61 |
| 1358726400000 | 37215.83 |
| 1358812800000 | 37079.57 |
| 1358899200000 | 37022.59 |
| 1358985600000 | 37210.4 |
| 1359072000000 | 37286.74 |
| 1359331200000 | 36909.65 |
| 1359417600000 | 37063.44 |
| 1359504000000 | 37728.04 |
| 1359590400000 | 37354.41 |
| 1359676800000 | 37528.32 |
| 1359936000000 | 37431.23 |
| 1360022400000 | 37689.11 |
| 1360108800000 | 37585.15 |
| 1360195200000 | 37632.64 |
| 1360281600000 | 37993.92 |
| 1360540800000 | 38090.21 |
| 1360627200000 | 38158.46 |
| 1360713600000 | 38203.66 |
| 1360800000000 | 37972.71 |
| 1360886400000 | 37526.62 |
| 1361145600000 | 37355.5 |
| 1361232000000 | 37404.85 |
| 1361318400000 | 37207.42 |
| 1361404800000 | 37487.07 |
| 1361491200000 | 37516.69 |
| 1361750400000 | 37553.22 |
| 1361836800000 | 37300.28 |
| 1361923200000 | 37201.61 |
| 1362009600000 | 36940.09 |
| 1362096000000 | 37159.03 |
| 1362355200000 | 37009.49 |
| 1362441600000 | 36634.43 |
| 1362528000000 | 36399.29 |
| 1362614400000 | 36198.52 |
| 1362700800000 | 36027.87 |
| 1362960000000 | 35885.8 |
| 1363046400000 | 36106.31 |
| 1363132800000 | 36124.28 |
| 1363219200000 | 36334.41 |
| 1363305600000 | 36144.85 |
| 1363564800000 | 35910.22 |
| 1363651200000 | 35491.52 |
| 1363737600000 | 35221.43 |
| 1363824000000 | 35127.99 |
| 1363910400000 | 34899.87 |
| 1364169600000 | 34810.72 |
| 1364256000000 | 34953.14 |
| 1364342400000 | 34885.13 |
| 1364428800000 | 34974.65 |
| 1364515200000 | 34977.57 |
| 1364774400000 | 35201.81 |
| 1364860800000 | 35193.05 |
| 1364947200000 | 35110.72 |
| 1365033600000 | 35044.52 |
| 1365120000000 | 34977.51 |
| 1365379200000 | 35029.59 |
| 1365465600000 | 35126.81 |
| 1365552000000 | 35207.01 |
| 1365638400000 | 35192.71 |
| 1365724800000 | 34821.49 |
| 1365984000000 | 34338.38 |
| 1366070400000 | 34143.34 |
| 1366156800000 | 33920.25 |
| 1366243200000 | 33846.26 |
| 1366329600000 | 34280.99 |
| 1366588800000 | 34165.94 |
| 1366675200000 | 34151.11 |
| 1366761600000 | 34327.35 |
| 1366848000000 | 34336.25 |
| 1366934400000 | 33917.65 |
| 1367193600000 | 33806.34 |
| 1367280000000 | 33461.89 |
| 1367366400000 | 33480.23 |
| 1367452800000 | 33855.01 |
| 1367539200000 | 34021.7 |
| 1367798400000 | 34024.64 |
| 1367884800000 | 34165.86 |
| 1367971200000 | 33671.98 |
| 1368057600000 | 33340.71 |
| 1368144000000 | 33040.25 |
| 1368403200000 | 33052.38 |
| 1368489600000 | 33282.6 |
| 1368576000000 | 33613.89 |
| 1368662400000 | 34168.21 |
| 1368748800000 | 34212.2 |
| 1369008000000 | 34379.47 |
| 1369094400000 | 34399.19 |
| 1369180800000 | 34617.33 |
| 1369267200000 | 34230.42 |
| 1369353600000 | 34178.49 |
| 1369612800000 | 33687.18 |
| 1369699200000 | 33863.37 |
| 1369785600000 | 34006.89 |
| 1369872000000 | 33521.56 |
| 1369958400000 | 33101.19 |
| 1370217600000 | 33221.28 |
| 1370304000000 | 33523.47 |
| 1370390400000 | 33222.56 |
| 1370476800000 | 33235.95 |
| 1370563200000 | 32902.93 |
| 1370822400000 | 32996.57 |
| 1370908800000 | 32390.11 |
| 1370995200000 | 32172 |
| 1371081600000 | 32223.22 |
| 1371168000000 | 32825.72 |
| 1371427200000 | 32824.85 |
| 1371513600000 | 32597.08 |
| 1371600000000 | 32539.12 |
| 1371686400000 | 31549.38 |
| 1371772800000 | 31142.9 |
| 1372032000000 | 30776.12 |
| 1372118400000 | 31110.18 |
| 1372204800000 | 31529.9 |
| 1372291200000 | 31957.43 |
| 1372377600000 | 31983.9 |
| 1372636800000 | 32132.17 |
| 1372723200000 | 32572.95 |
| 1372809600000 | 32716.65 |
| 1372896000000 | 32417.01 |
| 1372982400000 | 32042.95 |
| 1373241600000 | 32052.12 |
| 1373328000000 | 32065.31 |
| 1373414400000 | 32047.25 |
| 1373500800000 | 32859.72 |
| 1373587200000 | 33318.89 |
| 1373846400000 | 34125.31 |
| 1373932800000 | 34989.73 |
| 1374019200000 | 35251.8 |
| 1374105600000 | 34904.72 |
| 1374192000000 | 34626.53 |
| 1374451200000 | 34364.41 |
| 1374537600000 | 34809.66 |
| 1374624000000 | 34961.16 |
| 1374710400000 | 35062.13 |
| 1374796800000 | 34814.38 |
| 1375056000000 | 35000.58 |
| 1375142400000 | 35030.37 |
| 1375228800000 | 34710.1 |
| 1375315200000 | 35632.21 |
| 1375401600000 | 36622.18 |
| 1375660800000 | 36434.2 |
| 1375747200000 | 36195.53 |
| 1375833600000 | 36243.22 |
| 1375920000000 | 36410.5 |
| 1376006400000 | 36796.17 |
| 1376265600000 | 36873.78 |
| 1376352000000 | 36915.66 |
| 1376438400000 | 37413.67 |
| 1376524800000 | 37010.48 |
| 1376611200000 | 36732.37 |
| 1376870400000 | 36613.38 |
| 1376956800000 | 36452.18 |
| 1377043200000 | 36405.13 |
| 1377129600000 | 36613.08 |
| 1377216000000 | 36548.31 |
| 1377475200000 | 36171.24 |
| 1377561600000 | 35414.72 |
| 1377648000000 | 35714.5 |
| 1377734400000 | 35326.47 |
| 1377820800000 | 35881.79 |
| 1378080000000 | 36075.88 |
| 1378166400000 | 36036.28 |
| 1378252800000 | 36576.01 |
| 1378339200000 | 36063.75 |
| 1378425600000 | 35982.07 |
| 1378684800000 | 36423.35 |
| 1378771200000 | 36642.8 |
| 1378857600000 | 36890.81 |
| 1378944000000 | 36911.95 |
| 1379030400000 | 36913.28 |
| 1379289600000 | 36782.44 |
| 1379376000000 | 37024.25 |
| 1379462400000 | 36986.03 |
| 1379548800000 | 37348.81 |
| 1379635200000 | 37603.25 |
| 1379894400000 | 37870.46 |
| 1379980800000 | 37984.87 |
| 1380067200000 | 37898.86 |
| 1380153600000 | 37703.51 |
| 1380240000000 | 37434.96 |
| 1380499200000 | 37538.34 |
| 1380585600000 | 37860.39 |
| 1380672000000 | 37807.45 |
| 1380758400000 | 37785.38 |
| 1380844800000 | 37741.35 |
| 1381104000000 | 37900.13 |
| 1381190400000 | 37774.78 |
| 1381276800000 | 37423.48 |
| 1381363200000 | 37612.97 |
| 1381449600000 | 37594.38 |
| 1381708800000 | 37643.98 |
| 1381795200000 | 37732.8 |
| 1381881600000 | 37748.51 |
| 1381968000000 | 37939.49 |
| 1382054400000 | 38244.86 |
| 1382313600000 | 38137.86 |
| 1382400000000 | 38204.15 |
| 1382486400000 | 37979.12 |
| 1382572800000 | 37958.23 |
| 1382659200000 | 37928.72 |
| 1382918400000 | 37696.44 |
| 1383004800000 | 37848.65 |
| 1383091200000 | 37813.54 |
| 1383177600000 | 37653.06 |
| 1383264000000 | 37426.85 |
| 1383523200000 | 37419.73 |
| 1383609600000 | 36863.02 |
| 1383696000000 | 36382.1 |
| 1383782400000 | 35494.45 |
| 1383868800000 | 35636.18 |
| 1384128000000 | 35884.57 |
| 1384214400000 | 35203.88 |
| 1384300800000 | 35269.34 |
| 1384387200000 | 35627.64 |
| 1384473600000 | 35657.55 |
| 1384732800000 | 35891.49 |
| 1384819200000 | 36009.63 |
| 1384905600000 | 35601.74 |
| 1384992000000 | 35565.41 |
| 1385078400000 | 35607.68 |
| 1385337600000 | 35624.14 |
| 1385424000000 | 35950.99 |
| 1385510400000 | 35774.3 |
| 1385596800000 | 35810.89 |
| 1385683200000 | 35891.45 |
| 1385942400000 | 35168.1 |
| 1386028800000 | 35288 |
| 1386115200000 | 34112.22 |
| 1386201600000 | 34852.23 |
| 1386288000000 | 34595.41 |
| 1386547200000 | 35222.69 |
| 1386633600000 | 35782.88 |
| 1386720000000 | 36496.8 |
| 1386806400000 | 37009.77 |
| 1386892800000 | 36569.64 |
| 1387152000000 | 36368.71 |
| 1387238400000 | 36498.87 |
| 1387324800000 | 36783.96 |
| 1387411200000 | 36855.33 |
| 1387497600000 | 36946.77 |
| 1387756800000 | 36661.83 |
| 1387843200000 | 37165.44 |
| 1387929600000 | 37165.44 |
| 1388016000000 | 37045.37 |
| 1388102400000 | 36846.32 |
| 1388361600000 | 37383.76 |
| 1388448000000 | 37232.7 |
| 1388620800000 | 37134.69 |
| 1388707200000 | 37123.52 |
| 1388966400000 | 37116.33 |
| 1389052800000 | 36825.26 |
| 1389139200000 | 37164.93 |
| 1389225600000 | 36867.91 |
| 1389312000000 | 37170.35 |
| 1389571200000 | 37132.14 |
| 1389657600000 | 36926.66 |
| 1389744000000 | 36232.24 |
| 1389830400000 | 35810.02 |
| 1389916800000 | 35964.8 |
| 1390176000000 | 35780.8 |
| 1390262400000 | 35309.68 |
| 1390348800000 | 35338.58 |
| 1390435200000 | 34372.7 |
| 1390521600000 | 33970.07 |
| 1390780800000 | 33356.45 |
| 1390867200000 | 32354.85 |
| 1390953600000 | 32104.59 |
| 1391040000000 | 32110.51 |
| 1391126400000 | 31406.49 |
| 1391385600000 | 30408.53 |
| 1391472000000 | 30725.61 |
| 1391558400000 | 31286.24 |
| 1391644800000 | 31546.88 |
| 1391731200000 | 31679.73 |
| 1391990400000 | 31968.02 |
| 1392076800000 | 31970.5 |
| 1392163200000 | 32904.4 |
| 1392249600000 | 33530.14 |
| 1392336000000 | 33874.41 |
| 1392595200000 | 33858.2 |
| 1392681600000 | 34295.16 |
| 1392768000000 | 34213.55 |
| 1392854400000 | 33246.38 |
| 1392940800000 | 33203.05 |
| 1393200000000 | 33429.72 |
| 1393286400000 | 32940.29 |
| 1393372800000 | 33326.87 |
| 1393459200000 | 33274.24 |
| 1393545600000 | 34278.71 |
| 1393804800000 | 33618.86 |
| 1393891200000 | 34409.44 |
| 1393977600000 | 34228.99 |
| 1394064000000 | 34855.41 |
| 1394150400000 | 34590.78 |
| 1394409600000 | 34794.78 |
| 1394496000000 | 35079.06 |
| 1394582400000 | 34236.53 |
| 1394668800000 | 34753.05 |
| 1394755200000 | 34965.32 |
| 1395014400000 | 35421.56 |
| 1395100800000 | 34817.83 |
| 1395187200000 | 35093.54 |
| 1395273600000 | 36043.62 |
| 1395360000000 | 35282.16 |
| 1395619200000 | 35246.97 |
| 1395705600000 | 36680.41 |
| 1395792000000 | 36878.42 |
| 1395878400000 | 37415.71 |
| 1395964800000 | 37423.41 |
| 1396224000000 | 37714.24 |
| 1396310400000 | 38126.06 |
| 1396396800000 | 38676.92 |
| 1396483200000 | 38691.79 |
| 1396569600000 | 39607.82 |
| 1396828800000 | 39746.51 |
| 1396915200000 | 40041.5 |
| 1397001600000 | 38972.7 |
| 1397088000000 | 39689.37 |
| 1397174400000 | 39216.22 |
| 1397433600000 | 39272.61 |
| 1397520000000 | 38722.4 |
| 1397606400000 | 38641.23 |
| 1397692800000 | 38738.3 |
| 1397779200000 | 38738.3 |
| 1398038400000 | 38569.13 |
| 1398124800000 | 38595.43 |
| 1398211200000 | 39278.03 |
| 1398297600000 | 39726.82 |
| 1398384000000 | 39682.85 |
| 1398643200000 | 39652.55 |
| 1398729600000 | 40086.8 |
| 1398816000000 | 40706.23 |
| 1398902400000 | 40619.71 |
| 1398988800000 | 39787.68 |
| 1399248000000 | 39134.95 |
| 1399334400000 | 39386.7 |
| 1399420800000 | 39986.54 |
| 1399507200000 | 41035.97 |
| 1399593600000 | 40904.52 |
| 1399852800000 | 41549.13 |
| 1399939200000 | 41424.1 |
| 1400025600000 | 41155.35 |
| 1400112000000 | 40906.02 |
| 1400198400000 | 41119.96 |
| 1400457600000 | 40848.88 |
| 1400544000000 | 40145.6 |
| 1400630400000 | 40543.62 |
| 1400716800000 | 40284.05 |
| 1400803200000 | 40865.84 |
| 1401062400000 | 40347.68 |
| 1401148800000 | 40236.66 |
| 1401235200000 | 40491.12 |
| 1401321600000 | 41010.63 |
| 1401408000000 | 40552.3 |
| 1401667200000 | 40621.69 |
| 1401753600000 | 40663.66 |
| 1401840000000 | 40842.3 |
| 1401926400000 | 41475.68 |
| 1402012800000 | 41455.44 |
| 1402272000000 | 41395.2 |
| 1402358400000 | 42325.53 |
| 1402444800000 | 42751.12 |
| 1402531200000 | 42412.27 |
| 1402617600000 | 42399.24 |
| 1402876800000 | 42961.67 |
| 1402963200000 | 42944.14 |
| 1403049600000 | 43164.83 |
| 1403136000000 | 43450.87 |
| 1403222400000 | 43620.38 |
| 1403481600000 | 43669.78 |
| 1403568000000 | 43588.85 |
| 1403654400000 | 43818.68 |
| 1403740800000 | 43641.62 |
| 1403827200000 | 43273.46 |
| 1404086400000 | 43289.73 |
| 1404172800000 | 44190.43 |
| 1404259200000 | 44265.75 |
| 1404345600000 | 44655.02 |
| 1404432000000 | 45129.05 |
| 1404691200000 | 44178.86 |
| 1404777600000 | 44525.36 |
| 1404864000000 | 44513.06 |
| 1404950400000 | 44065.55 |
| 1405036800000 | 44390.06 |
| 1405296000000 | 44213.29 |
| 1405382400000 | 43582.99 |
| 1405468800000 | 43196.54 |
| 1405555200000 | 42990.48 |
| 1405641600000 | 43204.54 |
| 1405900800000 | 43361.46 |
| 1405987200000 | 44269.19 |
| 1406073600000 | 44480.59 |
| 1406160000000 | 44151.69 |
| 1406246400000 | 44060.94 |
| 1406505600000 | 44022.63 |
| 1406592000000 | 43901.77 |
| 1406678400000 | 43271.73 |
| 1406764800000 | 43008.38 |
| 1406851200000 | 43398.4 |
| 1407110400000 | 43403.62 |
| 1407196800000 | 43338.38 |
| 1407283200000 | 43062.24 |
