Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Colombia Small Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Colombia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Colombia covering approximately 15% of investable market capitalization. STOXX Colombia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Colombia Small Cap | 4.0 | 3.1 | 1.0 | 0.8 | 1.6 | 0.6 | 53.1 | 19.8 | 42.8 |
| STOXX Emerging Markets All Cap | 35,112.9 | 12,252.6 | 1.7 | 0.2 | 1,184.6 | 0.0 | 9.7 | 0.0 | 5.7 |
Supersector weighting (top 10)
| Construction and Materials | 53.1 |
|---|---|
| Banks | 27.1 |
| Utilities | 19.8 |
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 Small Cap | 5.3 | 82.3 | 98.0 | 226.6 | 157.1 | N/A | N/A | 98.0 | 48.2 | 20.7 |
| STOXX Emerging Markets All Cap | 4.2 | 30.0 | 25.4 | 76.2 | 45.3 | N/A | N/A | 25.4 | 20.7 | 7.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Colombia Small Cap | N/A | N/A | 29.7 | 29.2 | 28.8 | N/A | N/A | 2.3 | 1.2 | 0.6 |
| STOXX Emerging Markets All Cap | N/A | N/A | 14.8 | 13.9 | 15.3 | N/A | N/A | 1.3 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Colombia Small Cap | -0.1 | 0.1 | 0.1 | 0.1 | 0.2 | 24.3 | 33.4 | 31.7 | 30.7 | 29.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Colombia Small Cap | -0.1 | 0.2 | 0.2 | 0.3 | 0.4 | 0.4 | 1.2 | 1.4 | 0.6 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Colombia Small Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Colombia Small Cap | -2.2 | 8.8 | 4.6 | 8.8 | 0.8 | 5.8 | 0.5 | N/A |
| STOXX Emerging Markets All Cap | 20.5 | 16.3 | 17.0 | 15.4 | 2.0 | 2.9 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Colombia Small Cap | |
|---|---|
| 1064188800000 | 1000 |
| 1064275200000 | 981.33 |
| 1064361600000 | 979.55 |
| 1064448000000 | 962.06 |
| 1064534400000 | 965.94 |
| 1064793600000 | 955.8 |
| 1064880000000 | 960.9 |
| 1064966400000 | 965.43 |
| 1065052800000 | 984.82 |
| 1065139200000 | 999.84 |
| 1065398400000 | 1001.06 |
| 1065484800000 | 996.12 |
| 1065571200000 | 988.24 |
| 1065657600000 | 988.45 |
| 1065744000000 | 966.87 |
| 1066003200000 | 969.03 |
| 1066089600000 | 973 |
| 1066176000000 | 967.87 |
| 1066262400000 | 972.74 |
| 1066348800000 | 975.6 |
| 1066608000000 | 985.59 |
| 1066694400000 | 980.07 |
| 1066780800000 | 987.76 |
| 1066867200000 | 995.22 |
| 1066953600000 | 1004.16 |
| 1067212800000 | 973.58 |
| 1067299200000 | 978.67 |
| 1067385600000 | 989.54 |
| 1067472000000 | 973.85 |
| 1067558400000 | 1002.1 |
| 1067817600000 | 1003.37 |
| 1067904000000 | 1021.8 |
| 1067990400000 | 1037.63 |
| 1068076800000 | 1039.69 |
| 1068163200000 | 1045.42 |
| 1068422400000 | 1038.83 |
| 1068508800000 | 1030.98 |
| 1068595200000 | 1032.48 |
| 1068681600000 | 1035.52 |
| 1068768000000 | 1048.41 |
| 1069027200000 | 1049.09 |
| 1069113600000 | 1063.71 |
| 1069200000000 | 1070.58 |
| 1069286400000 | 1070.87 |
| 1069372800000 | 1077.31 |
| 1069632000000 | 1079.23 |
| 1069718400000 | 1073.13 |
| 1069804800000 | 1086.6 |
| 1069891200000 | 1093.78 |
| 1069977600000 | 1114.83 |
| 1070236800000 | 1117.23 |
| 1070323200000 | 1118.61 |
| 1070409600000 | 1118.8 |
| 1070496000000 | 1123.43 |
| 1070582400000 | 1126 |
| 1070841600000 | 1124.42 |
| 1070928000000 | 1126.85 |
| 1071014400000 | 1150.91 |
| 1071100800000 | 1166.23 |
| 1071187200000 | 1164.3 |
| 1071446400000 | 1180.62 |
| 1071532800000 | 1187.23 |
| 1071619200000 | 1196.29 |
| 1071705600000 | 1191.92 |
| 1071792000000 | 1192.99 |
| 1072051200000 | 1194.16 |
| 1072137600000 | 1191.97 |
| 1072224000000 | 1188.13 |
| 1072310400000 | 1188.13 |
| 1072396800000 | 1187.45 |
| 1072656000000 | 1194.53 |
| 1072742400000 | 1203.05 |
| 1072828800000 | 1201.93 |
| 1073001600000 | 1203.37 |
| 1073260800000 | 1231.76 |
| 1073347200000 | 1251.68 |
| 1073433600000 | 1269.3 |
| 1073520000000 | 1282.45 |
| 1073606400000 | 1271.45 |
| 1073865600000 | 1263.12 |
| 1073952000000 | 1245.92 |
| 1074038400000 | 1232.25 |
| 1074124800000 | 1275.56 |
| 1074211200000 | 1306.44 |
| 1074470400000 | 1322.09 |
| 1074556800000 | 1351.24 |
| 1074643200000 | 1352.79 |
| 1074729600000 | 1380.33 |
| 1074816000000 | 1355.69 |
| 1075075200000 | 1352.76 |
| 1075161600000 | 1420.26 |
| 1075248000000 | 1428.13 |
| 1075334400000 | 1487.87 |
| 1075420800000 | 1501.67 |
| 1075680000000 | 1463.18 |
| 1075766400000 | 1483.03 |
| 1075852800000 | 1505.56 |
| 1075939200000 | 1536.51 |
| 1076025600000 | 1558.56 |
| 1076284800000 | 1678.02 |
| 1076371200000 | 1634.31 |
| 1076457600000 | 1624.5 |
| 1076544000000 | 1613.62 |
| 1076630400000 | 1626.58 |
| 1076889600000 | 1688.38 |
| 1076976000000 | 1734.37 |
| 1077062400000 | 1787.08 |
| 1077148800000 | 1816.99 |
| 1077235200000 | 1856.49 |
| 1077494400000 | 1901.94 |
| 1077580800000 | 1771.44 |
| 1077667200000 | 1779.35 |
| 1077753600000 | 1733.32 |
| 1077840000000 | 1815.62 |
| 1078099200000 | 1812.78 |
| 1078185600000 | 1782.12 |
| 1078272000000 | 1686.27 |
| 1078358400000 | 1694.75 |
| 1078444800000 | 1773.89 |
| 1078704000000 | 1784.53 |
| 1078790400000 | 1768.87 |
| 1078876800000 | 1782.84 |
| 1078963200000 | 1798.44 |
| 1079049600000 | 1819.37 |
| 1079308800000 | 1808.31 |
| 1079395200000 | 1821.25 |
| 1079481600000 | 1814.62 |
| 1079568000000 | 1814.41 |
| 1079654400000 | 1835.15 |
| 1079913600000 | 1831 |
| 1080000000000 | 1836.64 |
| 1080086400000 | 1810.28 |
| 1080172800000 | 1789.04 |
| 1080259200000 | 1820.92 |
| 1080518400000 | 1832.19 |
| 1080604800000 | 1835.27 |
| 1080691200000 | 1860.35 |
| 1080777600000 | 1877.2 |
| 1080864000000 | 1939.31 |
| 1081123200000 | 1936.73 |
| 1081209600000 | 1911.43 |
| 1081296000000 | 1947.51 |
| 1081382400000 | 1949.01 |
| 1081468800000 | 1949.01 |
| 1081728000000 | 1951.65 |
| 1081814400000 | 1936.07 |
| 1081900800000 | 1968.15 |
| 1081987200000 | 1940.84 |
| 1082073600000 | 1946.09 |
| 1082332800000 | 1955.99 |
| 1082419200000 | 1929.67 |
| 1082505600000 | 1893.67 |
| 1082592000000 | 1914.54 |
| 1082678400000 | 1916.51 |
| 1082937600000 | 1934.73 |
| 1083024000000 | 1971.53 |
| 1083110400000 | 1941.51 |
| 1083196800000 | 1896.05 |
| 1083283200000 | 1873.66 |
| 1083542400000 | 1841.45 |
| 1083628800000 | 1849.53 |
| 1083715200000 | 1872.81 |
| 1083801600000 | 1797.12 |
| 1083888000000 | 1732.11 |
| 1084147200000 | 1619.13 |
| 1084233600000 | 1605.13 |
| 1084320000000 | 1548.37 |
| 1084406400000 | 1413.99 |
| 1084492800000 | 1537.58 |
| 1084752000000 | 1516.01 |
| 1084838400000 | 1491.8 |
| 1084924800000 | 1557.37 |
| 1085011200000 | 1538.78 |
| 1085097600000 | 1512.67 |
| 1085356800000 | 1513.66 |
| 1085443200000 | 1502.15 |
| 1085529600000 | 1496.44 |
| 1085616000000 | 1508.78 |
| 1085702400000 | 1553.85 |
| 1085961600000 | 1556.72 |
| 1086048000000 | 1562.57 |
| 1086134400000 | 1636.23 |
| 1086220800000 | 1667.7 |
| 1086307200000 | 1693.13 |
| 1086566400000 | 1717.87 |
| 1086652800000 | 1680.13 |
| 1086739200000 | 1654.9 |
| 1086825600000 | 1633.65 |
| 1086912000000 | 1600.36 |
| 1087171200000 | 1598.25 |
| 1087257600000 | 1600.15 |
| 1087344000000 | 1620.68 |
| 1087430400000 | 1612.51 |
| 1087516800000 | 1583.98 |
| 1087776000000 | 1586.44 |
| 1087862400000 | 1583.47 |
| 1087948800000 | 1538.92 |
| 1088035200000 | 1590.84 |
| 1088121600000 | 1593.43 |
| 1088380800000 | 1595.53 |
| 1088467200000 | 1592.61 |
| 1088553600000 | 1596.53 |
| 1088640000000 | 1603.39 |
| 1088726400000 | 1606.64 |
| 1088985600000 | 1610.23 |
| 1089072000000 | 1587.71 |
| 1089158400000 | 1593.07 |
| 1089244800000 | 1567.77 |
| 1089331200000 | 1597.08 |
| 1089590400000 | 1595.9 |
| 1089676800000 | 1593.07 |
| 1089763200000 | 1599.96 |
| 1089849600000 | 1609.51 |
| 1089936000000 | 1622.81 |
| 1090195200000 | 1612.05 |
| 1090281600000 | 1610.49 |
| 1090368000000 | 1602.87 |
| 1090454400000 | 1612.63 |
| 1090540800000 | 1583.46 |
| 1090800000000 | 1567.01 |
| 1090886400000 | 1542.13 |
| 1090972800000 | 1486.74 |
| 1091059200000 | 1502.39 |
| 1091145600000 | 1554.2 |
| 1091404800000 | 1508.01 |
| 1091491200000 | 1507.21 |
| 1091577600000 | 1510.23 |
| 1091664000000 | 1488.49 |
| 1091750400000 | 1499.29 |
| 1092009600000 | 1531.96 |
| 1092096000000 | 1503.06 |
| 1092182400000 | 1482.47 |
| 1092268800000 | 1478.98 |
| 1092355200000 | 1466.85 |
| 1092614400000 | 1463.5 |
| 1092700800000 | 1405.83 |
| 1092787200000 | 1450.38 |
| 1092873600000 | 1481.96 |
| 1092960000000 | 1482.3 |
| 1093219200000 | 1519.48 |
| 1093305600000 | 1554.72 |
| 1093392000000 | 1564.5 |
| 1093478400000 | 1550.1 |
| 1093564800000 | 1561.33 |
| 1093824000000 | 1593.96 |
| 1093910400000 | 1605.98 |
| 1093996800000 | 1697.47 |
| 1094083200000 | 1700.45 |
| 1094169600000 | 1749.77 |
| 1094428800000 | 1772.74 |
| 1094515200000 | 1812.54 |
| 1094601600000 | 1894.56 |
| 1094688000000 | 1812.12 |
| 1094774400000 | 1809.92 |
| 1095033600000 | 1923.45 |
| 1095120000000 | 1985.41 |
| 1095206400000 | 2055.45 |
| 1095292800000 | 2031.97 |
| 1095379200000 | 2071.8 |
| 1095638400000 | 2089.81 |
| 1095724800000 | 2078.75 |
| 1095811200000 | 2115.21 |
| 1095897600000 | 2219.71 |
| 1095984000000 | 2159.64 |
| 1096243200000 | 2154.52 |
| 1096329600000 | 2101.68 |
| 1096416000000 | 2104.62 |
| 1096502400000 | 2084.01 |
| 1096588800000 | 2096.17 |
| 1096848000000 | 2121.39 |
| 1096934400000 | 2110.65 |
| 1097020800000 | 2118.25 |
| 1097107200000 | 2107.01 |
| 1097193600000 | 2108.4 |
| 1097452800000 | 2147.15 |
| 1097539200000 | 2169.43 |
| 1097625600000 | 2166.72 |
| 1097712000000 | 2200.81 |
| 1097798400000 | 2202.03 |
| 1098057600000 | 2202.46 |
| 1098144000000 | 2209.96 |
| 1098230400000 | 2184.37 |
| 1098316800000 | 2193.76 |
| 1098403200000 | 2189.08 |
| 1098662400000 | 2171.35 |
| 1098748800000 | 2159.84 |
| 1098835200000 | 2151.83 |
| 1098921600000 | 2144.64 |
| 1099008000000 | 2174.44 |
| 1099267200000 | 2183 |
| 1099353600000 | 2206.37 |
| 1099440000000 | 2247.6 |
| 1099526400000 | 2290.44 |
| 1099612800000 | 2299.47 |
| 1099872000000 | 2298.23 |
| 1099958400000 | 2296.06 |
| 1100044800000 | 2324.65 |
| 1100131200000 | 2343.1 |
| 1100217600000 | 2356.53 |
| 1100476800000 | 2361.18 |
| 1100563200000 | 2342.89 |
| 1100649600000 | 2310.8 |
| 1100736000000 | 2340.75 |
| 1100822400000 | 2366.46 |
| 1101081600000 | 2362.29 |
| 1101168000000 | 2371.92 |
| 1101254400000 | 2381.54 |
| 1101340800000 | 2383.69 |
| 1101427200000 | 2415.17 |
| 1101686400000 | 2438.44 |
| 1101772800000 | 2435.86 |
| 1101859200000 | 2455.48 |
| 1101945600000 | 2351.49 |
| 1102032000000 | 2397.4 |
| 1102291200000 | 2345.02 |
| 1102377600000 | 2334.82 |
| 1102464000000 | 2332.82 |
| 1102550400000 | 2327.63 |
| 1102636800000 | 2417.08 |
| 1102896000000 | 2445.6 |
| 1102982400000 | 2481.72 |
| 1103068800000 | 2469.04 |
| 1103155200000 | 2468.92 |
| 1103241600000 | 2475.53 |
| 1103500800000 | 2522.97 |
| 1103587200000 | 2516.55 |
| 1103673600000 | 2450.34 |
| 1103760000000 | 2467.99 |
| 1103846400000 | 2460.87 |
| 1104105600000 | 2515.26 |
| 1104192000000 | 2494.19 |
| 1104278400000 | 2481.21 |
| 1104364800000 | 2517.36 |
| 1104451200000 | 2544.12 |
| 1104710400000 | 2558.08 |
| 1104796800000 | 2587.73 |
| 1104883200000 | 2539.65 |
| 1104969600000 | 2467.26 |
| 1105056000000 | 2504.1 |
| 1105315200000 | 2490.85 |
| 1105401600000 | 2516.32 |
| 1105488000000 | 2565.49 |
| 1105574400000 | 2583.99 |
| 1105660800000 | 2557.01 |
| 1105920000000 | 2538.01 |
| 1106006400000 | 2549.96 |
| 1106092800000 | 2572.16 |
| 1106179200000 | 2575.6 |
| 1106265600000 | 2586.7 |
| 1106524800000 | 2613.74 |
| 1106611200000 | 2569.37 |
| 1106697600000 | 2564.74 |
| 1106784000000 | 2565.93 |
| 1106870400000 | 2577.38 |
| 1107129600000 | 2626.49 |
| 1107216000000 | 2655.26 |
| 1107302400000 | 2656.72 |
| 1107388800000 | 2659.64 |
| 1107475200000 | 2739.59 |
| 1107734400000 | 2756.56 |
| 1107820800000 | 2789.51 |
| 1107907200000 | 2797.24 |
| 1107993600000 | 2920.43 |
| 1108080000000 | 2907.23 |
| 1108339200000 | 2902.89 |
| 1108425600000 | 2922.21 |
| 1108512000000 | 2924.69 |
| 1108598400000 | 2885.02 |
| 1108684800000 | 2920.51 |
| 1108944000000 | 3050.1 |
| 1109030400000 | 3114.4 |
| 1109116800000 | 3198.57 |
| 1109203200000 | 3326.04 |
| 1109289600000 | 3210.6 |
| 1109548800000 | 3203 |
| 1109635200000 | 3155.31 |
| 1109721600000 | 3108.5 |
| 1109808000000 | 2984.65 |
| 1109894400000 | 2970.06 |
| 1110153600000 | 3064.58 |
| 1110240000000 | 3003.37 |
| 1110326400000 | 2954.02 |
| 1110412800000 | 2905.49 |
| 1110499200000 | 2908.5 |
| 1110758400000 | 2812.84 |
| 1110844800000 | 2674.77 |
| 1110931200000 | 2685.39 |
| 1111017600000 | 2749.6 |
| 1111104000000 | 2756.04 |
| 1111363200000 | 2762.59 |
| 1111449600000 | 2779.54 |
| 1111536000000 | 2738.29 |
| 1111622400000 | 2738.17 |
| 1111708800000 | 2738.17 |
| 1111968000000 | 2642.89 |
| 1112054400000 | 2623.03 |
| 1112140800000 | 2667.95 |
| 1112227200000 | 2719.44 |
| 1112313600000 | 2723.6 |
| 1112572800000 | 2311.48 |
| 1112659200000 | 2344.77 |
| 1112745600000 | 2363.61 |
| 1112832000000 | 2445.33 |
| 1112918400000 | 2425.18 |
| 1113177600000 | 2895.71 |
| 1113264000000 | 2847.34 |
| 1113350400000 | 2887.06 |
| 1113436800000 | 2895.28 |
| 1113523200000 | 2848.39 |
| 1113782400000 | 2809.16 |
| 1113868800000 | 2813.85 |
| 1113955200000 | 2824.2 |
| 1114041600000 | 2847.4 |
| 1114128000000 | 2897.04 |
| 1114387200000 | 2916.12 |
| 1114473600000 | 2931.34 |
| 1114560000000 | 2846.04 |
| 1114646400000 | 2796.17 |
| 1114732800000 | 2779.54 |
| 1114992000000 | 2762.56 |
| 1115078400000 | 2755.49 |
| 1115164800000 | 2832.57 |
| 1115251200000 | 2864.62 |
| 1115337600000 | 2841.53 |
| 1115596800000 | 2840.8 |
| 1115683200000 | 2827.65 |
| 1115769600000 | 2818.26 |
| 1115856000000 | 2805.39 |
| 1115942400000 | 2795.59 |
| 1116201600000 | 2791.66 |
| 1116288000000 | 2800.62 |
| 1116374400000 | 2792.42 |
| 1116460800000 | 2796.56 |
| 1116547200000 | 2787.53 |
| 1116806400000 | 2794.86 |
| 1116892800000 | 2752.37 |
| 1116979200000 | 2754 |
| 1117065600000 | 2746.35 |
| 1117152000000 | 2754.5 |
| 1117411200000 | 2747.31 |
| 1117497600000 | 2738.94 |
| 1117584000000 | 2742.5 |
| 1117670400000 | 2762.63 |
| 1117756800000 | 2790.16 |
| 1118016000000 | 2777.27 |
| 1118102400000 | 2791.86 |
| 1118188800000 | 2746.95 |
| 1118275200000 | 2721.83 |
| 1118361600000 | 2757.81 |
| 1118620800000 | 2769.96 |
| 1118707200000 | 2793.12 |
| 1118793600000 | 2807.35 |
| 1118880000000 | 3008.78 |
| 1118966400000 | 3057.75 |
| 1119225600000 | 3089.48 |
| 1119312000000 | 3115.62 |
| 1119398400000 | 3134.98 |
| 1119484800000 | 3260.15 |
| 1119571200000 | 3278.78 |
| 1119830400000 | 3200.18 |
| 1119916800000 | 3226.14 |
| 1120003200000 | 3274.72 |
| 1120089600000 | 3338.39 |
| 1120176000000 | 3375.28 |
| 1120435200000 | 3372.6 |
| 1120521600000 | 3250.5 |
| 1120608000000 | 3290.3 |
| 1120694400000 | 3332.96 |
| 1120780800000 | 3374 |
| 1121040000000 | 3443.04 |
| 1121126400000 | 2996.83 |
| 1121212800000 | 2954.3 |
| 1121299200000 | 2955.23 |
| 1121385600000 | 3384.2 |
| 1121644800000 | 3465.53 |
| 1121731200000 | 3480.29 |
| 1121817600000 | 3479.8 |
| 1121904000000 | 3558.13 |
| 1121990400000 | 3623.15 |
| 1122249600000 | 3659.31 |
| 1122336000000 | 3586.3 |
| 1122422400000 | 3547.76 |
| 1122508800000 | 3606.34 |
| 1122595200000 | 3765.75 |
| 1122854400000 | 3832.8 |
| 1122940800000 | 3853.74 |
| 1123027200000 | 3879.9 |
| 1123113600000 | 3991.31 |
| 1123200000000 | 4059.86 |
| 1123459200000 | 4099.24 |
| 1123545600000 | 4226.22 |
| 1123632000000 | 4401.17 |
| 1123718400000 | 4299.02 |
| 1123804800000 | 4274.67 |
| 1124064000000 | 4281.15 |
| 1124150400000 | 4360.24 |
| 1124236800000 | 4339.1 |
| 1124323200000 | 4382.93 |
| 1124409600000 | 4463.75 |
| 1124668800000 | 4448.25 |
| 1124755200000 | 4246.74 |
| 1124841600000 | 4315.04 |
| 1124928000000 | 4288.28 |
| 1125014400000 | 4172 |
| 1125273600000 | 3990.19 |
| 1125360000000 | 3981.83 |
| 1125446400000 | 4143.46 |
| 1125532800000 | 4271.78 |
| 1125619200000 | 4390.96 |
| 1125878400000 | 4294.84 |
| 1125964800000 | 4271.69 |
| 1126051200000 | 4318.27 |
| 1126137600000 | 4242.09 |
| 1126224000000 | 4122.38 |
| 1126483200000 | 3520.91 |
| 1126569600000 | 3572.71 |
| 1126656000000 | 3682.92 |
| 1126742400000 | 3654.68 |
| 1126828800000 | 3666.98 |
| 1127088000000 | 3688.03 |
| 1127174400000 | 3730.74 |
| 1127260800000 | 3709.26 |
| 1127347200000 | 3699.55 |
| 1127433600000 | 3679.78 |
| 1127692800000 | 3659.14 |
| 1127779200000 | 3647.84 |
| 1127865600000 | 3664.25 |
| 1127952000000 | 3680.14 |
| 1128038400000 | 3782.29 |
| 1128297600000 | 3871.4 |
| 1128384000000 | 3883.15 |
| 1128470400000 | 3896.55 |
| 1128556800000 | 3748.81 |
| 1128643200000 | 3733.78 |
| 1128902400000 | 3623.34 |
| 1128988800000 | 3686.54 |
| 1129075200000 | 3765.81 |
| 1129161600000 | 3810.98 |
| 1129248000000 | 3845.98 |
| 1129507200000 | 3844.72 |
| 1129593600000 | 3862.65 |
| 1129680000000 | 3834.68 |
| 1129766400000 | 3906.3 |
| 1129852800000 | 3882.72 |
| 1130112000000 | 3889.05 |
| 1130198400000 | 3884.38 |
| 1130284800000 | 3867.73 |
| 1130371200000 | 3844.17 |
| 1130457600000 | 3879 |
| 1130716800000 | 3918.84 |
| 1130803200000 | 3965.45 |
| 1130889600000 | 4022.58 |
| 1130976000000 | 4061.49 |
| 1131062400000 | 4116.75 |
| 1131321600000 | 4112.25 |
| 1131408000000 | 4193.45 |
| 1131494400000 | 4275.58 |
| 1131580800000 | 4432.78 |
| 1131667200000 | 4607.93 |
| 1131926400000 | 4606.93 |
| 1132012800000 | 4579.24 |
| 1132099200000 | 4694.95 |
| 1132185600000 | 4778.39 |
| 1132272000000 | 4789.56 |
| 1132531200000 | 4798.73 |
| 1132617600000 | 4879.45 |
| 1132704000000 | 4908.07 |
| 1132790400000 | 4912.81 |
| 1132876800000 | 5024.92 |
| 1133136000000 | 5199.37 |
| 1133222400000 | 5159.16 |
| 1133308800000 | 5095.6 |
| 1133395200000 | 5158.19 |
| 1133481600000 | 5175.77 |
| 1133740800000 | 5260.75 |
| 1133827200000 | 5540.06 |
| 1133913600000 | 5431.35 |
| 1134000000000 | 5430.99 |
| 1134086400000 | 5522.71 |
| 1134345600000 | 5534.98 |
| 1134432000000 | 5473.53 |
| 1134518400000 | 5515.97 |
| 1134604800000 | 5550.86 |
| 1134691200000 | 5507.88 |
| 1134950400000 | 5368.42 |
| 1135036800000 | 5371.39 |
| 1135123200000 | 5499.09 |
| 1135209600000 | 5567.21 |
| 1135296000000 | 5609.82 |
| 1135555200000 | 5676.13 |
| 1135641600000 | 5736.23 |
| 1135728000000 | 5793.99 |
| 1135814400000 | 6051.67 |
| 1135900800000 | 6045.39 |
| 1136160000000 | 5783.19 |
| 1136246400000 | 5874.98 |
| 1136332800000 | 5944.43 |
| 1136419200000 | 5985.18 |
| 1136505600000 | 6046.71 |
| 1136764800000 | 6049.37 |
| 1136851200000 | 6312.77 |
| 1136937600000 | 6331.01 |
| 1137024000000 | 6414.01 |
| 1137110400000 | 6651.79 |
| 1137369600000 | 6870.61 |
| 1137456000000 | 6926.72 |
| 1137542400000 | 6799.53 |
| 1137628800000 | 6726.02 |
| 1137715200000 | 6774.62 |
| 1137974400000 | 6940.37 |
| 1138060800000 | 7004.86 |
| 1138147200000 | 6975.13 |
| 1138233600000 | 7031.6 |
| 1138320000000 | 7216.68 |
| 1138579200000 | 7115.55 |
| 1138665600000 | 6961.69 |
| 1138752000000 | 6661.96 |
| 1138838400000 | 6877.31 |
| 1138924800000 | 6816.31 |