| 1407369600000 | 43168.01 |
| 1407456000000 | 43134.1 |
| 1407715200000 | 43465.45 |
| 1407801600000 | 42656.61 |
| 1407888000000 | 42858.23 |
| 1407974400000 | 43327.61 |
| 1408060800000 | 43118.97 |
| 1408320000000 | 43118.97 |
| 1408406400000 | 43107.19 |
| 1408492800000 | 42960.16 |
| 1408579200000 | 43016.9 |
| 1408665600000 | 42530.33 |
| 1408924800000 | 42377.26 |
| 1409011200000 | 42708.68 |
| 1409097600000 | 42909.51 |
| 1409184000000 | 42531.64 |
| 1409270400000 | 42976.1 |
| 1409529600000 | 43061.12 |
| 1409616000000 | 42915.61 |
| 1409702400000 | 43098.31 |
| 1409788800000 | 42689.33 |
| 1409875200000 | 42399.89 |
| 1410134400000 | 42303.14 |
| 1410220800000 | 41441.48 |
| 1410307200000 | 41294.43 |
| 1410393600000 | 40747.57 |
| 1410480000000 | 40461.45 |
| 1410739200000 | 40670.95 |
| 1410825600000 | 40866.67 |
| 1410912000000 | 41105.79 |
| 1410998400000 | 41402.26 |
| 1411084800000 | 41495.86 |
| 1411344000000 | 40691.62 |
| 1411430400000 | 40209.28 |
| 1411516800000 | 39851.41 |
| 1411603200000 | 39391.58 |
| 1411689600000 | 39237.48 |
| 1411948800000 | 39255.54 |
| 1412035200000 | 39345.18 |
| 1412121600000 | 38830.63 |
| 1412208000000 | 38499.33 |
| 1412294400000 | 38973.82 |
| 1412553600000 | 39189.14 |
| 1412640000000 | 39090.59 |
| 1412726400000 | 38698.43 |
| 1412812800000 | 38484.96 |
| 1412899200000 | 37368.83 |
| 1413158400000 | 37499.49 |
| 1413244800000 | 36814.5 |
| 1413331200000 | 36621.69 |
| 1413417600000 | 36771.9 |
| 1413504000000 | 37562.06 |
| 1413763200000 | 37271.03 |
| 1413849600000 | 37711.94 |
| 1413936000000 | 37555.1 |
| 1414022400000 | 37855.61 |
| 1414108800000 | 38041 |
| 1414368000000 | 37683.21 |
| 1414454400000 | 38002.3 |
| 1414540800000 | 38281.93 |
| 1414627200000 | 38596.4 |
| 1414713600000 | 38638.32 |
| 1414972800000 | 38670.17 |
| 1415059200000 | 38579.88 |
| 1415145600000 | 38635.45 |
| 1415232000000 | 38697.77 |
| 1415318400000 | 38376 |
| 1415577600000 | 38245.47 |
| 1415664000000 | 38141.27 |
| 1415750400000 | 37933.55 |
| 1415836800000 | 37582.29 |
| 1415923200000 | 37353.56 |
| 1416182400000 | 37248.7 |
| 1416268800000 | 36751.05 |
| 1416355200000 | 36808.67 |
| 1416441600000 | 36915.87 |
| 1416528000000 | 36911.27 |
| 1416787200000 | 36582.32 |
| 1416873600000 | 36144.76 |
| 1416960000000 | 35526.65 |
| 1417046400000 | 35681.05 |
| 1417132800000 | 35162.96 |
| 1417392000000 | 34127.6 |
| 1417478400000 | 33208.62 |
| 1417564800000 | 33521.03 |
| 1417651200000 | 33165.12 |
| 1417737600000 | 33345.15 |
| 1417996800000 | 33107.25 |
| 1418083200000 | 32434.19 |
| 1418169600000 | 31333.3 |
| 1418256000000 | 30382.78 |
| 1418342400000 | 30844.18 |
| 1418601600000 | 30124.42 |
| 1418688000000 | 30110.63 |
| 1418774400000 | 31427.68 |
| 1418860800000 | 32679.33 |
| 1418947200000 | 33659.55 |
| 1419206400000 | 34253.11 |
| 1419292800000 | 34078.41 |
| 1419379200000 | 34157.05 |
| 1419465600000 | 34157.05 |
| 1419552000000 | 33335.79 |
| 1419811200000 | 33148.77 |
| 1419897600000 | 33238.33 |
| 1419984000000 | 33413 |
| 1420156800000 | 33002.1 |
| 1420416000000 | 30869.41 |
| 1420502400000 | 30217.08 |
| 1420588800000 | 30613.95 |
| 1420675200000 | 31741.4 |
| 1420761600000 | 31595.75 |
| 1421020800000 | 31626.33 |
| 1421107200000 | 30672.72 |
| 1421193600000 | 30412.63 |
| 1421280000000 | 30660.84 |
| 1421366400000 | 31138.29 |
| 1421625600000 | 31006.52 |
| 1421712000000 | 30997.17 |
| 1421798400000 | 31531.54 |
| 1421884800000 | 32085.78 |
| 1421971200000 | 31573.48 |
| 1422230400000 | 31196.23 |
| 1422316800000 | 31583.18 |
| 1422403200000 | 31506.43 |
| 1422489600000 | 30793.81 |
| 1422576000000 | 29607.4 |
| 1422835200000 | 30472.42 |
| 1422921600000 | 31171.23 |
| 1423008000000 | 31266.22 |
| 1423094400000 | 31266.42 |
| 1423180800000 | 31191.82 |
| 1423440000000 | 31181.94 |
| 1423526400000 | 30729.86 |
| 1423612800000 | 29792.45 |
| 1423699200000 | 30199.95 |
| 1423785600000 | 30807.52 |
| 1424044800000 | 30840.34 |
| 1424131200000 | 30361.62 |
| 1424217600000 | 30112.92 |
| 1424304000000 | 29645.29 |
| 1424390400000 | 29419.76 |
| 1424649600000 | 28945.36 |
| 1424736000000 | 28870.24 |
| 1424822400000 | 28783.2 |
| 1424908800000 | 28759.66 |
| 1424995200000 | 28534.5 |
| 1425254400000 | 27911.72 |
| 1425340800000 | 27083.73 |
| 1425427200000 | 27130.33 |
| 1425513600000 | 27239.9 |
| 1425600000000 | 26331.07 |
| 1425859200000 | 26005.17 |
| 1425945600000 | 25205.16 |
| 1426032000000 | 25235.18 |
| 1426118400000 | 25964.8 |
| 1426204800000 | 25655.95 |
| 1426464000000 | 25616.68 |
| 1426550400000 | 25522.04 |
| 1426636800000 | 25787.25 |
| 1426723200000 | 26023.1 |
| 1426809600000 | 25756.11 |
| 1427068800000 | 26009.29 |
| 1427155200000 | 26770.52 |
| 1427241600000 | 26632.57 |
| 1427328000000 | 26708.3 |
| 1427414400000 | 26687.95 |
| 1427673600000 | 26547.22 |
| 1427760000000 | 26540.44 |
| 1427846400000 | 27080.95 |
| 1427932800000 | 27136.73 |
| 1428019200000 | 27136.73 |
| 1428278400000 | 28161.92 |
| 1428364800000 | 28502.53 |
| 1428451200000 | 28746.39 |
| 1428537600000 | 28746.75 |
| 1428624000000 | 28502.5 |
| 1428883200000 | 28572.42 |
| 1428969600000 | 28401.29 |
| 1429056000000 | 28413.92 |
| 1429142400000 | 29029.66 |
| 1429228800000 | 29083.97 |
| 1429488000000 | 28822.71 |
| 1429574400000 | 28919.82 |
| 1429660800000 | 28702.26 |
| 1429747200000 | 29082.71 |
| 1429833600000 | 29398.44 |
| 1430092800000 | 30405.52 |
| 1430179200000 | 31277.49 |
| 1430265600000 | 31139.29 |
| 1430352000000 | 30585.33 |
| 1430438400000 | 30680.75 |
| 1430697600000 | 30460.54 |
| 1430784000000 | 31246.2 |
| 1430870400000 | 31551.92 |
| 1430956800000 | 30762.3 |
| 1431043200000 | 30754.59 |
| 1431302400000 | 30441.07 |
| 1431388800000 | 30355.81 |
| 1431475200000 | 30050.36 |
| 1431561600000 | 29909.66 |
| 1431648000000 | 29115.98 |
| 1431907200000 | 28947.15 |
| 1431993600000 | 28599.48 |
| 1432080000000 | 28264.38 |
| 1432166400000 | 28354.23 |
| 1432252800000 | 28199.51 |
| 1432512000000 | 28134.06 |
| 1432598400000 | 27369.89 |
| 1432684800000 | 26946 |
| 1432771200000 | 26739.87 |
| 1432857600000 | 26874.77 |
| 1433116800000 | 26807.32 |
| 1433203200000 | 26728.96 |
| 1433289600000 | 26482.94 |
| 1433376000000 | 26203.36 |
| 1433462400000 | 25897.02 |
| 1433721600000 | 26005.91 |
| 1433808000000 | 26609.99 |
| 1433894400000 | 27120.73 |
| 1433980800000 | 26943.29 |
| 1434067200000 | 26871.52 |
| 1434326400000 | 26932.84 |
| 1434412800000 | 26584.16 |
| 1434499200000 | 26141.9 |
| 1434585600000 | 26184.95 |
| 1434672000000 | 25689.23 |
| 1434931200000 | 25895.33 |
| 1435017600000 | 26293.88 |
| 1435104000000 | 26081.98 |
| 1435190400000 | 26117.03 |
| 1435276800000 | 25742.83 |
| 1435536000000 | 25702.8 |
| 1435622400000 | 25941.98 |
| 1435708800000 | 25453.46 |
| 1435795200000 | 25785.25 |
| 1435881600000 | 25346.53 |
| 1436140800000 | 25040.68 |
| 1436227200000 | 24699.05 |
| 1436313600000 | 24513.85 |
| 1436400000000 | 24748.02 |
| 1436486400000 | 24965.02 |
| 1436745600000 | 24821.83 |
| 1436832000000 | 25174.59 |
| 1436918400000 | 25083.29 |
| 1437004800000 | 24897.97 |
| 1437091200000 | 24444.44 |
| 1437350400000 | 24350.37 |
| 1437436800000 | 23933.59 |
| 1437523200000 | 23955 |
| 1437609600000 | 23851.31 |
| 1437696000000 | 23135.19 |
| 1437955200000 | 23098.73 |
| 1438041600000 | 23124.46 |
| 1438128000000 | 23597.81 |
| 1438214400000 | 23403.61 |
| 1438300800000 | 23202.64 |
| 1438560000000 | 22152.5 |
| 1438646400000 | 22004.27 |
| 1438732800000 | 21537.22 |
| 1438819200000 | 21463.47 |
| 1438905600000 | 21603.14 |
| 1439164800000 | 22021.66 |
| 1439251200000 | 21385.05 |
| 1439337600000 | 21628.43 |
| 1439424000000 | 21194.3 |
| 1439510400000 | 21231.73 |
| 1439769600000 | 21155.77 |
| 1439856000000 | 20938.38 |
| 1439942400000 | 20589.1 |
| 1440028800000 | 19994 |
| 1440115200000 | 18997.87 |
| 1440374400000 | 17292.46 |
| 1440460800000 | 17274.66 |
| 1440547200000 | 16965.87 |
| 1440633600000 | 17770.99 |
| 1440720000000 | 18762.99 |
| 1440979200000 | 19359.14 |
| 1441065600000 | 18871.87 |
| 1441152000000 | 18603.61 |
| 1441238400000 | 19120.16 |
| 1441324800000 | 19064.45 |
| 1441584000000 | 18997.47 |
| 1441670400000 | 18870.03 |
| 1441756800000 | 19297.29 |
| 1441843200000 | 19649.31 |
| 1441929600000 | 20340.49 |
| 1442188800000 | 20181.82 |
| 1442275200000 | 20350.49 |
| 1442361600000 | 20789.87 |
| 1442448000000 | 20961.44 |
| 1442534400000 | 20613.28 |
| 1442793600000 | 20385.56 |
| 1442880000000 | 19563.24 |
| 1442966400000 | 19276.5 |
| 1443052800000 | 19064.44 |
| 1443139200000 | 19371.37 |
| 1443398400000 | 18997.45 |
| 1443484800000 | 18714.65 |
| 1443571200000 | 19193.6 |
| 1443657600000 | 19164.58 |
| 1443744000000 | 19312.41 |
| 1444003200000 | 19994.79 |
| 1444089600000 | 20738.44 |
| 1444176000000 | 21061.87 |
| 1444262400000 | 21289.81 |
| 1444348800000 | 21463.37 |
| 1444608000000 | 21282.04 |
| 1444694400000 | 21123.09 |
| 1444780800000 | 20523.23 |
| 1444867200000 | 20578.86 |
| 1444953600000 | 20979.52 |
| 1445212800000 | 20828.51 |
| 1445299200000 | 20564.69 |
| 1445385600000 | 20267.89 |
| 1445472000000 | 20564.37 |
| 1445558400000 | 20673.01 |
| 1445817600000 | 20538.21 |
| 1445904000000 | 20226.22 |
| 1445990400000 | 20567.58 |
| 1446076800000 | 20470.33 |
| 1446163200000 | 20604.74 |
| 1446422400000 | 20569.22 |
| 1446508800000 | 21165.16 |
| 1446595200000 | 21158.96 |
| 1446681600000 | 21037.13 |
| 1446768000000 | 20681.89 |
| 1447027200000 | 20390.82 |
| 1447113600000 | 20113.35 |
| 1447200000000 | 20027.29 |
| 1447286400000 | 19152.25 |
| 1447372800000 | 18063.81 |
| 1447632000000 | 18093.09 |
| 1447718400000 | 17398.37 |
| 1447804800000 | 17718.7 |
| 1447891200000 | 17701.88 |
| 1447977600000 | 18232.38 |
| 1448236800000 | 17872.31 |
| 1448323200000 | 17851.7 |
| 1448409600000 | 17572.18 |
| 1448496000000 | 17645.48 |
| 1448582400000 | 17466.85 |
| 1448841600000 | 17417.63 |
| 1448928000000 | 17704.21 |
| 1449014400000 | 17346.97 |
| 1449100800000 | 17755.02 |
| 1449187200000 | 17447.42 |
| 1449446400000 | 16908.29 |
| 1449532800000 | 16852.25 |
| 1449619200000 | 17223.91 |
| 1449705600000 | 17823.95 |
| 1449792000000 | 17552.09 |
| 1450051200000 | 17272.6 |
| 1450137600000 | 17440.11 |
| 1450224000000 | 17790.95 |
| 1450310400000 | 17711.46 |
| 1450396800000 | 17724.87 |
| 1450656000000 | 17722.14 |
| 1450742400000 | 17965.95 |
| 1450828800000 | 18720.45 |
| 1450915200000 | 19350.92 |
| 1451001600000 | 19350.92 |
| 1451260800000 | 19073.17 |
| 1451347200000 | 19364.25 |
| 1451433600000 | 19658.01 |
| 1451520000000 | 19614.38 |
| 1451865600000 | 19125.83 |
| 1451952000000 | 19277.27 |
| 1452038400000 | 18914.68 |
| 1452124800000 | 18564.94 |
| 1452211200000 | 18479.96 |
| 1452470400000 | 18524.08 |
| 1452556800000 | 18433.47 |
| 1452643200000 | 18912.81 |
| 1452729600000 | 19195.84 |
| 1452816000000 | 18616.07 |
| 1453075200000 | 18416.57 |
| 1453161600000 | 18747.23 |
| 1453248000000 | 18262.13 |
| 1453334400000 | 18311.26 |
| 1453420800000 | 19106.52 |
| 1453680000000 | 18557.77 |
| 1453766400000 | 18660.23 |
| 1453852800000 | 18578.26 |
| 1453939200000 | 19117.63 |
| 1454025600000 | 19316.04 |
| 1454284800000 | 19204.59 |
| 1454371200000 | 18762.21 |
| 1454457600000 | 18836.91 |
| 1454544000000 | 19289.54 |
| 1454630400000 | 19355.98 |
| 1454889600000 | 19041.8 |
| 1454976000000 | 19132.99 |
| 1455062400000 | 19196.66 |
| 1455148800000 | 18874.23 |
| 1455235200000 | 19027.28 |
| 1455494400000 | 19174.33 |
| 1455580800000 | 18753.93 |
| 1455667200000 | 19276.34 |
| 1455753600000 | 19684.48 |
| 1455840000000 | 19543.78 |
| 1456099200000 | 19771.34 |
| 1456185600000 | 19666.42 |
| 1456272000000 | 19664.77 |