| 1139184000000 | 6592.24 |
| 1139270400000 | 6165.42 |
| 1139356800000 | 6056.99 |
| 1139443200000 | 6318.37 |
| 1139529600000 | 6650.78 |
| 1139788800000 | 6861.15 |
| 1139875200000 | 6722.12 |
| 1139961600000 | 6719.69 |
| 1140048000000 | 6684.26 |
| 1140134400000 | 6666.44 |
| 1140393600000 | 6698.48 |
| 1140480000000 | 6765.64 |
| 1140566400000 | 6921.03 |
| 1140652800000 | 7051.23 |
| 1140739200000 | 7094.21 |
| 1140998400000 | 6815.95 |
| 1141084800000 | 6797.66 |
| 1141171200000 | 6842.62 |
| 1141257600000 | 6735.46 |
| 1141344000000 | 6617.02 |
| 1141603200000 | 6322.74 |
| 1141689600000 | 6256.26 |
| 1141776000000 | 6350.89 |
| 1141862400000 | 6323.66 |
| 1141948800000 | 6368.45 |
| 1142208000000 | 6345.11 |
| 1142294400000 | 6342.51 |
| 1142380800000 | 6399.03 |
| 1142467200000 | 6448.24 |
| 1142553600000 | 6572.72 |
| 1142812800000 | 6568.79 |
| 1142899200000 | 6563.13 |
| 1142985600000 | 6508.39 |
| 1143072000000 | 6527.39 |
| 1143158400000 | 6675.12 |
| 1143417600000 | 6745.22 |
| 1143504000000 | 6728.52 |
| 1143590400000 | 6774.48 |
| 1143676800000 | 6731.94 |
| 1143763200000 | 6708.82 |
| 1144022400000 | 6701.41 |
| 1144108800000 | 6737.86 |
| 1144195200000 | 6767.39 |
| 1144281600000 | 6579.56 |
| 1144368000000 | 6328.63 |
| 1144627200000 | 6278.06 |
| 1144713600000 | 6439.49 |
| 1144800000000 | 6233.08 |
| 1144886400000 | 6211.24 |
| 1144972800000 | 6211.24 |
| 1145232000000 | 6021.5 |
| 1145318400000 | 6077.21 |
| 1145404800000 | 6092.08 |
| 1145491200000 | 6185.61 |
| 1145577600000 | 6199.3 |
| 1145836800000 | 6548.75 |
| 1145923200000 | 6445.17 |
| 1146009600000 | 6340.63 |
| 1146096000000 | 6418.39 |
| 1146182400000 | 6420.25 |
| 1146441600000 | 6408.11 |
| 1146528000000 | 2322.98 |
| 1146614400000 | 2329.7 |
| 1146700800000 | 2293.57 |
| 1146787200000 | 2302.08 |
| 1147046400000 | 2317.06 |
| 1147132800000 | 2213.71 |
| 1147219200000 | 2245.14 |
| 1147305600000 | 2178.82 |
| 1147392000000 | 2102.4 |
| 1147651200000 | 1956.77 |
| 1147737600000 | 1895.65 |
| 1147824000000 | 1766.56 |
| 1147910400000 | 1587.91 |
| 1147996800000 | 1717.01 |
| 1148256000000 | 1525.07 |
| 1148342400000 | 1636.82 |
| 1148428800000 | 1553.48 |
| 1148515200000 | 1631.06 |
| 1148601600000 | 1829.23 |
| 1148860800000 | 1846.16 |
| 1148947200000 | 1698.27 |
| 1149033600000 | 1733.15 |
| 1149120000000 | 1719.2 |
| 1149206400000 | 1891.95 |
| 1149465600000 | 1862.38 |
| 1149552000000 | 1803.49 |
| 1149638400000 | 1656.34 |
| 1149724800000 | 1447.56 |
| 1149811200000 | 1505.79 |
| 1150070400000 | 1334.48 |
| 1150156800000 | 1210.95 |
| 1150243200000 | 1355.68 |
| 1150329600000 | 1592.56 |
| 1150416000000 | 1615.3 |
| 1150675200000 | 1616.56 |
| 1150761600000 | 1581.82 |
| 1150848000000 | 1610.27 |
| 1150934400000 | 1563.58 |
| 1151020800000 | 1509.36 |
| 1151280000000 | 1512.03 |
| 1151366400000 | 1417.38 |
| 1151452800000 | 1444.83 |
| 1151539200000 | 1535.36 |
| 1151625600000 | 1669.69 |
| 1151884800000 | 1674.94 |
| 1151971200000 | 1747.13 |
| 1152057600000 | 1722.09 |
| 1152144000000 | 1746.78 |
| 1152230400000 | 1773.26 |
| 1152489600000 | 1856.69 |
| 1152576000000 | 1808.63 |
| 1152662400000 | 1764.46 |
| 1152748800000 | 1703.74 |
| 1152835200000 | 1644.03 |
| 1153094400000 | 1611.72 |
| 1153180800000 | 1638.65 |
| 1153267200000 | 1735.25 |
| 1153353600000 | 1735.28 |
| 1153440000000 | 1771.93 |
| 1153699200000 | 1806.16 |
| 1153785600000 | 1770.07 |
| 1153872000000 | 1792.05 |
| 1153958400000 | 1808.05 |
| 1154044800000 | 1826.42 |
| 1154304000000 | 1831.12 |
| 1154390400000 | 1779.87 |
| 1154476800000 | 1809.06 |
| 1154563200000 | 1857.08 |
| 1154649600000 | 1873.47 |
| 1154908800000 | 1870.94 |
| 1154995200000 | 1896.1 |
| 1155081600000 | 1953.54 |
| 1155168000000 | 1956.58 |
| 1155254400000 | 1932.64 |
| 1155513600000 | 1916.03 |
| 1155600000000 | 1936.01 |
| 1155686400000 | 1962.11 |
| 1155772800000 | 1959.82 |
| 1155859200000 | 1986.78 |
| 1156118400000 | 1988.79 |
| 1156204800000 | 1986.85 |
| 1156291200000 | 1977.68 |
| 1156377600000 | 1893.32 |
| 1156464000000 | 1875.4 |
| 1156723200000 | 1890.22 |
| 1156809600000 | 1904.21 |
| 1156896000000 | 1906.92 |
| 1156982400000 | 1909.07 |
| 1157068800000 | 1905.1 |
| 1157328000000 | 1896.01 |
| 1157414400000 | 1857.38 |
| 1157500800000 | 1824.42 |
| 1157587200000 | 1817.99 |
| 1157673600000 | 1825.65 |
| 1157932800000 | 1755.92 |
| 1158019200000 | 1719.4 |
| 1158105600000 | 1821.11 |
| 1158192000000 | 1863.89 |
| 1158278400000 | 1853.38 |
| 1158537600000 | 1858.41 |
| 1158624000000 | 1849.65 |
| 1158710400000 | 1881.75 |
| 1158796800000 | 1842.51 |
| 1158883200000 | 1813.42 |
| 1159142400000 | 1797.84 |
| 1159228800000 | 1839.92 |
| 1159315200000 | 1856.27 |
| 1159401600000 | 1847.05 |
| 1159488000000 | 1863.85 |
| 1159747200000 | 1887.22 |
| 1159833600000 | 1890.33 |
| 1159920000000 | 1887.75 |
| 1160006400000 | 1903.64 |
| 1160092800000 | 1904.69 |
| 1160352000000 | 1902.31 |
| 1160438400000 | 1912.57 |
| 1160524800000 | 1912.15 |
| 1160611200000 | 1936.67 |
| 1160697600000 | 1963.28 |
| 1160956800000 | 1962.04 |
| 1161043200000 | 1983.93 |
| 1161129600000 | 2027.7 |
| 1161216000000 | 2026.78 |
| 1161302400000 | 2046.93 |
| 1161561600000 | 2047.88 |
| 1161648000000 | 2065.89 |
| 1161734400000 | 2092.51 |
| 1161820800000 | 2161.28 |
| 1161907200000 | 2194.54 |
| 1162166400000 | 2154.62 |
| 1162252800000 | 2192.42 |
| 1162339200000 | 2220.37 |
| 1162425600000 | 2229.55 |
| 1162512000000 | 2225.15 |
| 1162771200000 | 2225.15 |
| 1162857600000 | 2283.95 |
| 1162944000000 | 2317.23 |
| 1163030400000 | 2345.89 |
| 1163116800000 | 2328.69 |
| 1163376000000 | 2325.14 |
| 1163462400000 | 2335.44 |
| 1163548800000 | 2340.56 |
| 1163635200000 | 2320.48 |
| 1163721600000 | 2325.67 |
| 1163980800000 | 2356.73 |
| 1164067200000 | 2360.69 |
| 1164153600000 | 2346.33 |
| 1164240000000 | 2346.86 |
| 1164326400000 | 2310.74 |
| 1164585600000 | 2215.6 |
| 1164672000000 | 2274.8 |
| 1164758400000 | 2328.01 |
| 1164844800000 | 2329.11 |
| 1164931200000 | 2365.04 |
| 1165190400000 | 2418.66 |
| 1165276800000 | 2496.46 |
| 1165363200000 | 2446.57 |
| 1165449600000 | 2448.33 |
| 1165536000000 | 2445.92 |
| 1165795200000 | 2460.03 |
| 1165881600000 | 2474.95 |
| 1165968000000 | 2511.1 |
| 1166054400000 | 2585.6 |
| 1166140800000 | 2628.84 |
| 1166400000000 | 2658.47 |
| 1166486400000 | 2648.02 |
| 1166572800000 | 2662.56 |
| 1166659200000 | 2689.38 |
| 1166745600000 | 2696.89 |
| 1167004800000 | 2696.89 |
| 1167091200000 | 2647.81 |
| 1167177600000 | 2635.54 |
| 1167264000000 | 2657.35 |
| 1167350400000 | 2660.56 |
| 1167696000000 | 2628.67 |
| 1167782400000 | 2667.91 |
| 1167868800000 | 2658.9 |
| 1167955200000 | 2610.92 |
| 1168214400000 | 2600.4 |
| 1168300800000 | 2517.1 |
| 1168387200000 | 2549.99 |
| 1168473600000 | 2621.67 |
| 1168560000000 | 1616.28 |
| 1168819200000 | 1633.86 |
| 1168905600000 | 1619.55 |
| 1168992000000 | 1619.41 |
| 1169078400000 | 1614.77 |
| 1169164800000 | 1611.52 |
| 1169424000000 | 2492.22 |
| 1169510400000 | 2506.9 |
| 1169596800000 | 2502.59 |
| 1169683200000 | 2495.79 |
| 1169769600000 | 2485.39 |
| 1170028800000 | 2447.3 |
| 1170115200000 | 2457.52 |
| 1170201600000 | 2475.33 |
| 1170288000000 | 2509.57 |
| 1170374400000 | 2521.55 |
| 1170633600000 | 2539.97 |
| 1170720000000 | 2532.95 |
| 1170806400000 | 2529.65 |
| 1170892800000 | 2516.1 |
| 1170979200000 | 2538.26 |
| 1171238400000 | 2534.03 |
| 1171324800000 | 2535.5 |
| 1171411200000 | 2548.27 |
| 1171497600000 | 2558.5 |
| 1171584000000 | 2553.61 |
| 1171843200000 | 2550 |
| 1171929600000 | 2578.96 |
| 1172016000000 | 2554.17 |
| 1172102400000 | 2525.39 |
| 1172188800000 | 2472.1 |
| 1172448000000 | 2428.47 |
| 1172534400000 | 2306.25 |
| 1172620800000 | 2374.36 |
| 1172707200000 | 2374.41 |
| 1172793600000 | 2410.14 |
| 1173052800000 | 2412.34 |
| 1173139200000 | 2444.35 |
| 1173225600000 | 2486.92 |
| 1173312000000 | 2552.34 |
| 1173398400000 | 2569.64 |
| 1173657600000 | 2590.96 |
| 1173744000000 | 2571.32 |
| 1173830400000 | 2542.34 |
| 1173916800000 | 2562.61 |
| 1174003200000 | 2544.68 |
| 1174262400000 | 2547.11 |
| 1174348800000 | 2655.81 |
| 1174435200000 | 2687.72 |
| 1174521600000 | 2696.99 |
| 1174608000000 | 2753.86 |
| 1174867200000 | 2762.75 |
| 1174953600000 | 2785.35 |
| 1175040000000 | 2771.17 |
| 1175126400000 | 2774.09 |
| 1175212800000 | 2702.22 |
| 1175472000000 | 2726.36 |
| 1175558400000 | 2769.24 |
| 1175644800000 | 2798.32 |
| 1175731200000 | 2790.42 |
| 1175817600000 | 2790.42 |
| 1176076800000 | 2789.61 |
| 1176163200000 | 2738.9 |
| 1176249600000 | 2694.25 |
| 1176336000000 | 2706.18 |
| 1176422400000 | 2739.01 |
| 1176681600000 | 2732.18 |
| 1176768000000 | 2731.3 |
| 1176854400000 | 2713.43 |
| 1176940800000 | 2717.08 |
| 1177027200000 | 2745.56 |
| 1177286400000 | 2757.81 |
| 1177372800000 | 2732.67 |
| 1177459200000 | 2739.18 |
| 1177545600000 | 2754.19 |
| 1177632000000 | 2697.63 |
| 1177891200000 | 2661.01 |
| 1177977600000 | 2658.92 |
| 1178064000000 | 2506.87 |
| 1178150400000 | 2525.94 |
| 1178236800000 | 2538.54 |
| 1178496000000 | 2447.5 |
| 1178582400000 | 2485.4 |
| 1178668800000 | 2540.98 |
| 1178755200000 | 2579.25 |
| 1178841600000 | 2617.08 |
| 1179100800000 | 2610.21 |
| 1179187200000 | 2638.12 |
| 1179273600000 | 2627.89 |
| 1179360000000 | 2605.13 |
| 1179446400000 | 2661.82 |
| 1179705600000 | 2661.02 |
| 1179792000000 | 2661.67 |
| 1179878400000 | 2654.87 |
| 1179964800000 | 2608.34 |
| 1180051200000 | 2666.06 |
| 1180310400000 | 2623.72 |
| 1180396800000 | 2625.1 |
| 1180483200000 | 2579.36 |
| 1180569600000 | 2681.69 |
| 1180656000000 | 2721.09 |
| 1180915200000 | 2756.93 |
| 1181001600000 | 2738.56 |
| 1181088000000 | 2698.82 |
| 1181174400000 | 2693.28 |
| 1181260800000 | 2658.16 |
| 1181520000000 | 2665.74 |
| 1181606400000 | 2643.16 |
| 1181692800000 | 2686.25 |
| 1181779200000 | 2716.49 |
| 1181865600000 | 2765.05 |
| 1182124800000 | 2774.38 |
| 1182211200000 | 2809.3 |
| 1182297600000 | 2779.73 |
| 1182384000000 | 2748.78 |
| 1182470400000 | 2722.09 |
| 1182729600000 | 2667.07 |
| 1182816000000 | 2688.25 |
| 1182902400000 | 2678.17 |
| 1182988800000 | 2714.26 |
| 1183075200000 | 2694.18 |
| 1183334400000 | 2696.93 |
| 1183420800000 | 2691.79 |
| 1183507200000 | 2702.61 |
| 1183593600000 | 2693.21 |
| 1183680000000 | 2735.75 |
| 1183939200000 | 2768.5 |
| 1184025600000 | 2732.49 |
| 1184112000000 | 2742.19 |
| 1184198400000 | 2817.72 |
| 1184284800000 | 2804.03 |
| 1184544000000 | 2861 |
| 1184630400000 | 2903.55 |
| 1184716800000 | 2907.72 |
| 1184803200000 | 2935.6 |
| 1184889600000 | 2935.6 |
| 1185148800000 | 2932.66 |
| 1185235200000 | 2973.69 |
| 1185321600000 | 2920.08 |
| 1185408000000 | 2828.86 |
| 1185494400000 | 2806.17 |
| 1185753600000 | 2810.12 |
| 1185840000000 | 2895.33 |
| 1185926400000 | 2859.28 |
| 1186012800000 | 2902.5 |
| 1186099200000 | 2907.75 |
| 1186358400000 | 2855.57 |
| 1186444800000 | 2862.3 |
| 1186531200000 | 2934.13 |
| 1186617600000 | 2887.48 |
| 1186704000000 | 2817.48 |
| 1186963200000 | 2828.31 |
| 1187049600000 | 2751.33 |
| 1187136000000 | 2701.85 |
| 1187222400000 | 2466.84 |
| 1187308800000 | 2517.22 |
| 1187568000000 | 2544.99 |
| 1187654400000 | 2491.1 |
| 1187740800000 | 2550.45 |
| 1187827200000 | 2539.72 |
| 1187913600000 | 2599.76 |
| 1188172800000 | 2621.78 |
| 1188259200000 | 2544 |
| 1188345600000 | 2535.53 |
| 1188432000000 | 2552.33 |
| 1188518400000 | 2581.71 |
| 1188777600000 | 2576.53 |
| 1188864000000 | 2611.45 |
| 1188950400000 | 2569.58 |
| 1189036800000 | 2578.57 |
| 1189123200000 | 2523.95 |
| 1189382400000 | 2487.46 |
| 1189468800000 | 2512.61 |
| 1189555200000 | 2503.92 |
| 1189641600000 | 2528.47 |
| 1189728000000 | 2565.23 |
| 1189987200000 | 2553.69 |
| 1190073600000 | 2539.38 |
| 1190160000000 | 2655.33 |
| 1190246400000 | 2668.98 |
| 1190332800000 | 2693.09 |
| 1190592000000 | 2681.57 |
| 1190678400000 | 2663.18 |
| 1190764800000 | 2698.59 |
| 1190851200000 | 2691.68 |
| 1190937600000 | 2670.96 |
| 1191196800000 | 2702.77 |
| 1191283200000 | 2720.94 |
| 1191369600000 | 2716.14 |
| 1191456000000 | 2713.02 |
| 1191542400000 | 2748.73 |
| 1191801600000 | 2763.95 |
| 1191888000000 | 2753.19 |
| 1191974400000 | 2745.31 |
| 1192060800000 | 2793.61 |
| 1192147200000 | 2756.44 |
| 1192406400000 | 2763.77 |
| 1192492800000 | 2689.86 |
| 1192579200000 | 2692.96 |
| 1192665600000 | 2669.58 |
| 1192752000000 | 2669.91 |
| 1193011200000 | 2649.95 |
| 1193097600000 | 2671.54 |
| 1193184000000 | 2608.07 |
| 1193270400000 | 2661.97 |
| 1193356800000 | 2738.67 |
| 1193616000000 | 2756.81 |
| 1193702400000 | 2753.71 |
| 1193788800000 | 2780.62 |
| 1193875200000 | 2754.73 |
| 1193961600000 | 2743.94 |
| 1194220800000 | 2752.5 |
| 1194307200000 | 2747.58 |
| 1194393600000 | 2758.68 |
| 1194480000000 | 2737.99 |
| 1194566400000 | 2710.67 |
| 1194825600000 | 2711.07 |
| 1194912000000 | 2707.82 |
| 1194998400000 | 2807.87 |
| 1195084800000 | 2799.19 |
| 1195171200000 | 2829.8 |
| 1195430400000 | 2826.93 |
| 1195516800000 | 2848.83 |
| 1195603200000 | 2804.67 |
| 1195689600000 | 2814.8 |
| 1195776000000 | 2817.08 |
| 1196035200000 | 2801.22 |
| 1196121600000 | 2801.27 |
| 1196208000000 | 2830.67 |
| 1196294400000 | 2823.35 |
| 1196380800000 | 2851.73 |
| 1196640000000 | 2812.82 |
| 1196726400000 | 2770.08 |
| 1196812800000 | 2830.48 |
| 1196899200000 | 2851.07 |
| 1196985600000 | 2839.63 |
| 1197244800000 | 2831.78 |
| 1197331200000 | 2890.6 |
| 1197417600000 | 2894.27 |
| 1197504000000 | 2859.25 |
| 1197590400000 | 2898.46 |
| 1197849600000 | 2871.64 |
| 1197936000000 | 2797.25 |
| 1198022400000 | 2876.19 |
| 1198108800000 | 2917.35 |
| 1198195200000 | 2956.64 |
| 1198454400000 | 2985.28 |
| 1198540800000 | 2985.28 |
| 1198627200000 | 2973.68 |
| 1198713600000 | 2965.39 |
| 1198800000000 | 2978.92 |
| 1199059200000 | 2966.56 |
| 1199232000000 | 2942.17 |
| 1199318400000 | 2934.26 |
| 1199404800000 | 2919.12 |
| 1199664000000 | 2927.1 |
| 1199750400000 | 2919.28 |
| 1199836800000 | 2870.26 |
| 1199923200000 | 2866.49 |
| 1200009600000 | 2860.75 |
| 1200268800000 | 2879.53 |
| 1200355200000 | 2841.73 |
| 1200441600000 | 2761.5 |
| 1200528000000 | 2663.5 |
| 1200614400000 | 2601.33 |
| 1200873600000 | 2364.66 |
| 1200960000000 | 2414.52 |
| 1201046400000 | 2419.22 |
| 1201132800000 | 2562.28 |
| 1201219200000 | 2620.52 |
| 1201478400000 | 2564.43 |
| 1201564800000 | 2628.4 |
| 1201651200000 | 2605.62 |
| 1201737600000 | 2600.04 |
| 1201824000000 | 2619.14 |
| 1202083200000 | 2616.91 |
| 1202169600000 | 2534 |
| 1202256000000 | 2494.69 |
| 1202342400000 | 2474.97 |
| 1202428800000 | 2543.35 |
| 1202688000000 | 2586.62 |
| 1202774400000 | 2624.1 |
| 1202860800000 | 2633.81 |
| 1202947200000 | 2668.24 |
| 1203033600000 | 2656.59 |
| 1203292800000 | 2673.73 |
| 1203379200000 | 2714.39 |
| 1203465600000 | 2680.2 |
| 1203552000000 | 2680.14 |
| 1203638400000 | 2685.64 |
| 1203897600000 | 2695.58 |
| 1203984000000 | 2699.49 |
| 1204070400000 | 2724.94 |
| 1204156800000 | 2722.78 |
| 1204243200000 | 2679.56 |
| 1204502400000 | 2613.86 |
| 1204588800000 | 2474.87 |
| 1204675200000 | 2564.28 |
| 1204761600000 | 2523.79 |
| 1204848000000 | 2516.53 |
| 1205107200000 | 2591.94 |
| 1205193600000 | 2561.22 |
| 1205280000000 | 2597.88 |
| 1205366400000 | 2587.12 |
| 1205452800000 | 2549.87 |
| 1205712000000 | 2527.86 |
| 1205798400000 | 2576.85 |
| 1205884800000 | 2573.94 |
| 1205971200000 | 2573.37 |
| 1206057600000 | 2573.37 |
| 1206316800000 | 2573.94 |
| 1206403200000 | 2545.65 |
| 1206489600000 | 2534.22 |
| 1206576000000 | 2518.75 |
| 1206662400000 | 2523.46 |
| 1206921600000 | 2529.73 |
| 1207008000000 | 2595.47 |
| 1207094400000 | 2621.81 |
| 1207180800000 | 2640.32 |
| 1207267200000 | 2666.27 |
| 1207526400000 | 2660.63 |
| 1207612800000 | 2649.64 |
| 1207699200000 | 2671.22 |
| 1207785600000 | 2645.7 |
| 1207872000000 | 2617.44 |
| 1208131200000 | 2624.19 |
| 1208217600000 | 2647 |
| 1208304000000 | 2638.15 |
| 1208390400000 | 2628.23 |
| 1208476800000 | 2687.41 |
| 1208736000000 | 2668.76 |
| 1208822400000 | 2640.95 |
| 1208908800000 | 2636.53 |
| 1208995200000 | 2625.9 |
| 1209081600000 | 2616.16 |
| 1209340800000 | 2635.89 |
| 1209427200000 | 2612.78 |
| 1209513600000 | 2680.66 |
| 1209600000000 | 2689.18 |
| 1209686400000 | 2777.31 |
| 1209945600000 | 2772.13 |
| 1210032000000 | 2751.68 |
| 1210118400000 | 2720.4 |
| 1210204800000 | 2687.03 |
| 1210291200000 | 2706.83 |
| 1210550400000 | 2720.71 |
| 1210636800000 | 2729.45 |
| 1210723200000 | 2766.26 |
| 1210809600000 | 2796.53 |
| 1210896000000 | 2768.53 |
| 1211155200000 | 2779.91 |
| 1211241600000 | 2739.23 |
| 1211328000000 | 2750.14 |
| 1211414400000 | 2731.95 |
| 1211500800000 | 2715.43 |
| 1211760000000 | 2718.18 |
| 1211846400000 | 2712.75 |
| 1211932800000 | 2739.05 |
| 1212019200000 | 2780.03 |
| 1212105600000 | 2802.74 |
| 1212364800000 | 2800.01 |
| 1212451200000 | 2855.33 |
| 1212537600000 | 2926.66 |
| 1212624000000 | 2957.74 |
| 1212710400000 | 2926.06 |
| 1212969600000 | 2943.46 |
| 1213056000000 | 2912.24 |
| 1213142400000 | 2862.92 |
| 1213228800000 | 2868.77 |
| 1213315200000 | 2875.01 |
| 1213574400000 | 2899.97 |
| 1213660800000 | 2952.55 |
| 1213747200000 | 2959.18 |
| 1213833600000 | 2835.06 |
| 1213920000000 | 2888.9 |
| 1214179200000 | 2829.57 |
| 1214265600000 | 2780.56 |
| 1214352000000 | 2766.07 |
| 1214438400000 | 2631.6 |
| 1214524800000 | 2517.57 |
| 1214784000000 | 2529.45 |
| 1214870400000 | 2482.61 |
| 1214956800000 | 2524.05 |
| 1215043200000 | 2617.55 |
| 1215129600000 | 2656.87 |
| 1215388800000 | 2685.64 |
| 1215475200000 | 2626.57 |
| 1215561600000 | 2634.05 |
| 1215648000000 | 2535.75 |
| 1215734400000 | 2517.74 |
| 1215993600000 | 2512.56 |
| 1216080000000 | 2447.2 |
| 1216166400000 | 2472.94 |
| 1216252800000 | 2500.63 |
| 1216339200000 | 2459.15 |
| 1216598400000 | 2441.2 |
| 1216684800000 | 2467.32 |
| 1216771200000 | 2517.3 |
| 1216857600000 | 2534.08 |
| 1216944000000 | 2535.14 |
| 1217203200000 | 2548.3 |
| 1217289600000 | 2504.44 |
| 1217376000000 | 2520.88 |
| 1217462400000 | 2524.49 |
| 1217548800000 | 2533.88 |
| 1217808000000 | 2549.2 |
| 1217894400000 | 2559.56 |
| 1217980800000 | 2520 |
| 1218067200000 | 2528.56 |
| 1218153600000 | 2492.07 |
| 1218412800000 | 2502.56 |
| 1218499200000 | 2481.53 |
| 1218585600000 | 2431.69 |
| 1218672000000 | 2466.49 |
| 1218758400000 | 2440.27 |
| 1219017600000 | 2455.08 |
| 1219104000000 | 2400.78 |
| 1219190400000 | 2434.74 |
| 1219276800000 | 2462.55 |
| 1219363200000 | 2462.49 |
| 1219622400000 | 2462.82 |
| 1219708800000 | 2471.43 |
| 1219795200000 | 2490.38 |
| 1219881600000 | 2510.38 |
| 1219968000000 | 2479.38 |
| 1220227200000 | 2520.03 |
| 1220313600000 | 2483.33 |
| 1220400000000 | 2427.2 |
| 1220486400000 | 2368.34 |
| 1220572800000 | 2308.95 |
| 1220832000000 | 2350.68 |
| 1220918400000 | 2306.86 |
| 1221004800000 | 2301.08 |
| 1221091200000 | 2352.86 |
| 1221177600000 | 2366.39 |