| 1456358400000 | 19926.06 |
| 1456444800000 | 19955.17 |
| 1456704000000 | 19819.3 |
| 1456790400000 | 20329.79 |
| 1456876800000 | 21031.42 |
| 1456963200000 | 21222.92 |
| 1457049600000 | 21403.6 |
| 1457308800000 | 21734.05 |
| 1457395200000 | 21335.77 |
| 1457481600000 | 21295.25 |
| 1457568000000 | 21035.69 |
| 1457654400000 | 21444.55 |
| 1457913600000 | 21339.52 |
| 1458000000000 | 21307.58 |
| 1458086400000 | 21565.5 |
| 1458172800000 | 22021.43 |
| 1458259200000 | 22184.45 |
| 1458518400000 | 22229.27 |
| 1458604800000 | 22461.88 |
| 1458691200000 | 22321.21 |
| 1458777600000 | 22275.28 |
| 1458864000000 | 22275.28 |
| 1459123200000 | 22289.98 |
| 1459209600000 | 22462.33 |
| 1459296000000 | 22844.25 |
| 1459382400000 | 23121.58 |
| 1459468800000 | 22871.89 |
| 1459728000000 | 22553.71 |
| 1459814400000 | 22264.1 |
| 1459900800000 | 22387.96 |
| 1459987200000 | 22184.56 |
| 1460073600000 | 22478.99 |
| 1460332800000 | 22760.71 |
| 1460419200000 | 23102.54 |
| 1460505600000 | 23401.69 |
| 1460592000000 | 23390.09 |
| 1460678400000 | 23409.66 |
| 1460937600000 | 23489.74 |
| 1461024000000 | 24149.52 |
| 1461110400000 | 24351.82 |
| 1461196800000 | 24117.1 |
| 1461283200000 | 24087.55 |
| 1461542400000 | 23782.24 |
| 1461628800000 | 23897.63 |
| 1461715200000 | 23893.06 |
| 1461801600000 | 24463.67 |
| 1461888000000 | 24693.41 |
| 1462147200000 | 24829.03 |
| 1462233600000 | 24033.48 |
| 1462320000000 | 23505.31 |
| 1462406400000 | 23353.3 |
| 1462492800000 | 23138.26 |
| 1462752000000 | 23275.96 |
| 1462838400000 | 23017.86 |
| 1462924800000 | 23497.65 |
| 1463011200000 | 24253.73 |
| 1463097600000 | 24206.43 |
| 1463356800000 | 23084.63 |
| 1463443200000 | 22945.47 |
| 1463529600000 | 22602.58 |
| 1463616000000 | 22524.92 |
| 1463702400000 | 22665.21 |
| 1463961600000 | 22450.68 |
| 1464048000000 | 22560.96 |
| 1464134400000 | 22448.22 |
| 1464220800000 | 22536.01 |
| 1464307200000 | 22635.67 |
| 1464566400000 | 22625.73 |
| 1464652800000 | 23358.85 |
| 1464739200000 | 22534.04 |
| 1464825600000 | 22153.17 |
| 1464912000000 | 22782.72 |
| 1465171200000 | 22843.18 |
| 1465257600000 | 23436.06 |
| 1465344000000 | 23792.51 |
| 1465430400000 | 23495.5 |
| 1465516800000 | 23205.45 |
| 1465776000000 | 23082.92 |
| 1465862400000 | 22784.11 |
| 1465948800000 | 22920.84 |
| 1466035200000 | 22646.7 |
| 1466121600000 | 22896.77 |
| 1466380800000 | 23377.3 |
| 1466467200000 | 23223.62 |
| 1466553600000 | 23479.91 |
| 1466640000000 | 23903.8 |
| 1466726400000 | 23222.16 |
| 1466985600000 | 22732.61 |
| 1467072000000 | 22859.47 |
| 1467158400000 | 23675.99 |
| 1467244800000 | 23737.12 |
| 1467331200000 | 23600.09 |
| 1467590400000 | 23504.25 |
| 1467676800000 | 23128.1 |
| 1467763200000 | 22794.3 |
| 1467849600000 | 22955.24 |
| 1467936000000 | 22932.32 |
| 1468195200000 | 23433.79 |
| 1468281600000 | 23807.98 |
| 1468368000000 | 23630.49 |
| 1468454400000 | 23957.06 |
| 1468540800000 | 24075.08 |
| 1468800000000 | 23927.57 |
| 1468886400000 | 24272.63 |
| 1468972800000 | 24323.14 |
| 1469059200000 | 24251.8 |
| 1469145600000 | 24211.18 |
| 1469404800000 | 23482.26 |
| 1469491200000 | 22587.43 |
| 1469577600000 | 22646.02 |
| 1469664000000 | 22568.27 |
| 1469750400000 | 22596.98 |
| 1470009600000 | 22405.94 |
| 1470096000000 | 22532.18 |
| 1470182400000 | 22203.47 |
| 1470268800000 | 22477.56 |
| 1470355200000 | 22776.26 |
| 1470614400000 | 23372.27 |
| 1470700800000 | 23669.33 |
| 1470787200000 | 23787.53 |
| 1470873600000 | 24149.56 |
| 1470960000000 | 24098.72 |
| 1471219200000 | 23973.41 |
| 1471305600000 | 24362.07 |
| 1471392000000 | 24326.95 |
| 1471478400000 | 24614.54 |
| 1471564800000 | 24830.02 |
| 1471824000000 | 24597 |
| 1471910400000 | 24455.59 |
| 1471996800000 | 24250.1 |
| 1472083200000 | 24645.94 |
| 1472169600000 | 25022.26 |
| 1472428800000 | 24592.74 |
| 1472515200000 | 24564.88 |
| 1472601600000 | 24525.57 |
| 1472688000000 | 24154.41 |
| 1472774400000 | 24370.97 |
| 1473033600000 | 24739.46 |
| 1473120000000 | 25234 |
| 1473206400000 | 25754.24 |
| 1473292800000 | 25598.94 |
| 1473379200000 | 24669.87 |
| 1473638400000 | 24250.68 |
| 1473724800000 | 23728.79 |
| 1473811200000 | 23912.46 |
| 1473897600000 | 24508.19 |
| 1473984000000 | 24564.8 |
| 1474243200000 | 23473.86 |
| 1474329600000 | 23481 |
| 1474416000000 | 23346.92 |
| 1474502400000 | 23522.59 |
| 1474588800000 | 22884.17 |
| 1474848000000 | 22696.85 |
| 1474934400000 | 22283.06 |
| 1475020800000 | 22596.5 |
| 1475107200000 | 22532.17 |
| 1475193600000 | 22421.39 |
| 1475452800000 | 22027.11 |
| 1475539200000 | 21892.4 |
| 1475625600000 | 21845.13 |
| 1475712000000 | 22149.46 |
| 1475798400000 | 22412.76 |
| 1476057600000 | 22267.71 |
| 1476144000000 | 22402.31 |
| 1476230400000 | 22247.92 |
| 1476316800000 | 22156.51 |
| 1476403200000 | 22407.02 |
| 1476662400000 | 22290.62 |
| 1476748800000 | 22442.44 |
| 1476835200000 | 22559.45 |
| 1476921600000 | 22430.87 |
| 1477008000000 | 22268.95 |
| 1477267200000 | 22395.85 |
| 1477353600000 | 22351.2 |
| 1477440000000 | 22269.31 |
| 1477526400000 | 22159.68 |
| 1477612800000 | 22142.11 |
| 1477872000000 | 21824.14 |
| 1477958400000 | 21606.41 |
| 1478044800000 | 21307 |
| 1478131200000 | 21082.31 |
| 1478217600000 | 20994.44 |
| 1478476800000 | 21069.37 |
| 1478563200000 | 21667.41 |
| 1478649600000 | 21448.49 |
| 1478736000000 | 20278.23 |
| 1478822400000 | 19949.95 |
| 1479081600000 | 19954.18 |
| 1479168000000 | 20117.03 |
| 1479254400000 | 20139.06 |
| 1479340800000 | 20165 |
| 1479427200000 | 20117.4 |
| 1479686400000 | 20279.74 |
| 1479772800000 | 20226.34 |
| 1479859200000 | 19900.1 |
| 1479945600000 | 20041.23 |
| 1480032000000 | 19856.57 |
| 1480291200000 | 19965.56 |
| 1480377600000 | 19481.04 |
| 1480464000000 | 20290.18 |
| 1480550400000 | 20422.67 |
| 1480636800000 | 20673.78 |
| 1480896000000 | 20739.35 |
| 1480982400000 | 21015.82 |
| 1481068800000 | 21277.79 |
| 1481155200000 | 21175.94 |
| 1481241600000 | 21374.64 |
| 1481500800000 | 21506.63 |
| 1481587200000 | 21606.61 |
| 1481673600000 | 21687.19 |
| 1481760000000 | 21419.67 |
| 1481846400000 | 21569.62 |
| 1482105600000 | 21470.39 |
| 1482192000000 | 21840.24 |
| 1482278400000 | 21648.23 |
| 1482364800000 | 21791.02 |
| 1482451200000 | 21756.84 |
| 1482710400000 | 21777.42 |
| 1482796800000 | 21820.27 |
| 1482883200000 | 21708.82 |
| 1482969600000 | 21812.96 |
| 1483056000000 | 21768.13 |
| 1483315200000 | 21755.28 |
| 1483401600000 | 22079.19 |
| 1483488000000 | 22381.07 |
| 1483574400000 | 22626.32 |
| 1483660800000 | 22655.2 |
| 1483920000000 | 22615.05 |
| 1484006400000 | 22364.1 |
| 1484092800000 | 22031.66 |
| 1484179200000 | 22443.29 |
| 1484265600000 | 22331.92 |
| 1484524800000 | 22218.34 |
| 1484611200000 | 22324.81 |
| 1484697600000 | 22219.65 |
| 1484784000000 | 22161.28 |
| 1484870400000 | 22124.78 |
| 1485129600000 | 22342.46 |
| 1485216000000 | 22309.75 |
| 1485302400000 | 22482.26 |
| 1485388800000 | 22554.86 |
| 1485475200000 | 22942.06 |
| 1485734400000 | 22693.07 |
| 1485820800000 | 22764.47 |
| 1485907200000 | 22695.01 |
| 1485993600000 | 23078.9 |
| 1486080000000 | 23531.67 |
| 1486339200000 | 23372.43 |
| 1486425600000 | 23132.42 |
| 1486512000000 | 22914.99 |
| 1486598400000 | 23210.31 |
| 1486684800000 | 23195.03 |
| 1486944000000 | 23136.07 |
| 1487030400000 | 22881.55 |
| 1487116800000 | 23035.31 |
| 1487203200000 | 23179.87 |
| 1487289600000 | 22952.52 |
| 1487548800000 | 23147.96 |
| 1487635200000 | 23041.47 |
| 1487721600000 | 23063.88 |
| 1487808000000 | 23414.79 |
| 1487894400000 | 23336.41 |
| 1488153600000 | 23084.43 |
| 1488240000000 | 22799.82 |
| 1488326400000 | 22734.31 |
| 1488412800000 | 22342.43 |
| 1488499200000 | 22112.16 |
| 1488758400000 | 22529.33 |
| 1488844800000 | 22530.61 |
| 1488931200000 | 22398.63 |
| 1489017600000 | 22274.86 |
| 1489104000000 | 22475.83 |
| 1489363200000 | 22345.27 |
| 1489449600000 | 21930.81 |
| 1489536000000 | 22145.21 |
| 1489622400000 | 22818.27 |
| 1489708800000 | 22935.45 |
| 1489968000000 | 22932.38 |
| 1490054400000 | 23080.46 |
| 1490140800000 | 22812.01 |
| 1490227200000 | 23155.81 |
| 1490313600000 | 23289.77 |
| 1490572800000 | 23077.31 |
| 1490659200000 | 23149.13 |
| 1490745600000 | 23422.41 |
| 1490832000000 | 23649.89 |
| 1490918400000 | 23479.74 |
| 1491177600000 | 23686.96 |
| 1491264000000 | 23643.45 |
| 1491350400000 | 23786.99 |
| 1491436800000 | 23794.39 |
| 1491523200000 | 23773.03 |
| 1491782400000 | 23625.04 |
| 1491868800000 | 23640.68 |
| 1491955200000 | 23753.69 |
| 1492041600000 | 23765.97 |
| 1492128000000 | 23765.98 |
| 1492387200000 | 23829.44 |
| 1492473600000 | 24015.43 |
| 1492560000000 | 23843.45 |
| 1492646400000 | 23590.81 |
| 1492732800000 | 23511.43 |
| 1492992000000 | 23430.14 |
| 1493078400000 | 23192.67 |
| 1493164800000 | 23103.28 |
| 1493251200000 | 22961.13 |
| 1493337600000 | 23080.32 |
| 1493596800000 | 23169.42 |
| 1493683200000 | 23229.99 |
| 1493769600000 | 23351.42 |
| 1493856000000 | 22985.56 |
| 1493942400000 | 23197.89 |
| 1494201600000 | 23608.58 |
| 1494288000000 | 23737.61 |
| 1494374400000 | 24090.05 |
| 1494460800000 | 24199.06 |
| 1494547200000 | 24734.36 |
| 1494806400000 | 25267.31 |
| 1494892800000 | 25261.83 |
| 1494979200000 | 25105.66 |
| 1495065600000 | 24625.15 |
| 1495152000000 | 24922.99 |
| 1495411200000 | 25071.68 |
| 1495497600000 | 25202.86 |
| 1495584000000 | 25384.36 |
| 1495670400000 | 25381.55 |
| 1495756800000 | 25692.43 |
| 1496016000000 | 25726.58 |
| 1496102400000 | 25584.58 |
| 1496188800000 | 25682.74 |
| 1496275200000 | 26011.65 |
| 1496361600000 | 25858.59 |
| 1496620800000 | 25781.52 |
| 1496707200000 | 25906.26 |
| 1496793600000 | 25835.44 |
| 1496880000000 | 25696.81 |
| 1496966400000 | 25526.89 |
| 1497225600000 | 25315.98 |
| 1497312000000 | 25251.18 |
| 1497398400000 | 25495.4 |
| 1497484800000 | 25356.38 |
| 1497571200000 | 25139.94 |
| 1497830400000 | 24955.27 |
| 1497916800000 | 24455.41 |
| 1498003200000 | 24106.48 |
| 1498089600000 | 24195.79 |
| 1498176000000 | 24663.26 |
| 1498435200000 | 24468.79 |
| 1498521600000 | 24425.27 |
| 1498608000000 | 24400.41 |
| 1498694400000 | 24503.93 |
| 1498780800000 | 24274.21 |
| 1499040000000 | 24362.97 |
| 1499126400000 | 24465.63 |
| 1499212800000 | 24472.58 |
| 1499299200000 | 24073.45 |
| 1499385600000 | 23856.86 |
| 1499644800000 | 23994.99 |
| 1499731200000 | 24152.89 |
| 1499817600000 | 24386.69 |
| 1499904000000 | 24360.79 |
| 1499990400000 | 24633.03 |
| 1500249600000 | 24605.11 |
| 1500336000000 | 24712.79 |
| 1500422400000 | 24494.44 |
| 1500508800000 | 24568.47 |
| 1500595200000 | 24576.93 |
| 1500854400000 | 24512.71 |
| 1500940800000 | 24389.23 |
| 1501027200000 | 24370.4 |
| 1501113600000 | 24611.99 |
| 1501200000000 | 24778.12 |
| 1501459200000 | 24910.61 |
| 1501545600000 | 25172.99 |
| 1501632000000 | 25149.65 |
| 1501718400000 | 25188.29 |
| 1501804800000 | 24989.07 |
| 1502064000000 | 24924.76 |
| 1502150400000 | 24613.02 |
| 1502236800000 | 24642.62 |
| 1502323200000 | 24785.27 |
| 1502409600000 | 24890.33 |
| 1502668800000 | 25137.21 |
| 1502755200000 | 24976.61 |
| 1502841600000 | 25309.22 |
| 1502928000000 | 25181.82 |
| 1503014400000 | 24983.73 |
| 1503273600000 | 25099.6 |
| 1503360000000 | 25255.18 |
| 1503446400000 | 25092.48 |
| 1503532800000 | 25177.75 |
| 1503619200000 | 25576.33 |
| 1503878400000 | 25602.28 |
| 1503964800000 | 25557.42 |
| 1504051200000 | 25530.77 |
| 1504137600000 | 25487.03 |
| 1504224000000 | 25646.8 |
| 1504483200000 | 25766.96 |
| 1504569600000 | 25981.11 |
| 1504656000000 | 25971.29 |
| 1504742400000 | 26163.79 |
| 1504828800000 | 26077.23 |