| 1221436800000 | 2309.66 |
| 1221523200000 | 2213.46 |
| 1221609600000 | 2139.47 |
| 1221696000000 | 2090.29 |
| 1221782400000 | 2237.97 |
| 1222041600000 | 2278.7 |
| 1222128000000 | 2217.43 |
| 1222214400000 | 2186.92 |
| 1222300800000 | 2222.63 |
| 1222387200000 | 2247.78 |
| 1222646400000 | 2102.16 |
| 1222732800000 | 2122.78 |
| 1222819200000 | 2141.53 |
| 1222905600000 | 2126.34 |
| 1222992000000 | 2165.48 |
| 1223251200000 | 1978.47 |
| 1223337600000 | 1976.39 |
| 1223424000000 | 1897.09 |
| 1223510400000 | 1923.3 |
| 1223596800000 | 1728.9 |
| 1223856000000 | 1724.23 |
| 1223942400000 | 1942.27 |
| 1224028800000 | 1793.77 |
| 1224115200000 | 1722.67 |
| 1224201600000 | 1806.4 |
| 1224460800000 | 1841.9 |
| 1224547200000 | 1782.93 |
| 1224633600000 | 1676.01 |
| 1224720000000 | 1570.91 |
| 1224806400000 | 1454.96 |
| 1225065600000 | 1441.33 |
| 1225152000000 | 1472 |
| 1225238400000 | 1553.59 |
| 1225324800000 | 1634.66 |
| 1225411200000 | 1635.8 |
| 1225670400000 | 1638.63 |
| 1225756800000 | 1681.38 |
| 1225843200000 | 1675.48 |
| 1225929600000 | 1604.94 |
| 1226016000000 | 1675.93 |
| 1226275200000 | 1695.32 |
| 1226361600000 | 1658.98 |
| 1226448000000 | 1625.88 |
| 1226534400000 | 1626.71 |
| 1226620800000 | 1672.29 |
| 1226880000000 | 1674.24 |
| 1226966400000 | 1639.99 |
| 1227052800000 | 1642.42 |
| 1227139200000 | 1622.61 |
| 1227225600000 | 1619.63 |
| 1227484800000 | 1682.66 |
| 1227571200000 | 1680.27 |
| 1227657600000 | 1708.47 |
| 1227744000000 | 1720.95 |
| 1227830400000 | 1738.11 |
| 1228089600000 | 1719.12 |
| 1228176000000 | 1724.51 |
| 1228262400000 | 1755.19 |
| 1228348800000 | 1780.38 |
| 1228435200000 | 1747.37 |
| 1228694400000 | 1743.26 |
| 1228780800000 | 1790.16 |
| 1228867200000 | 1859.8 |
| 1228953600000 | 1900.93 |
| 1229040000000 | 1912.19 |
| 1229299200000 | 1944.64 |
| 1229385600000 | 2006.03 |
| 1229472000000 | 2058.62 |
| 1229558400000 | 2055.47 |
| 1229644800000 | 2049.45 |
| 1229904000000 | 2055.94 |
| 1229990400000 | 2034.65 |
| 1230076800000 | 1985.02 |
| 1230163200000 | 1985.69 |
| 1230249600000 | 1986.24 |
| 1230508800000 | 1959.98 |
| 1230595200000 | 1974.1 |
| 1230681600000 | 1967.07 |
| 1230854400000 | 1994.29 |
| 1231113600000 | 1998.81 |
| 1231200000000 | 2043.03 |
| 1231286400000 | 2009.71 |
| 1231372800000 | 2023.85 |
| 1231459200000 | 2021.22 |
| 1231718400000 | 2019.08 |
| 1231804800000 | 2016.24 |
| 1231891200000 | 1976.27 |
| 1231977600000 | 1949.03 |
| 1232064000000 | 1954.06 |
| 1232323200000 | 1954.53 |
| 1232409600000 | 1933.13 |
| 1232496000000 | 1940.22 |
| 1232582400000 | 1932.75 |
| 1232668800000 | 1912.68 |
| 1232928000000 | 1930.05 |
| 1233014400000 | 1920.13 |
| 1233100800000 | 1911.09 |
| 1233187200000 | 1878.74 |
| 1233273600000 | 1841.01 |
| 1233532800000 | 1821.87 |
| 1233619200000 | 1827.32 |
| 1233705600000 | 1836.4 |
| 1233792000000 | 1810.79 |
| 1233878400000 | 1833.72 |
| 1234137600000 | 1844.6 |
| 1234224000000 | 1796.36 |
| 1234310400000 | 1761.01 |
| 1234396800000 | 1767.35 |
| 1234483200000 | 1773.37 |
| 1234742400000 | 1788.64 |
| 1234828800000 | 1726.45 |
| 1234915200000 | 1717.55 |
| 1235001600000 | 1720.14 |
| 1235088000000 | 1680.22 |
| 1235347200000 | 1672.02 |
| 1235433600000 | 1653.99 |
| 1235520000000 | 1651.49 |
| 1235606400000 | 1696.38 |
| 1235692800000 | 1711.44 |
| 1235952000000 | 1698.97 |
| 1236038400000 | 1714.71 |
| 1236124800000 | 1728.4 |
| 1236211200000 | 1723.88 |
| 1236297600000 | 1719.89 |
| 1236556800000 | 1729.97 |
| 1236643200000 | 1784.84 |
| 1236729600000 | 1782.35 |
| 1236816000000 | 1829.07 |
| 1236902400000 | 1842.71 |
| 1237161600000 | 1904.95 |
| 1237248000000 | 1895.88 |
| 1237334400000 | 1905.09 |
| 1237420800000 | 1964.4 |
| 1237507200000 | 1956.24 |
| 1237766400000 | 1943.7 |
| 1237852800000 | 1971.77 |
| 1237939200000 | 1964.5 |
| 1238025600000 | 1929.36 |
| 1238112000000 | 1879.97 |
| 1238371200000 | 1814.39 |
| 1238457600000 | 1863.57 |
| 1238544000000 | 1887.05 |
| 1238630400000 | 1967.32 |
| 1238716800000 | 1979.19 |
| 1238976000000 | 1997.97 |
| 1239062400000 | 1992.43 |
| 1239148800000 | 2013.56 |
| 1239235200000 | 1992.47 |
| 1239321600000 | 1992.47 |
| 1239580800000 | 2005.51 |
| 1239667200000 | 1998.85 |
| 1239753600000 | 2013.27 |
| 1239840000000 | 2046.93 |
| 1239926400000 | 2035.92 |
| 1240185600000 | 1993.88 |
| 1240272000000 | 2033.74 |
| 1240358400000 | 2060.89 |
| 1240444800000 | 2103.34 |
| 1240531200000 | 2158.76 |
| 1240790400000 | 2118.26 |
| 1240876800000 | 2110.79 |
| 1240963200000 | 2203.8 |
| 1241049600000 | 2228.72 |
| 1241136000000 | 2228 |
| 1241395200000 | 2275.96 |
| 1241481600000 | 2311.96 |
| 1241568000000 | 2342.39 |
| 1241654400000 | 2380.53 |
| 1241740800000 | 2452.97 |
| 1242000000000 | 2429.56 |
| 1242086400000 | 2450.32 |
| 1242172800000 | 2409.32 |
| 1242259200000 | 2479.21 |
| 1242345600000 | 2471.92 |
| 1242604800000 | 2503.95 |
| 1242691200000 | 2557.14 |
| 1242777600000 | 2592 |
| 1242864000000 | 2511.26 |
| 1242950400000 | 2526.77 |
| 1243209600000 | 2521.57 |
| 1243296000000 | 2536.03 |
| 1243382400000 | 2529.65 |
| 1243468800000 | 2613.31 |
| 1243555200000 | 2689.45 |
| 1243814400000 | 2811.51 |
| 1243900800000 | 2824.67 |
| 1243987200000 | 2834.04 |
| 1244073600000 | 2872.58 |
| 1244160000000 | 2849.18 |
| 1244419200000 | 2805.36 |
| 1244505600000 | 2839.3 |
| 1244592000000 | 2863.54 |
| 1244678400000 | 2939.1 |
| 1244764800000 | 3012.4 |
| 1245024000000 | 3009.33 |
| 1245110400000 | 2970.31 |
| 1245196800000 | 2876.18 |
| 1245283200000 | 2932.26 |
| 1245369600000 | 2910.13 |
| 1245628800000 | 2944.37 |
| 1245715200000 | 2812.34 |
| 1245801600000 | 2878.89 |
| 1245888000000 | 2857.22 |
| 1245974400000 | 2968.31 |
| 1246233600000 | 2979.33 |
| 1246320000000 | 2994.66 |
| 1246406400000 | 3132.5 |
| 1246492800000 | 3160.18 |
| 1246579200000 | 3189.02 |
| 1246838400000 | 3126.86 |
| 1246924800000 | 3223.4 |
| 1247011200000 | 3142.47 |
| 1247097600000 | 3108.91 |
| 1247184000000 | 3051.56 |
| 1247443200000 | 3100.14 |
| 1247529600000 | 3173.15 |
| 1247616000000 | 3276.06 |
| 1247702400000 | 3286.76 |
| 1247788800000 | 3355.89 |
| 1248048000000 | 3355.8 |
| 1248134400000 | 3412.43 |
| 1248220800000 | 3467.48 |
| 1248307200000 | 3589.32 |
| 1248393600000 | 3574.15 |
| 1248652800000 | 3544.48 |
| 1248739200000 | 3468 |
| 1248825600000 | 3313.81 |
| 1248912000000 | 3457.03 |
| 1248998400000 | 3473.07 |
| 1249257600000 | 3556.29 |
| 1249344000000 | 3579.37 |
| 1249430400000 | 3581.9 |
| 1249516800000 | 3617.61 |
| 1249603200000 | 3599.05 |
| 1249862400000 | 3581.35 |
| 1249948800000 | 3509.29 |
| 1250035200000 | 3575.78 |
| 1250121600000 | 3640.05 |
| 1250208000000 | 3609.56 |
| 1250467200000 | 3607.63 |
| 1250553600000 | 3588.17 |
| 1250640000000 | 3585.06 |
| 1250726400000 | 3713.33 |
| 1250812800000 | 3768.65 |
| 1251072000000 | 3817.99 |
| 1251158400000 | 3761.39 |
| 1251244800000 | 3664.62 |
| 1251331200000 | 3640 |
| 1251417600000 | 3641.03 |
| 1251676800000 | 3609.76 |
| 1251763200000 | 3545.21 |
| 1251849600000 | 3572.89 |
| 1251936000000 | 3579.98 |
| 1252022400000 | 3650.48 |
| 1252281600000 | 3683.19 |
| 1252368000000 | 3775.22 |
| 1252454400000 | 3775.62 |
| 1252540800000 | 3747.71 |
| 1252627200000 | 3803.55 |
| 1252886400000 | 3774.93 |
| 1252972800000 | 3792.37 |
| 1253059200000 | 3872.02 |
| 1253145600000 | 3850.97 |
| 1253232000000 | 3862.99 |
| 1253491200000 | 3873.1 |
| 1253577600000 | 3993.99 |
| 1253664000000 | 4023.88 |
| 1253750400000 | 4051.1 |
| 1253836800000 | 4036.61 |
| 1254096000000 | 4109.55 |
| 1254182400000 | 4090.02 |
| 1254268800000 | 4076.79 |
| 1254355200000 | 4077.74 |
| 1254441600000 | 4052.22 |
| 1254700800000 | 4073.68 |
| 1254787200000 | 4186.43 |
| 1254873600000 | 4214.57 |
| 1254960000000 | 4258.01 |
| 1255046400000 | 4270.37 |
| 1255305600000 | 4292.56 |
| 1255392000000 | 4281.6 |
| 1255478400000 | 4300.51 |
| 1255564800000 | 4367.56 |
| 1255651200000 | 4371.03 |
| 1255910400000 | 4456.32 |
| 1255996800000 | 4250.68 |
| 1256083200000 | 4295.13 |
| 1256169600000 | 4268.31 |
| 1256256000000 | 4229.73 |
| 1256515200000 | 4162.06 |
| 1256601600000 | 4017.2 |
| 1256688000000 | 3895 |
| 1256774400000 | 3946.82 |
| 1256860800000 | 3943.61 |
| 1257120000000 | 3947.43 |
| 1257206400000 | 3932.17 |
| 1257292800000 | 3987.66 |
| 1257379200000 | 4009.26 |
| 1257465600000 | 3951.04 |
| 1257724800000 | 4004.1 |
| 1257811200000 | 3976.7 |
| 1257897600000 | 4019.67 |
| 1257984000000 | 4134.83 |
| 1258070400000 | 4167.23 |
| 1258329600000 | 4179.01 |
| 1258416000000 | 4237.65 |
| 1258502400000 | 4192.05 |
| 1258588800000 | 4210.99 |
| 1258675200000 | 4188.69 |
| 1258934400000 | 4244.62 |
| 1259020800000 | 4293.94 |
| 1259107200000 | 4326.18 |
| 1259193600000 | 4269.65 |
| 1259280000000 | 4275.25 |
| 1259539200000 | 4407.14 |
| 1259625600000 | 4395.06 |
| 1259712000000 | 4417.27 |
| 1259798400000 | 4482.1 |
| 1259884800000 | 4470.2 |
| 1260144000000 | 4509.29 |
| 1260230400000 | 4528.88 |
| 1260316800000 | 4486.96 |
| 1260403200000 | 4471.24 |
| 1260489600000 | 4535.51 |
| 1260748800000 | 4535.95 |
| 1260835200000 | 4506.01 |
| 1260921600000 | 4514.27 |
| 1261008000000 | 4522.14 |
| 1261094400000 | 4494.42 |
| 1261353600000 | 4498.72 |
| 1261440000000 | 4424.16 |
| 1261526400000 | 4472.93 |
| 1261612800000 | 4464.57 |
| 1261699200000 | 4464.57 |
| 1261958400000 | 4372.85 |
| 1262044800000 | 4368.53 |
| 1262131200000 | 4398.18 |
| 1262217600000 | 4396.02 |
| 1262563200000 | 4436.51 |
| 1262649600000 | 4558.13 |
| 1262736000000 | 4594.6 |
| 1262822400000 | 4615.02 |
| 1262908800000 | 4605.77 |
| 1263168000000 | 4618.07 |
| 1263254400000 | 4601.12 |
| 1263340800000 | 4578.51 |
| 1263427200000 | 4559.1 |
| 1263513600000 | 4521.1 |
| 1263772800000 | 4529.21 |
| 1263859200000 | 4549.71 |
| 1263945600000 | 4526.78 |
| 1264032000000 | 4483.57 |
| 1264118400000 | 4493.72 |
| 1264377600000 | 4488.13 |
| 1264464000000 | 4457.74 |
| 1264550400000 | 4407.08 |
| 1264636800000 | 4391.89 |
| 1264723200000 | 4404.14 |
| 1264982400000 | 4431.45 |
| 1265068800000 | 4483.61 |
| 1265155200000 | 4566.43 |
| 1265241600000 | 4447.76 |
| 1265328000000 | 4418 |
| 1265587200000 | 4428.95 |
| 1265673600000 | 4499.28 |
| 1265760000000 | 4539.93 |
| 1265846400000 | 4582.85 |
| 1265932800000 | 4661.37 |
| 1266192000000 | 4683.42 |
| 1266278400000 | 4725.65 |
| 1266364800000 | 4742.7 |
| 1266451200000 | 4749.19 |
| 1266537600000 | 4762.06 |
| 1266796800000 | 4785.5 |
| 1266883200000 | 4754.17 |
| 1266969600000 | 4755.51 |
| 1267056000000 | 4628.81 |
| 1267142400000 | 4703.62 |
| 1267401600000 | 4751.76 |
| 1267488000000 | 4795.76 |
| 1267574400000 | 4823.41 |
| 1267660800000 | 4799.18 |
| 1267747200000 | 4876.96 |
| 1268006400000 | 4932.05 |
| 1268092800000 | 4914.53 |
| 1268179200000 | 4912.77 |
| 1268265600000 | 4801.63 |
| 1268352000000 | 4809.52 |
| 1268611200000 | 4782.89 |
| 1268697600000 | 4831.54 |
| 1268784000000 | 4908.88 |
| 1268870400000 | 4899.71 |
| 1268956800000 | 4845.75 |
| 1269216000000 | 4845.23 |
| 1269302400000 | 4914.01 |
| 1269388800000 | 4871.58 |
| 1269475200000 | 4899.3 |
| 1269561600000 | 4865.62 |
| 1269820800000 | 4878.45 |
| 1269907200000 | 4904.36 |
| 1269993600000 | 4934.01 |
| 1270080000000 | 4944.43 |
| 1270166400000 | 4944.43 |
| 1270425600000 | 4994.56 |
| 1270512000000 | 5055.06 |
| 1270598400000 | 5036.78 |
| 1270684800000 | 4980.4 |
| 1270771200000 | 5029.06 |
| 1271030400000 | 5014.89 |
| 1271116800000 | 5000.21 |
| 1271203200000 | 5013.78 |
| 1271289600000 | 4996.19 |
| 1271376000000 | 4939.02 |
| 1271635200000 | 4927.38 |
| 1271721600000 | 4981.87 |
| 1271808000000 | 4980.43 |
| 1271894400000 | 4977.2 |
| 1271980800000 | 4988.15 |
| 1272240000000 | 5046.37 |
| 1272326400000 | 4951.93 |
| 1272412800000 | 4933.72 |
| 1272499200000 | 4967.57 |
| 1272585600000 | 5032.14 |
| 1272844800000 | 4996.61 |
| 1272931200000 | 4962.16 |
| 1273017600000 | 4821.92 |
| 1273104000000 | 4623.95 |
| 1273190400000 | 4697.06 |
| 1273449600000 | 4894.41 |
| 1273536000000 | 4892.25 |
| 1273622400000 | 4950.57 |
| 1273708800000 | 5000.5 |
| 1273795200000 | 4946.88 |
| 1274054400000 | 4900.77 |
| 1274140800000 | 4890.03 |
| 1274227200000 | 4715.34 |
| 1274313600000 | 4661.77 |
| 1274400000000 | 4763.06 |
| 1274659200000 | 4809.42 |
| 1274745600000 | 4671.41 |
| 1274832000000 | 4909.56 |
| 1274918400000 | 4877.29 |
| 1275004800000 | 4908.77 |
| 1275264000000 | 4914.23 |
| 1275350400000 | 4904.28 |
| 1275436800000 | 4945.57 |
| 1275523200000 | 4952.49 |
| 1275609600000 | 4930.67 |
| 1275868800000 | 4933.81 |
| 1275955200000 | 4889.74 |
| 1276041600000 | 5004.88 |
| 1276128000000 | 5077.26 |
| 1276214400000 | 5084.26 |
| 1276473600000 | 5082.43 |
| 1276560000000 | 5094.81 |
| 1276646400000 | 5120.73 |
| 1276732800000 | 5138.32 |
| 1276819200000 | 5190.09 |
| 1277078400000 | 5234.09 |
| 1277164800000 | 5233.77 |
| 1277251200000 | 5230.95 |
| 1277337600000 | 5185.86 |
| 1277424000000 | 5168.94 |
| 1277683200000 | 5150.47 |
| 1277769600000 | 5079.26 |
| 1277856000000 | 5098.02 |
| 1277942400000 | 5170.93 |
| 1278028800000 | 5212.06 |
| 1278288000000 | 5200.73 |
| 1278374400000 | 5221.01 |
| 1278460800000 | 5157.82 |
| 1278547200000 | 5214.5 |
| 1278633600000 | 5264.6 |
| 1278892800000 | 5297.31 |
| 1278979200000 | 5322.88 |
| 1279065600000 | 5352.29 |
| 1279152000000 | 5399.26 |
| 1279238400000 | 5400.01 |
| 1279497600000 | 5438.5 |
| 1279584000000 | 5431.23 |
| 1279670400000 | 5541.5 |
| 1279756800000 | 5508.77 |
| 1279843200000 | 5552.53 |
| 1280102400000 | 5651.26 |
| 1280188800000 | 5894.79 |
| 1280275200000 | 5839.08 |
| 1280361600000 | 5813.55 |
| 1280448000000 | 5864.4 |
| 1280707200000 | 5950.95 |
| 1280793600000 | 5940.56 |
| 1280880000000 | 5996.38 |
| 1280966400000 | 6003.52 |
| 1281052800000 | 5984.14 |
| 1281312000000 | 6047.65 |
| 1281398400000 | 6043.69 |
| 1281484800000 | 6026.02 |
| 1281571200000 | 6013.86 |
| 1281657600000 | 5926.5 |
| 1281916800000 | 5964.48 |
| 1282003200000 | 6033.76 |
| 1282089600000 | 6007.86 |
| 1282176000000 | 6094.73 |
| 1282262400000 | 6107.41 |
| 1282521600000 | 6327.11 |
| 1282608000000 | 6287.98 |
| 1282694400000 | 6214.98 |
| 1282780800000 | 6286.78 |
| 1282867200000 | 6281.28 |
| 1283126400000 | 6298.76 |
| 1283212800000 | 6330.93 |
| 1283299200000 | 6510.93 |
| 1283385600000 | 6442.38 |
| 1283472000000 | 6533.08 |
| 1283731200000 | 6608.92 |
| 1283817600000 | 6599.43 |
| 1283904000000 | 6712.59 |
| 1283990400000 | 6659.24 |
| 1284076800000 | 6561.43 |
| 1284336000000 | 6570.91 |
| 1284422400000 | 6592.12 |
| 1284508800000 | 6422.26 |
| 1284595200000 | 6362.63 |
| 1284681600000 | 6367.85 |
| 1284940800000 | 6469.74 |
| 1285027200000 | 6487.37 |
| 1285113600000 | 6510.21 |
| 1285200000000 | 6437.29 |
| 1285286400000 | 6441.67 |
| 1285545600000 | 6451.63 |
| 1285632000000 | 6490.99 |
| 1285718400000 | 6547.64 |
| 1285804800000 | 6564.38 |
| 1285891200000 | 6635.61 |
| 1286150400000 | 6602.7 |
| 1286236800000 | 6622.12 |
| 1286323200000 | 6755.58 |
| 1286409600000 | 6753.47 |
| 1286496000000 | 6825.4 |
| 1286755200000 | 6861.19 |
| 1286841600000 | 6849.31 |
| 1286928000000 | 6809.11 |
| 1287014400000 | 6731.76 |
| 1287100800000 | 6683.8 |
| 1287360000000 | 6679.56 |
| 1287446400000 | 6728.07 |
| 1287532800000 | 6784.04 |
| 1287619200000 | 6781.3 |
| 1287705600000 | 6813.13 |
| 1287964800000 | 6705.64 |
| 1288051200000 | 6572.5 |
| 1288137600000 | 6556.6 |
| 1288224000000 | 6567.89 |
| 1288310400000 | 6676.24 |
| 1288569600000 | 6638.83 |
| 1288656000000 | 6610.86 |
| 1288742400000 | 6649.36 |
| 1288828800000 | 6735.84 |
| 1288915200000 | 6704.98 |
| 1289174400000 | 6675.04 |
| 1289260800000 | 6629.53 |
| 1289347200000 | 6449.3 |
| 1289433600000 | 6374.68 |
| 1289520000000 | 6274.53 |
| 1289779200000 | 6263.96 |
| 1289865600000 | 5912.91 |
| 1289952000000 | 6142.22 |
| 1290038400000 | 6275.26 |
| 1290124800000 | 6056.7 |
| 1290384000000 | 6054.41 |
| 1290470400000 | 5939.27 |
| 1290556800000 | 5990.43 |
| 1290643200000 | 6091.44 |
| 1290729600000 | 6032.61 |
| 1290988800000 | 5937.68 |
| 1291075200000 | 5799.79 |
| 1291161600000 | 5864.62 |
| 1291248000000 | 6025 |
| 1291334400000 | 6066.63 |
| 1291593600000 | 6187.25 |
| 1291680000000 | 6175.72 |
| 1291766400000 | 6157.42 |
| 1291852800000 | 6049.25 |
| 1291939200000 | 5988.94 |
| 1292198400000 | 6294.67 |
| 1292284800000 | 6281.96 |
| 1292371200000 | 6269.47 |
| 1292457600000 | 6255.37 |
| 1292544000000 | 6290.1 |
| 1292803200000 | 6249.73 |
| 1292889600000 | 6184.13 |
| 1292976000000 | 6262.84 |
| 1293062400000 | 6364.43 |
| 1293148800000 | 6361.35 |
| 1293408000000 | 6365.32 |
| 1293494400000 | 5944 |
| 1293580800000 | 6129.39 |
| 1293667200000 | 6287.96 |
| 1293753600000 | 6291.18 |
| 1294012800000 | 6278.92 |
| 1294099200000 | 6309.18 |
| 1294185600000 | 6313.19 |
| 1294272000000 | 6428.61 |
| 1294358400000 | 6428.87 |
| 1294617600000 | 6389.06 |
| 1294704000000 | 6430.48 |
| 1294790400000 | 6421.19 |
| 1294876800000 | 6406.97 |
| 1294963200000 | 6415.48 |
| 1295222400000 | 6435.76 |
| 1295308800000 | 6463.13 |
| 1295395200000 | 6512.36 |
| 1295481600000 | 6410.44 |
| 1295568000000 | 6475.2 |
| 1295827200000 | 6465.8 |
| 1295913600000 | 6422.58 |
| 1296000000000 | 6375.02 |
| 1296086400000 | 6364.53 |
| 1296172800000 | 6344.44 |
| 1296432000000 | 6257.24 |
| 1296518400000 | 6314.96 |
| 1296604800000 | 6274.37 |
| 1296691200000 | 6293.28 |
| 1296777600000 | 6227.36 |
| 1297036800000 | 5986.15 |
| 1297123200000 | 5957.81 |
| 1297209600000 | 5811.91 |
| 1297296000000 | 5704.55 |
| 1297382400000 | 5658.6 |
| 1297641600000 | 5662.25 |
| 1297728000000 | 5718.29 |
| 1297814400000 | 5842.88 |
| 1297900800000 | 5761.66 |
| 1297987200000 | 5748.39 |
| 1298246400000 | 5923.57 |
| 1298332800000 | 5948.01 |
| 1298419200000 | 6068.86 |
| 1298505600000 | 6130.78 |
| 1298592000000 | 6242.53 |
| 1298851200000 | 6237.16 |
| 1298937600000 | 6227.37 |
| 1299024000000 | 6123.44 |
| 1299110400000 | 6163.83 |
| 1299196800000 | 6164.21 |
| 1299456000000 | 6146.06 |
| 1299542400000 | 6113.57 |
| 1299628800000 | 6136.65 |
| 1299715200000 | 6048.48 |
| 1299801600000 | 5955.15 |
| 1300060800000 | 5995.06 |
| 1300147200000 | 5838.34 |
| 1300233600000 | 5853.3 |
| 1300320000000 | 6007.53 |
| 1300406400000 | 6179.23 |
| 1300665600000 | 6181.48 |
| 1300752000000 | 6298.55 |
| 1300838400000 | 6343.36 |
| 1300924800000 | 6402.78 |
| 1301011200000 | 6377.44 |
| 1301270400000 | 6300.29 |
| 1301356800000 | 6227.44 |
| 1301443200000 | 6178.96 |
| 1301529600000 | 6240.83 |
| 1301616000000 | 6240.12 |
| 1301875200000 | 6207.34 |
| 1301961600000 | 6288.61 |
| 1302048000000 | 6322.1 |
| 1302134400000 | 6288.17 |
| 1302220800000 | 6301.89 |
| 1302480000000 | 6267.15 |
| 1302566400000 | 6168.57 |
| 1302652800000 | 6305.51 |
| 1302739200000 | 6122.18 |
| 1302825600000 | 6359 |
| 1303084800000 | 6360.05 |
| 1303171200000 | 6350.96 |
| 1303257600000 | 6384.49 |
| 1303344000000 | 6407.37 |
| 1303430400000 | 6407.37 |