| 1505088000000 | 26130.88 |
| 1505174400000 | 25709.31 |
| 1505260800000 | 25944.47 |
| 1505347200000 | 26076.07 |
| 1505433600000 | 26211.03 |
| 1505692800000 | 26242.27 |
| 1505779200000 | 26175.4 |
| 1505865600000 | 26114.88 |
| 1505952000000 | 25846.67 |
| 1506038400000 | 26109.79 |
| 1506297600000 | 25712.95 |
| 1506384000000 | 25653.27 |
| 1506470400000 | 25681.56 |
| 1506556800000 | 25786.2 |
| 1506643200000 | 25758.98 |
| 1506902400000 | 25658.37 |
| 1506988800000 | 25669.28 |
| 1507075200000 | 25801.12 |
| 1507161600000 | 26044.89 |
| 1507248000000 | 25960.34 |
| 1507507200000 | 25815.63 |
| 1507593600000 | 25961.09 |
| 1507680000000 | 25655.45 |
| 1507766400000 | 25929.42 |
| 1507852800000 | 26080.78 |
| 1508112000000 | 26096.4 |
| 1508198400000 | 25895.47 |
| 1508284800000 | 25975.49 |
| 1508371200000 | 25965.91 |
| 1508457600000 | 25771.92 |
| 1508716800000 | 25746.45 |
| 1508803200000 | 25455.3 |
| 1508889600000 | 25557.04 |
| 1508976000000 | 25394.11 |
| 1509062400000 | 25227.06 |
| 1509321600000 | 25117.25 |
| 1509408000000 | 24856.27 |
| 1509494400000 | 25107.79 |
| 1509580800000 | 24898.75 |
| 1509667200000 | 24688.54 |
| 1509926400000 | 24893.55 |
| 1510012800000 | 25062.74 |
| 1510099200000 | 25164.57 |
| 1510185600000 | 25132.42 |
| 1510272000000 | 25024.88 |
| 1510531200000 | 24950.17 |
| 1510617600000 | 25065.3 |
| 1510704000000 | 24950.36 |
| 1510790400000 | 25192.85 |
| 1510876800000 | 25207.76 |
| 1511136000000 | 25362.5 |
| 1511222400000 | 25393.95 |
| 1511308800000 | 25589.24 |
| 1511395200000 | 25736.47 |
| 1511481600000 | 25672.8 |
| 1511740800000 | 25624.26 |
| 1511827200000 | 25652.33 |
| 1511913600000 | 25765.59 |
| 1512000000000 | 25666.47 |
| 1512086400000 | 25755.18 |
| 1512345600000 | 25931.24 |
| 1512432000000 | 25887.36 |
| 1512518400000 | 25755 |
| 1512604800000 | 25646.76 |
| 1512691200000 | 25681.19 |
| 1512950400000 | 25757.18 |
| 1513036800000 | 25692.89 |
| 1513123200000 | 25914.02 |
| 1513209600000 | 26203.86 |
| 1513296000000 | 26049.06 |
| 1513555200000 | 26349.69 |
| 1513641600000 | 26282.69 |
| 1513728000000 | 26377.06 |
| 1513814400000 | 26419.05 |
| 1513900800000 | 26655.44 |
| 1514160000000 | 26655.44 |
| 1514246400000 | 26665.21 |
| 1514332800000 | 26649.52 |
| 1514419200000 | 26411.44 |
| 1514505600000 | 26433.61 |
| 1514851200000 | 26596.58 |
| 1514937600000 | 26875.06 |
| 1515024000000 | 26967.68 |
| 1515110400000 | 26919.18 |
| 1515369600000 | 26850.43 |
| 1515456000000 | 26912.58 |
| 1515542400000 | 27202.7 |
| 1515628800000 | 27462.11 |
| 1515715200000 | 27576.42 |
| 1515974400000 | 27760.07 |
| 1516060800000 | 27486.64 |
| 1516147200000 | 27864.64 |
| 1516233600000 | 27971.66 |
| 1516320000000 | 28131 |
| 1516579200000 | 28077.54 |
| 1516665600000 | 28018.93 |
| 1516752000000 | 28688.38 |
| 1516838400000 | 29040.89 |
| 1516924800000 | 28642.1 |
| 1517184000000 | 28411.97 |
| 1517270400000 | 28127.89 |
| 1517356800000 | 28075.3 |
| 1517443200000 | 28802.77 |
| 1517529600000 | 28277.16 |
| 1517788800000 | 27892.77 |
| 1517875200000 | 28063.22 |
| 1517961600000 | 28188.58 |
| 1518048000000 | 27551.61 |
| 1518134400000 | 26918.46 |
| 1518393600000 | 26911.16 |
| 1518480000000 | 26802.94 |
| 1518566400000 | 26927.97 |
| 1518652800000 | 27091.85 |
| 1518739200000 | 27137.83 |
| 1518998400000 | 27165.11 |
| 1519084800000 | 26684.59 |
| 1519171200000 | 26905.15 |
| 1519257600000 | 26884.29 |
| 1519344000000 | 27214.61 |
| 1519603200000 | 27092.63 |
| 1519689600000 | 26998.53 |
| 1519776000000 | 26664.35 |
| 1519862400000 | 26582.78 |
| 1519948800000 | 26065.15 |
| 1520208000000 | 26730.31 |
| 1520294400000 | 26767.96 |
| 1520380800000 | 26607.91 |
| 1520467200000 | 26246.57 |
| 1520553600000 | 26349.99 |
| 1520812800000 | 26517.71 |
| 1520899200000 | 26265.36 |
| 1520985600000 | 26183.01 |
| 1521072000000 | 26115.9 |
| 1521158400000 | 25794.5 |
| 1521417600000 | 25728.27 |
| 1521504000000 | 25675.27 |
| 1521590400000 | 25953.86 |
| 1521676800000 | 25749.13 |
| 1521763200000 | 25563.32 |
| 1522022400000 | 25714.1 |
| 1522108800000 | 26219.5 |
| 1522195200000 | 26721.77 |
| 1522281600000 | 26535.26 |
| 1522368000000 | 26535.26 |
| 1522627200000 | 26430.53 |
| 1522713600000 | 26772.39 |
| 1522800000000 | 26527 |
| 1522886400000 | 27025.31 |
| 1522972800000 | 27016.81 |
| 1523232000000 | 27618.9 |
| 1523318400000 | 27872.17 |
| 1523404800000 | 28089.58 |
| 1523491200000 | 28104.28 |
| 1523577600000 | 28052.51 |
| 1523836800000 | 27917.02 |
| 1523923200000 | 28255.18 |
| 1524009600000 | 28870.9 |
| 1524096000000 | 28785.51 |
| 1524182400000 | 28287.5 |
| 1524441600000 | 28102.17 |
| 1524528000000 | 27843.05 |
| 1524614400000 | 27640.77 |
| 1524700800000 | 27510.25 |
| 1524787200000 | 27634.2 |
| 1525046400000 | 27796.5 |
| 1525132800000 | 27789.61 |
| 1525219200000 | 27377.54 |
| 1525305600000 | 26736.51 |
| 1525392000000 | 26786.9 |
| 1525651200000 | 26910.26 |
| 1525737600000 | 26506.17 |
| 1525824000000 | 26738.74 |
| 1525910400000 | 27144.61 |
| 1525996800000 | 27068.31 |
| 1526256000000 | 26913.64 |
| 1526342400000 | 26645.86 |
| 1526428800000 | 26227.24 |
| 1526515200000 | 25817.01 |
| 1526601600000 | 25459.99 |
| 1526860800000 | 25554.78 |
| 1526947200000 | 26158.17 |
| 1527033600000 | 26197.19 |
| 1527120000000 | 26142.15 |
| 1527206400000 | 25823.25 |
| 1527465600000 | 25939.05 |
| 1527552000000 | 26029.39 |
| 1527638400000 | 26108.74 |
| 1527724800000 | 26206.06 |
| 1527811200000 | 26852.72 |
| 1528070400000 | 26902.83 |
| 1528156800000 | 26842.16 |
| 1528243200000 | 27297.61 |
| 1528329600000 | 27153.97 |
| 1528416000000 | 26931.57 |
| 1528675200000 | 26851.85 |
| 1528761600000 | 27120.31 |
| 1528848000000 | 26974.76 |
| 1528934400000 | 26798.33 |
| 1529020800000 | 26085.34 |
| 1529280000000 | 26024.6 |
| 1529366400000 | 25548.14 |
| 1529452800000 | 25662.95 |
| 1529539200000 | 25623.72 |
| 1529625600000 | 25559.2 |
| 1529884800000 | 25864.17 |
| 1529971200000 | 26244.34 |
| 1530057600000 | 26066.62 |
| 1530144000000 | 25971.84 |
| 1530230400000 | 26281.39 |
| 1530489600000 | 26269.43 |
| 1530576000000 | 25774.43 |
| 1530662400000 | 26478.52 |
| 1530748800000 | 26687.4 |
| 1530835200000 | 26582.6 |
| 1531094400000 | 26570.58 |
| 1531180800000 | 26851.35 |
| 1531267200000 | 26782.26 |
| 1531353600000 | 26408.24 |
| 1531440000000 | 26772.62 |
| 1531699200000 | 26806.23 |
| 1531785600000 | 26745.24 |
| 1531872000000 | 26750.57 |
| 1531958400000 | 26802.36 |
| 1532044800000 | 26795.61 |
| 1532304000000 | 26611.79 |
| 1532390400000 | 26513.42 |
| 1532476800000 | 26173.88 |
| 1532563200000 | 26605.38 |
| 1532649600000 | 26682.38 |
| 1532908800000 | 26780.47 |
| 1532995200000 | 26499.83 |
| 1533081600000 | 26353.17 |
| 1533168000000 | 26211.56 |
| 1533254400000 | 26019.06 |
| 1533513600000 | 25875.2 |
| 1533600000000 | 25907.82 |
| 1533686400000 | 26107.77 |
| 1533772800000 | 25881.09 |
| 1533859200000 | 25678.51 |
| 1534118400000 | 25230.15 |
| 1534204800000 | 25029.22 |
| 1534291200000 | 24667.02 |
| 1534377600000 | 24741.07 |
| 1534464000000 | 24675.6 |
| 1534723200000 | 24590 |
| 1534809600000 | 25076.61 |
| 1534896000000 | 25226.94 |
| 1534982400000 | 25135.91 |
| 1535068800000 | 25353.79 |
| 1535328000000 | 25519.75 |
| 1535414400000 | 25203.47 |
| 1535500800000 | 24801.56 |
| 1535587200000 | 24492.44 |
| 1535673600000 | 24217.27 |
| 1535932800000 | 24215.72 |
| 1536019200000 | 23788.68 |
| 1536105600000 | 23222.76 |
| 1536192000000 | 23173.7 |
| 1536278400000 | 23273.15 |
| 1536537600000 | 23514.74 |
| 1536624000000 | 23376.77 |
| 1536710400000 | 23386.96 |
| 1536796800000 | 23848.32 |
| 1536883200000 | 23625.24 |
| 1537142400000 | 23173.65 |
| 1537228800000 | 23680.62 |
| 1537315200000 | 23320.91 |
| 1537401600000 | 23099.8 |
| 1537488000000 | 23685.93 |
| 1537747200000 | 23545.41 |
| 1537833600000 | 23264.66 |
| 1537920000000 | 23376.25 |
| 1538006400000 | 23521.1 |
| 1538092800000 | 23567.86 |
| 1538352000000 | 23278.8 |
| 1538438400000 | 23276.02 |
| 1538524800000 | 23481.78 |
| 1538611200000 | 23438.79 |
| 1538697600000 | 23052.97 |
| 1538956800000 | 22806.28 |
| 1539043200000 | 22538.69 |
| 1539129600000 | 22037.36 |
| 1539216000000 | 21918.45 |
| 1539302400000 | 22186.05 |
| 1539561600000 | 22099.28 |
| 1539648000000 | 22474.53 |
| 1539734400000 | 22375.71 |
| 1539820800000 | 22048.71 |
| 1539907200000 | 21986.12 |
| 1540166400000 | 21282.86 |
| 1540252800000 | 21275.59 |
| 1540339200000 | 20850.75 |
| 1540425600000 | 20561.25 |
| 1540512000000 | 20277.92 |
| 1540771200000 | 20081.06 |
| 1540857600000 | 20032.92 |
| 1540944000000 | 19926.28 |
| 1541030400000 | 20306.43 |
| 1541116800000 | 20678.61 |
| 1541376000000 | 20643.66 |
| 1541462400000 | 21072.64 |
| 1541548800000 | 21627.83 |
| 1541635200000 | 21715.6 |
| 1541721600000 | 21291.78 |
| 1541980800000 | 21297.46 |
| 1542067200000 | 20778.74 |
| 1542153600000 | 21195.68 |
| 1542240000000 | 21158.92 |
| 1542326400000 | 21657.84 |
| 1542585600000 | 21423.35 |
| 1542672000000 | 20937.7 |
| 1542758400000 | 20798.93 |
| 1542844800000 | 20810.25 |
| 1542931200000 | 20450.86 |
| 1543190400000 | 20769.39 |
| 1543276800000 | 20306.7 |
| 1543363200000 | 20279.94 |
| 1543449600000 | 20731.25 |
| 1543536000000 | 20806.92 |
| 1543795200000 | 20983.12 |
| 1543881600000 | 21276.72 |
| 1543968000000 | 21315.02 |
| 1544054400000 | 21191.23 |
| 1544140800000 | 21415.03 |
| 1544400000000 | 21296.46 |
| 1544486400000 | 21285.26 |
| 1544572800000 | 21343.85 |
| 1544659200000 | 21192.85 |
| 1544745600000 | 21095.47 |
| 1545004800000 | 21189.45 |
| 1545091200000 | 21099.51 |
| 1545177600000 | 21146.41 |
| 1545264000000 | 20585.95 |
| 1545350400000 | 20284.11 |
| 1545609600000 | 20797.12 |
| 1545696000000 | 20797.12 |
| 1545782400000 | 20800.36 |
| 1545868800000 | 20658.97 |
| 1545955200000 | 20924.14 |
| 1546214400000 | 20918.64 |
| 1546387200000 | 20951.29 |
| 1546473600000 | 21132.86 |
| 1546560000000 | 21570.23 |
| 1546819200000 | 21573.81 |
| 1546905600000 | 21965.7 |
| 1546992000000 | 21964.55 |
| 1547078400000 | 21978.8 |
| 1547164800000 | 22119.69 |
| 1547424000000 | 22066.86 |
| 1547510400000 | 22212.88 |
| 1547596800000 | 22025.97 |
| 1547683200000 | 21948.45 |
| 1547769600000 | 22202.19 |
| 1548028800000 | 22220.07 |
| 1548115200000 | 22376.73 |
| 1548201600000 | 22434.37 |
| 1548288000000 | 22690.47 |
| 1548374400000 | 22955.5 |
| 1548633600000 | 22884.31 |
| 1548720000000 | 23087.31 |
| 1548806400000 | 23469.51 |
| 1548892800000 | 23980.51 |
| 1548979200000 | 24252.84 |
| 1549238400000 | 24252.96 |
| 1549324800000 | 24565.9 |
| 1549411200000 | 24467.84 |
| 1549497600000 | 24272.32 |
| 1549584000000 | 24202.03 |
| 1549843200000 | 24083.97 |
| 1549929600000 | 24051.52 |
| 1550016000000 | 24093.43 |
| 1550102400000 | 23857.69 |
| 1550188800000 | 24182.75 |
| 1550448000000 | 24271.29 |
| 1550534400000 | 24152.8 |
| 1550620800000 | 24198.08 |
| 1550707200000 | 24061.62 |
| 1550793600000 | 24025.5 |
| 1551052800000 | 24064.34 |
| 1551139200000 | 24323.59 |
| 1551225600000 | 24462.24 |
| 1551312000000 | 24353.34 |
| 1551398400000 | 24364.76 |
| 1551657600000 | 24137.95 |
| 1551744000000 | 23871.49 |
| 1551830400000 | 24118.3 |
| 1551916800000 | 23782.64 |
| 1552003200000 | 23343.34 |
| 1552262400000 | 23483.73 |
| 1552348800000 | 23805.68 |
| 1552435200000 | 24213.55 |
| 1552521600000 | 24435.14 |
| 1552608000000 | 24800.78 |
| 1552867200000 | 25560.41 |
| 1552953600000 | 25857.99 |
| 1553040000000 | 25742.8 |
| 1553126400000 | 25493.39 |
| 1553212800000 | 24935.06 |
| 1553472000000 | 24969.23 |
| 1553558400000 | 25123.53 |
| 1553644800000 | 24231.24 |
| 1553731200000 | 24074.98 |