| 1303689600000 | 9763.46 |
| 1303776000000 | 9743.19 |
| 1303862400000 | 9707.38 |
| 1303948800000 | 9885.16 |
| 1304035200000 | 9864.73 |
| 1304294400000 | 9770.69 |
| 1304380800000 | 9538.71 |
| 1304467200000 | 9873.43 |
| 1304553600000 | 9557.61 |
| 1304640000000 | 9747.12 |
| 1304899200000 | 9741.71 |
| 1304985600000 | 9606.3 |
| 1305072000000 | 9661.03 |
| 1305158400000 | 9590.7 |
| 1305244800000 | 9675.86 |
| 1305504000000 | 9634.47 |
| 1305590400000 | 9522.81 |
| 1305676800000 | 9484.06 |
| 1305763200000 | 9538.06 |
| 1305849600000 | 9550.48 |
| 1306108800000 | 9488.8 |
| 1306195200000 | 9418.89 |
| 1306281600000 | 9341.42 |
| 1306368000000 | 9603.4 |
| 1306454400000 | 9575.12 |
| 1306713600000 | 9579.47 |
| 1306800000000 | 9860.2 |
| 1306886400000 | 10025.53 |
| 1306972800000 | 10001.29 |
| 1307059200000 | 10064.31 |
| 1307318400000 | 10092.95 |
| 1307404800000 | 10214.82 |
| 1307491200000 | 10121.59 |
| 1307577600000 | 10095.82 |
| 1307664000000 | 10006.36 |
| 1307923200000 | 10072.51 |
| 1308009600000 | 10140.03 |
| 1308096000000 | 10011.88 |
| 1308182400000 | 9901.1 |
| 1308268800000 | 9964.01 |
| 1308528000000 | 9923.76 |
| 1308614400000 | 9952.36 |
| 1308700800000 | 10087.38 |
| 1308787200000 | 9943.97 |
| 1308873600000 | 9964.2 |
| 1309132800000 | 9967.73 |
| 1309219200000 | 9946.84 |
| 1309305600000 | 9944.22 |
| 1309392000000 | 10003.05 |
| 1309478400000 | 10077.89 |
| 1309737600000 | 10088.56 |
| 1309824000000 | 10175.65 |
| 1309910400000 | 9987.85 |
| 1309996800000 | 9984.08 |
| 1310083200000 | 9870.67 |
| 1310342400000 | 9754.18 |
| 1310428800000 | 9369.79 |
| 1310515200000 | 9074.42 |
| 1310601600000 | 9215.18 |
| 1310688000000 | 9241.02 |
| 1310947200000 | 8920.82 |
| 1311033600000 | 9127.55 |
| 1311120000000 | 9085.86 |
| 1311206400000 | 9286.86 |
| 1311292800000 | 9323.49 |
| 1311552000000 | 9141.76 |
| 1311638400000 | 9378.51 |
| 1311724800000 | 9194.11 |
| 1311811200000 | 9332.46 |
| 1311897600000 | 9235.97 |
| 1312156800000 | 9240.54 |
| 1312243200000 | 9414.91 |
| 1312329600000 | 9501.31 |
| 1312416000000 | 9103.51 |
| 1312502400000 | 8861.28 |
| 1312761600000 | 8498.72 |
| 1312848000000 | 8580.76 |
| 1312934400000 | 8824.95 |
| 1313020800000 | 9145.83 |
| 1313107200000 | 9006.68 |
| 1313366400000 | 9011.48 |
| 1313452800000 | 9438.9 |
| 1313539200000 | 9419.84 |
| 1313625600000 | 9200.5 |
| 1313712000000 | 9050.26 |
| 1313971200000 | 8984.7 |
| 1314057600000 | 9022.24 |
| 1314144000000 | 8923.32 |
| 1314230400000 | 8937.48 |
| 1314316800000 | 8965.95 |
| 1314576000000 | 9125.23 |
| 1314662400000 | 9240.87 |
| 1314748800000 | 9196.22 |
| 1314835200000 | 9230.65 |
| 1314921600000 | 9280.21 |
| 1315180800000 | 9212.48 |
| 1315267200000 | 9105.38 |
| 1315353600000 | 9221.63 |
| 1315440000000 | 9222.23 |
| 1315526400000 | 9148.42 |
| 1315785600000 | 9055.33 |
| 1315872000000 | 9105.19 |
| 1315958400000 | 9023.82 |
| 1316044800000 | 9045.75 |
| 1316131200000 | 9094.66 |
| 1316390400000 | 8915.12 |
| 1316476800000 | 8788.9 |
| 1316563200000 | 8713.09 |
| 1316649600000 | 8561.59 |
| 1316736000000 | 8459.01 |
| 1316995200000 | 8340 |
| 1317081600000 | 8463.67 |
| 1317168000000 | 8301.7 |
| 1317254400000 | 8031.91 |
| 1317340800000 | 7836.09 |
| 1317600000000 | 7843.98 |
| 1317686400000 | 7816.62 |
| 1317772800000 | 7873.67 |
| 1317859200000 | 8044.35 |
| 1317945600000 | 8158.94 |
| 1318204800000 | 8268.67 |
| 1318291200000 | 8300.23 |
| 1318377600000 | 8365.04 |
| 1318464000000 | 8329.49 |
| 1318550400000 | 8401.15 |
| 1318809600000 | 8450.59 |
| 1318896000000 | 8349 |
| 1318982400000 | 8215.12 |
| 1319068800000 | 8272.59 |
| 1319155200000 | 8338.44 |
| 1319414400000 | 8353.4 |
| 1319500800000 | 8134.96 |
| 1319587200000 | 7975.13 |
| 1319673600000 | 8123.62 |
| 1319760000000 | 8067.12 |
| 1320019200000 | 8072.62 |
| 1320105600000 | 7792.31 |
| 1320192000000 | 7764.46 |
| 1320278400000 | 7719.9 |
| 1320364800000 | 7728.51 |
| 1320624000000 | 7767.04 |
| 1320710400000 | 7688.67 |
| 1320796800000 | 7401.64 |
| 1320883200000 | 7433.81 |
| 1320969600000 | 7493.18 |
| 1321228800000 | 7506.1 |
| 1321315200000 | 7416.37 |
| 1321401600000 | 7286.8 |
| 1321488000000 | 7295.5 |
| 1321574400000 | 7206.85 |
| 1321833600000 | 7143.4 |
| 1321920000000 | 7072.32 |
| 1322006400000 | 6906.53 |
| 1322092800000 | 6905.68 |
| 1322179200000 | 6909.26 |
| 1322438400000 | 6933.98 |
| 1322524800000 | 6919.68 |
| 1322611200000 | 7044.17 |
| 1322697600000 | 7009.27 |
| 1322784000000 | 6978.21 |
| 1323043200000 | 6979.57 |
| 1323129600000 | 6803.92 |
| 1323216000000 | 6855.86 |
| 1323302400000 | 6870.45 |
| 1323388800000 | 6876.16 |
| 1323648000000 | 6873.9 |
| 1323734400000 | 6882.52 |
| 1323820800000 | 6778.36 |
| 1323907200000 | 6860.1 |
| 1323993600000 | 6962.28 |
| 1324252800000 | 6935.59 |
| 1324339200000 | 7035.68 |
| 1324425600000 | 7257.82 |
| 1324512000000 | 7318.02 |
| 1324598400000 | 7225.9 |
| 1324857600000 | 7225.9 |
| 1324944000000 | 7255.43 |
| 1325030400000 | 7150.33 |
| 1325116800000 | 7207.91 |
| 1325203200000 | 7221.91 |
| 1325462400000 | 7221.91 |
| 1325548800000 | 7321.31 |
| 1325635200000 | 7378.21 |
| 1325721600000 | 7437.15 |
| 1325808000000 | 7503.87 |
| 1326067200000 | 7516.6 |
| 1326153600000 | 7562.23 |
| 1326240000000 | 2454.74 |
| 1326326400000 | 2420.89 |
| 1326412800000 | 2420.89 |
| 1326672000000 | 2422.22 |
| 1326758400000 | 2402.3 |
| 1326844800000 | 2419.51 |
| 1326931200000 | 7732.23 |
| 1327017600000 | 7723.19 |
| 1327276800000 | 7921.04 |
| 1327363200000 | 7956.63 |
| 1327449600000 | 7976.12 |
| 1327536000000 | 8034.03 |
| 1327622400000 | 7980.47 |
| 1327881600000 | 7932.61 |
| 1327968000000 | 8006.52 |
| 1328054400000 | 8021.13 |
| 1328140800000 | 8164.33 |
| 1328227200000 | 8241.6 |
| 1328486400000 | 8220.41 |
| 1328572800000 | 8273.75 |
| 1328659200000 | 8283.47 |
| 1328745600000 | 8334.65 |
| 1328832000000 | 8418.83 |
| 1329091200000 | 8568.94 |
| 1329177600000 | 8516.85 |
| 1329264000000 | 8481.58 |
| 1329350400000 | 8522.19 |
| 1329436800000 | 8343.31 |
| 1329696000000 | 8347.93 |
| 1329782400000 | 8546.66 |
| 1329868800000 | 8517.79 |
| 1329955200000 | 8880.63 |
| 1330041600000 | 9013.56 |
| 1330300800000 | 8896.98 |
| 1330387200000 | 8974.59 |
| 1330473600000 | 8999.91 |
| 1330560000000 | 9062.18 |
| 1330646400000 | 9090.31 |
| 1330905600000 | 9060.43 |
| 1330992000000 | 8765.67 |
| 1331078400000 | 8823.88 |
| 1331164800000 | 8955.05 |
| 1331251200000 | 8994.72 |
| 1331510400000 | 8878.86 |
| 1331596800000 | 8911.79 |
| 1331683200000 | 8852.69 |
| 1331769600000 | 8879.6 |
| 1331856000000 | 8754.24 |
| 1332115200000 | 8758.84 |
| 1332201600000 | 8761.56 |
| 1332288000000 | 8815.68 |
| 1332374400000 | 8760.32 |
| 1332460800000 | 8875.43 |
| 1332720000000 | 8870.3 |
| 1332806400000 | 8892.27 |
| 1332892800000 | 8717.9 |
| 1332979200000 | 8685.32 |
| 1333065600000 | 8510.75 |
| 1333324800000 | 8571.27 |
| 1333411200000 | 8680.2 |
| 1333497600000 | 8678.17 |
| 1333584000000 | 8684.32 |
| 1333670400000 | 8684.32 |
| 1333929600000 | 8607.54 |
| 1334016000000 | 8443.68 |
| 1334102400000 | 8540.38 |
| 1334188800000 | 8548.04 |
| 1334275200000 | 8511.92 |
| 1334534400000 | 8586.26 |
| 1334620800000 | 8614.25 |
| 1334707200000 | 8608.87 |
| 1334793600000 | 8633.87 |
| 1334880000000 | 8738.73 |
| 1335139200000 | 8640.43 |
| 1335225600000 | 8702.49 |
| 1335312000000 | 8751.11 |
| 1335398400000 | 8811.96 |
| 1335484800000 | 8814.93 |
| 1335744000000 | 8829.23 |
| 1335830400000 | 8830.79 |
| 1335916800000 | 8985.24 |
| 1336003200000 | 8995.86 |
| 1336089600000 | 8937.11 |
| 1336348800000 | 8877.81 |
| 1336435200000 | 8884.22 |
| 1336521600000 | 8884.63 |
| 1336608000000 | 8875.76 |
| 1336694400000 | 8955.37 |
| 1336953600000 | 8689.6 |
| 1337040000000 | 8665.89 |
| 1337126400000 | 8563.4 |
| 1337212800000 | 8498.52 |
| 1337299200000 | 8374.88 |
| 1337558400000 | 8309.64 |
| 1337644800000 | 5757.52 |
| 1337731200000 | 5710.96 |
| 1337817600000 | 8250.5 |
| 1337904000000 | 8147.23 |
| 1338163200000 | 8159.73 |
| 1338249600000 | 8196.78 |
| 1338336000000 | 8101.89 |
| 1338422400000 | 8235.42 |
| 1338508800000 | 8014.99 |
| 1338768000000 | 8049.03 |
| 1338854400000 | 8028.97 |
| 1338940800000 | 8194.63 |
| 1339027200000 | 8297.29 |
| 1339113600000 | 8167.44 |
| 1339372800000 | 8183.38 |
| 1339459200000 | 8035.21 |
| 1339545600000 | 7957.54 |
| 1339632000000 | 8010.89 |
| 1339718400000 | 8030.07 |
| 1339977600000 | 8034.37 |
| 1340064000000 | 8123.46 |
| 1340150400000 | 8172.48 |
| 1340236800000 | 8092.34 |
| 1340323200000 | 7994.11 |
| 1340582400000 | 7792.93 |
| 1340668800000 | 7811.26 |
| 1340755200000 | 7844.86 |
| 1340841600000 | 7757.11 |
| 1340928000000 | 7950.43 |
| 1341187200000 | 7975.96 |
| 1341273600000 | 8107.6 |
| 1341360000000 | 8101.87 |
| 1341446400000 | 8179.5 |
| 1341532800000 | 8112.57 |
| 1341792000000 | 8115.8 |
| 1341878400000 | 8016.49 |
| 1341964800000 | 8130.94 |
| 1342051200000 | 8104.67 |
| 1342137600000 | 8198.92 |
| 1342396800000 | 8265.08 |
| 1342483200000 | 8273.44 |
| 1342569600000 | 5699.13 |
| 1342656000000 | 8366.96 |
| 1342742400000 | 8338.76 |
| 1343001600000 | 8232.95 |
| 1343088000000 | 8314.43 |
| 1343174400000 | 8255.27 |
| 1343260800000 | 8309.41 |
| 1343347200000 | 8472.47 |
| 1343606400000 | 8464.22 |
| 1343692800000 | 8444.63 |
| 1343779200000 | 8437.97 |
| 1343865600000 | 8474.65 |
| 1343952000000 | 5908.92 |
| 1344211200000 | 5854.68 |
| 1344297600000 | 5841.09 |
| 1344384000000 | 5638.24 |
| 1344470400000 | 5731.48 |
| 1344556800000 | 5812.15 |
| 1344816000000 | 5809 |
| 1344902400000 | 5789.69 |
| 1344988800000 | 5735.51 |
| 1345075200000 | 5778.48 |
| 1345161600000 | 5806.7 |
| 1345420800000 | 5816.23 |
| 1345507200000 | 5753.5 |
| 1345593600000 | 8202.49 |
| 1345680000000 | 8149.87 |
| 1345766400000 | 8140.68 |
| 1346025600000 | 8151.95 |
| 1346112000000 | 8117.27 |
| 1346198400000 | 8091.83 |
| 1346284800000 | 8120.77 |
| 1346371200000 | 8154.61 |
| 1346630400000 | 8135.83 |
| 1346716800000 | 8113.8 |
| 1346803200000 | 8174.26 |
| 1346889600000 | 8538.38 |
| 1346976000000 | 8632.41 |
| 1347235200000 | 8616.93 |
| 1347321600000 | 8671.06 |
| 1347408000000 | 8653.19 |
| 1347494400000 | 8665.27 |
| 1347580800000 | 8747.26 |
| 1347840000000 | 8708.32 |
| 1347926400000 | 8608.15 |
| 1348012800000 | 8734.31 |
| 1348099200000 | 8542.83 |
| 1348185600000 | 8585.81 |
| 1348444800000 | 8568.95 |
| 1348531200000 | 8566.36 |
| 1348617600000 | 8496.95 |
| 1348704000000 | 8505.11 |
| 1348790400000 | 8447.62 |
| 1349049600000 | 8501.61 |
| 1349136000000 | 8476.28 |
| 1349222400000 | 8513.58 |
| 1349308800000 | 8632.5 |
| 1349395200000 | 8590.2 |
| 1349654400000 | 8546.28 |
| 1349740800000 | 8524.91 |
| 1349827200000 | 8570.5 |
| 1349913600000 | 8557.35 |
| 1350000000000 | 8587.38 |
| 1350259200000 | 8584.29 |
| 1350345600000 | 8701.27 |
| 1350432000000 | 8822.84 |
| 1350518400000 | 8824.73 |
| 1350604800000 | 8791.43 |
| 1350864000000 | 8835.7 |
| 1350950400000 | 8751.21 |
| 1351036800000 | 8765.83 |
| 1351123200000 | 8960.01 |
| 1351209600000 | 8875.32 |
| 1351468800000 | 8762.59 |
| 1351555200000 | 8769.28 |
| 1351641600000 | 8748.2 |
| 1351728000000 | 8632.96 |
| 1351814400000 | 8439.32 |
| 1352073600000 | 8460.94 |
| 1352160000000 | 8449.56 |
| 1352246400000 | 8355.94 |
| 1352332800000 | 8510.58 |
| 1352419200000 | 8502 |
| 1352678400000 | 8506.63 |
| 1352764800000 | 8437.3 |
| 1352851200000 | 8532.09 |
| 1352937600000 | 8509.43 |
| 1353024000000 | 8314.68 |
| 1353283200000 | 8343.91 |
| 1353369600000 | 8345.71 |
| 1353456000000 | 8390.58 |
| 1353542400000 | 8334.55 |
| 1353628800000 | 8359.97 |
| 1353888000000 | 8313.51 |
| 1353974400000 | 8310.98 |
| 1354060800000 | 8359.77 |
| 1354147200000 | 8450.16 |
| 1354233600000 | 8504.81 |
| 1354492800000 | 7476.05 |
| 1354579200000 | 7533.68 |
| 1354665600000 | 7572.22 |
| 1354752000000 | 7606.35 |
| 1354838400000 | 7639.73 |
| 1355097600000 | 7627.81 |
| 1355184000000 | 7645.83 |
| 1355270400000 | 7695.39 |
| 1355356800000 | 7665.76 |
| 1355443200000 | 7670.45 |
| 1355702400000 | 7671.43 |
| 1355788800000 | 7687.52 |
| 1355875200000 | 7763.85 |
| 1355961600000 | 7778.78 |
| 1356048000000 | 7814.36 |
| 1356307200000 | 7865.01 |
| 1356393600000 | 7865.01 |
| 1356480000000 | 7916.78 |
| 1356566400000 | 7897.2 |
| 1356652800000 | 7935.56 |
| 1356912000000 | 7935.56 |
| 1357084800000 | 7882.56 |
| 1357171200000 | 7932.78 |
| 1357257600000 | 7887.31 |
| 1357516800000 | 7866.42 |
| 1357603200000 | 7873.03 |
| 1357689600000 | 7789.01 |
| 1357776000000 | 7876.22 |
| 1357862400000 | 7856.02 |
| 1358121600000 | 7937.95 |
| 1358208000000 | 7867.86 |
| 1358294400000 | 7865.96 |
| 1358380800000 | 7934.4 |
| 1358467200000 | 7987.31 |
| 1358726400000 | 7932.57 |
| 1358812800000 | 8000.54 |
| 1358899200000 | 7967.56 |
| 1358985600000 | 8002.84 |
| 1359072000000 | 7990.67 |
| 1359331200000 | 8001.62 |
| 1359417600000 | 8038.51 |
| 1359504000000 | 8075.02 |
| 1359590400000 | 8036.82 |
| 1359676800000 | 8142.29 |
| 1359936000000 | 8157.99 |
| 1360022400000 | 8213.34 |
| 1360108800000 | 8134.96 |
| 1360195200000 | 8124.44 |
| 1360281600000 | 8168.22 |
| 1360540800000 | 8161.9 |
| 1360627200000 | 8212.77 |
| 1360713600000 | 8292.07 |
| 1360800000000 | 8330.94 |
| 1360886400000 | 8329.28 |
| 1361145600000 | 8423.88 |
| 1361232000000 | 8324.63 |
| 1361318400000 | 8367.99 |
| 1361404800000 | 8388.64 |
| 1361491200000 | 8427.14 |
| 1361750400000 | 8378.64 |
| 1361836800000 | 8299.17 |
| 1361923200000 | 8320.91 |
| 1362009600000 | 8335.33 |
| 1362096000000 | 8339.45 |
| 1362355200000 | 8673.21 |
| 1362441600000 | 8701.22 |
| 1362528000000 | 8693.6 |
| 1362614400000 | 8612.2 |
| 1362700800000 | 8705 |
| 1362960000000 | 8693.04 |
| 1363046400000 | 8786.19 |
| 1363132800000 | 8715.38 |
| 1363219200000 | 8767.55 |
| 1363305600000 | 8739.39 |
| 1363564800000 | 8643.92 |
| 1363651200000 | 8494.44 |
| 1363737600000 | 8467.56 |
| 1363824000000 | 8452.88 |
| 1363910400000 | 8475.24 |
| 1364169600000 | 8453.59 |
| 1364256000000 | 8547.53 |
| 1364342400000 | 8499.77 |
| 1364428800000 | 8521.58 |
| 1364515200000 | 8522.29 |
| 1364774400000 | 8575.41 |
| 1364860800000 | 8555.18 |
| 1364947200000 | 8534.66 |
| 1365033600000 | 8500.85 |
| 1365120000000 | 8436.53 |
| 1365379200000 | 8544.98 |
| 1365465600000 | 8545.69 |
| 1365552000000 | 8121.52 |
| 1365638400000 | 8180.7 |
| 1365724800000 | 8095.28 |
| 1365984000000 | 7986.47 |
| 1366070400000 | 7900.05 |
| 1366156800000 | 7732.33 |
| 1366243200000 | 7892.05 |
| 1366329600000 | 7994.93 |
| 1366588800000 | 7989.64 |
| 1366675200000 | 8023.54 |
| 1366761600000 | 8091.98 |
| 1366848000000 | 8202.24 |
| 1366934400000 | 8154.74 |
| 1367193600000 | 8089.64 |
| 1367280000000 | 8172.23 |
| 1367366400000 | 8176.71 |
| 1367452800000 | 8186.55 |
| 1367539200000 | 8179.91 |
| 1367798400000 | 8128.29 |
| 1367884800000 | 8167.38 |
| 1367971200000 | 8096.29 |
| 1368057600000 | 8043.09 |
| 1368144000000 | 8057.37 |
| 1368403200000 | 8060.32 |
| 1368489600000 | 8181.34 |
| 1368576000000 | 8004.36 |
| 1368662400000 | 7975.12 |
| 1368748800000 | 8051.63 |
| 1369008000000 | 8004.17 |
| 1369094400000 | 8067.17 |
| 1369180800000 | 8084.39 |
| 1369267200000 | 7998.04 |
| 1369353600000 | 7958.28 |
| 1369612800000 | 7890.29 |
| 1369699200000 | 7885.98 |
| 1369785600000 | 7884.61 |
| 1369872000000 | 7862.74 |
| 1369958400000 | 7723.87 |
| 1370217600000 | 7751.89 |
| 1370304000000 | 7774.72 |
| 1370390400000 | 7757.44 |
| 1370476800000 | 7734.48 |
| 1370563200000 | 7794.25 |
| 1370822400000 | 7816.43 |
| 1370908800000 | 7709.91 |
| 1370995200000 | 7710.15 |
| 1371081600000 | 7685.12 |
| 1371168000000 | 7680.89 |
| 1371427200000 | 7654.21 |
| 1371513600000 | 7602.32 |
| 1371600000000 | 7567.9 |
| 1371686400000 | 7260.22 |
| 1371772800000 | 7245.03 |
| 1372032000000 | 7172.61 |
| 1372118400000 | 7210.83 |
| 1372204800000 | 7348.99 |
| 1372291200000 | 7298.93 |
| 1372377600000 | 7296.02 |
| 1372636800000 | 7329.83 |
| 1372723200000 | 7300.99 |
| 1372809600000 | 7267.72 |
| 1372896000000 | 7336.69 |
| 1372982400000 | 7171.12 |
| 1373241600000 | 7161.85 |
| 1373328000000 | 7218.88 |
| 1373414400000 | 7110.03 |
| 1373500800000 | 7103.35 |
| 1373587200000 | 7639.07 |
| 1373846400000 | 7889.21 |
| 1373932800000 | 8063.29 |
| 1374019200000 | 8085.08 |
| 1374105600000 | 8020.08 |
| 1374192000000 | 8084.37 |
| 1374451200000 | 7945.54 |
| 1374537600000 | 8050.64 |
| 1374624000000 | 8038.84 |
| 1374710400000 | 8048.81 |
| 1374796800000 | 7480.48 |
| 1375056000000 | 7462.71 |
| 1375142400000 | 7378.65 |
| 1375228800000 | 7291.41 |
| 1375315200000 | 7417.7 |
| 1375401600000 | 7472.48 |
| 1375660800000 | 7605.05 |
| 1375747200000 | 7591.51 |
| 1375833600000 | 7601.51 |
| 1375920000000 | 7599.81 |
| 1376006400000 | 7611.22 |
| 1376265600000 | 7705.1 |
| 1376352000000 | 7656.03 |
| 1376438400000 | 7686.02 |
| 1376524800000 | 7597.96 |
| 1376611200000 | 7475.96 |
| 1376870400000 | 7451.74 |
| 1376956800000 | 7387.25 |
| 1377043200000 | 7443.74 |
| 1377129600000 | 7469.88 |
| 1377216000000 | 7520.29 |
| 1377475200000 | 7429.26 |
| 1377561600000 | 7321.57 |
| 1377648000000 | 7399.75 |
| 1377734400000 | 7223.49 |
| 1377820800000 | 7289.4 |
| 1378080000000 | 7238.92 |
| 1378166400000 | 7260.92 |
| 1378252800000 | 7243.93 |
| 1378339200000 | 7212.82 |
| 1378425600000 | 7264.05 |
| 1378684800000 | 7293.23 |
| 1378771200000 | 7309.2 |
| 1378857600000 | 7447.09 |
| 1378944000000 | 7510.95 |
| 1379030400000 | 7500.87 |
| 1379289600000 | 7492.83 |
| 1379376000000 | 7447.33 |
| 1379462400000 | 7506.98 |
| 1379548800000 | 7607.09 |
| 1379635200000 | 7584.61 |
| 1379894400000 | 7595.14 |
| 1379980800000 | 7671.17 |
| 1380067200000 | 7616.81 |
| 1380153600000 | 7614.21 |
| 1380240000000 | 7553.86 |
| 1380499200000 | 7608.44 |
| 1380585600000 | 7723.82 |
| 1380672000000 | 7779.83 |
| 1380758400000 | 7689.83 |
| 1380844800000 | 7740.21 |
| 1381104000000 | 7806.65 |
| 1381190400000 | 7790.58 |
| 1381276800000 | 7716.03 |
| 1381363200000 | 7750.35 |
| 1381449600000 | 7795.74 |
| 1381708800000 | 7806.03 |
| 1381795200000 | 7763.14 |
| 1381881600000 | 7792.64 |
| 1381968000000 | 7877.34 |
| 1382054400000 | 7865.51 |
| 1382313600000 | 7880 |
| 1382400000000 | 7848.74 |
| 1382486400000 | 7858.89 |
| 1382572800000 | 7843.6 |
| 1382659200000 | 7840.95 |
| 1382918400000 | 7799.57 |
| 1383004800000 | 7855.27 |
| 1383091200000 | 7877.01 |
| 1383177600000 | 7756.09 |
| 1383264000000 | 7727.36 |
| 1383523200000 | 7725.89 |
| 1383609600000 | 7542.57 |
| 1383696000000 | 7383.99 |
| 1383782400000 | 7254.01 |
| 1383868800000 | 7168.22 |
| 1384128000000 | 7218.19 |
| 1384214400000 | 7049.9 |
| 1384300800000 | 7080.97 |
| 1384387200000 | 7214.25 |
| 1384473600000 | 7284.92 |
| 1384732800000 | 7314.77 |
| 1384819200000 | 7344.09 |
| 1384905600000 | 7309.45 |
| 1384992000000 | 7259.06 |
| 1385078400000 | 7253.72 |
| 1385337600000 | 7224.41 |
| 1385424000000 | 7152 |
| 1385510400000 | 7098.66 |
| 1385596800000 | 7148.73 |
| 1385683200000 | 7168.25 |
| 1385942400000 | 7207.91 |
| 1386028800000 | 7220.64 |
| 1386115200000 | 7008.91 |
| 1386201600000 | 7002.2 |
| 1386288000000 | 7033.79 |
| 1386547200000 | 7095.95 |
| 1386633600000 | 7149.49 |
| 1386720000000 | 7102.52 |
| 1386806400000 | 7158.4 |
| 1386892800000 | 7198.08 |
| 1387152000000 | 7084.09 |
| 1387238400000 | 7097.32 |
| 1387324800000 | 7019.86 |
| 1387411200000 | 7042.84 |
| 1387497600000 | 7107.38 |
| 1387756800000 | 7154.77 |
| 1387843200000 | 7209.16 |
| 1387929600000 | 7209.16 |
| 1388016000000 | 7190.1 |
| 1388102400000 | 7178.97 |
| 1388361600000 | 7178.25 |
| 1388448000000 | 7149.24 |
| 1388620800000 | 7169.72 |
| 1388707200000 | 7190.9 |
| 1388966400000 | 7189.51 |
| 1389052800000 | 7205.87 |
| 1389139200000 | 7163.42 |
| 1389225600000 | 7211.16 |
| 1389312000000 | 7158.34 |
| 1389571200000 | 7158.84 |
| 1389657600000 | 7206.75 |
| 1389744000000 | 7251.13 |
| 1389830400000 | 7246.66 |
| 1389916800000 | 7154.42 |
| 1390176000000 | 7145.07 |
| 1390262400000 | 7059.37 |
| 1390348800000 | 7094.14 |
| 1390435200000 | 6993.77 |
| 1390521600000 | 6820.17 |
| 1390780800000 | 6867.53 |
| 1390867200000 | 6443.13 |
| 1390953600000 | 6346.91 |
| 1391040000000 | 6281.53 |
| 1391126400000 | 6212.91 |
| 1391385600000 | 6114.19 |
| 1391472000000 | 6473.3 |
| 1391558400000 | 6457.32 |
| 1391644800000 | 6559.64 |
| 1391731200000 | 6596.69 |
| 1391990400000 | 6595.39 |
| 1392076800000 | 6642.89 |
| 1392163200000 | 6650.49 |
| 1392249600000 | 6754.97 |
| 1392336000000 | 6877.56 |
| 1392595200000 | 6943.68 |
| 1392681600000 | 6814.01 |
| 1392768000000 | 6778.48 |
| 1392854400000 | 6647.54 |
| 1392940800000 | 6769.48 |
| 1393200000000 | 6786.37 |
| 1393286400000 | 6711.26 |
| 1393372800000 | 6693.05 |
| 1393459200000 | 6717.02 |
| 1393545600000 | 6908.25 |
| 1393804800000 | 6764.3 |
| 1393891200000 | 6913.31 |
| 1393977600000 | 6975.96 |
| 1394064000000 | 7130.37 |
| 1394150400000 | 7074.81 |
| 1394409600000 | 6967.66 |
| 1394496000000 | 6964.39 |
| 1394582400000 | 6971.41 |
| 1394668800000 | 6988.87 |
| 1394755200000 | 6978.8 |
| 1395014400000 | 7048.04 |
| 1395100800000 | 7089.56 |
| 1395187200000 | 7141.62 |
| 1395273600000 | 7233.21 |
| 1395360000000 | 7277.69 |
| 1395619200000 | 7270.44 |
| 1395705600000 | 7368.89 |
| 1395792000000 | 7423.11 |
| 1395878400000 | 7536.12 |
| 1395964800000 | 7578.99 |
| 1396224000000 | 7577.93 |
| 1396310400000 | 7564.06 |
| 1396396800000 | 7655.55 |
| 1396483200000 | 7671.58 |
| 1396569600000 | 7774.74 |
| 1396828800000 | 7727.07 |
| 1396915200000 | 7706.78 |
| 1397001600000 | 7724.38 |
| 1397088000000 | 7811.98 |
| 1397174400000 | 7785.85 |
| 1397433600000 | 7758.63 |
| 1397520000000 | 7672.95 |
| 1397606400000 | 7664.3 |
| 1397692800000 | 7683.55 |
| 1397779200000 | 7683.55 |
| 1398038400000 | 7684.6 |
| 1398124800000 | 7766.03 |
| 1398211200000 | 7819.73 |
| 1398297600000 | 7851.63 |
| 1398384000000 | 7767.88 |
| 1398643200000 | 7824.95 |
| 1398729600000 | 7944.47 |
| 1398816000000 | 7937.95 |
| 1398902400000 | 7921.08 |
| 1398988800000 | 7996.29 |
| 1399248000000 | 7973.74 |
| 1399334400000 | 8045.03 |
| 1399420800000 | 8035.72 |
| 1399507200000 | 8071.96 |
| 1399593600000 | 8044.28 |
| 1399852800000 | 8098 |
| 1399939200000 | 8050.36 |
| 1400025600000 | 8090.7 |
| 1400112000000 | 7955.82 |
| 1400198400000 | 7949.17 |
| 1400457600000 | 7942.4 |
| 1400544000000 | 7878.57 |
| 1400630400000 | 7876.89 |
| 1400716800000 | 7875.16 |
| 1400803200000 | 7931.6 |
| 1401062400000 | 7978.89 |
| 1401148800000 | 7948.6 |
| 1401235200000 | 8063.65 |
| 1401321600000 | 8099.76 |
| 1401408000000 | 8244.43 |
| 1401667200000 | 8258.54 |
| 1401753600000 | 8117.69 |
| 1401840000000 | 8120.83 |
| 1401926400000 | 8225.43 |
| 1402012800000 | 8244.84 |
| 1402272000000 | 8289.81 |
| 1402358400000 | 8382.69 |
| 1402444800000 | 8491.56 |
| 1402531200000 | 8485.36 |
| 1402617600000 | 8501.69 |
| 1402876800000 | 8485.18 |
| 1402963200000 | 8394.35 |
| 1403049600000 | 8511.68 |
| 1403136000000 | 8673.09 |
| 1403222400000 | 8607.63 |
| 1403481600000 | 8617.36 |
| 1403568000000 | 8662.59 |
| 1403654400000 | 8615 |
| 1403740800000 | 8616.77 |
| 1403827200000 | 8643.58 |
| 1404086400000 | 8646.83 |
| 1404172800000 | 8739.72 |
| 1404259200000 | 8797.13 |
| 1404345600000 | 8868.21 |
| 1404432000000 | 8948.15 |
| 1404691200000 | 8914.32 |
| 1404777600000 | 8880.13 |
| 1404864000000 | 9062.24 |
| 1404950400000 | 8822.35 |
| 1405036800000 | 8831.08 |
| 1405296000000 | 8823.31 |
| 1405382400000 | 8803.75 |
| 1405468800000 | 8739.61 |
| 1405555200000 | 8743.58 |
| 1405641600000 | 8749.77 |
| 1405900800000 | 8804.12 |
| 1405987200000 | 8930.61 |
| 1406073600000 | 8888.52 |
| 1406160000000 | 8950.98 |
| 1406246400000 | 8963.49 |
| 1406505600000 | 9082.13 |
| 1406592000000 | 9051.48 |
| 1406678400000 | 8891.85 |
| 1406764800000 | 8948.32 |
| 1406851200000 | 8949.25 |
| 1407110400000 | 8916.9 |
| 1407196800000 | 8866.2 |
| 1407283200000 | 8867.52 |
| 1407369600000 | 8889.3 |
| 1407456000000 | 8880.67 |
| 1407715200000 | 8977.79 |
| 1407801600000 | 8992.61 |
| 1407888000000 | 8980.84 |
| 1407974400000 | 8918.76 |
| 1408060800000 | 8950.49 |
| 1408320000000 | 8950.49 |
| 1408406400000 | 8843.34 |
| 1408492800000 | 8802 |
| 1408579200000 | 8719.68 |
| 1408665600000 | 8658.91 |
| 1408924800000 | 8561.87 |
| 1409011200000 | 8684.14 |
| 1409097600000 | 8755.83 |
| 1409184000000 | 8716.99 |
| 1409270400000 | 8860.45 |
| 1409529600000 | 8849.58 |
| 1409616000000 | 8782.93 |
| 1409702400000 | 8738.51 |
| 1409788800000 | 8693.3 |
| 1409875200000 | 8612.86 |
| 1410134400000 | 8568.23 |
| 1410220800000 | 8385.88 |
| 1410307200000 | 8311.76 |
| 1410393600000 | 8314.92 |
| 1410480000000 | 8233.4 |
| 1410739200000 | 8233.75 |
| 1410825600000 | 8315.83 |
| 1410912000000 | 8354.94 |
| 1410998400000 | 8328.77 |
| 1411084800000 | 8343.79 |
| 1411344000000 | 8154.98 |
| 1411430400000 | 7685.78 |
| 1411516800000 | 7801.98 |
| 1411603200000 | 7720.44 |
| 1411689600000 | 7693.89 |
| 1411948800000 | 7586.08 |
| 1412035200000 | 7697.1 |
| 1412121600000 | 7471 |
| 1412208000000 | 7585.13 |
| 1412294400000 | 7753.33 |
| 1412553600000 | 7821.11 |
| 1412640000000 | 7624.5 |
| 1412726400000 | 7522.61 |
| 1412812800000 | 7489.46 |
| 1412899200000 | 7444.32 |
| 1413158400000 | 7470.35 |
| 1413244800000 | 7408.46 |
| 1413331200000 | 7307.9 |
| 1413417600000 | 7366.79 |
| 1413504000000 | 7413.23 |
| 1413763200000 | 7407.36 |
| 1413849600000 | 7563.09 |
| 1413936000000 | 7628.73 |
| 1414022400000 | 7784.99 |
| 1414108800000 | 7816.58 |
| 1414368000000 | 7841 |
| 1414454400000 | 7930.49 |
| 1414540800000 | 8082.74 |
| 1414627200000 | 8121.28 |
| 1414713600000 | 8035.3 |
| 1414972800000 | 8041.92 |
| 1415059200000 | 8044.13 |
| 1415145600000 | 8023.02 |
| 1415232000000 | 8065.52 |
| 1415318400000 | 8037.24 |
| 1415577600000 | 8054.6 |
| 1415664000000 | 8000.57 |
| 1415750400000 | 7959.94 |
| 1415836800000 | 7766.38 |
| 1415923200000 | 7539.57 |
| 1416182400000 | 7518.4 |
| 1416268800000 | 7434.28 |
| 1416355200000 | 7379.57 |
| 1416441600000 | 7422.81 |
| 1416528000000 | 7586.72 |
| 1416787200000 | 7429.34 |
| 1416873600000 | 7150.46 |
| 1416960000000 | 7048.7 |
| 1417046400000 | 7125.4 |
| 1417132800000 | 6924.58 |
| 1417392000000 | 6434.7 |
| 1417478400000 | 6537.48 |
| 1417564800000 | 6714.37 |
| 1417651200000 | 6762.34 |
| 1417737600000 | 6722.59 |
| 1417996800000 | 6674.63 |
| 1418083200000 | 6599.41 |
| 1418169600000 | 6221.09 |
| 1418256000000 | 5841.24 |
| 1418342400000 | 5880.1 |
| 1418601600000 | 5616.38 |
| 1418688000000 | 5572.5 |
| 1418774400000 | 5923.85 |
| 1418860800000 | 6202.78 |
| 1418947200000 | 6467.45 |
| 1419206400000 | 6639.3 |
| 1419292800000 | 6536.6 |
| 1419379200000 | 6316.03 |
| 1419465600000 | 6316.03 |
| 1419552000000 | 6342.83 |
| 1419811200000 | 6272.87 |
| 1419897600000 | 6288.49 |
| 1419984000000 | 6321.54 |
| 1420156800000 | 6165.81 |
| 1420416000000 | 5815.5 |
| 1420502400000 | 5863.29 |
| 1420588800000 | 5997.02 |
| 1420675200000 | 6263.85 |
| 1420761600000 | 6040.87 |
| 1421020800000 | 6046.72 |
| 1421107200000 | 5952.27 |
| 1421193600000 | 5894.18 |
| 1421280000000 | 5964.02 |
| 1421366400000 | 5988.14 |
| 1421625600000 | 6089.55 |
| 1421712000000 | 6027.33 |
| 1421798400000 | 6135.44 |
| 1421884800000 | 6273.21 |
| 1421971200000 | 6253.35 |
| 1422230400000 | 6308.37 |
| 1422316800000 | 6235.44 |
| 1422403200000 | 6138.94 |
| 1422489600000 | 6026.66 |
| 1422576000000 | 5903.97 |
| 1422835200000 | 6073.49 |
| 1422921600000 | 6288.56 |
| 1423008000000 | 6352.52 |
| 1423094400000 | 6265.77 |
| 1423180800000 | 6268.67 |
| 1423440000000 | 6141.52 |
| 1423526400000 | 6032.71 |
| 1423612800000 | 5873.28 |
| 1423699200000 | 5907.52 |
| 1423785600000 | 6029.25 |
| 1424044800000 | 5986.03 |
| 1424131200000 | 5923.37 |
| 1424217600000 | 5894.33 |
| 1424304000000 | 5801.12 |
| 1424390400000 | 5698.15 |
| 1424649600000 | 5693.53 |
| 1424736000000 | 5711.13 |
| 1424822400000 | 5739.78 |
| 1424908800000 | 5894.24 |
| 1424995200000 | 5948.85 |
| 1425254400000 | 5851.08 |
| 1425340800000 | 5782.01 |
| 1425427200000 | 5740.34 |
| 1425513600000 | 5663.16 |
| 1425600000000 | 5595.77 |
| 1425859200000 | 5490.2 |
| 1425945600000 | 5165.44 |
| 1426032000000 | 5096.14 |
| 1426118400000 | 5268.39 |
| 1426204800000 | 5384.04 |
| 1426464000000 | 5388.93 |
| 1426550400000 | 5380.48 |
| 1426636800000 | 5535.62 |
| 1426723200000 | 5774.17 |
| 1426809600000 | 5700.66 |
| 1427068800000 | 5756.69 |
| 1427155200000 | 5933.61 |
| 1427241600000 | 5920.62 |
| 1427328000000 | 5840.89 |
| 1427414400000 | 5762.61 |
| 1427673600000 | 5655.7 |
| 1427760000000 | 5613.01 |
| 1427846400000 | 5736.94 |
| 1427932800000 | 5748.76 |
| 1428019200000 | 5748.76 |
| 1428278400000 | 5886.16 |
| 1428364800000 | 5877.39 |
| 1428451200000 | 5975.65 |
| 1428537600000 | 5884.38 |
| 1428624000000 | 5802.56 |
| 1428883200000 | 5764.75 |
| 1428969600000 | 5723.76 |
| 1429056000000 | 5744.12 |
| 1429142400000 | 5904.24 |
| 1429228800000 | 5919.8 |
| 1429488000000 | 5841.37 |
| 1429574400000 | 5900.05 |
| 1429660800000 | 5903.27 |
| 1429747200000 | 6001.28 |
| 1429833600000 | 6012.49 |
| 1430092800000 | 6194.94 |
| 1430179200000 | 6342.29 |
| 1430265600000 | 6343.58 |
| 1430352000000 | 6254.17 |
| 1430438400000 | 6273.68 |
| 1430697600000 | 6164.95 |
| 1430784000000 | 6284.33 |
| 1430870400000 | 6310.8 |
| 1430956800000 | 6178.69 |
| 1431043200000 | 6126.24 |
| 1431302400000 | 6129.67 |
| 1431388800000 | 6127.53 |
| 1431475200000 | 6144.44 |
| 1431561600000 | 6050.57 |
| 1431648000000 | 5954.65 |
| 1431907200000 | 5920.12 |
| 1431993600000 | 5839.18 |
| 1432080000000 | 5709.52 |
| 1432166400000 | 5715.1 |
| 1432252800000 | 5719.66 |
| 1432512000000 | 5707.75 |
| 1432598400000 | 5553.74 |
| 1432684800000 | 5468.23 |
| 1432771200000 | 5471.79 |
| 1432857600000 | 5466.28 |
| 1433116800000 | 5513.21 |
| 1433203200000 | 5524.06 |
| 1433289600000 | 5487.99 |
| 1433376000000 | 5481 |
| 1433462400000 | 5436.19 |
| 1433721600000 | 5459.05 |
| 1433808000000 | 5553.04 |
| 1433894400000 | 5609.31 |
| 1433980800000 | 5564.87 |
| 1434067200000 | 5558.57 |
| 1434326400000 | 5571.26 |
| 1434412800000 | 5502.41 |
| 1434499200000 | 5497.23 |
| 1434585600000 | 5587.57 |
| 1434672000000 | 5484.72 |
| 1434931200000 | 5615.82 |
| 1435017600000 | 5591.05 |
| 1435104000000 | 5520.22 |
| 1435190400000 | 5494.94 |
| 1435276800000 | 5482.45 |
| 1435536000000 | 5473.93 |
| 1435622400000 | 5513.06 |
| 1435708800000 | 5372.39 |
| 1435795200000 | 5436.06 |
| 1435881600000 | 5348.24 |
| 1436140800000 | 5356.65 |
| 1436227200000 | 5304.31 |
| 1436313600000 | 5258.74 |
| 1436400000000 | 5346.54 |
| 1436486400000 | 5365.7 |
| 1436745600000 | 5366.26 |
| 1436832000000 | 5426.55 |
| 1436918400000 | 5314.86 |
| 1437004800000 | 5297.34 |
| 1437091200000 | 5204.02 |
| 1437350400000 | 5183.99 |
| 1437436800000 | 5168.44 |
| 1437523200000 | 5081.06 |
| 1437609600000 | 5057.56 |
| 1437696000000 | 4898.07 |
| 1437955200000 | 4888.12 |
| 1438041600000 | 4836.93 |
| 1438128000000 | 4915.5 |
| 1438214400000 | 4904.85 |
| 1438300800000 | 4926.55 |
| 1438560000000 | 4802.37 |
| 1438646400000 | 4783.63 |
| 1438732800000 | 4660.49 |
| 1438819200000 | 4621.45 |
| 1438905600000 | 4651.52 |
| 1439164800000 | 4656.75 |
| 1439251200000 | 4544.51 |
| 1439337600000 | 4543.52 |
| 1439424000000 | 4426.8 |
| 1439510400000 | 4360.26 |
| 1439769600000 | 4344.66 |
| 1439856000000 | 4314.6 |
| 1439942400000 | 4250.01 |
| 1440028800000 | 4202.57 |
| 1440115200000 | 4081.4 |
| 1440374400000 | 3811.43 |
| 1440460800000 | 3861.47 |
| 1440547200000 | 3695.6 |
| 1440633600000 | 3647.83 |
| 1440720000000 | 3749.23 |
| 1440979200000 | 3796.62 |
| 1441065600000 | 3716.2 |
| 1441152000000 | 3713.33 |
| 1441238400000 | 3750.28 |
| 1441324800000 | 3841.44 |
| 1441584000000 | 3921.65 |
| 1441670400000 | 3985.63 |
| 1441756800000 | 3985.06 |
| 1441843200000 | 4070.36 |
| 1441929600000 | 4125.1 |
| 1442188800000 | 4091.01 |
| 1442275200000 | 4042.26 |
| 1442361600000 | 4094.02 |
| 1442448000000 | 4124.56 |
| 1442534400000 | 4052.16 |
| 1442793600000 | 3921.45 |
| 1442880000000 | 3740.38 |
| 1442966400000 | 3640.07 |
| 1443052800000 | 3643.88 |
| 1443139200000 | 3736.66 |
| 1443398400000 | 3716.72 |
| 1443484800000 | 3692.79 |
| 1443571200000 | 3717.88 |
| 1443657600000 | 3667.9 |
| 1443744000000 | 3714.95 |
| 1444003200000 | 3808.65 |
| 1444089600000 | 3963.39 |
| 1444176000000 | 4088.3 |
| 1444262400000 | 4092.33 |
| 1444348800000 | 4162 |
| 1444608000000 | 4126.84 |
| 1444694400000 | 4010.73 |
| 1444780800000 | 3935.05 |
| 1444867200000 | 3976.43 |
| 1444953600000 | 3959.86 |
| 1445212800000 | 3819.35 |
| 1445299200000 | 3901.89 |
| 1445385600000 | 3851.53 |
| 1445472000000 | 3905.96 |
| 1445558400000 | 3945.73 |
| 1445817600000 | 3862.99 |
| 1445904000000 | 3738.56 |
| 1445990400000 | 3814.04 |
| 1446076800000 | 3783.9 |
| 1446163200000 | 3749.41 |
| 1446422400000 | 3742.95 |
| 1446508800000 | 3860.38 |
| 1446595200000 | 3816.64 |
| 1446681600000 | 3813.57 |
| 1446768000000 | 3762.43 |
| 1447027200000 | 3657.65 |
| 1447113600000 | 3624.99 |
| 1447200000000 | 3627.6 |
| 1447286400000 | 3541.54 |
| 1447372800000 | 3228.25 |
| 1447632000000 | 3233.48 |
| 1447718400000 | 3084.73 |
| 1447804800000 | 3112.06 |
| 1447891200000 | 3168.47 |
| 1447977600000 | 3289.05 |
| 1448236800000 | 3203.67 |
| 1448323200000 | 3193.92 |
| 1448409600000 | 3130.84 |
| 1448496000000 | 3143.63 |
| 1448582400000 | 3135.45 |
| 1448841600000 | 3117.59 |
| 1448928000000 | 3175.48 |
| 1449014400000 | 3065.37 |
| 1449100800000 | 3083.84 |
| 1449187200000 | 3017.04 |
| 1449446400000 | 2924.83 |
| 1449532800000 | 2915.13 |
| 1449619200000 | 2932.41 |
| 1449705600000 | 2979.06 |
| 1449792000000 | 2925.78 |
| 1450051200000 | 2838.09 |
| 1450137600000 | 2914.43 |
| 1450224000000 | 3044.1 |
| 1450310400000 | 3033.16 |
| 1450396800000 | 3034.83 |
| 1450656000000 | 3011.37 |
| 1450742400000 | 3069.49 |
| 1450828800000 | 3153.76 |
| 1450915200000 | 3314.05 |
| 1451001600000 | 3314.05 |
| 1451260800000 | 3268.01 |
| 1451347200000 | 3259.27 |
| 1451433600000 | 3250.25 |
| 1451520000000 | 3243.03 |
| 1451865600000 | 3140.38 |
| 1451952000000 | 3235.44 |
| 1452038400000 | 3126.17 |
| 1452124800000 | 3074.54 |
| 1452211200000 | 3107.25 |
| 1452470400000 | 3114.67 |
| 1452556800000 | 3123.73 |
| 1452643200000 | 3145.46 |
| 1452729600000 | 3257.97 |
| 1452816000000 | 3169.64 |
| 1453075200000 | 3125.46 |
| 1453161600000 | 3152.99 |
| 1453248000000 | 3148.16 |
| 1453334400000 | 3152.92 |
| 1453420800000 | 3283.24 |
| 1453680000000 | 3141.02 |
| 1453766400000 | 3205.8 |
| 1453852800000 | 3202.19 |
| 1453939200000 | 3276.51 |
| 1454025600000 | 3262.17 |
| 1454284800000 | 3298.99 |
| 1454371200000 | 3175.18 |
| 1454457600000 | 3183.86 |
| 1454544000000 | 3341.92 |
| 1454630400000 | 3361.6 |
| 1454889600000 | 3308.29 |
| 1454976000000 | 3305.29 |
| 1455062400000 | 3364.12 |
| 1455148800000 | 3304.95 |
| 1455235200000 | 3356.02 |
| 1455494400000 | 3388.12 |
| 1455580800000 | 3316.28 |
| 1455667200000 | 3496.33 |
| 1455753600000 | 3573.77 |
| 1455840000000 | 3562.4 |
| 1456099200000 | 3589.27 |
| 1456185600000 | 3564.18 |
| 1456272000000 | 3558.61 |
| 1456358400000 | 3641.92 |
| 1456444800000 | 3667.34 |
| 1456704000000 | 3677.5 |
| 1456790400000 | 3696.35 |
| 1456876800000 | 3864.69 |
| 1456963200000 | 3869.08 |
| 1457049600000 | 3926.39 |
| 1457308800000 | 3989.51 |
| 1457395200000 | 3896.76 |
| 1457481600000 | 3897.51 |
| 1457568000000 | 3859.41 |
| 1457654400000 | 3928.02 |
| 1457913600000 | 3919.07 |
| 1458000000000 | 3915 |
| 1458086400000 | 3888.89 |
| 1458172800000 | 3983.34 |
| 1458259200000 | 4030.97 |
| 1458518400000 | 4039.11 |
| 1458604800000 | 4134.37 |
| 1458691200000 | 4174.27 |
| 1458777600000 | 4165.68 |
| 1458864000000 | 4165.68 |
| 1459123200000 | 4129.2 |
| 1459209600000 | 4120.21 |
| 1459296000000 | 4256.31 |
| 1459382400000 | 4371.15 |
| 1459468800000 | 4306.07 |
| 1459728000000 | 4231.16 |
| 1459814400000 | 4172.33 |
| 1459900800000 | 4227.29 |
| 1459987200000 | 4208.68 |
| 1460073600000 | 4234.51 |
| 1460332800000 | 4319.95 |
| 1460419200000 | 4393.87 |
| 1460505600000 | 4506.63 |
| 1460592000000 | 4535.29 |
| 1460678400000 | 4498.65 |
| 1460937600000 | 4529.81 |
| 1461024000000 | 4706.47 |
| 1461110400000 | 4769.56 |
| 1461196800000 | 4657.26 |
| 1461283200000 | 4609.11 |
| 1461542400000 | 4486.16 |
| 1461628800000 | 4526.64 |
| 1461715200000 | 4500.49 |
| 1461801600000 | 4586.69 |
| 1461888000000 | 4620.61 |
| 1462147200000 | 4597.74 |
| 1462233600000 | 4416.64 |
| 1462320000000 | 4344.46 |
| 1462406400000 | 4303.28 |
| 1462492800000 | 4290.24 |
| 1462752000000 | 4315.77 |
| 1462838400000 | 4346.22 |
| 1462924800000 | 4382.75 |
| 1463011200000 | 4481.49 |
| 1463097600000 | 4355.99 |
| 1463356800000 | 4377.78 |
| 1463443200000 | 4328.25 |
| 1463529600000 | 4314.2 |
| 1463616000000 | 4182.34 |
| 1463702400000 | 4208.81 |
| 1463961600000 | 4195.36 |
| 1464048000000 | 4147.5 |
| 1464134400000 | 4111.21 |
| 1464220800000 | 4186.3 |
| 1464307200000 | 4190.56 |
| 1464566400000 | 4188.72 |
| 1464652800000 | 4173.81 |
| 1464739200000 | 4146.83 |
| 1464825600000 | 4161.25 |
| 1464912000000 | 4479.98 |
| 1465171200000 | 4491.87 |
| 1465257600000 | 4617.78 |
| 1465344000000 | 4686.8 |
| 1465430400000 | 4751.14 |
| 1465516800000 | 4673.24 |
| 1465776000000 | 4655.28 |
| 1465862400000 | 4641.83 |
| 1465948800000 | 4687.82 |
| 1466035200000 | 4570.75 |
| 1466121600000 | 4570.05 |
| 1466380800000 | 4666.66 |
| 1466467200000 | 4670.49 |
| 1466553600000 | 4699.99 |
| 1466640000000 | 4769.22 |
| 1466726400000 | 4562.36 |
| 1466985600000 | 4437.66 |
| 1467072000000 | 4484.53 |
| 1467158400000 | 4607.14 |
| 1467244800000 | 4595.09 |
| 1467331200000 | 4571.76 |
| 1467590400000 | 4553.19 |
| 1467676800000 | 4483.79 |
| 1467763200000 | 4436.71 |
| 1467849600000 | 4447.11 |