| 1553817600000 | 24220.28 |
| 1554076800000 | 24751.42 |
| 1554163200000 | 24621.67 |
| 1554249600000 | 25041.54 |
| 1554336000000 | 24859.03 |
| 1554422400000 | 24802.84 |
| 1554681600000 | 24833.73 |
| 1554768000000 | 25151.53 |
| 1554854400000 | 25330.68 |
| 1554940800000 | 25141.6 |
| 1555027200000 | 24991.85 |
| 1555286400000 | 24472.19 |
| 1555372800000 | 24224.75 |
| 1555459200000 | 24684.25 |
| 1555545600000 | 24686.89 |
| 1555632000000 | 24686.89 |
| 1555891200000 | 24697.58 |
| 1555977600000 | 24496.95 |
| 1556064000000 | 24462.29 |
| 1556150400000 | 24273.21 |
| 1556236800000 | 24451.85 |
| 1556496000000 | 24240.71 |
| 1556582400000 | 24252.48 |
| 1556668800000 | 24289.68 |
| 1556755200000 | 24082.31 |
| 1556841600000 | 24286.99 |
| 1557100800000 | 23995.57 |
| 1557187200000 | 23451.21 |
| 1557273600000 | 23433.24 |
| 1557360000000 | 23468.99 |
| 1557446400000 | 23603.45 |
| 1557705600000 | 23116.75 |
| 1557792000000 | 23240.46 |
| 1557878400000 | 23173.2 |
| 1557964800000 | 23131.77 |
| 1558051200000 | 22915.79 |
| 1558310400000 | 22289.3 |
| 1558396800000 | 22372.29 |
| 1558483200000 | 22508.9 |
| 1558569600000 | 22059.92 |
| 1558656000000 | 22142.12 |
| 1558915200000 | 22160.75 |
| 1559001600000 | 21999.54 |
| 1559088000000 | 22047.75 |
| 1559174400000 | 22315.64 |
| 1559260800000 | 22391.51 |
| 1559520000000 | 22338.95 |
| 1559606400000 | 23005.94 |
| 1559692800000 | 23144.52 |
| 1559779200000 | 23395.85 |
| 1559865600000 | 23963.47 |
| 1560124800000 | 24107.75 |
| 1560211200000 | 24416.76 |
| 1560297600000 | 24502.31 |
| 1560384000000 | 24606.06 |
| 1560470400000 | 24740.96 |
| 1560729600000 | 24341.27 |
| 1560816000000 | 24592.99 |
| 1560902400000 | 24827.15 |
| 1560988800000 | 25101.49 |
| 1561075200000 | 25372.9 |
| 1561334400000 | 25223.98 |
| 1561420800000 | 25549.14 |
| 1561507200000 | 25033.01 |
| 1561593600000 | 25249.13 |
| 1561680000000 | 25188.14 |
| 1561939200000 | 25157.5 |
| 1562025600000 | 25132.21 |
| 1562112000000 | 25525.59 |
| 1562198400000 | 25807.15 |
| 1562284800000 | 25979.34 |
| 1562544000000 | 26224.55 |
| 1562630400000 | 26234.46 |
| 1562716800000 | 26513.84 |
| 1562803200000 | 26615.26 |
| 1562889600000 | 26812.43 |
| 1563148800000 | 26715.69 |
| 1563235200000 | 26860.03 |
| 1563321600000 | 26635.41 |
| 1563408000000 | 26495 |
| 1563494400000 | 26841.82 |
| 1563753600000 | 26533.44 |
| 1563840000000 | 26561.16 |
| 1563926400000 | 26487.1 |
| 1564012800000 | 26755.84 |
| 1564099200000 | 26078.44 |
| 1564358400000 | 25888.13 |
| 1564444800000 | 25031.39 |
| 1564531200000 | 24914.27 |
| 1564617600000 | 24327.19 |
| 1564704000000 | 23891.65 |
| 1564963200000 | 22584.24 |
| 1565049600000 | 22919.88 |
| 1565136000000 | 22961.64 |
| 1565222400000 | 23844.6 |
| 1565308800000 | 23529.74 |
| 1565568000000 | 23289.12 |
| 1565654400000 | 23800.89 |
| 1565740800000 | 22990.48 |
| 1565827200000 | 23519.02 |
| 1565913600000 | 23836.55 |
| 1566172800000 | 23908.21 |
| 1566259200000 | 24243.13 |
| 1566345600000 | 24409.81 |
| 1566432000000 | 24382.33 |
| 1566518400000 | 23930.15 |
| 1566777600000 | 23513.41 |
| 1566864000000 | 23746.7 |
| 1566950400000 | 23586.12 |
| 1567036800000 | 23855.41 |
| 1567123200000 | 24411.01 |
| 1567382400000 | 24323.74 |
| 1567468800000 | 24523.36 |
| 1567555200000 | 24986.69 |
| 1567641600000 | 25208.47 |
| 1567728000000 | 25166.26 |
| 1567987200000 | 25302.09 |
| 1568073600000 | 25215.83 |
| 1568160000000 | 25099.65 |
| 1568246400000 | 25251.93 |
| 1568332800000 | 25258.52 |
| 1568592000000 | 25606.45 |
| 1568678400000 | 25418.21 |
| 1568764800000 | 25269.15 |
| 1568851200000 | 25416.86 |
| 1568937600000 | 25305.08 |
| 1569196800000 | 24766.64 |
| 1569283200000 | 24676.46 |
| 1569369600000 | 24597.02 |
| 1569456000000 | 24664.58 |
| 1569542400000 | 23999.66 |
| 1569801600000 | 23653.2 |
| 1569888000000 | 23608.2 |
| 1569974400000 | 23922.63 |
| 1570060800000 | 24195.6 |
| 1570147200000 | 24704.29 |
| 1570406400000 | 24768.78 |
| 1570492800000 | 24789.66 |
| 1570579200000 | 24637.86 |
| 1570665600000 | 24425.7 |
| 1570752000000 | 24551.8 |
| 1571011200000 | 24556.31 |
| 1571097600000 | 24428.71 |
| 1571184000000 | 24316.49 |
| 1571270400000 | 24195.24 |
| 1571356800000 | 24627.12 |
| 1571616000000 | 24647.94 |
| 1571702400000 | 25072.97 |
| 1571788800000 | 25227.67 |
| 1571875200000 | 25528.3 |
| 1571961600000 | 25601.71 |
| 1572220800000 | 25562.29 |
| 1572307200000 | 25565.97 |
| 1572393600000 | 25611.47 |
| 1572480000000 | 25588.21 |
| 1572566400000 | 26006.32 |
| 1572825600000 | 26109.21 |
| 1572912000000 | 26215.22 |
| 1572998400000 | 25942.36 |
| 1573084800000 | 26177.71 |
| 1573171200000 | 25812.28 |
| 1573430400000 | 25786.89 |
| 1573516800000 | 25347.99 |
| 1573603200000 | 24931.36 |
| 1573689600000 | 24502.52 |
| 1573776000000 | 24856.93 |
| 1574035200000 | 24702.13 |
| 1574121600000 | 24395.71 |
| 1574208000000 | 24024.51 |
| 1574294400000 | 23804.51 |
| 1574380800000 | 24485.06 |
| 1574640000000 | 24019.82 |
| 1574726400000 | 23954.75 |
| 1574812800000 | 23252.64 |
| 1574899200000 | 23472.66 |
| 1574985600000 | 23449.02 |
| 1575244800000 | 23439.01 |
| 1575331200000 | 23324.75 |
| 1575417600000 | 23547.25 |
| 1575504000000 | 24089.38 |
| 1575590400000 | 24136.24 |
| 1575849600000 | 24191.01 |
| 1575936000000 | 24050.61 |
| 1576022400000 | 24272.08 |
| 1576108800000 | 24597.29 |
| 1576195200000 | 24951.61 |
| 1576454400000 | 24867.11 |
| 1576540800000 | 24955.28 |
| 1576627200000 | 25230.71 |
| 1576713600000 | 25182.58 |
| 1576800000000 | 25227.82 |
| 1577059200000 | 25861.99 |
| 1577145600000 | 25830.53 |
| 1577232000000 | 25830.53 |
| 1577318400000 | 25878.36 |
| 1577404800000 | 25865.1 |
| 1577664000000 | 26153.46 |
| 1577750400000 | 26126.64 |
| 1577923200000 | 26430.13 |
| 1578009600000 | 26948.49 |
| 1578268800000 | 27027.27 |
| 1578355200000 | 26517.25 |
| 1578441600000 | 26400.14 |
| 1578528000000 | 26330.1 |
| 1578614400000 | 26155.8 |
| 1578873600000 | 25965.45 |
| 1578960000000 | 25948.94 |
| 1579046400000 | 25679.2 |
| 1579132800000 | 25458.43 |
| 1579219200000 | 25553.6 |
| 1579478400000 | 25541.56 |
| 1579564800000 | 25357.06 |
| 1579651200000 | 25455.9 |
| 1579737600000 | 25173.99 |
| 1579824000000 | 25022.61 |
| 1580083200000 | 24588.17 |
| 1580169600000 | 24576.34 |
| 1580256000000 | 24742.77 |
| 1580342400000 | 24879.62 |
| 1580428800000 | 24076.99 |
| 1580688000000 | 24521.49 |
| 1580774400000 | 24911.11 |
| 1580860800000 | 25105 |
| 1580947200000 | 24740.64 |
| 1581033600000 | 24385.42 |
| 1581292800000 | 23703.65 |
| 1581379200000 | 23755.89 |
| 1581465600000 | 24288.37 |
| 1581552000000 | 24516.57 |
| 1581638400000 | 24667.76 |
| 1581897600000 | 24485.81 |
| 1581984000000 | 24238.04 |
| 1582070400000 | 24425.33 |
| 1582156800000 | 24348.83 |
| 1582243200000 | 24071.66 |
| 1582502400000 | 23958.62 |
| 1582588800000 | 23390.92 |
| 1582675200000 | 22884.87 |
| 1582761600000 | 21838.87 |
| 1582848000000 | 21426.38 |
| 1583107200000 | 22068.23 |
| 1583193600000 | 21920.02 |
| 1583280000000 | 22289 |
| 1583366400000 | 21947.61 |
| 1583452800000 | 21238.75 |
| 1583712000000 | 18475.53 |
| 1583798400000 | 18913.11 |
| 1583884800000 | 17908.33 |
| 1583971200000 | 15289.83 |
| 1584057600000 | 15796.84 |
| 1584316800000 | 12501.73 |
| 1584403200000 | 12916.98 |
| 1584489600000 | 11214.78 |
| 1584576000000 | 11501.27 |
| 1584662400000 | 11864.96 |
| 1584921600000 | 11619.14 |
| 1585008000000 | 12137.52 |
| 1585094400000 | 13816.82 |
| 1585180800000 | 16671.24 |
| 1585267200000 | 16214.63 |
| 1585526400000 | 15928.06 |
| 1585612800000 | 15307.08 |
| 1585699200000 | 14317.5 |
| 1585785600000 | 15221.12 |
| 1585872000000 | 15535.91 |
| 1586131200000 | 15817.62 |
| 1586217600000 | 16241.5 |
| 1586304000000 | 16782.65 |
| 1586390400000 | 16720.26 |
| 1586476800000 | 16720.26 |
| 1586736000000 | 17132.55 |
| 1586822400000 | 17631.6 |
| 1586908800000 | 17444.6 |
| 1586995200000 | 17347.46 |
| 1587081600000 | 16978.59 |
| 1587340800000 | 16995.73 |
| 1587427200000 | 16185.32 |
| 1587513600000 | 16272.13 |
| 1587600000000 | 16838.15 |
| 1587686400000 | 16279.87 |
| 1587945600000 | 16065.66 |
| 1588032000000 | 16298.74 |
| 1588118400000 | 16567.25 |
| 1588204800000 | 16615.37 |
| 1588291200000 | 16434.26 |
| 1588550400000 | 16127.32 |
| 1588636800000 | 16202.2 |
| 1588723200000 | 16025.79 |
| 1588809600000 | 16698 |
| 1588896000000 | 16597.84 |
| 1589155200000 | 16633.57 |
| 1589241600000 | 16603.51 |
| 1589328000000 | 15994.27 |
| 1589414400000 | 16036.85 |
| 1589500800000 | 16275.8 |
| 1589760000000 | 16712.18 |
| 1589846400000 | 16901.66 |
| 1589932800000 | 16896.47 |
| 1590019200000 | 16902.92 |
| 1590105600000 | 16793.06 |
| 1590364800000 | 16804.6 |
| 1590451200000 | 17357.75 |
| 1590537600000 | 17385.1 |
| 1590624000000 | 17374.52 |
| 1590710400000 | 17814.43 |
| 1590969600000 | 17703.89 |
| 1591056000000 | 18277.28 |
| 1591142400000 | 18643.01 |
| 1591228800000 | 18622.04 |
| 1591315200000 | 18949.48 |
| 1591574400000 | 19004.86 |
| 1591660800000 | 18696.79 |
| 1591747200000 | 18170.35 |
| 1591833600000 | 17335.92 |
| 1591920000000 | 17365.77 |
| 1592179200000 | 17195.62 |
| 1592265600000 | 17396.34 |
| 1592352000000 | 17112.07 |
| 1592438400000 | 17226.84 |
| 1592524800000 | 17864.75 |
| 1592784000000 | 17818.82 |
| 1592870400000 | 17853.86 |
| 1592956800000 | 17655.46 |
| 1593043200000 | 17440.92 |
| 1593129600000 | 17224.67 |
| 1593388800000 | 17263.15 |
| 1593475200000 | 17406.6 |
| 1593561600000 | 17303.11 |
| 1593648000000 | 17680.74 |
| 1593734400000 | 17755.28 |
| 1593993600000 | 18061.59 |
| 1594080000000 | 18454.47 |
| 1594166400000 | 18782.04 |
| 1594252800000 | 18700.93 |
| 1594339200000 | 18686.43 |
| 1594598400000 | 18618.21 |
| 1594684800000 | 18476.55 |
| 1594771200000 | 18665.33 |
| 1594857600000 | 18799.67 |
| 1594944000000 | 18687.76 |
| 1595203200000 | 18662.62 |
| 1595289600000 | 19063.61 |
| 1595376000000 | 19111.17 |
| 1595462400000 | 19206.28 |
| 1595548800000 | 19001.06 |
| 1595808000000 | 18900.65 |
| 1595894400000 | 18463.09 |
| 1595980800000 | 18505.37 |
| 1596067200000 | 18161.09 |
| 1596153600000 | 17849.03 |
| 1596412800000 | 17750.38 |
| 1596499200000 | 17515.56 |
| 1596585600000 | 17728.69 |
| 1596672000000 | 18186.73 |
| 1596758400000 | 18337.62 |
| 1597017600000 | 18038.29 |
| 1597104000000 | 18170.46 |
| 1597190400000 | 18186.28 |
| 1597276800000 | 18305.23 |
| 1597363200000 | 18355.37 |
| 1597622400000 | 18308 |
| 1597708800000 | 18876.96 |
| 1597795200000 | 18727.06 |
| 1597881600000 | 18679.15 |
| 1597968000000 | 18905.78 |
| 1598227200000 | 19162.66 |
| 1598313600000 | 19592.76 |
| 1598400000000 | 19676.68 |
| 1598486400000 | 20025.23 |
| 1598572800000 | 20241.31 |
| 1598832000000 | 20122.02 |
| 1598918400000 | 21447.56 |
| 1599004800000 | 21578.34 |
| 1599091200000 | 21264.52 |
| 1599177600000 | 20674.73 |
| 1599436800000 | 20674.96 |
| 1599523200000 | 20325.96 |
| 1599609600000 | 20666.72 |
| 1599696000000 | 20501.24 |
| 1599782400000 | 20323.58 |
| 1600041600000 | 20126.8 |
| 1600128000000 | 20085.47 |
| 1600214400000 | 19750.88 |
| 1600300800000 | 19618.57 |
| 1600387200000 | 19679.4 |
| 1600646400000 | 19471.02 |
| 1600732800000 | 19294.97 |
| 1600819200000 | 18778.63 |
| 1600905600000 | 18936.66 |
| 1600992000000 | 18859.65 |
| 1601251200000 | 18945.36 |
| 1601337600000 | 18769.62 |
| 1601424000000 | 19217.63 |
| 1601510400000 | 19005.56 |
| 1601596800000 | 18691.51 |
| 1601856000000 | 18909.38 |
| 1601942400000 | 18963.52 |
| 1602028800000 | 19279.33 |
| 1602115200000 | 19382.6 |
| 1602201600000 | 19677.95 |
| 1602460800000 | 19630.17 |
| 1602547200000 | 19304.21 |
| 1602633600000 | 19468.53 |