| 1467936000000 | 4436.26 |
| 1468195200000 | 4522.77 |
| 1468281600000 | 4577.59 |
| 1468368000000 | 4571.44 |
| 1468454400000 | 4630.67 |
| 1468540800000 | 4651.08 |
| 1468800000000 | 4652.6 |
| 1468886400000 | 4640.32 |
| 1468972800000 | 4649.98 |
| 1469059200000 | 4648.1 |
| 1469145600000 | 4626.83 |
| 1469404800000 | 4526 |
| 1469491200000 | 4345.2 |
| 1469577600000 | 4373.99 |
| 1469664000000 | 4372.37 |
| 1469750400000 | 4359.08 |
| 1470009600000 | 4344.88 |
| 1470096000000 | 4370.88 |
| 1470182400000 | 4305.63 |
| 1470268800000 | 4373.55 |
| 1470355200000 | 4425.21 |
| 1470614400000 | 4527.6 |
| 1470700800000 | 4592.71 |
| 1470787200000 | 4612.51 |
| 1470873600000 | 4711.96 |
| 1470960000000 | 4711.33 |
| 1471219200000 | 4686.83 |
| 1471305600000 | 4727.64 |
| 1471392000000 | 4779.92 |
| 1471478400000 | 4856.71 |
| 1471564800000 | 4945.92 |
| 1471824000000 | 4832.26 |
| 1471910400000 | 4860.86 |
| 1471996800000 | 4849.91 |
| 1472083200000 | 4936.52 |
| 1472169600000 | 4987.75 |
| 1472428800000 | 4950.6 |
| 1472515200000 | 4932.72 |
| 1472601600000 | 4919.56 |
| 1472688000000 | 4842.71 |
| 1472774400000 | 4920.15 |
| 1473033600000 | 4957.46 |
| 1473120000000 | 5103.04 |
| 1473206400000 | 5237.93 |
| 1473292800000 | 5230.2 |
| 1473379200000 | 5109.02 |
| 1473638400000 | 5063.34 |
| 1473724800000 | 4918.64 |
| 1473811200000 | 4890.49 |
| 1473897600000 | 5000.26 |
| 1473984000000 | 4984.58 |
| 1474243200000 | 5001.05 |
| 1474329600000 | 5005.78 |
| 1474416000000 | 5029.64 |
| 1474502400000 | 5129.7 |
| 1474588800000 | 5042.04 |
| 1474848000000 | 5027 |
| 1474934400000 | 4911.7 |
| 1475020800000 | 5005.02 |
| 1475107200000 | 5065.22 |
| 1475193600000 | 5091.2 |
| 1475452800000 | 5008.99 |
| 1475539200000 | 4926.35 |
| 1475625600000 | 4865.37 |
| 1475712000000 | 4937.69 |
| 1475798400000 | 5047.16 |
| 1476057600000 | 5021.93 |
| 1476144000000 | 5093.88 |
| 1476230400000 | 5106.6 |
| 1476316800000 | 5031.26 |
| 1476403200000 | 5098.21 |
| 1476662400000 | 5071.73 |
| 1476748800000 | 5076.67 |
| 1476835200000 | 5103.95 |
| 1476921600000 | 5090.25 |
| 1477008000000 | 5078.02 |
| 1477267200000 | 5103.63 |
| 1477353600000 | 5083.08 |
| 1477440000000 | 5101.7 |
| 1477526400000 | 5125.97 |
| 1477612800000 | 5160.03 |
| 1477872000000 | 5060.93 |
| 1477958400000 | 5054.41 |
| 1478044800000 | 4947.39 |
| 1478131200000 | 4906.21 |
| 1478217600000 | 4949.92 |
| 1478476800000 | 4967.59 |
| 1478563200000 | 5118.92 |
| 1478649600000 | 5067.94 |
| 1478736000000 | 4702.6 |
| 1478822400000 | 4658.17 |
| 1479081600000 | 4659.16 |
| 1479168000000 | 4684.29 |
| 1479254400000 | 4589.53 |
| 1479340800000 | 4637.68 |
| 1479427200000 | 4564.49 |
| 1479686400000 | 4638.52 |
| 1479772800000 | 4669.33 |
| 1479859200000 | 4540.06 |
| 1479945600000 | 4571.99 |
| 1480032000000 | 4566.73 |
| 1480291200000 | 4593.19 |
| 1480377600000 | 4507.62 |
| 1480464000000 | 4679.75 |
| 1480550400000 | 4720.24 |
| 1480636800000 | 4747.67 |
| 1480896000000 | 4783.4 |
| 1480982400000 | 4832.48 |
| 1481068800000 | 4879.56 |
| 1481155200000 | 4856.2 |
| 1481241600000 | 4839.2 |
| 1481500800000 | 4928.78 |
| 1481587200000 | 4940.23 |
| 1481673600000 | 4992.07 |
| 1481760000000 | 4965.17 |
| 1481846400000 | 4939.87 |
| 1482105600000 | 4937.27 |
| 1482192000000 | 4966.43 |
| 1482278400000 | 4938.97 |
| 1482364800000 | 4970.45 |
| 1482451200000 | 4964.97 |
| 1482710400000 | 4980.81 |
| 1482796800000 | 4971.03 |
| 1482883200000 | 4927.16 |
| 1482969600000 | 4983.35 |
| 1483056000000 | 4973.11 |
| 1483315200000 | 4948.13 |
| 1483401600000 | 5112.1 |
| 1483488000000 | 5188.28 |
| 1483574400000 | 5262.9 |
| 1483660800000 | 5292.84 |
| 1483920000000 | 5283.46 |
| 1484006400000 | 5160.99 |
| 1484092800000 | 5096.4 |
| 1484179200000 | 5233.44 |
| 1484265600000 | 5215.07 |
| 1484524800000 | 5200.02 |
| 1484611200000 | 5217.72 |
| 1484697600000 | 5207.77 |
| 1484784000000 | 5185.3 |
| 1484870400000 | 5277.57 |
| 1485129600000 | 5327.37 |
| 1485216000000 | 5345.92 |
| 1485302400000 | 5373.42 |
| 1485388800000 | 5330.17 |
| 1485475200000 | 5409.85 |
| 1485734400000 | 5322.4 |
| 1485820800000 | 5372.58 |
| 1485907200000 | 5373.44 |
| 1485993600000 | 5424.71 |
| 1486080000000 | 5534.06 |
| 1486339200000 | 5427.78 |
| 1486425600000 | 5374.07 |
| 1486512000000 | 5273.87 |
| 1486598400000 | 5286.27 |
| 1486684800000 | 5332.18 |
| 1486944000000 | 5313.06 |
| 1487030400000 | 5266.75 |
| 1487116800000 | 5236.95 |
| 1487203200000 | 5290.98 |
| 1487289600000 | 5242.43 |
| 1487548800000 | 5240.58 |
| 1487635200000 | 5237.22 |
| 1487721600000 | 5246.99 |
| 1487808000000 | 5327.68 |
| 1487894400000 | 5291.86 |
| 1488153600000 | 5214.62 |
| 1488240000000 | 5166.41 |
| 1488326400000 | 5123.19 |
| 1488412800000 | 5103.08 |
| 1488499200000 | 5127.9 |
| 1488758400000 | 5184.81 |
| 1488844800000 | 5146.15 |
| 1488931200000 | 4979.87 |
| 1489017600000 | 4983.91 |
| 1489104000000 | 5029.52 |
| 1489363200000 | 5013.93 |
| 1489449600000 | 4975.45 |
| 1489536000000 | 5061.19 |
| 1489622400000 | 5162.67 |
| 1489708800000 | 5190.06 |
| 1489968000000 | 5189.36 |
| 1490054400000 | 5179.59 |
| 1490140800000 | 5162.43 |
| 1490227200000 | 5198.65 |
| 1490313600000 | 5222.82 |
| 1490572800000 | 5178.55 |
| 1490659200000 | 5211.03 |
| 1490745600000 | 5312.56 |
| 1490832000000 | 5391.44 |
| 1490918400000 | 5302.12 |
| 1491177600000 | 5376.16 |
| 1491264000000 | 5400.85 |
| 1491350400000 | 5423.57 |
| 1491436800000 | 5411.11 |
| 1491523200000 | 5421.44 |
| 1491782400000 | 5398.3 |
| 1491868800000 | 5405.07 |
| 1491955200000 | 5427.31 |
| 1492041600000 | 5430.11 |
| 1492128000000 | 5430.12 |
| 1492387200000 | 5406.43 |
| 1492473600000 | 5457.09 |
| 1492560000000 | 5418.6 |
| 1492646400000 | 5370.02 |
| 1492732800000 | 5359.75 |
| 1492992000000 | 5367.38 |
| 1493078400000 | 5371.21 |
| 1493164800000 | 5410.71 |
| 1493251200000 | 5359.83 |
| 1493337600000 | 5375.86 |
| 1493596800000 | 5396.61 |
| 1493683200000 | 5338.8 |
| 1493769600000 | 5348.4 |
| 1493856000000 | 5355.49 |
| 1493942400000 | 5364.55 |
| 1494201600000 | 5435.37 |
| 1494288000000 | 5438.7 |
| 1494374400000 | 5501.49 |
| 1494460800000 | 5524.39 |
| 1494547200000 | 5762.3 |
| 1494806400000 | 5915.5 |
| 1494892800000 | 5940.54 |
| 1494979200000 | 5756.36 |
| 1495065600000 | 5619.84 |
| 1495152000000 | 5752.23 |
| 1495411200000 | 5788.65 |
| 1495497600000 | 5789.48 |
| 1495584000000 | 5772.62 |
| 1495670400000 | 5788.7 |
| 1495756800000 | 5757.24 |
| 1496016000000 | 5764.89 |
| 1496102400000 | 5748.87 |
| 1496188800000 | 5726.85 |
| 1496275200000 | 5732.55 |
| 1496361600000 | 5687.38 |
| 1496620800000 | 5720.26 |
| 1496707200000 | 5784.18 |
| 1496793600000 | 5731.37 |
| 1496880000000 | 5697.64 |
| 1496966400000 | 5696.37 |
| 1497225600000 | 5662.16 |
| 1497312000000 | 5670.55 |
| 1497398400000 | 5704.03 |
| 1497484800000 | 5689.72 |
| 1497571200000 | 5740.78 |
| 1497830400000 | 5698.61 |
| 1497916800000 | 5511.84 |
| 1498003200000 | 5413.7 |
| 1498089600000 | 5441.95 |
| 1498176000000 | 5532.26 |
| 1498435200000 | 5488.64 |
| 1498521600000 | 5447.26 |
| 1498608000000 | 5531.46 |
| 1498694400000 | 5515.43 |
| 1498780800000 | 5583.6 |
| 1499040000000 | 5604.02 |
| 1499126400000 | 5625.92 |
| 1499212800000 | 5611.61 |
| 1499299200000 | 5568.81 |
| 1499385600000 | 5607.35 |
| 1499644800000 | 5612.33 |
| 1499731200000 | 5638.3 |
| 1499817600000 | 5670.05 |
| 1499904000000 | 5605.38 |
| 1499990400000 | 5689.45 |
| 1500249600000 | 5656.64 |
| 1500336000000 | 5673.82 |
| 1500422400000 | 5584.54 |
| 1500508800000 | 5601.42 |
| 1500595200000 | 5644.87 |
| 1500854400000 | 5604.86 |
| 1500940800000 | 5608.54 |
| 1501027200000 | 5648.23 |
| 1501113600000 | 5697.12 |
| 1501200000000 | 5723.59 |
| 1501459200000 | 5750.93 |
| 1501545600000 | 5794.38 |
| 1501632000000 | 5800.53 |
| 1501718400000 | 5849.73 |
| 1501804800000 | 5764.39 |
| 1502064000000 | 5749.56 |
| 1502150400000 | 5725.6 |
| 1502236800000 | 5770.05 |
| 1502323200000 | 5746.44 |
| 1502409600000 | 5779.57 |
| 1502668800000 | 5822.45 |
| 1502755200000 | 5745.66 |
| 1502841600000 | 5835.47 |
| 1502928000000 | 5769.94 |
| 1503014400000 | 5766.1 |
| 1503273600000 | 5792.84 |
| 1503360000000 | 5711.17 |
| 1503446400000 | 5665.56 |
| 1503532800000 | 5697.7 |
| 1503619200000 | 5779.2 |
| 1503878400000 | 5770.52 |
| 1503964800000 | 5731.87 |
| 1504051200000 | 5747.52 |
| 1504137600000 | 5730.41 |
| 1504224000000 | 5757.37 |
| 1504483200000 | 5800.59 |
| 1504569600000 | 5926.84 |
| 1504656000000 | 5913.55 |
| 1504742400000 | 5943.54 |
| 1504828800000 | 5904.4 |
| 1505088000000 | 5883.78 |
| 1505174400000 | 5861.65 |
| 1505260800000 | 5907.36 |
| 1505347200000 | 5890.06 |
| 1505433600000 | 5924.85 |
| 1505692800000 | 5880.79 |
| 1505779200000 | 5915.72 |
| 1505865600000 | 5933.08 |
| 1505952000000 | 5914.04 |
| 1506038400000 | 5908.25 |
| 1506297600000 | 5870.27 |
| 1506384000000 | 5912.37 |
| 1506470400000 | 5885.49 |
| 1506556800000 | 5861.46 |
| 1506643200000 | 5844 |
| 1506902400000 | 5808.36 |
| 1506988800000 | 5802.53 |
| 1507075200000 | 5810.09 |
| 1507161600000 | 5837.73 |
| 1507248000000 | 5808.52 |
| 1507507200000 | 5770.7 |
| 1507593600000 | 5810.3 |
| 1507680000000 | 5765.84 |
| 1507766400000 | 5738.58 |
| 1507852800000 | 5799.76 |
| 1508112000000 | 5805.75 |
| 1508198400000 | 5723.52 |
| 1508284800000 | 5739.39 |
| 1508371200000 | 5767.79 |
| 1508457600000 | 5748.64 |
| 1508716800000 | 5705.99 |
| 1508803200000 | 5655.34 |
| 1508889600000 | 5662.97 |
| 1508976000000 | 5625.23 |
| 1509062400000 | 5434.64 |
| 1509321600000 | 5348.86 |
| 1509408000000 | 5204.26 |
| 1509494400000 | 5207.56 |
| 1509580800000 | 5134.12 |
| 1509667200000 | 5152.16 |
| 1509926400000 | 5195.06 |
| 1510012800000 | 5153.82 |
| 1510099200000 | 5228.8 |
| 1510185600000 | 5331.31 |
| 1510272000000 | 5479.03 |
| 1510531200000 | 5475.47 |
| 1510617600000 | 5439.15 |
| 1510704000000 | 5406.17 |
| 1510790400000 | 5452.42 |
| 1510876800000 | 5432.99 |
| 1511136000000 | 5387.36 |
| 1511222400000 | 5347.53 |
| 1511308800000 | 5351.95 |
| 1511395200000 | 5369.05 |
| 1511481600000 | 5392.22 |
| 1511740800000 | 5342.16 |
| 1511827200000 | 5327.66 |
| 1511913600000 | 5293.94 |
| 1512000000000 | 5206.08 |
| 1512086400000 | 5297.81 |
| 1512345600000 | 5282.3 |
| 1512432000000 | 5306.89 |
| 1512518400000 | 5310.82 |
| 1512604800000 | 5303.64 |
| 1512691200000 | 5311.74 |
| 1512950400000 | 5308.32 |
| 1513036800000 | 5283.21 |
| 1513123200000 | 5291.07 |
| 1513209600000 | 5279.47 |
| 1513296000000 | 5203.91 |
| 1513555200000 | 5285.23 |
| 1513641600000 | 5280.72 |
| 1513728000000 | 5328.19 |
| 1513814400000 | 5370.63 |
| 1513900800000 | 5388.3 |
| 1514160000000 | 5388.59 |
| 1514246400000 | 5375.92 |
| 1514332800000 | 5393.57 |
| 1514419200000 | 5366.3 |
| 1514505600000 | 5377.18 |
| 1514851200000 | 5514.15 |
| 1514937600000 | 5574.95 |
| 1515024000000 | 5591.65 |
| 1515110400000 | 5569.59 |
| 1515369600000 | 5557.91 |
| 1515456000000 | 5521.67 |
| 1515542400000 | 5485.81 |
| 1515628800000 | 5595.39 |
| 1515715200000 | 5623.16 |
| 1515974400000 | 5660.58 |
| 1516060800000 | 5611.02 |
| 1516147200000 | 5779.48 |
| 1516233600000 | 5862.41 |
| 1516320000000 | 5845.92 |
| 1516579200000 | 5889.83 |
| 1516665600000 | 5929.84 |
| 1516752000000 | 5987.79 |
| 1516838400000 | 6054.28 |
| 1516924800000 | 6038.93 |
| 1517184000000 | 6012.1 |
| 1517270400000 | 5967.09 |
| 1517356800000 | 5959.1 |
| 1517443200000 | 6104.44 |
| 1517529600000 | 5986.97 |
| 1517788800000 | 5885.81 |
| 1517875200000 | 5924.97 |
| 1517961600000 | 5975.52 |
| 1518048000000 | 5874.83 |
| 1518134400000 | 5782.46 |
| 1518393600000 | 5893.91 |
| 1518480000000 | 5798 |
| 1518566400000 | 5844.83 |
| 1518652800000 | 5861.77 |
| 1518739200000 | 5876.14 |
| 1518998400000 | 5835.42 |
| 1519084800000 | 5714.55 |
| 1519171200000 | 5683.22 |
| 1519257600000 | 5672.54 |
| 1519344000000 | 5730.91 |
| 1519603200000 | 5709.39 |
| 1519689600000 | 5653.21 |
| 1519776000000 | 5600.89 |
| 1519862400000 | 5627.29 |
| 1519948800000 | 5586.41 |
| 1520208000000 | 5641.35 |
| 1520294400000 | 5639.92 |
| 1520380800000 | 5636.05 |
| 1520467200000 | 5623.89 |
| 1520553600000 | 5665.46 |
| 1520812800000 | 5639.89 |
| 1520899200000 | 5682.81 |
| 1520985600000 | 5707.71 |
| 1521072000000 | 5715.82 |
| 1521158400000 | 5705.4 |
| 1521417600000 | 5692.91 |
| 1521504000000 | 5650.78 |
| 1521590400000 | 5690.68 |
| 1521676800000 | 5648.93 |
| 1521763200000 | 5618.36 |
| 1522022400000 | 5670.68 |
| 1522108800000 | 5839.48 |
| 1522195200000 | 5866.92 |
| 1522281600000 | 5827.89 |
| 1522368000000 | 5829.42 |
| 1522627200000 | 5860.7 |
| 1522713600000 | 5973.74 |
| 1522800000000 | 6020.02 |
| 1522886400000 | 6055.82 |
| 1522972800000 | 6036.65 |
| 1523232000000 | 6077.94 |
| 1523318400000 | 6184.14 |
| 1523404800000 | 6349.21 |
| 1523491200000 | 6417.53 |
| 1523577600000 | 6363.89 |
| 1523836800000 | 6243.47 |
| 1523923200000 | 6340.23 |
| 1524009600000 | 6408.45 |
| 1524096000000 | 6360.42 |
| 1524182400000 | 6213.62 |
| 1524441600000 | 6135.5 |
| 1524528000000 | 6118.32 |
| 1524614400000 | 6096.87 |
| 1524700800000 | 6080.34 |
| 1524787200000 | 6211.92 |
| 1525046400000 | 6231.15 |
| 1525132800000 | 6233.86 |
| 1525219200000 | 6188.56 |
| 1525305600000 | 6079.61 |
| 1525392000000 | 6107.89 |
| 1525651200000 | 6061.54 |
| 1525737600000 | 5986.34 |
| 1525824000000 | 6086.39 |
| 1525910400000 | 6120.67 |
| 1525996800000 | 6076.76 |
| 1526256000000 | 6045.88 |
| 1526342400000 | 5952.63 |
| 1526428800000 | 5945.64 |
| 1526515200000 | 5927.69 |
| 1526601600000 | 5807.5 |
| 1526860800000 | 5849.73 |
| 1526947200000 | 6022.82 |
| 1527033600000 | 6033.92 |
| 1527120000000 | 6076.68 |
| 1527206400000 | 6031.06 |
| 1527465600000 | 6105.45 |
| 1527552000000 | 6156.42 |
| 1527638400000 | 6201.85 |
| 1527724800000 | 6133.73 |
| 1527811200000 | 6230.08 |
| 1528070400000 | 6241.82 |
| 1528156800000 | 6227.54 |
| 1528243200000 | 6377.24 |
| 1528329600000 | 6415.52 |
| 1528416000000 | 6384.44 |
| 1528675200000 | 6366.54 |
| 1528761600000 | 6374.94 |
| 1528848000000 | 6283.07 |
| 1528934400000 | 6338.4 |
| 1529020800000 | 6209.9 |
| 1529280000000 | 6193.93 |
| 1529366400000 | 6123.7 |
| 1529452800000 | 6185.61 |
| 1529539200000 | 6118.27 |
| 1529625600000 | 6183.19 |
| 1529884800000 | 6172.79 |
| 1529971200000 | 6239.56 |
| 1530057600000 | 6208.83 |
| 1530144000000 | 6172.69 |
| 1530230400000 | 6315.63 |
| 1530489600000 | 6306.93 |
| 1530576000000 | 6362.35 |
| 1530662400000 | 6387.93 |
| 1530748800000 | 6493.08 |
| 1530835200000 | 6416.09 |
| 1531094400000 | 6382.1 |
| 1531180800000 | 6385.11 |
| 1531267200000 | 6391.41 |
| 1531353600000 | 6347.88 |
| 1531440000000 | 6404.93 |
| 1531699200000 | 6459.61 |
| 1531785600000 | 6439.99 |
| 1531872000000 | 6387.65 |
| 1531958400000 | 6402.07 |
| 1532044800000 | 6410.17 |
| 1532304000000 | 6372.44 |
| 1532390400000 | 6369.32 |
| 1532476800000 | 6355.55 |
| 1532563200000 | 6344.8 |
| 1532649600000 | 6321.08 |
| 1532908800000 | 6351.01 |
| 1532995200000 | 6226.52 |
| 1533081600000 | 6206.65 |
| 1533168000000 | 6103.47 |
| 1533254400000 | 6070.63 |
| 1533513600000 | 6085.72 |
| 1533600000000 | 6095.71 |
| 1533686400000 | 6089.76 |
| 1533772800000 | 6023.19 |
| 1533859200000 | 6041.97 |
| 1534118400000 | 5952.79 |
| 1534204800000 | 5901.14 |
| 1534291200000 | 5847.17 |
| 1534377600000 | 5914.39 |
| 1534464000000 | 5886.81 |
| 1534723200000 | 5875.91 |
| 1534809600000 | 5959.41 |
| 1534896000000 | 6025.14 |
| 1534982400000 | 5913.39 |
| 1535068800000 | 6057.05 |
| 1535328000000 | 6089.29 |
| 1535414400000 | 6093.83 |
| 1535500800000 | 6054.01 |
| 1535587200000 | 6030.08 |
| 1535673600000 | 5934.26 |
| 1535932800000 | 5940.95 |
| 1536019200000 | 5831.19 |
| 1536105600000 | 5790.59 |
| 1536192000000 | 5835.06 |
| 1536278400000 | 5800.9 |
| 1536537600000 | 5666.76 |
| 1536624000000 | 5703.89 |
| 1536710400000 | 5737.2 |
| 1536796800000 | 5833.91 |
| 1536883200000 | 5766.25 |
| 1537142400000 | 5820.95 |
| 1537228800000 | 5854.68 |
| 1537315200000 | 5858.47 |
| 1537401600000 | 5892.92 |
| 1537488000000 | 6118.71 |
| 1537747200000 | 6021.25 |
| 1537833600000 | 5966.34 |
| 1537920000000 | 5977.77 |
| 1538006400000 | 5906.89 |
| 1538092800000 | 5893.89 |
| 1538352000000 | 5800.21 |
| 1538438400000 | 5768.62 |
| 1538524800000 | 5818.17 |
| 1538611200000 | 5799.48 |
| 1538697600000 | 5792.44 |
| 1538956800000 | 5693.1 |
| 1539043200000 | 5726.95 |
| 1539129600000 | 5616.92 |
| 1539216000000 | 5627.27 |
| 1539302400000 | 5594.02 |
| 1539561600000 | 5572.14 |
| 1539648000000 | 5535.03 |
| 1539734400000 | 5632.42 |
| 1539820800000 | 5527.8 |
| 1539907200000 | 5516.07 |
| 1540166400000 | 5487.61 |
| 1540252800000 | 5317.52 |
| 1540339200000 | 5170.69 |
| 1540425600000 | 5072.42 |
| 1540512000000 | 5004.74 |
| 1540771200000 | 5024.04 |
| 1540857600000 | 5071.16 |
| 1540944000000 | 4970.53 |
| 1541030400000 | 5092.67 |
| 1541116800000 | 5267.49 |
| 1541376000000 | 5258.59 |
| 1541462400000 | 5359.61 |
| 1541548800000 | 5481.2 |
| 1541635200000 | 5480.66 |
| 1541721600000 | 5516.62 |
| 1541980800000 | 5518.1 |
| 1542067200000 | 5414.12 |
| 1542153600000 | 5408.18 |
| 1542240000000 | 5439.16 |
| 1542326400000 | 5433.01 |
| 1542585600000 | 5350.75 |
| 1542672000000 | 5228.44 |
| 1542758400000 | 5203.45 |
| 1542844800000 | 5189.79 |
| 1542931200000 | 5087.83 |
| 1543190400000 | 5138.53 |
| 1543276800000 | 5046.38 |
| 1543363200000 | 5049.33 |
| 1543449600000 | 5080.85 |
| 1543536000000 | 5092.39 |
| 1543795200000 | 5224.52 |
| 1543881600000 | 5239.2 |
| 1543968000000 | 5234.68 |
| 1544054400000 | 5180.04 |
| 1544140800000 | 5251.64 |
| 1544400000000 | 5143.87 |
| 1544486400000 | 5180.88 |
| 1544572800000 | 5176.17 |
| 1544659200000 | 5229.4 |
| 1544745600000 | 5125.08 |
| 1545004800000 | 4997.67 |
| 1545091200000 | 5073.99 |
| 1545177600000 | 4911.05 |
| 1545264000000 | 4842.09 |
| 1545350400000 | 4710.43 |
| 1545609600000 | 4801.88 |
| 1545696000000 | 4801.88 |
| 1545782400000 | 4793.57 |
| 1545868800000 | 4912.22 |
| 1545955200000 | 4954.7 |
| 1546214400000 | 4953.4 |
| 1546387200000 | 5077.04 |
| 1546473600000 | 5051.58 |
| 1546560000000 | 5168.69 |
| 1546819200000 | 5169.55 |
| 1546905600000 | 5340.02 |
| 1546992000000 | 5392.95 |
| 1547078400000 | 5466.31 |
| 1547164800000 | 5515.65 |
| 1547424000000 | 5517.6 |
| 1547510400000 | 5601.35 |
| 1547596800000 | 5576.04 |
| 1547683200000 | 5539.82 |
| 1547769600000 | 5581.51 |
| 1548028800000 | 5541.79 |
| 1548115200000 | 5587.06 |
| 1548201600000 | 5620.67 |
| 1548288000000 | 5610.65 |
| 1548374400000 | 5724.06 |
| 1548633600000 | 5758 |
| 1548720000000 | 5694.2 |
| 1548806400000 | 5750.46 |
| 1548892800000 | 5878.4 |
| 1548979200000 | 6010.69 |
| 1549238400000 | 6056.08 |
| 1549324800000 | 6093.58 |
| 1549411200000 | 5985.51 |
| 1549497600000 | 5900.31 |
| 1549584000000 | 5823.87 |
| 1549843200000 | 5796.78 |
| 1549929600000 | 5760.41 |
| 1550016000000 | 5828.66 |
| 1550102400000 | 5995.04 |