| 1602720000000 | 19274.29 |
| 1602806400000 | 19398.92 |
| 1603065600000 | 19336.79 |
| 1603152000000 | 19459.59 |
| 1603238400000 | 19479.75 |
| 1603324800000 | 19568.23 |
| 1603411200000 | 19369.26 |
| 1603670400000 | 19402.31 |
| 1603756800000 | 19118.01 |
| 1603843200000 | 18385.53 |
| 1603929600000 | 18560.13 |
| 1604016000000 | 18653.11 |
| 1604275200000 | 18583.69 |
| 1604361600000 | 18917.89 |
| 1604448000000 | 19137.48 |
| 1604534400000 | 19511.63 |
| 1604620800000 | 19901.71 |
| 1604880000000 | 21155.49 |
| 1604966400000 | 21240.24 |
| 1605052800000 | 21326.54 |
| 1605139200000 | 21019.67 |
| 1605225600000 | 20848.08 |
| 1605484800000 | 20850.24 |
| 1605571200000 | 21209.89 |
| 1605657600000 | 21170.05 |
| 1605744000000 | 21060.92 |
| 1605830400000 | 21036.02 |
| 1606089600000 | 20922.41 |
| 1606176000000 | 21387.18 |
| 1606262400000 | 21567.98 |
| 1606348800000 | 21651.08 |
| 1606435200000 | 21792.07 |
| 1606694400000 | 21969.9 |
| 1606780800000 | 22542.43 |
| 1606867200000 | 22471.3 |
| 1606953600000 | 23055.56 |
| 1607040000000 | 23879.17 |
| 1607299200000 | 24657.62 |
| 1607385600000 | 24637.82 |
| 1607472000000 | 24925.75 |
| 1607558400000 | 24449.84 |
| 1607644800000 | 24742.74 |
| 1607904000000 | 25198.48 |
| 1607990400000 | 25468.71 |
| 1608076800000 | 25508.68 |
| 1608163200000 | 26092.65 |
| 1608249600000 | 25440.69 |
| 1608508800000 | 24334.5 |
| 1608595200000 | 24699.44 |
| 1608681600000 | 24828.2 |
| 1608768000000 | 24961.33 |
| 1608854400000 | 24961.33 |
| 1609113600000 | 25284.46 |
| 1609200000000 | 25852.31 |
| 1609286400000 | 26020.29 |
| 1609372800000 | 26002.51 |
| 1609718400000 | 25766.11 |
| 1609804800000 | 26137.2 |
| 1609891200000 | 26490.94 |
| 1609977600000 | 26530.64 |
| 1610064000000 | 27114.27 |
| 1610323200000 | 27247.53 |
| 1610409600000 | 27285.22 |
| 1610496000000 | 27215.24 |
| 1610582400000 | 27325.16 |
| 1610668800000 | 27266.48 |
| 1610928000000 | 27087.66 |
| 1611014400000 | 27311.58 |
| 1611100800000 | 27467.9 |
| 1611187200000 | 27044.55 |
| 1611273600000 | 25632.65 |
| 1611532800000 | 24475.92 |
| 1611619200000 | 24536.54 |
| 1611705600000 | 23706.63 |
| 1611792000000 | 23966.89 |
| 1611878400000 | 23463.05 |
| 1612137600000 | 23585.94 |
| 1612224000000 | 24051.97 |
| 1612310400000 | 23915.14 |
| 1612396800000 | 23667.72 |
| 1612483200000 | 24010.88 |
| 1612742400000 | 23956.31 |
| 1612828800000 | 23731.47 |
| 1612915200000 | 23655.03 |
| 1613001600000 | 23845.63 |
| 1613088000000 | 24064.55 |
| 1613347200000 | 23974.34 |
| 1613433600000 | 23570.2 |
| 1613520000000 | 23474.53 |
| 1613606400000 | 23328.68 |
| 1613692800000 | 23168.68 |
| 1613952000000 | 22898.99 |
| 1614038400000 | 22705.84 |
| 1614124800000 | 23294.05 |
| 1614211200000 | 22718.85 |
| 1614297600000 | 23246.92 |
| 1614556800000 | 23123.51 |
| 1614643200000 | 22870.46 |
| 1614729600000 | 22581.5 |
| 1614816000000 | 22329.07 |
| 1614902400000 | 22637.41 |
| 1615161600000 | 22706.23 |
| 1615248000000 | 23013.4 |
| 1615334400000 | 23400.74 |
| 1615420800000 | 23529.92 |
| 1615507200000 | 23207.42 |
| 1615766400000 | 23034.45 |
| 1615852800000 | 23056.32 |
| 1615939200000 | 22879.77 |
| 1616025600000 | 22865.22 |
| 1616112000000 | 23117.84 |
| 1616371200000 | 23024.24 |
| 1616457600000 | 22581.28 |
| 1616544000000 | 22416.64 |
| 1616630400000 | 22144.13 |
| 1616716800000 | 21800.19 |
| 1616976000000 | 21673.72 |
| 1617062400000 | 21870.43 |
| 1617148800000 | 22107.48 |
| 1617235200000 | 22188.48 |
| 1617321600000 | 22188.48 |
| 1617580800000 | 22389.42 |
| 1617667200000 | 22514.4 |
| 1617753600000 | 22743.64 |
| 1617840000000 | 22453.11 |
| 1617926400000 | 22147.2 |
| 1618185600000 | 22122.73 |
| 1618272000000 | 22016.13 |
| 1618358400000 | 21937.29 |
| 1618444800000 | 22194 |
| 1618531200000 | 22284.16 |
| 1618790400000 | 22324.72 |
| 1618876800000 | 22190.22 |
| 1618963200000 | 22032.39 |
| 1619049600000 | 21985.51 |
| 1619136000000 | 21758.32 |
| 1619395200000 | 21443.01 |
| 1619481600000 | 20946.53 |
| 1619568000000 | 20999.93 |
| 1619654400000 | 20997.21 |
| 1619740800000 | 20517.12 |
| 1620000000000 | 19204.6 |
| 1620086400000 | 19259.45 |
| 1620172800000 | 19427.86 |
| 1620259200000 | 20297.63 |
| 1620345600000 | 20758.83 |
| 1620604800000 | 21609.38 |
| 1620691200000 | 21488.11 |
| 1620777600000 | 21094.61 |
| 1620864000000 | 20659.45 |
| 1620950400000 | 21469.9 |
| 1621209600000 | 21442.26 |
| 1621296000000 | 21191.76 |
| 1621382400000 | 20984.99 |
| 1621468800000 | 20887.51 |
| 1621555200000 | 20609.16 |
| 1621814400000 | 20058.87 |
| 1621900800000 | 19536.09 |
| 1621987200000 | 19282.24 |
| 1622073600000 | 18999.96 |
| 1622160000000 | 19875.48 |
| 1622419200000 | 19832.1 |
| 1622505600000 | 20416.86 |
| 1622592000000 | 21500.06 |
| 1622678400000 | 21548.21 |
| 1622764800000 | 21564.74 |
| 1623024000000 | 21540.1 |
| 1623110400000 | 22058.44 |
| 1623196800000 | 21958.5 |
| 1623283200000 | 22082.38 |
| 1623369600000 | 21854.94 |
| 1623628800000 | 21593.19 |
| 1623715200000 | 21116.4 |
| 1623801600000 | 21009.26 |
| 1623888000000 | 21085.02 |
| 1623974400000 | 21137.23 |
| 1624233600000 | 20694.67 |
| 1624320000000 | 20562.38 |
| 1624406400000 | 20785.05 |
| 1624492800000 | 20940.63 |
| 1624579200000 | 21226.22 |
| 1624838400000 | 21373.12 |
| 1624924800000 | 20965.44 |
| 1625011200000 | 20854.87 |
| 1625097600000 | 20848.23 |
| 1625184000000 | 21284.95 |
| 1625443200000 | 21518.78 |
| 1625529600000 | 20915.59 |
| 1625616000000 | 20852.53 |
| 1625702400000 | 20691.19 |
| 1625788800000 | 20820.11 |
| 1626048000000 | 21045.83 |
| 1626134400000 | 20984.64 |
| 1626220800000 | 21029.25 |
| 1626307200000 | 21019.83 |
| 1626393600000 | 21094.76 |
| 1626652800000 | 20316.01 |
| 1626739200000 | 20352.37 |
| 1626825600000 | 20359.1 |
| 1626912000000 | 20306.4 |
| 1626998400000 | 20287.85 |
| 1627257600000 | 20042.35 |
| 1627344000000 | 19806.32 |
| 1627430400000 | 19844.66 |
| 1627516800000 | 20209.94 |
| 1627603200000 | 19950.21 |
| 1627862400000 | 19980.05 |
| 1627948800000 | 19576.81 |
| 1628035200000 | 19775.54 |
| 1628121600000 | 19808.9 |
| 1628208000000 | 19480.09 |
| 1628467200000 | 19131.3 |
| 1628553600000 | 19264.63 |
| 1628640000000 | 19574.93 |
| 1628726400000 | 20008.58 |
| 1628812800000 | 20376.41 |
| 1629072000000 | 20368.64 |
| 1629158400000 | 20971.13 |
| 1629244800000 | 21573.23 |
| 1629331200000 | 21626.45 |
| 1629417600000 | 21622.89 |
| 1629676800000 | 21491.4 |
| 1629763200000 | 21307.64 |
| 1629849600000 | 21366.25 |
| 1629936000000 | 21087.6 |
| 1630022400000 | 21408.33 |
| 1630281600000 | 21390.32 |
| 1630368000000 | 21677.81 |
| 1630454400000 | 21809.45 |
| 1630540800000 | 21779.98 |
| 1630627200000 | 21559.63 |
| 1630886400000 | 21592.61 |
| 1630972800000 | 21426.8 |
| 1631059200000 | 21454.78 |
| 1631145600000 | 21481.25 |
| 1631232000000 | 21418.86 |
| 1631491200000 | 21375.39 |
| 1631577600000 | 21260.14 |
| 1631664000000 | 21453.99 |
| 1631750400000 | 21443.18 |
| 1631836800000 | 21386.62 |
| 1632096000000 | 21039.49 |
| 1632182400000 | 21106.93 |
| 1632268800000 | 21280.44 |
| 1632355200000 | 21121.12 |
| 1632441600000 | 21086.58 |
| 1632700800000 | 21434.33 |
| 1632787200000 | 21508.46 |
| 1632873600000 | 21711.62 |
| 1632960000000 | 21697.02 |
| 1633046400000 | 21939.52 |
| 1633305600000 | 22121.53 |
| 1633392000000 | 21944.41 |
| 1633478400000 | 22173.7 |
| 1633564800000 | 22131.04 |
| 1633651200000 | 22252.43 |
| 1633910400000 | 22392.07 |
| 1633996800000 | 22286.8 |
| 1634083200000 | 22402.35 |
| 1634169600000 | 22548.12 |
| 1634256000000 | 22468.75 |
| 1634515200000 | 22441.39 |
| 1634601600000 | 22360.66 |
| 1634688000000 | 22273.69 |
| 1634774400000 | 22168.95 |
| 1634860800000 | 22085.99 |
| 1635120000000 | 22280.8 |
| 1635206400000 | 22275.84 |
| 1635292800000 | 22222.77 |
| 1635379200000 | 22367.62 |
| 1635465600000 | 21962.07 |
| 1635724800000 | 22160.45 |
| 1635811200000 | 21960.87 |
| 1635897600000 | 21850.6 |
| 1635984000000 | 21682.77 |
| 1636070400000 | 21352.06 |
| 1636329600000 | 21437.94 |
| 1636416000000 | 21310.25 |
| 1636502400000 | 21200.74 |
| 1636588800000 | 21266.56 |
| 1636675200000 | 21065.26 |
| 1636934400000 | 21077.19 |
| 1637020800000 | 20723.99 |
| 1637107200000 | 20867.05 |
| 1637193600000 | 20964.86 |
| 1637280000000 | 20425.93 |
| 1637539200000 | 21339.15 |
| 1637625600000 | 21208.24 |
| 1637712000000 | 21383.26 |
| 1637798400000 | 21506.19 |
| 1637884800000 | 20975.16 |
| 1638144000000 | 21794.1 |
| 1638230400000 | 22084.2 |
| 1638316800000 | 22719.43 |
| 1638403200000 | 22757.56 |
| 1638489600000 | 22517.89 |
| 1638748800000 | 22793.34 |
| 1638835200000 | 23127.46 |
| 1638921600000 | 23098.95 |
| 1639008000000 | 22855.54 |
| 1639094400000 | 22717.26 |
| 1639353600000 | 22288.57 |
| 1639440000000 | 22179.6 |
| 1639526400000 | 22246.31 |
| 1639612800000 | 22458.94 |
| 1639699200000 | 22051.92 |
| 1639958400000 | 21787.88 |
| 1640044800000 | 21928.11 |
| 1640131200000 | 22176.15 |
| 1640217600000 | 22126.89 |
| 1640304000000 | 22234.57 |
| 1640563200000 | 22480.8 |
| 1640649600000 | 22437.26 |
| 1640736000000 | 22361.51 |
| 1640822400000 | 22201.23 |
| 1640908800000 | 21956.28 |
| 1641168000000 | 21876.76 |
| 1641254400000 | 22041.18 |
| 1641340800000 | 22153.08 |
| 1641427200000 | 21939.52 |
| 1641513600000 | 21958.64 |
| 1641772800000 | 21953.83 |
| 1641859200000 | 22566.59 |
| 1641945600000 | 23191.93 |
| 1642032000000 | 23220.75 |
| 1642118400000 | 22111.84 |
| 1642377600000 | 24597.85 |
| 1642464000000 | 25146.01 |
| 1642550400000 | 25359.02 |
| 1642636800000 | 25192.71 |
| 1642723200000 | 24987.54 |
| 1642982400000 | 24927.97 |
| 1643068800000 | 24787.65 |
| 1643155200000 | 25108.39 |
| 1643241600000 | 25115.84 |
| 1643328000000 | 24828.31 |
| 1643587200000 | 25130.45 |
| 1643673600000 | 26341.21 |
| 1643760000000 | 25841.98 |
| 1643846400000 | 25543.34 |
| 1643932800000 | 25792.59 |
| 1644192000000 | 25798.29 |
| 1644278400000 | 25885.6 |
| 1644364800000 | 25599.55 |
| 1644451200000 | 25092.48 |
| 1644537600000 | 25742.03 |
| 1644796800000 | 25146.34 |
| 1644883200000 | 25332.95 |
| 1644969600000 | 25327.95 |
| 1645056000000 | 25513.34 |
| 1645142400000 | 25677.21 |
| 1645401600000 | 25741.3 |
| 1645488000000 | 25690.48 |
| 1645574400000 | 25963.25 |
| 1645660800000 | 25864.91 |
| 1645747200000 | 26183.74 |
| 1646006400000 | 26776.66 |
| 1646092800000 | 26675.62 |
| 1646179200000 | 26655.67 |
| 1646265600000 | 27529.94 |
| 1646352000000 | 26871.21 |
| 1646611200000 | 26769.07 |
| 1646697600000 | 27043.22 |
| 1646784000000 | 27851.38 |
| 1646870400000 | 27258.61 |
| 1646956800000 | 27072.67 |
| 1647216000000 | 26730.38 |
| 1647302400000 | 26850.1 |
| 1647388800000 | 27005.02 |
| 1647475200000 | 27039.92 |
| 1647561600000 | 27078.01 |
| 1647820800000 | 27080.5 |
| 1647907200000 | 27584.39 |
| 1647993600000 | 27576.81 |
| 1648080000000 | 27279.6 |
| 1648166400000 | 27600.48 |
| 1648425600000 | 27654.88 |
| 1648512000000 | 28039.53 |
| 1648598400000 | 27882.2 |
| 1648684800000 | 27821.92 |
| 1648771200000 | 28062.76 |
| 1649030400000 | 28502.08 |
| 1649116800000 | 28441.36 |
| 1649203200000 | 28222.51 |
| 1649289600000 | 27587.5 |
| 1649376000000 | 27734.77 |
| 1649635200000 | 28263.31 |
| 1649721600000 | 28355.34 |
| 1649808000000 | 28329.13 |
| 1649894400000 | 28521.4 |
| 1649980800000 | 28521.4 |
| 1650240000000 | 28052.53 |
| 1650326400000 | 28213.52 |
| 1650412800000 | 28521.53 |
| 1650499200000 | 28334.78 |
| 1650585600000 | 27595.08 |
| 1650844800000 | 25577.73 |
| 1650931200000 | 25502.77 |
| 1651017600000 | 25204.78 |
| 1651104000000 | 24735.17 |
| 1651190400000 | 24763.76 |
| 1651449600000 | 25018.24 |