| 1550188800000 | 6007.07 |
| 1550448000000 | 6021.4 |
| 1550534400000 | 6049.07 |
| 1550620800000 | 6009.48 |
| 1550707200000 | 5968.6 |
| 1550793600000 | 6032.05 |
| 1551052800000 | 6155.91 |
| 1551139200000 | 6231.73 |
| 1551225600000 | 6252.41 |
| 1551312000000 | 6233.58 |
| 1551398400000 | 6227.87 |
| 1551657600000 | 6312.97 |
| 1551744000000 | 6378.8 |
| 1551830400000 | 6388.11 |
| 1551916800000 | 6160.82 |
| 1552003200000 | 5985.98 |
| 1552262400000 | 6100.33 |
| 1552348800000 | 6153.28 |
| 1552435200000 | 6229.52 |
| 1552521600000 | 6211.92 |
| 1552608000000 | 6234.98 |
| 1552867200000 | 6345.43 |
| 1552953600000 | 6335.94 |
| 1553040000000 | 6386.33 |
| 1553126400000 | 6296.95 |
| 1553212800000 | 6071.42 |
| 1553472000000 | 6079.74 |
| 1553558400000 | 6097.51 |
| 1553644800000 | 5951.09 |
| 1553731200000 | 6045.56 |
| 1553817600000 | 6043.9 |
| 1554076800000 | 6149.61 |
| 1554163200000 | 6132.18 |
| 1554249600000 | 6284.38 |
| 1554336000000 | 6294.12 |
| 1554422400000 | 6413.91 |
| 1554681600000 | 6533.04 |
| 1554768000000 | 6583.4 |
| 1554854400000 | 6646.46 |
| 1554940800000 | 6555.93 |
| 1555027200000 | 6575.87 |
| 1555286400000 | 6467.4 |
| 1555372800000 | 6402.97 |
| 1555459200000 | 6401.97 |
| 1555545600000 | 6402.66 |
| 1555632000000 | 6402.66 |
| 1555891200000 | 6471.11 |
| 1555977600000 | 6486.95 |
| 1556064000000 | 6401.55 |
| 1556150400000 | 6319.3 |
| 1556236800000 | 6371.08 |
| 1556496000000 | 6321.22 |
| 1556582400000 | 6297.37 |
| 1556668800000 | 6307.03 |
| 1556755200000 | 6227.79 |
| 1556841600000 | 6209.57 |
| 1557100800000 | 6114.95 |
| 1557187200000 | 5855.6 |
| 1557273600000 | 5888.59 |
| 1557360000000 | 5925.2 |
| 1557446400000 | 5929.38 |
| 1557705600000 | 5735.46 |
| 1557792000000 | 5787 |
| 1557878400000 | 5772.33 |
| 1557964800000 | 5919.25 |
| 1558051200000 | 5849.48 |
| 1558310400000 | 5636.83 |
| 1558396800000 | 5754.32 |
| 1558483200000 | 5685 |
| 1558569600000 | 5625.32 |
| 1558656000000 | 5743.81 |
| 1558915200000 | 5773.98 |
| 1559001600000 | 5683.93 |
| 1559088000000 | 5672.75 |
| 1559174400000 | 5743.69 |
| 1559260800000 | 5757.56 |
| 1559520000000 | 5744.04 |
| 1559606400000 | 5824.92 |
| 1559692800000 | 5865.65 |
| 1559779200000 | 5942.04 |
| 1559865600000 | 6066.92 |
| 1560124800000 | 6170.59 |
| 1560211200000 | 6207.47 |
| 1560297600000 | 6254.01 |
| 1560384000000 | 6222.57 |
| 1560470400000 | 6164.87 |
| 1560729600000 | 6143.27 |
| 1560816000000 | 6213.83 |
| 1560902400000 | 6215.59 |
| 1560988800000 | 6344.84 |
| 1561075200000 | 6323.05 |
| 1561334400000 | 6285.94 |
| 1561420800000 | 6272.75 |
| 1561507200000 | 6334.52 |
| 1561593600000 | 6331.71 |
| 1561680000000 | 6371.28 |
| 1561939200000 | 6363.52 |
| 1562025600000 | 6293.81 |
| 1562112000000 | 6311.75 |
| 1562198400000 | 6358.73 |
| 1562284800000 | 6370.65 |
| 1562544000000 | 6507.52 |
| 1562630400000 | 6422.15 |
| 1562716800000 | 6499.74 |
| 1562803200000 | 6521.23 |
| 1562889600000 | 6588.55 |
| 1563148800000 | 6658.98 |
| 1563235200000 | 6678.77 |
| 1563321600000 | 6625.34 |
| 1563408000000 | 6537.77 |
| 1563494400000 | 6565.11 |
| 1563753600000 | 6508.89 |
| 1563840000000 | 6578.46 |
| 1563926400000 | 6575.66 |
| 1564012800000 | 6536.49 |
| 1564099200000 | 6487.23 |
| 1564358400000 | 6454.68 |
| 1564444800000 | 6243.23 |
| 1564531200000 | 6329.75 |
| 1564617600000 | 6185.78 |
| 1564704000000 | 6112.82 |
| 1564963200000 | 5724.9 |
| 1565049600000 | 5901.16 |
| 1565136000000 | 5911.91 |
| 1565222400000 | 6129.35 |
| 1565308800000 | 6176.69 |
| 1565568000000 | 6080.95 |
| 1565654400000 | 6285.26 |
| 1565740800000 | 6072.81 |
| 1565827200000 | 6087 |
| 1565913600000 | 6150.83 |
| 1566172800000 | 6169.32 |
| 1566259200000 | 6232.27 |
| 1566345600000 | 6183.17 |
| 1566432000000 | 6242.14 |
| 1566518400000 | 6148.79 |
| 1566777600000 | 6034.97 |
| 1566864000000 | 5907.82 |
| 1566950400000 | 5918.08 |
| 1567036800000 | 6009.13 |
| 1567123200000 | 6096.36 |
| 1567382400000 | 6043.33 |
| 1567468800000 | 6089.44 |
| 1567555200000 | 6128.67 |
| 1567641600000 | 6173.76 |
| 1567728000000 | 6147.31 |
| 1567987200000 | 6207.23 |
| 1568073600000 | 6192.75 |
| 1568160000000 | 6207.66 |
| 1568246400000 | 6338.7 |
| 1568332800000 | 6258.91 |
| 1568592000000 | 6228.04 |
| 1568678400000 | 6201.66 |
| 1568764800000 | 6193.59 |
| 1568851200000 | 6197.29 |
| 1568937600000 | 6228.61 |
| 1569196800000 | 6154.52 |
| 1569283200000 | 6118.47 |
| 1569369600000 | 6121.36 |
| 1569456000000 | 6174.93 |
| 1569542400000 | 6124.93 |
| 1569801600000 | 6147.84 |
| 1569888000000 | 6118.34 |
| 1569974400000 | 6054.6 |
| 1570060800000 | 6101.57 |
| 1570147200000 | 6207.04 |
| 1570406400000 | 6189.44 |
| 1570492800000 | 6178.81 |
| 1570579200000 | 6162.55 |
| 1570665600000 | 6191.77 |
| 1570752000000 | 6251.63 |
| 1571011200000 | 6252.77 |
| 1571097600000 | 6163.94 |
| 1571184000000 | 6119.17 |
| 1571270400000 | 6117.92 |
| 1571356800000 | 6222.67 |
| 1571616000000 | 6213.48 |
| 1571702400000 | 6300.99 |
| 1571788800000 | 6354.29 |
| 1571875200000 | 6429.36 |
| 1571961600000 | 6437.87 |
| 1572220800000 | 6439.36 |
| 1572307200000 | 6468.7 |
| 1572393600000 | 6465.65 |
| 1572480000000 | 6457.38 |
| 1572566400000 | 6559.18 |
| 1572825600000 | 6585.13 |
| 1572912000000 | 6673.16 |
| 1572998400000 | 6614.45 |
| 1573084800000 | 6628.06 |
| 1573171200000 | 6657.09 |
| 1573430400000 | 6650.54 |
| 1573516800000 | 6544.2 |
| 1573603200000 | 6418.28 |
| 1573689600000 | 6434.39 |
| 1573776000000 | 6475.35 |
| 1574035200000 | 6347.6 |
| 1574121600000 | 6243.14 |
| 1574208000000 | 6068.1 |
| 1574294400000 | 5929.73 |
| 1574380800000 | 5970.52 |
| 1574640000000 | 5983.55 |
| 1574726400000 | 5834.3 |
| 1574812800000 | 5717.69 |
| 1574899200000 | 5770.7 |
| 1574985600000 | 5675.29 |
| 1575244800000 | 5736.75 |
| 1575331200000 | 5571.6 |
| 1575417600000 | 5552.2 |
| 1575504000000 | 5597.76 |
| 1575590400000 | 5609.13 |
| 1575849600000 | 5586.91 |
| 1575936000000 | 5614.84 |
| 1576022400000 | 5730.13 |
| 1576108800000 | 5886.49 |
| 1576195200000 | 5855.78 |
| 1576454400000 | 5920.7 |
| 1576540800000 | 5968.74 |
| 1576627200000 | 6024.78 |
| 1576713600000 | 6087.21 |
| 1576800000000 | 5943.52 |
| 1577059200000 | 6030.85 |
| 1577145600000 | 6111.71 |
| 1577232000000 | 6111.71 |
| 1577318400000 | 6198.36 |
| 1577404800000 | 6159.51 |
| 1577664000000 | 6232.99 |
| 1577750400000 | 6226.59 |
| 1577923200000 | 6246.52 |
| 1578009600000 | 6188.42 |
| 1578268800000 | 6206.52 |
| 1578355200000 | 6162.56 |
| 1578441600000 | 6178.47 |
| 1578528000000 | 6135.97 |
| 1578614400000 | 6073.37 |
| 1578873600000 | 5965.83 |
| 1578960000000 | 5993.64 |
| 1579046400000 | 5923.56 |
| 1579132800000 | 5905.86 |
| 1579219200000 | 5968.32 |
| 1579478400000 | 5968.34 |
| 1579564800000 | 5955.97 |
| 1579651200000 | 5989.26 |
| 1579737600000 | 5870.32 |
| 1579824000000 | 5890.88 |
| 1580083200000 | 5749.78 |
| 1580169600000 | 5760.27 |
| 1580256000000 | 5798.71 |
| 1580342400000 | 5777.18 |
| 1580428800000 | 5946.39 |
| 1580688000000 | 6030.27 |
| 1580774400000 | 6197.9 |
| 1580860800000 | 6290.65 |
| 1580947200000 | 6220.33 |
| 1581033600000 | 6151.87 |
| 1581292800000 | 6023.79 |
| 1581379200000 | 6062 |
| 1581465600000 | 6038.41 |
| 1581552000000 | 6185.38 |
| 1581638400000 | 6122.06 |
| 1581897600000 | 6097.55 |
| 1581984000000 | 6062.58 |
| 1582070400000 | 6050.12 |
| 1582156800000 | 5988.62 |
| 1582243200000 | 5893.51 |
| 1582502400000 | 5841.27 |
| 1582588800000 | 5711.86 |
| 1582675200000 | 5690.94 |
| 1582761600000 | 5383.14 |
| 1582848000000 | 5290.01 |
| 1583107200000 | 5388.73 |
| 1583193600000 | 5232.46 |
| 1583280000000 | 5314.85 |
| 1583366400000 | 5214.85 |
| 1583452800000 | 4887.89 |
| 1583712000000 | 4277.34 |
| 1583798400000 | 4252.48 |
| 1583884800000 | 3999.01 |
| 1583971200000 | 3448.42 |
| 1584057600000 | 3562.77 |
| 1584316800000 | 3128.49 |
| 1584403200000 | 3101.15 |
| 1584489600000 | 2632.82 |
| 1584576000000 | 2548.87 |
| 1584662400000 | 2682.93 |
| 1584921600000 | 2627.35 |
| 1585008000000 | 2695.39 |
| 1585094400000 | 3019.44 |
| 1585180800000 | 3510.12 |
| 1585267200000 | 3336.67 |
| 1585526400000 | 3307.41 |
| 1585612800000 | 3325.22 |
| 1585699200000 | 3003.19 |
| 1585785600000 | 2953.08 |
| 1585872000000 | 3018.92 |
| 1586131200000 | 3186.77 |
| 1586217600000 | 3174.53 |
| 1586304000000 | 3254.51 |
| 1586390400000 | 3242.41 |
| 1586476800000 | 3242.41 |
| 1586736000000 | 3266.24 |
| 1586822400000 | 3334.35 |
| 1586908800000 | 3371.57 |
| 1586995200000 | 3348.32 |
| 1587081600000 | 3327.03 |
| 1587340800000 | 3359.1 |
| 1587427200000 | 3142.87 |
| 1587513600000 | 3086.42 |
| 1587600000000 | 3362.95 |
| 1587686400000 | 3275.66 |
| 1587945600000 | 3198.34 |
| 1588032000000 | 3133.34 |
| 1588118400000 | 3291.81 |
| 1588204800000 | 3294.72 |
| 1588291200000 | 3258.8 |
| 1588550400000 | 3118.79 |
| 1588636800000 | 3154.44 |
| 1588723200000 | 3125 |
| 1588809600000 | 3129.84 |
| 1588896000000 | 3159.07 |
| 1589155200000 | 3127.69 |
| 1589241600000 | 3120.17 |
| 1589328000000 | 3001.46 |
| 1589414400000 | 2901.57 |
| 1589500800000 | 2861.53 |
| 1589760000000 | 2990.17 |
| 1589846400000 | 3058.77 |
| 1589932800000 | 3045.38 |
| 1590019200000 | 3045.14 |
| 1590105600000 | 2996.36 |
| 1590364800000 | 2998.42 |
| 1590451200000 | 2939.78 |
| 1590537600000 | 3007.87 |
| 1590624000000 | 3054.61 |
| 1590710400000 | 2969.85 |
| 1590969600000 | 3133.71 |
| 1591056000000 | 3329.95 |
| 1591142400000 | 3536.96 |
| 1591228800000 | 3523.51 |
| 1591315200000 | 3742.11 |
| 1591574400000 | 3807.82 |
| 1591660800000 | 3636.73 |
| 1591747200000 | 3593.18 |
| 1591833600000 | 3369.75 |
| 1591920000000 | 3483.89 |
| 1592179200000 | 3449.76 |
| 1592265600000 | 3560.9 |
| 1592352000000 | 3555.8 |
| 1592438400000 | 3468.73 |
| 1592524800000 | 3557.87 |
| 1592784000000 | 3548.73 |
| 1592870400000 | 3562.49 |
| 1592956800000 | 3514.86 |
| 1593043200000 | 3528.39 |
| 1593129600000 | 3377.87 |
| 1593388800000 | 3385.42 |
| 1593475200000 | 3318.82 |
| 1593561600000 | 3304.85 |
| 1593648000000 | 3376.76 |
| 1593734400000 | 3415 |
| 1593993600000 | 3529.32 |
| 1594080000000 | 3539.03 |
| 1594166400000 | 3545.85 |
| 1594252800000 | 3555.69 |
| 1594339200000 | 3559.32 |
| 1594598400000 | 3557.04 |
| 1594684800000 | 3485.55 |
| 1594771200000 | 3517.51 |
| 1594857600000 | 3480.31 |
| 1594944000000 | 3400.21 |
| 1595203200000 | 3395.64 |
| 1595289600000 | 3423.38 |
| 1595376000000 | 3396.18 |
| 1595462400000 | 3410.94 |
| 1595548800000 | 3390.28 |
| 1595808000000 | 3424.25 |
| 1595894400000 | 3379.26 |
| 1595980800000 | 3401.59 |
| 1596067200000 | 3334.58 |
| 1596153600000 | 3321.31 |
| 1596412800000 | 3277.07 |
| 1596499200000 | 3158.1 |
| 1596585600000 | 3164.37 |
| 1596672000000 | 3211.21 |
| 1596758400000 | 3237.85 |
| 1597017600000 | 3220.59 |
| 1597104000000 | 3164.26 |
| 1597190400000 | 3155.5 |
| 1597276800000 | 3197.28 |
| 1597363200000 | 3226.78 |
| 1597622400000 | 3218.45 |
| 1597708800000 | 3224.41 |
| 1597795200000 | 3246.87 |
| 1597881600000 | 3272.66 |
| 1597968000000 | 3296.41 |
| 1598227200000 | 3292.52 |
| 1598313600000 | 3377.75 |
| 1598400000000 | 3387.83 |
| 1598486400000 | 3406.6 |
| 1598572800000 | 3481.35 |
| 1598832000000 | 3514.43 |
| 1598918400000 | 3621.72 |
| 1599004800000 | 3732.34 |
| 1599091200000 | 3686.66 |
| 1599177600000 | 3693.52 |
| 1599436800000 | 3698.51 |
| 1599523200000 | 3607.6 |
| 1599609600000 | 3657.33 |
| 1599696000000 | 3653.48 |
| 1599782400000 | 3601.41 |
| 1600041600000 | 3587.55 |
| 1600128000000 | 3625.92 |
| 1600214400000 | 3623.77 |
| 1600300800000 | 3607.15 |
| 1600387200000 | 3605.43 |
| 1600646400000 | 3564.91 |
| 1600732800000 | 3578.3 |
| 1600819200000 | 3456.75 |
| 1600905600000 | 3421.79 |
| 1600992000000 | 3433.24 |
| 1601251200000 | 3451.77 |
| 1601337600000 | 3413.39 |
| 1601424000000 | 3455.55 |
| 1601510400000 | 3458.41 |
| 1601596800000 | 3413.56 |
| 1601856000000 | 3450.3 |
| 1601942400000 | 3453.34 |
| 1602028800000 | 3419.97 |
| 1602115200000 | 3420.03 |
| 1602201600000 | 3441.76 |
| 1602460800000 | 3433.41 |
| 1602547200000 | 3372.49 |
| 1602633600000 | 3368.03 |
| 1602720000000 | 3331.35 |
| 1602806400000 | 3370.33 |
| 1603065600000 | 3358.18 |
| 1603152000000 | 3421.41 |
| 1603238400000 | 3455.21 |
| 1603324800000 | 3495.73 |
| 1603411200000 | 3501.61 |
| 1603670400000 | 3433.44 |
| 1603756800000 | 3427.15 |
| 1603843200000 | 3289.73 |
| 1603929600000 | 3340.69 |
| 1604016000000 | 3329.19 |
| 1604275200000 | 3316.8 |
| 1604361600000 | 3392.87 |
| 1604448000000 | 3430.49 |
| 1604534400000 | 3500.34 |
| 1604620800000 | 3511.63 |
| 1604880000000 | 3702.81 |
| 1604966400000 | 3710.74 |
| 1605052800000 | 3792.25 |
| 1605139200000 | 3766.84 |
| 1605225600000 | 3745.8 |
| 1605484800000 | 3746.19 |
| 1605571200000 | 3748.35 |
| 1605657600000 | 3757.77 |
| 1605744000000 | 3738.95 |
| 1605830400000 | 3767.89 |
| 1606089600000 | 3853.27 |
| 1606176000000 | 3929.61 |
| 1606262400000 | 3940.16 |
| 1606348800000 | 3951.53 |
| 1606435200000 | 3943.71 |
| 1606694400000 | 3974.09 |
| 1606780800000 | 4115.23 |
| 1606867200000 | 4186.8 |
| 1606953600000 | 4264.06 |
| 1607040000000 | 4404.01 |
| 1607299200000 | 4479.25 |
| 1607385600000 | 4475.65 |
| 1607472000000 | 4622.25 |
| 1607558400000 | 4624.11 |
| 1607644800000 | 4692.59 |
| 1607904000000 | 4768.43 |
| 1607990400000 | 4826.89 |
| 1608076800000 | 4882.76 |
| 1608163200000 | 4970.31 |
| 1608249600000 | 4897.71 |
| 1608508800000 | 4749.68 |
| 1608595200000 | 4879.19 |
| 1608681600000 | 4814.59 |
| 1608768000000 | 4788.55 |
| 1608854400000 | 4788.55 |
| 1609113600000 | 4848.28 |
| 1609200000000 | 4928.06 |
| 1609286400000 | 5027.38 |
| 1609372800000 | 5023.95 |
| 1609718400000 | 5008.87 |
| 1609804800000 | 4875.93 |
| 1609891200000 | 4900.84 |
| 1609977600000 | 4788.69 |
| 1610064000000 | 4826.2 |
| 1610323200000 | 4849.92 |
| 1610409600000 | 4789.32 |
| 1610496000000 | 4781.79 |
| 1610582400000 | 4829.38 |
| 1610668800000 | 4784.47 |
| 1610928000000 | 4765.56 |
| 1611014400000 | 4786.56 |
| 1611100800000 | 4756.93 |
| 1611187200000 | 4755.25 |
| 1611273600000 | 4647.46 |
| 1611532800000 | 4530.72 |
| 1611619200000 | 4512.53 |
| 1611705600000 | 4495.12 |
| 1611792000000 | 4564.81 |
| 1611878400000 | 4621.5 |
| 1612137600000 | 4621.78 |
| 1612224000000 | 4668.36 |
| 1612310400000 | 4677.86 |
| 1612396800000 | 4582.7 |
| 1612483200000 | 4604.9 |
| 1612742400000 | 4623.62 |
| 1612828800000 | 4619.73 |
| 1612915200000 | 4626.76 |
| 1613001600000 | 4715.49 |
| 1613088000000 | 4714.28 |
| 1613347200000 | 4720.36 |
| 1613433600000 | 4713.61 |
| 1613520000000 | 4667.16 |
| 1613606400000 | 4602.49 |
| 1613692800000 | 4577.8 |
| 1613952000000 | 4526.61 |
| 1614038400000 | 4552.99 |
| 1614124800000 | 4589.12 |
| 1614211200000 | 4504.7 |
| 1614297600000 | 4469.06 |
| 1614556800000 | 4462.39 |
| 1614643200000 | 4413.85 |
| 1614729600000 | 4334.48 |
| 1614816000000 | 4350.98 |
| 1614902400000 | 4404.45 |
| 1615161600000 | 4379.22 |
| 1615248000000 | 4385.89 |
| 1615334400000 | 4433.5 |
| 1615420800000 | 4488.02 |
| 1615507200000 | 4422.93 |
| 1615766400000 | 4409.12 |
| 1615852800000 | 4418.22 |
| 1615939200000 | 4354.82 |
| 1616025600000 | 4216.31 |
| 1616112000000 | 4235.46 |
| 1616371200000 | 4218.31 |
| 1616457600000 | 4235.64 |
| 1616544000000 | 4210.68 |
| 1616630400000 | 4206.93 |
| 1616716800000 | 4183.34 |
| 1616976000000 | 4189.27 |
| 1617062400000 | 4134.82 |
| 1617148800000 | 4208.74 |
| 1617235200000 | 4224.16 |
| 1617321600000 | 4224.16 |
| 1617580800000 | 4240.99 |
| 1617667200000 | 4264.37 |
| 1617753600000 | 4325.03 |
| 1617840000000 | 4313.95 |
| 1617926400000 | 4308.76 |
| 1618185600000 | 4274.36 |
| 1618272000000 | 4286.75 |
| 1618358400000 | 4309.98 |
| 1618444800000 | 4352.76 |
| 1618531200000 | 4392.98 |
| 1618790400000 | 4405.57 |
| 1618876800000 | 4373.04 |
| 1618963200000 | 4339.5 |
| 1619049600000 | 4337.71 |
| 1619136000000 | 4273.07 |
| 1619395200000 | 4312.08 |
| 1619481600000 | 4310.78 |
| 1619568000000 | 4255.9 |
| 1619654400000 | 4232.06 |
| 1619740800000 | 4091.06 |
| 1620000000000 | 3923.79 |
| 1620086400000 | 3925.88 |
| 1620172800000 | 4003.08 |
| 1620259200000 | 4174.45 |
| 1620345600000 | 4259.91 |
| 1620604800000 | 4359.34 |
| 1620691200000 | 4360.83 |
| 1620777600000 | 4294.09 |
| 1620864000000 | 4262.73 |
| 1620950400000 | 4337.14 |
| 1621209600000 | 4331.56 |
| 1621296000000 | 4307.92 |
| 1621382400000 | 4231.56 |
| 1621468800000 | 4154.42 |
| 1621555200000 | 4118.61 |
| 1621814400000 | 4026.68 |
| 1621900800000 | 3978.22 |
| 1621987200000 | 3928.09 |
| 1622073600000 | 3917.15 |
| 1622160000000 | 4006.1 |
| 1622419200000 | 3993.84 |
| 1622505600000 | 4082.82 |
| 1622592000000 | 4129.11 |
| 1622678400000 | 4164.26 |
| 1622764800000 | 4217.01 |
| 1623024000000 | 4212.19 |
| 1623110400000 | 4240.52 |
| 1623196800000 | 4290.53 |
| 1623283200000 | 4346.81 |
| 1623369600000 | 4321.02 |
| 1623628800000 | 4269.27 |
| 1623715200000 | 4168.76 |
| 1623801600000 | 4165.23 |
| 1623888000000 | 4127.45 |
| 1623974400000 | 4103.82 |
| 1624233600000 | 4017.68 |
| 1624320000000 | 3963.86 |
| 1624406400000 | 3980.35 |
| 1624492800000 | 4101.63 |
| 1624579200000 | 4152.72 |
| 1624838400000 | 4164.09 |
| 1624924800000 | 4021.22 |
| 1625011200000 | 4012.12 |
| 1625097600000 | 4024.36 |
| 1625184000000 | 4072.79 |
| 1625443200000 | 4117.53 |
| 1625529600000 | 4039.33 |
| 1625616000000 | 4046.84 |
| 1625702400000 | 4045.63 |
| 1625788800000 | 4085.81 |
| 1626048000000 | 4142.26 |
| 1626134400000 | 4131.45 |
| 1626220800000 | 4136.31 |
| 1626307200000 | 4131.94 |
| 1626393600000 | 4117.71 |
| 1626652800000 | 3982.42 |
| 1626739200000 | 3989.55 |
| 1626825600000 | 3975.44 |
| 1626912000000 | 4027.33 |
| 1626998400000 | 4025.36 |
| 1627257600000 | 3971.25 |
| 1627344000000 | 3959.11 |
| 1627430400000 | 3938.61 |
| 1627516800000 | 4014.75 |
| 1627603200000 | 3978.45 |
| 1627862400000 | 3932.38 |
| 1627948800000 | 3814.49 |
| 1628035200000 | 3844.06 |
| 1628121600000 | 3819.86 |
| 1628208000000 | 3797.41 |
| 1628467200000 | 3778.57 |
| 1628553600000 | 3791.33 |
| 1628640000000 | 3851.51 |
| 1628726400000 | 3952.16 |
| 1628812800000 | 4066.61 |
| 1629072000000 | 4065.06 |
| 1629158400000 | 4123.13 |
| 1629244800000 | 4212.67 |
| 1629331200000 | 4201.05 |
| 1629417600000 | 4215.37 |
| 1629676800000 | 4162.54 |
| 1629763200000 | 4155.35 |
| 1629849600000 | 4135.01 |
| 1629936000000 | 4097.72 |
| 1630022400000 | 4191.12 |
| 1630281600000 | 4231.93 |
| 1630368000000 | 4276.53 |
| 1630454400000 | 4318.58 |
| 1630540800000 | 4275.48 |
| 1630627200000 | 4250.47 |
| 1630886400000 | 4230.08 |
| 1630972800000 | 4222.11 |
| 1631059200000 | 4218.14 |
| 1631145600000 | 4197.87 |
| 1631232000000 | 4197.02 |
| 1631491200000 | 4184.22 |
| 1631577600000 | 4180.18 |
| 1631664000000 | 4182.82 |
| 1631750400000 | 4223.57 |
| 1631836800000 | 4196.91 |
| 1632096000000 | 4145.87 |
| 1632182400000 | 4096.22 |
| 1632268800000 | 4140.24 |