| 1651536000000 | 24598.61 |
| 1651622400000 | 25017.34 |
| 1651708800000 | 24145.63 |
| 1651795200000 | 24327.7 |
| 1652054400000 | 23088.29 |
| 1652140800000 | 22852.97 |
| 1652227200000 | 22587.03 |
| 1652313600000 | 22704.88 |
| 1652400000000 | 22213.08 |
| 1652659200000 | 22592.78 |
| 1652745600000 | 22953.04 |
| 1652832000000 | 22325.85 |
| 1652918400000 | 21170.85 |
| 1653004800000 | 22406.8 |
| 1653264000000 | 23624.05 |
| 1653350400000 | 23791.24 |
| 1653436800000 | 24233.67 |
| 1653523200000 | 25172.97 |
| 1653609600000 | 25488.74 |
| 1653868800000 | 25321.25 |
| 1653955200000 | 27547.61 |
| 1654041600000 | 27337.42 |
| 1654128000000 | 26913.96 |
| 1654214400000 | 26551.77 |
| 1654473600000 | 25457.9 |
| 1654560000000 | 25868.3 |
| 1654646400000 | 26319.18 |
| 1654732800000 | 24610.57 |
| 1654819200000 | 24512.79 |
| 1655078400000 | 22726 |
| 1655164800000 | 23786.52 |
| 1655251200000 | 23086.49 |
| 1655337600000 | 24406.05 |
| 1655424000000 | 23927.3 |
| 1655683200000 | 23950.43 |
| 1655769600000 | 22479.09 |
| 1655856000000 | 22153.6 |
| 1655942400000 | 21281.92 |
| 1656028800000 | 21251.2 |
| 1656288000000 | 21264.7 |
| 1656374400000 | 22708.21 |
| 1656460800000 | 21772.17 |
| 1656547200000 | 21205.95 |
| 1656633600000 | 21742.04 |
| 1656892800000 | 21733.81 |
| 1656979200000 | 21036.7 |
| 1657065600000 | 21480.89 |
| 1657152000000 | 21453.23 |
| 1657238400000 | 21372.09 |
| 1657497600000 | 19996 |
| 1657584000000 | 19476.35 |
| 1657670400000 | 19878.23 |
| 1657756800000 | 19734.58 |
| 1657843200000 | 20621.27 |
| 1658102400000 | 21047.73 |
| 1658188800000 | 21498.66 |
| 1658275200000 | 21359.22 |
| 1658361600000 | 20508.4 |
| 1658448000000 | 19125.18 |
| 1658707200000 | 19756.9 |
| 1658793600000 | 19613.56 |
| 1658880000000 | 19511.95 |
| 1658966400000 | 20180.59 |
| 1659052800000 | 20436.81 |
| 1659312000000 | 20559.5 |
| 1659398400000 | 20075.4 |
| 1659484800000 | 20330.42 |
| 1659571200000 | 20476.63 |
| 1659657600000 | 20812.17 |
| 1659916800000 | 21392.31 |
| 1660003200000 | 21120.36 |
| 1660089600000 | 20735.85 |
| 1660176000000 | 21384.42 |
| 1660262400000 | 21476.26 |
| 1660521600000 | 21646.96 |
| 1660608000000 | 21453.47 |
| 1660694400000 | 21204.98 |
| 1660780800000 | 20490.53 |
| 1660867200000 | 20420.12 |
| 1661126400000 | 19884.03 |
| 1661212800000 | 20102.71 |
| 1661299200000 | 19573.41 |
| 1661385600000 | 19795.84 |
| 1661472000000 | 19808.63 |
| 1661731200000 | 19707.63 |
| 1661817600000 | 19470.22 |
| 1661904000000 | 18983.6 |
| 1661990400000 | 18544.17 |
| 1662076800000 | 18267.52 |
| 1662336000000 | 17939.91 |
| 1662422400000 | 17839.6 |
| 1662508800000 | 17900.66 |
| 1662595200000 | 17673.39 |
| 1662681600000 | 17937.35 |
| 1662940800000 | 18482.85 |
| 1663027200000 | 18343.45 |
| 1663113600000 | 18478.29 |
| 1663200000000 | 18647.09 |
| 1663286400000 | 18232.37 |
| 1663545600000 | 18438.96 |
| 1663632000000 | 18350.02 |
| 1663718400000 | 18878.21 |
| 1663804800000 | 18956.74 |
| 1663891200000 | 18443.92 |
| 1664150400000 | 18025.39 |
| 1664236800000 | 17730.68 |
| 1664323200000 | 18153.09 |
| 1664409600000 | 17956.63 |
| 1664496000000 | 17363.48 |
| 1664755200000 | 17514.22 |
| 1664841600000 | 18005.87 |
| 1664928000000 | 17984.66 |
| 1665014400000 | 17604.7 |
| 1665100800000 | 17627.7 |
| 1665360000000 | 18033.54 |
| 1665446400000 | 18057.51 |
| 1665532800000 | 17823.04 |
| 1665619200000 | 17690.05 |
| 1665705600000 | 17795.65 |
| 1665964800000 | 17506.84 |
| 1666051200000 | 17528.73 |
| 1666137600000 | 17719.87 |
| 1666224000000 | 17190.23 |
| 1666310400000 | 17361.35 |
| 1666569600000 | 16811.29 |
| 1666656000000 | 17048.92 |
| 1666742400000 | 17317.82 |
| 1666828800000 | 17560.75 |
| 1666915200000 | 17466.69 |
| 1667174400000 | 17255.05 |
| 1667260800000 | 17048.5 |
| 1667347200000 | 16675.37 |
| 1667433600000 | 16340.71 |
| 1667520000000 | 16587.19 |
| 1667779200000 | 16516.76 |
| 1667865600000 | 16967.34 |
| 1667952000000 | 17468.72 |
| 1668038400000 | 17835.55 |
| 1668124800000 | 17818.08 |
| 1668384000000 | 17791.34 |
| 1668470400000 | 17895.93 |
| 1668556800000 | 17566.91 |
| 1668643200000 | 17408.21 |
| 1668729600000 | 17172.02 |
| 1668988800000 | 16570.38 |
| 1669075200000 | 16870.87 |
| 1669161600000 | 17305.53 |
| 1669248000000 | 17496.25 |
| 1669334400000 | 17421.59 |
| 1669593600000 | 17411.05 |
| 1669680000000 | 17265.02 |
| 1669766400000 | 17456.64 |
| 1669852800000 | 17431.15 |
| 1669939200000 | 17509.24 |
| 1670198400000 | 17480.45 |
| 1670284800000 | 17763.03 |
| 1670371200000 | 17849.38 |
| 1670457600000 | 17848.09 |
| 1670544000000 | 17893.03 |
| 1670803200000 | 17744.72 |
| 1670889600000 | 17719.68 |
| 1670976000000 | 18047.69 |
| 1671062400000 | 17676.44 |
| 1671148800000 | 17418.14 |
| 1671408000000 | 17105.89 |
| 1671494400000 | 17939.93 |
| 1671580800000 | 18501.37 |
| 1671667200000 | 18019.65 |
| 1671753600000 | 18575.63 |
| 1672012800000 | 18307.71 |
| 1672099200000 | 18506.71 |
| 1672185600000 | 18585.4199 |
| 1672272000000 | 18413.28 |
| 1672358400000 | 18366.6 |
| 1672617600000 | 18326.89 |
| 1672704000000 | 18218.35 |
| 1672790400000 | 18111.02 |
| 1672876800000 | 18626.75 |
| 1672963200000 | 18704.82 |
| 1673222400000 | 18793.35 |
| 1673308800000 | 18886.86 |
| 1673395200000 | 19248.19 |
| 1673481600000 | 19275.02 |
| 1673568000000 | 19220.8 |
| 1673827200000 | 19386.5 |
| 1673913600000 | 19326.98 |
| 1674000000000 | 19193.93 |
| 1674086400000 | 19252.22 |
| 1674172800000 | 19371.5 |
| 1674432000000 | 19586.62 |
| 1674518400000 | 19424.32 |
| 1674604800000 | 19389.35 |
| 1674691200000 | 19148.19 |
| 1674777600000 | 18418.22 |
| 1675036800000 | 17982.4199 |
| 1675123200000 | 17760.88 |
| 1675209600000 | 17643.44 |
| 1675296000000 | 17617.31 |
| 1675382400000 | 17184.54 |
| 1675641600000 | 16780.71 |
| 1675728000000 | 16894.64 |
| 1675814400000 | 16681.32 |
| 1675900800000 | 16783.08 |
| 1675987200000 | 16421.7599 |
| 1676246400000 | 16096.54 |
| 1676332800000 | 16061.39 |
| 1676419200000 | 16055.3 |
| 1676505600000 | 15748.66 |
| 1676592000000 | 15658.11 |
| 1676851200000 | 15577.6 |
| 1676937600000 | 15088.92 |
| 1677024000000 | 15234.65 |
| 1677110400000 | 15524.22 |
| 1677196800000 | 15394.46 |
| 1677456000000 | 15699.91 |
| 1677542400000 | 15142.82 |
| 1677628800000 | 15187.75 |
| 1677715200000 | 15131.36 |
| 1677801600000 | 15918.94 |
| 1678060800000 | 16664.99 |
| 1678147200000 | 16296.86 |
| 1678233600000 | 16466.4199 |
| 1678320000000 | 15769.32 |
| 1678406400000 | 15644.92 |
| 1678665600000 | 15451.8 |
| 1678752000000 | 15701.16 |
| 1678838400000 | 14836.36 |
| 1678924800000 | 14866.06 |
| 1679011200000 | 14544.51 |
| 1679270400000 | 14655.88 |
| 1679356800000 | 14913.64 |
| 1679443200000 | 14611.09 |
| 1679529600000 | 14434.94 |
| 1679616000000 | 14751.9 |
| 1679875200000 | 14754.94 |
| 1679961600000 | 14741.82 |
| 1680048000000 | 14807.25 |
| 1680134400000 | 15410.48 |
| 1680220800000 | 15085.4 |
| 1680480000000 | 15603.81 |
| 1680566400000 | 15811.01 |
| 1680652800000 | 16272.34 |
| 1680739200000 | 16314.67 |
| 1680825600000 | 16314.67 |
| 1681084800000 | 16642.77 |
| 1681171200000 | 17134.86 |
| 1681257600000 | 17567.98 |
| 1681344000000 | 17536.59 |
| 1681430400000 | 17642.28 |
| 1681689600000 | 17790.74 |
| 1681776000000 | 17297.41 |
| 1681862400000 | 17195.18 |
| 1681948800000 | 17477.7599 |
| 1682035200000 | 17282.57 |
| 1682294400000 | 17934.48 |
| 1682380800000 | 17789.06 |
| 1682467200000 | 17613.82 |
| 1682553600000 | 17510.64 |
| 1682640000000 | 17744.86 |
| 1682899200000 | 17612.89 |
| 1682985600000 | 17219.85 |
| 1683072000000 | 17569.4 |
| 1683158400000 | 17653.04 |
| 1683244800000 | 17821.36 |
| 1683504000000 | 17928.11 |
| 1683590400000 | 17688.56 |
| 1683676800000 | 17609.48 |
| 1683763200000 | 16975.38 |
| 1683849600000 | 18017.9199 |
| 1684108800000 | 17788.11 |
| 1684195200000 | 17553.9 |
| 1684281600000 | 17512.19 |
| 1684368000000 | 17888.54 |
| 1684454400000 | 17445.31 |
| 1684713600000 | 17439.12 |
| 1684800000000 | 17462.73 |
| 1684886400000 | 17352.87 |
| 1684972800000 | 17358.3 |
| 1685059200000 | 17653.75 |
| 1685318400000 | 17960.59 |
| 1685404800000 | 18233.03 |
| 1685491200000 | 18698.82 |
| 1685577600000 | 18889.52 |
| 1685664000000 | 19454.75 |
| 1685923200000 | 19730.6699 |
| 1686009600000 | 20692.28 |
| 1686096000000 | 20513.54 |
| 1686182400000 | 20543.21 |
| 1686268800000 | 18457.28 |
| 1686528000000 | 18540.93 |
| 1686614400000 | 19147.05 |
| 1686700800000 | 18804.1 |
| 1686787200000 | 19028.11 |
| 1686873600000 | 18510.07 |
| 1687132800000 | 18374.5 |
| 1687219200000 | 18712.7599 |
| 1687305600000 | 18329.41 |
| 1687392000000 | 18356.89 |
| 1687478400000 | 17857.86 |
| 1687737600000 | 17878.5099 |
| 1687824000000 | 18051.98 |
| 1687910400000 | 17766.81 |
| 1687996800000 | 17715.1 |
| 1688083200000 | 18163.57 |
| 1688342400000 | 18166.0099 |
| 1688428800000 | 18110.28 |
| 1688515200000 | 18102.18 |
| 1688601600000 | 17793.47 |
| 1688688000000 | 18113.3 |
| 1688947200000 | 18141.41 |
| 1689033600000 | 18132.77 |
| 1689120000000 | 18679.27 |
| 1689206400000 | 18878.49 |
| 1689292800000 | 18661.22 |
| 1689552000000 | 18621.04 |
| 1689638400000 | 19322.58 |
| 1689724800000 | 19339.9 |
| 1689811200000 | 19299.02 |
| 1689897600000 | 19387.09 |
| 1690156800000 | 19457.94 |
| 1690243200000 | 19211.53 |
| 1690329600000 | 19152.38 |
| 1690416000000 | 19362.47 |
| 1690502400000 | 19249.54 |
| 1690761600000 | 19476.05 |
| 1690848000000 | 18781.18 |
| 1690934400000 | 18291.08 |
| 1691020800000 | 17966.87 |
| 1691107200000 | 18413.15 |
| 1691366400000 | 18603.62 |
| 1691452800000 | 18392.62 |
| 1691539200000 | 18611.04 |
| 1691625600000 | 18934.86 |
| 1691712000000 | 18732.57 |
| 1691971200000 | 18532.8 |
| 1692057600000 | 18166.94 |
| 1692144000000 | 18227.12 |
| 1692230400000 | 18183.38 |
| 1692316800000 | 17799.68 |
| 1692576000000 | 17822.6 |
| 1692662400000 | 17256.82 |
| 1692748800000 | 16944.95 |
| 1692835200000 | 17161.46 |
| 1692921600000 | 17205.43 |
| 1693180800000 | 17450.28 |
| 1693267200000 | 17497.83 |
| 1693353600000 | 17869.25 |
| 1693440000000 | 16409.85 |
| 1693526400000 | 16984.85 |
| 1693785600000 | 16917 |
| 1693872000000 | 15748 |
| 1693958400000 | 15681.31 |
| 1694044800000 | 16456.28 |
| 1694131200000 | 16501.9 |
| 1694390400000 | 16396.14 |
| 1694476800000 | 16844.91 |
| 1694563200000 | 17153.33 |
| 1694649600000 | 17217.27 |
| 1694736000000 | 17445.53 |
| 1694995200000 | 17363.31 |
| 1695081600000 | 17398.87 |
| 1695168000000 | 17430.16 |
| 1695254400000 | 17227.62 |
| 1695340800000 | 17245.2599 |
| 1695600000000 | 16365.34 |
| 1695686400000 | 15979.61 |
| 1695772800000 | 16738.55 |
| 1695859200000 | 16426.91 |
| 1695945600000 | 16504.48 |
| 1696204800000 | 15731.16 |
| 1696291200000 | 15115.54 |
| 1696377600000 | 14793.38 |
| 1696464000000 | 14304.88 |
| 1696550400000 | 14314.59 |
| 1696809600000 | 14590.34 |
| 1696896000000 | 14594.03 |
| 1696982400000 | 15240.08 |
| 1697068800000 | 14819.43 |
| 1697155200000 | 15005.56 |
| 1697414400000 | 15051.08 |
| 1697500800000 | 15398.48 |
| 1697587200000 | 15421.42 |
| 1697673600000 | 15263.8 |
| 1697760000000 | 15848 |
| 1698019200000 | 15626.15 |
| 1698105600000 | 15637.11 |
| 1698192000000 | 15766.71 |
| 1698278400000 | 14884.24 |
| 1698364800000 | 15568.68 |
| 1698624000000 | 15865.19 |
| 1698710400000 | 15690.9 |
| 1698796800000 | 15623.08 |
| 1698883200000 | 16218.44 |
| 1698969600000 | 16506.71 |
| 1699228800000 | 16467.2599 |
| 1699315200000 | 16731.43 |
| 1699401600000 | 16594.62 |
| 1699488000000 | 16975.56 |
| 1699574400000 | 16649.02 |
| 1699833600000 | 16572.98 |
| 1699920000000 | 17182.6 |
| 1700006400000 | 16973.2599 |
| 1700092800000 | 16631.37 |
| 1700179200000 | 17183.4199 |
| 1700438400000 | 17614.99 |
| 1700524800000 | 17127.4 |
| 1700611200000 | 16972.1 |
| 1700697600000 | 16746.7599 |
| 1700784000000 | 16882.38 |
| 1701043200000 | 16938.53 |
| 1701129600000 | 17207.5099 |
| 1701216000000 | 16988.99 |
| 1701302400000 | 16734.43 |
| 1701388800000 | 17090.44 |
| 1701648000000 | 16962.89 |
| 1701734400000 | 16992.09 |
| 1701820800000 | 17154.06 |
| 1701907200000 | 17627.7 |
| 1701993600000 | 17723.41 |
| 1702252800000 | 17400.33 |
| 1702339200000 | 17295.6699 |
| 1702425600000 | 17465.93 |
| 1702512000000 | 17913.19 |
| 1702598400000 | 18058.58 |
| 1702857600000 | 18174.7599 |
| 1702944000000 | 18231 |
| 1703030400000 | 17725.27 |
| 1703116800000 | 17768.93 |
| 1703203200000 | 18129.5 |
| 1703462400000 | 18129.5 |
| 1703548800000 | 18560.29 |
| 1703635200000 | 19060.23 |
| 1703721600000 | 19093 |
| 1703808000000 | 18830.34 |
| 1704153600000 | 19742.81 |
| 1704240000000 | 19497.99 |
| 1704326400000 | 19897.81 |
| 1704412800000 | 20569.62 |
| 1704672000000 | 20679.59 |
| 1704758400000 | 21077.75 |
| 1704844800000 | 20753.64 |
| 1704931200000 | 20830.62 |
| 1705017600000 | 21327.2 |
| 1705276800000 | 21060.37 |
| 1705363200000 | 21569.7 |
| 1705449600000 | 20637.14 |
| 1705536000000 | 20407.82 |
| 1705622400000 | 20707.57 |
| 1705881600000 | 20482.6 |
| 1705968000000 | 20239 |
| 1706054400000 | 20035.54 |
| 1706140800000 | 20190.21 |
| 1706227200000 | 20585.83 |
| 1706486400000 | 20508.06 |
| 1706572800000 | 20159.1 |
| 1706659200000 | 20322.8 |
| 1706745600000 | 20588.08 |
| 1706832000000 | 20338.12 |
| 1707091200000 | 20004.95 |
| 1707177600000 | 20070.45 |
| 1707264000000 | 19930.49 |
| 1707350400000 | 19449.47 |
| 1707436800000 | 19409.08 |
| 1707696000000 | 19528.56 |
| 1707782400000 | 19149.98 |
| 1707868800000 | 19983.65 |
| 1707955200000 | 20034.81 |
| 1708041600000 | 20225.85 |
| 1708300800000 | 19994.5 |
| 1708387200000 | 20237.77 |
| 1708473600000 | 20525.71 |
| 1708560000000 | 20487.28 |
| 1708646400000 | 20386 |
| 1708905600000 | 20438.89 |
| 1708992000000 | 20775.95 |
| 1709078400000 | 20552.22 |
| 1709164800000 | 20069.45 |
| 1709251200000 | 20186.1699 |
| 1709510400000 | 20182.49 |
| 1709596800000 | 20555.89 |
| 1709683200000 | 21253.21 |
| 1709769600000 | 21611.98 |
| 1709856000000 | 21975.08 |
| 1710115200000 | 22179.12 |
| 1710201600000 | 21217.3 |
| 1710288000000 | 22313.22 |
| 1710374400000 | 23207.59 |
| 1710460800000 | 24228.6699 |
| 1710720000000 | 23948.0099 |
| 1710806400000 | 23345.36 |
| 1710892800000 | 23170.99 |
| 1710979200000 | 23447.57 |
| 1711065600000 | 23466.81 |
| 1711324800000 | 23503.53 |
| 1711411200000 | 23657.89 |
| 1711497600000 | 24274.99 |
| 1711584000000 | 24118.22 |
| 1711670400000 | 24118.22 |
| 1711929600000 | 23944.7 |
| 1712016000000 | 24310.88 |
| 1712102400000 | 24218.52 |
| 1712188800000 | 24530.96 |
| 1712275200000 | 24037.5099 |
| 1712534400000 | 24017.05 |
| 1712620800000 | 24657.9 |
| 1712707200000 | 24470.2599 |
| 1712793600000 | 24287.7 |
| 1712880000000 | 23136.8 |
| 1713139200000 | 22465.22 |
| 1713225600000 | 22122.11 |
| 1713312000000 | 22215.84 |
| 1713398400000 | 21621.08 |
| 1713484800000 | 21475.41 |
| 1713744000000 | 21707.61 |
| 1713830400000 | 21601.71 |
| 1713916800000 | 21797.52 |
| 1714003200000 | 21252.33 |
| 1714089600000 | 21630.83 |
| 1714348800000 | 22799.79 |
| 1714435200000 | 21923.07 |
| 1714521600000 | 21786.12 |
| 1714608000000 | 22686.63 |
| 1714694400000 | 23083.27 |
| 1714953600000 | 22990.14 |
| 1715040000000 | 22761.2 |
| 1715126400000 | 22653.48 |
| 1715212800000 | 22638.57 |
| 1715299200000 | 22625.22 |
| 1715558400000 | 22641.65 |
| 1715644800000 | 22870.82 |
| 1715731200000 | 23090.19 |
| 1715817600000 | 23090.06 |
| 1715904000000 | 23083.57 |
| 1716163200000 | 23156.31 |
| 1716249600000 | 22986.34 |
| 1716336000000 | 22668.13 |
| 1716422400000 | 22900.11 |
| 1716508800000 | 23013.79 |
| 1716768000000 | 23740.08 |
| 1716854400000 | 22875.96 |
| 1716940800000 | 22719.3 |
| 1717027200000 | 23354.55 |
| 1717113600000 | 23779.2599 |
| 1717372800000 | 23809.93 |
| 1717459200000 | 23398.96 |
| 1717545600000 | 23505.53 |
| 1717632000000 | 23250.18 |
| 1717718400000 | 22744.5 |
| 1717977600000 | 22832.27 |
| 1718064000000 | 22156.03 |
| 1718150400000 | 21453.12 |
| 1718236800000 | 20599.25 |
| 1718323200000 | 20212.74 |
| 1718582400000 | 20323.84 |
| 1718668800000 | 21436.71 |
| 1718755200000 | 20524.47 |
| 1718841600000 | 20528.74 |
| 1718928000000 | 20574.53 |
| 1719187200000 | 21090.66 |
| 1719273600000 | 20812.03 |
| 1719360000000 | 20836.99 |
| 1719446400000 | 20874.39 |
| 1719532800000 | 21121.88 |
| 1719792000000 | 21089.16 |
| 1719878400000 | 21172.13 |
| 1719964800000 | 21486.4199 |
| 1720051200000 | 21616.0099 |
| 1720137600000 | 21491.49 |
| 1720396800000 | 21865.21 |
| 1720483200000 | 21847.21 |
| 1720569600000 | 21874.27 |
| 1720656000000 | 21996.04 |
| 1720742400000 | 22241.95 |
| 1721001600000 | 22335.94 |
| 1721088000000 | 22326.1 |
| 1721174400000 | 22041.62 |
| 1721260800000 | 22098.72 |
| 1721347200000 | 22257.3 |
| 1721606400000 | 22442.66 |
| 1721692800000 | 22429.4199 |
| 1721779200000 | 22270.9 |
| 1721865600000 | 22177.21 |
| 1721952000000 | 21878.69 |
| 1722211200000 | 21772.33 |
| 1722297600000 | 21221.62 |
| 1722384000000 | 21168.03 |
| 1722470400000 | 21326.1699 |
| 1722556800000 | 20447.2599 |
| 1722816000000 | 19199.87 |
| 1722902400000 | 19876.12 |
| 1722988800000 | 19846.44 |
| 1723075200000 | 19839.9 |
| 1723161600000 | 19896.99 |
| 1723420800000 | 20394.04 |
| 1723507200000 | 21195.31 |
| 1723593600000 | 22473.02 |
| 1723680000000 | 22331.4199 |
| 1723766400000 | 22193.6699 |
| 1724025600000 | 22175.03 |
| 1724112000000 | 22190.1 |
| 1724198400000 | 21969.93 |
| 1724284800000 | 21359.98 |
| 1724371200000 | 21065.47 |
| 1724630400000 | 20978.11 |
| 1724716800000 | 21035.83 |
| 1724803200000 | 21040.34 |
| 1724889600000 | 20714.5099 |
| 1724976000000 | 21404.04 |
| 1725235200000 | 21165.2 |
| 1725321600000 | 21047.58 |
| 1725408000000 | 20487.3 |
| 1725494400000 | 20399.23 |
| 1725580800000 | 20471.15 |
| 1725840000000 | 20355.1699 |
| 1725926400000 | 19621.72 |
| 1726012800000 | 19250.94 |
| 1726099200000 | 19694.21 |
| 1726185600000 | 19942.7 |
| 1726444800000 | 19578.38 |
| 1726531200000 | 19427.65 |
| 1726617600000 | 19672.74 |
| 1726704000000 | 20321.36 |
| 1726790400000 | 20616 |
| 1727049600000 | 20506.5 |
| 1727136000000 | 20840.57 |
| 1727222400000 | 20158.93 |
| 1727308800000 | 20696.33 |
| 1727395200000 | 20417.5099 |
| 1727654400000 | 20082.29 |
| 1727740800000 | 19456.5 |
| 1727827200000 | 19886.03 |
| 1727913600000 | 19945.98 |
| 1728000000000 | 20553.85 |
| 1728259200000 | 20714.2599 |
| 1728345600000 | 19916.15 |
| 1728432000000 | 19791.16 |
| 1728518400000 | 19804.93 |
| 1728604800000 | 20506.04 |
| 1728864000000 | 20395.44 |
| 1728950400000 | 20283.77 |
| 1729036800000 | 20257.27 |
| 1729123200000 | 20696.14 |
| 1729209600000 | 20775.58 |
| 1729468800000 | 21065.37 |
| 1729555200000 | 20853.36 |
| 1729641600000 | 20287.97 |
| 1729728000000 | 20690.03 |
| 1729814400000 | 20406.97 |
| 1730073600000 | 20314.71 |
| 1730160000000 | 20200.81 |
| 1730246400000 | 19945.38 |
| 1730332800000 | 19554.34 |
| 1730419200000 | 19375.93 |
| 1730678400000 | 19278.6 |
| 1730764800000 | 19153.23 |
| 1730851200000 | 19971.46 |
| 1730937600000 | 20058.07 |
| 1731024000000 | 19621.58 |
| 1731283200000 | 19582.74 |
| 1731369600000 | 19209.83 |
| 1731456000000 | 18523.7 |
| 1731542400000 | 18649.78 |
| 1731628800000 | 18678.9199 |
| 1731888000000 | 18981.05 |
| 1731974400000 | 18897.36 |
| 1732060800000 | 19254.9199 |
| 1732147200000 | 19304.2599 |
| 1732233600000 | 19109.95 |
| 1732492800000 | 18668.1699 |
| 1732579200000 | 18916.98 |
| 1732665600000 | 19267.46 |
| 1732752000000 | 18940.45 |
| 1732838400000 | 18711.21 |
| 1733097600000 | 18931.37 |
| 1733184000000 | 18739.77 |
| 1733270400000 | 18671 |
| 1733356800000 | 19124.06 |
| 1733443200000 | 18785.47 |
| 1733702400000 | 18847.91 |
| 1733788800000 | 18746.54 |
| 1733875200000 | 19020.46 |
| 1733961600000 | 19411.66 |
| 1734048000000 | 19421.77 |
| 1734307200000 | 19458.48 |
| 1734393600000 | 19023.58 |
| 1734480000000 | 18744.66 |
| 1734566400000 | 18509.81 |
| 1734652800000 | 18591.91 |
| 1734912000000 | 18845.1 |
| 1734998400000 | 18925.28 |
| 1735084800000 | 18925.28 |
| 1735171200000 | 19169.48 |
| 1735257600000 | 18833.18 |
| 1735516800000 | 19028.15 |
| 1735603200000 | 19024.8 |
| 1735776000000 | 19234.64 |
| 1735862400000 | 19260.03 |
| 1736121600000 | 19343.05 |
| 1736208000000 | 19975.8 |
| 1736294400000 | 19697.58 |
| 1736380800000 | 19801.36 |
| 1736467200000 | 19733.9199 |
| 1736726400000 | 19700.23 |
| 1736812800000 | 19771.88 |
| 1736899200000 | 19863.11 |
| 1736985600000 | 19770.3 |
| 1737072000000 | 19776.73 |
| 1737331200000 | 19686.9199 |
| 1737417600000 | 19862.12 |
| 1737504000000 | 19524.36 |
| 1737590400000 | 19803.82 |
| 1737676800000 | 20191.23 |
| 1737936000000 | 20036.89 |
| 1738022400000 | 20228.91 |
| 1738108800000 | 21495.46 |
| 1738195200000 | 22315.6 |
| 1738281600000 | 22137.69 |
| 1738540800000 | 21546.25 |
| 1738627200000 | 22268.88 |
| 1738713600000 | 21597.79 |
| 1738800000000 | 21960.38 |
| 1738886400000 | 22045.66 |
| 1739145600000 | 22299.96 |
| 1739232000000 | 21869.4199 |
| 1739318400000 | 21739.22 |
| 1739404800000 | 21388.37 |
| 1739491200000 | 21844.19 |
| 1739750400000 | 22078.6 |
| 1739836800000 | 22908.31 |
| 1739923200000 | 23770.38 |
| 1740009600000 | 24357.2 |
| 1740096000000 | 25021.66 |
| 1740355200000 | 24989.65 |
| 1740441600000 | 24915.73 |
| 1740528000000 | 24480.64 |
| 1740614400000 | 25185.02 |
| 1740700800000 | 25177.88 |
| 1740960000000 | 24397.52 |
| 1741046400000 | 24297.08 |
| 1741132800000 | 24019.07 |
| 1741219200000 | 23678.71 |
| 1741305600000 | 23167.21 |
| 1741564800000 | 22670.74 |
| 1741651200000 | 22743.9 |
| 1741737600000 | 23494.89 |
| 1741824000000 | 23091.94 |
| 1741910400000 | 23737.7599 |
| 1742169600000 | 24028.48 |
| 1742256000000 | 23626.93 |
| 1742342400000 | 22853.7599 |
| 1742428800000 | 22667.2599 |
| 1742515200000 | 22150 |
| 1742774400000 | 22278.78 |
| 1742860800000 | 23178.6 |
| 1742947200000 | 22858.45 |
| 1743033600000 | 22914.57 |
| 1743120000000 | 23143.62 |
| 1743379200000 | 22917.9 |
| STOXX Colombia Mid Cap | STOXX Emerging Markets Mid Cap | |
|---|---|---|
| 2018 | -20.792495970497 | -16.086568199188 |
| 2019 | 24.790116843707 | 13.99858283268 |
| 2020 | -0.47149070872737 | 13.933713920357 |
| 2021 | -15.506182752109 | 4.8883965835562 |
| 2022 | -16.349217627029 | -19.617314165549 |
| 2023 | 2.5249093463105 | 19.160163574353 |
| 2024 | 1.02871813975 | 6.4439301990414 |
| 2025 | 115.61856273705 | -6.4786337479552 |
Methodology
The STOXX Colombia Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Colombia covering approximately 15% of investable market capitalization. STOXX Colombia Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213342160 | SWCOMCGR | .SWCOMCGR | |
| Net Return EUR | CH1213342152 | SWCOMCR | .SWCOMCR | |
| Price EUR | CH1213342178 | SWCOMCP | .SWCOMCP | |
| Gross Return USD | CH1213342137 | SWCOMCGV | .SWCOMCGV | |
| Price USD | CH1213342145 | SWCOMCL | .SWCOMCL | |
| Net Return USD | CH1213342129 | SWCOMCV | .SWCOMCV |
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 |
|---|---|---|---|
| Interconexion Electrica SA | Utilities | Colombia | 57.512% |
| Cementos Argos SA | Construction and Materials | Colombia | 42.488% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 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.