| 1632355200000 | 4157.52 |
| 1632441600000 | 4131.79 |
| 1632700800000 | 4242.34 |
| 1632787200000 | 4267.77 |
| 1632873600000 | 4304.19 |
| 1632960000000 | 4349.73 |
| 1633046400000 | 4415.99 |
| 1633305600000 | 4443.17 |
| 1633392000000 | 4423.7 |
| 1633478400000 | 4459.05 |
| 1633564800000 | 4531.28 |
| 1633651200000 | 4573.65 |
| 1633910400000 | 4639.86 |
| 1633996800000 | 4574.5 |
| 1634083200000 | 4654.19 |
| 1634169600000 | 4698.28 |
| 1634256000000 | 4698.57 |
| 1634515200000 | 4692.85 |
| 1634601600000 | 4656.22 |
| 1634688000000 | 4599.21 |
| 1634774400000 | 4587.71 |
| 1634860800000 | 4559.85 |
| 1635120000000 | 4608.15 |
| 1635206400000 | 4645.11 |
| 1635292800000 | 4616.22 |
| 1635379200000 | 4643.18 |
| 1635465600000 | 4579.6 |
| 1635724800000 | 4620.97 |
| 1635811200000 | 4548.48 |
| 1635897600000 | 4494.85 |
| 1635984000000 | 4541.26 |
| 1636070400000 | 4470.14 |
| 1636329600000 | 4497.19 |
| 1636416000000 | 4438.89 |
| 1636502400000 | 4384.6 |
| 1636588800000 | 4418.61 |
| 1636675200000 | 4335.34 |
| 1636934400000 | 4337.79 |
| 1637020800000 | 4272.45 |
| 1637107200000 | 4202.42 |
| 1637193600000 | 4211.25 |
| 1637280000000 | 4083.86 |
| 1637539200000 | 4132.83 |
| 1637625600000 | 4147.77 |
| 1637712000000 | 4166.45 |
| 1637798400000 | 4226.04 |
| 1637884800000 | 4115.3 |
| 1638144000000 | 4183.54 |
| 1638230400000 | 4247.99 |
| 1638316800000 | 4768.88 |
| 1638403200000 | 4845.92 |
| 1638489600000 | 4840.87 |
| 1638748800000 | 4830.45 |
| 1638835200000 | 4723.04 |
| 1638921600000 | 4717.21 |
| 1639008000000 | 4642.91 |
| 1639094400000 | 4668.61 |
| 1639353600000 | 4514.12 |
| 1639440000000 | 4462.55 |
| 1639526400000 | 4521.42 |
| 1639612800000 | 4606.91 |
| 1639699200000 | 4445.35 |
| 1639958400000 | 4462.87 |
| 1640044800000 | 4467.06 |
| 1640131200000 | 4497.44 |
| 1640217600000 | 4492.54 |
| 1640304000000 | 4521.81 |
| 1640563200000 | 4492.94 |
| 1640649600000 | 4445.17 |
| 1640736000000 | 4423.9 |
| 1640822400000 | 4410.57 |
| 1640908800000 | 4361.91 |
| 1641168000000 | 4350.52 |
| 1641254400000 | 4393.98 |
| 1641340800000 | 4381.27 |
| 1641427200000 | 4266 |
| 1641513600000 | 4382.8 |
| 1641772800000 | 4381.83 |
| 1641859200000 | 4496.11 |
| 1641945600000 | 4639.41 |
| 1642032000000 | 4747.99 |
| 1642118400000 | 4534.63 |
| 1642377600000 | 4840.06 |
| 1642464000000 | 5021.37 |
| 1642550400000 | 5001.12 |
| 1642636800000 | 4967.5 |
| 1642723200000 | 4893.6 |
| 1642982400000 | 4856.82 |
| 1643068800000 | 4826.35 |
| 1643155200000 | 4844.62 |
| 1643241600000 | 4854.28 |
| 1643328000000 | 4856.43 |
| 1643587200000 | 5001.3 |
| 1643673600000 | 4864.44 |
| 1643760000000 | 4820.45 |
| 1643846400000 | 4741.7 |
| 1643932800000 | 4646.15 |
| 1644192000000 | 4610.52 |
| 1644278400000 | 4625.48 |
| 1644364800000 | 4581.3 |
| 1644451200000 | 4497.14 |
| 1644537600000 | 4569.94 |
| 1644796800000 | 4491.77 |
| 1644883200000 | 4446.29 |
| 1644969600000 | 4444.22 |
| 1645056000000 | 4502.37 |
| 1645142400000 | 4558.92 |
| 1645401600000 | 4483.92 |
| 1645488000000 | 4469.64 |
| 1645574400000 | 4504.66 |
| 1645660800000 | 4474.38 |
| 1645747200000 | 4542.11 |
| 1646006400000 | 4464.54 |
| 1646092800000 | 4554.68 |
| 1646179200000 | 4582.48 |
| 1646265600000 | 4708.85 |
| 1646352000000 | 4631.69 |
| 1646611200000 | 4617.36 |
| 1646697600000 | 4659.32 |
| 1646784000000 | 4679.29 |
| 1646870400000 | 4623.47 |
| 1646956800000 | 4593.69 |
| 1647216000000 | 4522.92 |
| 1647302400000 | 4529.19 |
| 1647388800000 | 4577.49 |
| 1647475200000 | 4629.81 |
| 1647561600000 | 4595.15 |
| 1647820800000 | 4595.56 |
| 1647907200000 | 4671.32 |
| 1647993600000 | 4731.43 |
| 1648080000000 | 4782.77 |
| 1648166400000 | 4877.71 |
| 1648425600000 | 4886.28 |
| 1648512000000 | 4942.89 |
| 1648598400000 | 4881.77 |
| 1648684800000 | 4883.19 |
| 1648771200000 | 4905.15 |
| 1649030400000 | 5021.69 |
| 1649116800000 | 5046.22 |
| 1649203200000 | 5036.23 |
| 1649289600000 | 4978.43 |
| 1649376000000 | 5071.38 |
| 1649635200000 | 5043.16 |
| 1649721600000 | 5042.44 |
| 1649808000000 | 5050.7 |
| 1649894400000 | 5084.98 |
| 1649980800000 | 5084.98 |
| 1650240000000 | 5018.16 |
| 1650326400000 | 4958.25 |
| 1650412800000 | 4975.33 |
| 1650499200000 | 4940.76 |
| 1650585600000 | 4849.87 |
| 1650844800000 | 4645 |
| 1650931200000 | 4635.07 |
| 1651017600000 | 4618.14 |
| 1651104000000 | 4643.96 |
| 1651190400000 | 4636.57 |
| 1651449600000 | 4655.03 |
| 1651536000000 | 4570.08 |
| 1651622400000 | 4485.46 |
| 1651708800000 | 4365.39 |
| 1651795200000 | 4350.39 |
| 1652054400000 | 4183.54 |
| 1652140800000 | 4232.48 |
| 1652227200000 | 4229.32 |
| 1652313600000 | 4215.51 |
| 1652400000000 | 4196.83 |
| 1652659200000 | 4328.34 |
| 1652745600000 | 4349.09 |
| 1652832000000 | 4212.02 |
| 1652918400000 | 4136.54 |
| 1653004800000 | 4334.47 |
| 1653264000000 | 4438.53 |
| 1653350400000 | 4351.03 |
| 1653436800000 | 4370.86 |
| 1653523200000 | 4424.46 |
| 1653609600000 | 4473.04 |
| 1653868800000 | 4443.64 |
| 1653955200000 | 4837.86 |
| 1654041600000 | 4823.51 |
| 1654128000000 | 4877.44 |
| 1654214400000 | 4926.39 |
| 1654473600000 | 4838.92 |
| 1654560000000 | 4842.58 |
| 1654646400000 | 4780.08 |
| 1654732800000 | 4611.53 |
| 1654819200000 | 4532.06 |
| 1655078400000 | 4564.79 |
| 1655164800000 | 4700.01 |
| 1655251200000 | 4727.03 |
| 1655337600000 | 4786.96 |
| 1655424000000 | 4736.11 |
| 1655683200000 | 4740.69 |
| 1655769600000 | 4466.62 |
| 1655856000000 | 4419.44 |
| 1655942400000 | 4282.65 |
| 1656028800000 | 4298.28 |
| 1656288000000 | 4301.01 |
| 1656374400000 | 4320.07 |
| 1656460800000 | 4152.15 |
| 1656547200000 | 4112.42 |
| 1656633600000 | 4048.83 |
| 1656892800000 | 4047.3 |
| 1656979200000 | 3945.02 |
| 1657065600000 | 3836.02 |
| 1657152000000 | 3823.51 |
| 1657238400000 | 3807.05 |
| 1657497600000 | 3646.19 |
| 1657584000000 | 3526.7 |
| 1657670400000 | 3535.6 |
| 1657756800000 | 3413.61 |
| 1657843200000 | 3526.46 |
| 1658102400000 | 3568.91 |
| 1658188800000 | 3605.63 |
| 1658275200000 | 3582.25 |
| 1658361600000 | 3493.97 |
| 1658448000000 | 3357.07 |
| 1658707200000 | 3449.9 |
| 1658793600000 | 3443.59 |
| 1658880000000 | 3444.91 |
| 1658966400000 | 3529.63 |
| 1659052800000 | 3575.47 |
| 1659312000000 | 3560.9 |
| 1659398400000 | 3491.54 |
| 1659484800000 | 3476.47 |
| 1659571200000 | 3521.93 |
| 1659657600000 | 3526.67 |
| 1659916800000 | 3608.97 |
| 1660003200000 | 3526.53 |
| 1660089600000 | 3563.95 |
| 1660176000000 | 3635.27 |
| 1660262400000 | 3670.61 |
| 1660521600000 | 3699.78 |
| 1660608000000 | 3636.13 |
| 1660694400000 | 3538.11 |
| 1660780800000 | 3467.74 |
| 1660867200000 | 3479.79 |
| 1661126400000 | 3521.4 |
| 1661212800000 | 3467.13 |
| 1661299200000 | 3501.71 |
| 1661385600000 | 3451.82 |
| 1661472000000 | 3474.6 |
| 1661731200000 | 3427.58 |
| 1661817600000 | 3375.26 |
| 1661904000000 | 3403.83 |
| 1661990400000 | 3364.96 |
| 1662076800000 | 3371.89 |
| 1662336000000 | 3386.77 |
| 1662422400000 | 3369.67 |
| 1662508800000 | 3419.18 |
| 1662595200000 | 3513.48 |
| 1662681600000 | 3533.49 |
| 1662940800000 | 3519.71 |
| 1663027200000 | 3434.89 |
| 1663113600000 | 3376.73 |
| 1663200000000 | 3367 |
| 1663286400000 | 3303.46 |
| 1663545600000 | 3318.64 |
| 1663632000000 | 3288.2 |
| 1663718400000 | 3264.78 |
| 1663804800000 | 3262.63 |
| 1663891200000 | 3166.01 |
| 1664150400000 | 3067.59 |
| 1664236800000 | 2998.16 |
| 1664323200000 | 3008.23 |
| 1664409600000 | 3054.8 |
| 1664496000000 | 3051.32 |
| 1664755200000 | 3093.59 |
| 1664841600000 | 3233.48 |
| 1664928000000 | 3284.54 |
| 1665014400000 | 3192.8 |
| 1665100800000 | 3174.46 |
| 1665360000000 | 3158.94 |
| 1665446400000 | 3169.94 |
| 1665532800000 | 3155.36 |
| 1665619200000 | 3091.19 |
| 1665705600000 | 3081.77 |
| 1665964800000 | 3031.76 |
| 1666051200000 | 2872.71 |
| 1666137600000 | 2857.76 |
| 1666224000000 | 2752.45 |
| 1666310400000 | 2688.08 |
| 1666569600000 | 2535.68 |
| 1666656000000 | 2582.67 |
| 1666742400000 | 2609.05 |
| 1666828800000 | 2648.81 |
| 1666915200000 | 2665.81 |
| 1667174400000 | 2620.52 |
| 1667260800000 | 2617.95 |
| 1667347200000 | 2560.88 |
| 1667433600000 | 2519.45 |
| 1667520000000 | 2519.12 |
| 1667779200000 | 2508.43 |
| 1667865600000 | 2599.06 |
| 1667952000000 | 2640.15 |
| 1668038400000 | 2767.74 |
| 1668124800000 | 2787.81 |
| 1668384000000 | 2783.63 |
| 1668470400000 | 2915.35 |
| 1668556800000 | 2864.64 |
| 1668643200000 | 2786.63 |
| 1668729600000 | 2769 |
| 1668988800000 | 2800.4899 |
| 1669075200000 | 2805.4699 |
| 1669161600000 | 2825.85 |
| 1669248000000 | 2814.91 |
| 1669334400000 | 2817.42 |
| 1669593600000 | 2815.17 |
| 1669680000000 | 2816.13 |
| 1669766400000 | 2719.63 |
| 1669852800000 | 2803.64 |
| 1669939200000 | 2847.84 |
| 1670198400000 | 2780.75 |
| 1670284800000 | 2779.28 |
| 1670371200000 | 2751.2199 |
| 1670457600000 | 2751.02 |
| 1670544000000 | 2827.11 |
| 1670803200000 | 2793.17 |
| 1670889600000 | 2819.33 |
| 1670976000000 | 2783.48 |
| 1671062400000 | 2794.06 |
| 1671148800000 | 2806.62 |
| 1671408000000 | 2829.27 |
| 1671494400000 | 2812.9 |
| 1671580800000 | 2811.75 |
| 1671667200000 | 2840.27 |
| 1671753600000 | 2864.63 |
| 1672012800000 | 2900.15 |
| 1672099200000 | 2886.52 |
| 1672185600000 | 2906.78 |
| 1672272000000 | 2824.32 |
| 1672358400000 | 2817.16 |
| 1672617600000 | 2815.2 |
| 1672704000000 | 2803.07 |
| 1672790400000 | 2763.16 |
| 1672876800000 | 2766.55 |
| 1672963200000 | 2899.12 |
| 1673222400000 | 2912.84 |
| 1673308800000 | 2990.7399 |
| 1673395200000 | 3052.4 |
| 1673481600000 | 3036.13 |
| 1673568000000 | 3017.27 |
| 1673827200000 | 3013.66 |
| 1673913600000 | 2974.71 |
| 1674000000000 | 2915.11 |
| 1674086400000 | 2898.43 |
| 1674172800000 | 2945.07 |
| 1674432000000 | 2942.25 |
| 1674518400000 | 2893.25 |
| 1674604800000 | 2790.86 |
| 1674691200000 | 2761.62 |
| 1674777600000 | 2755.9899 |
| 1675036800000 | 2684.29 |
| 1675123200000 | 2705.42 |
| 1675209600000 | 2704.2199 |
| 1675296000000 | 2739.15 |
| 1675382400000 | 2678.82 |
| 1675641600000 | 2617.48 |
| 1675728000000 | 2615.13 |
| 1675814400000 | 2531.54 |
| 1675900800000 | 2523.05 |
| 1675987200000 | 2503.44 |
| 1676246400000 | 2475.2399 |
| 1676332800000 | 2488.7 |
| 1676419200000 | 2435.34 |
| 1676505600000 | 2393.69 |
| 1676592000000 | 2431.4899 |
| 1676851200000 | 2397.03 |
| 1676937600000 | 2380.94 |
| 1677024000000 | 2403.05 |
| 1677110400000 | 2470.52 |
| 1677196800000 | 2475.02 |
| 1677456000000 | 2521.26 |
| 1677542400000 | 2502.66 |
| 1677628800000 | 2478.03 |
| 1677715200000 | 2519.26 |
| 1677801600000 | 2493.1 |
| 1678060800000 | 2545.73 |
| 1678147200000 | 2465.87 |
| 1678233600000 | 2489.79 |
| 1678320000000 | 2422.35 |
| 1678406400000 | 2411.73 |
| 1678665600000 | 2336.26 |
| 1678752000000 | 2350.96 |
| 1678838400000 | 2323.78 |
| 1678924800000 | 2305.3 |
| 1679011200000 | 2361.89 |
| 1679270400000 | 2379.98 |
| 1679356800000 | 2363.36 |
| 1679443200000 | 2375.6 |
| 1679529600000 | 2321.34 |
| 1679616000000 | 2358.7199 |
| 1679875200000 | 2438.52 |
| 1679961600000 | 2496.01 |
| 1680048000000 | 2526.93 |
| 1680134400000 | 2537.76 |
| 1680220800000 | 2541.86 |
| 1680480000000 | 2574.98 |
| 1680566400000 | 2569.69 |
| 1680652800000 | 2580.87 |
| 1680739200000 | 2587.59 |
| 1680825600000 | 2587.59 |
| 1681084800000 | 2535.17 |
| 1681171200000 | 2554.62 |
| 1681257600000 | 2582.35 |
| 1681344000000 | 2617.07 |
| 1681430400000 | 2663.4899 |
| 1681689600000 | 2665.95 |
| 1681776000000 | 2625.35 |
| 1681862400000 | 2578.59 |
| 1681948800000 | 2546.91 |
| 1682035200000 | 2540.15 |
| 1682294400000 | 2576.7399 |
| 1682380800000 | 2540.58 |
| 1682467200000 | 2522.83 |
| 1682553600000 | 2414.17 |
| 1682640000000 | 2420.46 |
| 1682899200000 | 2402.46 |
| 1682985600000 | 2320.03 |
| 1683072000000 | 2359.41 |
| 1683158400000 | 2348.45 |
| 1683244800000 | 2353.46 |
| 1683504000000 | 2419.96 |
| 1683590400000 | 2374.95 |
| 1683676800000 | 2379.55 |
| 1683763200000 | 2298.46 |
| 1683849600000 | 2354.81 |
| 1684108800000 | 2378.02 |
| 1684195200000 | 2311.81 |
| 1684281600000 | 2295.32 |
| 1684368000000 | 2306.17 |
| 1684454400000 | 2328.31 |
| 1684713600000 | 2327.48 |
| 1684800000000 | 2325.4 |
| 1684886400000 | 2332.2199 |
| 1684972800000 | 2297.21 |
| 1685059200000 | 2330.05 |
| 1685318400000 | 2368.43 |
| 1685404800000 | 2340.79 |
| 1685491200000 | 2333.87 |
| 1685577600000 | 2441.83 |
| 1685664000000 | 2554.1 |
| 1685923200000 | 2605.44 |
| 1686009600000 | 2734.9699 |
| 1686096000000 | 2773.96 |
| 1686182400000 | 2797.08 |
| 1686268800000 | 2818.57 |
| 1686528000000 | 2831.34 |
| 1686614400000 | 2853.4 |
| 1686700800000 | 2800.01 |
| 1686787200000 | 2838.53 |
| 1686873600000 | 2827.42 |
| 1687132800000 | 2806.7199 |
| 1687219200000 | 2791.33 |
| 1687305600000 | 2720.95 |
| 1687392000000 | 2765.98 |
| 1687478400000 | 2702.2199 |
| 1687737600000 | 2674.91 |
| 1687824000000 | 2736.64 |
| 1687910400000 | 2683.96 |
| 1687996800000 | 2666.15 |
| 1688083200000 | 2694.8 |
| 1688342400000 | 2695.16 |
| 1688428800000 | 2698.92 |
| 1688515200000 | 2638.2 |
| 1688601600000 | 2584.02 |
| 1688688000000 | 2586.15 |
| 1688947200000 | 2656.2399 |
| 1689033600000 | 2684.35 |
| 1689120000000 | 2749.91 |
| 1689206400000 | 2818.5 |
| 1689292800000 | 2815.77 |
| 1689552000000 | 2841.2399 |
| 1689638400000 | 2940.34 |
| 1689724800000 | 2974.37 |
| 1689811200000 | 2968.09 |
| 1689897600000 | 2985.12 |
| 1690156800000 | 2969.69 |
| 1690243200000 | 2888.86 |
| 1690329600000 | 2918.84 |
| 1690416000000 | 2922.05 |
| 1690502400000 | 2946.14 |
| 1690761600000 | 2994.56 |
| 1690848000000 | 2899.66 |
| 1690934400000 | 2852.77 |
| 1691020800000 | 2792.61 |
| 1691107200000 | 2845.04 |
| 1691366400000 | 2874.4699 |
| 1691452800000 | 2854.66 |
| 1691539200000 | 2908.85 |
| 1691625600000 | 2922.39 |
| 1691712000000 | 2835.98 |
| 1691971200000 | 2784.56 |
| 1692057600000 | 2624.98 |
| 1692144000000 | 2669.44 |
| 1692230400000 | 2699.87 |
| 1692316800000 | 2645.52 |
| 1692576000000 | 2648.93 |
| 1692662400000 | 2570.84 |
| 1692748800000 | 2557.63 |
| 1692835200000 | 2606.12 |
| 1692921600000 | 2544.7199 |
| 1693180800000 | 2483.7399 |
| 1693267200000 | 2470.75 |
| 1693353600000 | 2547.9 |
| 1693440000000 | 2493.77 |
| 1693526400000 | 2566.15 |
| 1693785600000 | 2546.18 |
| 1693872000000 | 2480.03 |
| 1693958400000 | 2497.2199 |
| 1694044800000 | 2844.71 |
| 1694131200000 | 2948.32 |
| 1694390400000 | 2911 |
| 1694476800000 | 2842.55 |
| 1694563200000 | 2805.55 |
| 1694649600000 | 2817.14 |
| 1694736000000 | 2806.14 |
| 1694995200000 | 2888.01 |
| 1695081600000 | 2891.83 |
| 1695168000000 | 2870.17 |
| 1695254400000 | 2897.15 |
| 1695340800000 | 2945.32 |
| 1695600000000 | 2920.19 |
| 1695686400000 | 2977.96 |
| 1695772800000 | 3087.96 |
| 1695859200000 | 3243.62 |
| 1695945600000 | 3231.14 |
| 1696204800000 | 3129.12 |
| 1696291200000 | 3026.08 |
| 1696377600000 | 2953.82 |
| 1696464000000 | 2868.89 |
| 1696550400000 | 2823.45 |
| 1696809600000 | 2870.9699 |
| 1696896000000 | 2949.83 |
| 1696982400000 | 2927.59 |
| 1697068800000 | 2931.23 |
| 1697155200000 | 2928.06 |
| 1697414400000 | 2936.94 |
| 1697500800000 | 3019.27 |
| 1697587200000 | 3022.87 |
| 1697673600000 | 2952.89 |
| 1697760000000 | 2965.94 |
| 1698019200000 | 2982.13 |
| 1698105600000 | 3001.61 |
| 1698192000000 | 3010.11 |
| 1698278400000 | 3021.41 |
| 1698364800000 | 3044.39 |
| 1698624000000 | 3052.4699 |
| 1698710400000 | 3000.56 |
| 1698796800000 | 3011.8 |
| 1698883200000 | 3043.41 |
| 1698969600000 | 3065.6 |
| 1699228800000 | 3058.27 |
| 1699315200000 | 2993.92 |
| 1699401600000 | 3038.13 |
| 1699488000000 | 3127.77 |
| 1699574400000 | 3191.69 |
| 1699833600000 | 3177.12 |
| 1699920000000 | 3186.83 |
| 1700006400000 | 3147.54 |
| 1700092800000 | 3090.27 |
| 1700179200000 | 3078.3 |
| 1700438400000 | 3230.9 |
| 1700524800000 | 3228.1 |
| 1700611200000 | 3189.76 |
| 1700697600000 | 3237.85 |
| 1700784000000 | 3269.83 |
| 1701043200000 | 3317.98 |
| 1701129600000 | 3403.8 |
| 1701216000000 | 3451.22 |
| 1701302400000 | 3331.35 |
| 1701388800000 | 3368.23 |
| 1701648000000 | 3395.09 |
| 1701734400000 | 3394.49 |
| 1701820800000 | 3403.36 |
| 1701907200000 | 3432.15 |
| 1701993600000 | 3450.79 |
| 1702252800000 | 3494.18 |
| 1702339200000 | 3580.45 |
| 1702425600000 | 3617.66 |
| 1702512000000 | 3657.31 |
| 1702598400000 | 3774.41 |
| 1702857600000 | 3842.59 |
| 1702944000000 | 3894.63 |
| 1703030400000 | 3789.98 |
| 1703116800000 | 3747.23 |
| 1703203200000 | 3890.88 |
| 1703462400000 | 3890.88 |
| 1703548800000 | 3983.37 |
| 1703635200000 | 4075.37 |
| 1703721600000 | 4097.24 |
| 1703808000000 | 4040.88 |
| 1704153600000 | 4065.92 |
| 1704240000000 | 4033.83 |
| 1704326400000 | 4072.87 |
| 1704412800000 | 4211.87 |
| 1704672000000 | 4234.39 |
| 1704758400000 | 4128.1 |
| 1704844800000 | 4195.96 |
| 1704931200000 | 4242.16 |
| 1705017600000 | 4281.57 |
| 1705276800000 | 4333.17 |
| 1705363200000 | 4308.9399 |
| 1705449600000 | 4239.62 |
| 1705536000000 | 4279.8 |
| 1705622400000 | 4235.52 |
| 1705881600000 | 4295.79 |
| 1705968000000 | 4258.2 |
| 1706054400000 | 4193.95 |
| 1706140800000 | 4253.91 |
| 1706227200000 | 4286.54 |
| 1706486400000 | 4326.32 |
| 1706572800000 | 4311.96 |
| 1706659200000 | 4350.08 |
| 1706745600000 | 4168.89 |
| 1706832000000 | 4097.09 |
| 1707091200000 | 4070.12 |
| 1707177600000 | 4113.17 |
| 1707264000000 | 4136.92 |
| 1707350400000 | 4021.83 |
| 1707436800000 | 4078.34 |
| 1707696000000 | 4170.85 |
| 1707782400000 | 4076.7 |
| 1707868800000 | 4055.11 |
| 1707955200000 | 4084.46 |
| 1708041600000 | 4112.16 |
| 1708300800000 | 4102.53 |
| 1708387200000 | 4174.86 |
| 1708473600000 | 4226.88 |
| 1708560000000 | 4240.2299 |
| 1708646400000 | 4301.51 |
| 1708905600000 | 4272.65 |
| 1708992000000 | 4274.15 |
| 1709078400000 | 4362.63 |
| 1709164800000 | 4315.87 |
| 1709251200000 | 4382.21 |
| 1709510400000 | 4460.45 |
| 1709596800000 | 4638.99 |
| 1709683200000 | 4670.9399 |
| 1709769600000 | 4740.4 |
| 1709856000000 | 4844.27 |
| 1710115200000 | 4749.33 |
| 1710201600000 | 4590.54 |
| 1710288000000 | 4749.06 |
| 1710374400000 | 4744.4 |
| 1710460800000 | 4822.75 |
| 1710720000000 | 4899.52 |
| 1710806400000 | 4962.9 |
| 1710892800000 | 4951.06 |
| 1710979200000 | 4974.38 |
| 1711065600000 | 5016.6 |
| 1711324800000 | 5032.41 |
| 1711411200000 | 5089.81 |
| 1711497600000 | 5169.7 |
| 1711584000000 | 5150.5 |
| 1711670400000 | 5150.5 |
| 1711929600000 | 5280.21 |
| 1712016000000 | 5252.04 |
| 1712102400000 | 5303.49 |
| 1712188800000 | 5415.1899 |
| 1712275200000 | 5477.9399 |
| 1712534400000 | 5529.3 |
| 1712620800000 | 5512.12 |
| 1712707200000 | 5364.7 |
| 1712793600000 | 5430.68 |
| 1712880000000 | 5373.03 |
| 1713139200000 | 5290.2299 |
| 1713225600000 | 5122.76 |
| 1713312000000 | 5054.11 |
| 1713398400000 | 4911.64 |
| 1713484800000 | 4981.08 |
| 1713744000000 | 5074.51 |
| 1713830400000 | 5047.4799 |
| 1713916800000 | 5019.52 |
| 1714003200000 | 5079.1 |
| 1714089600000 | 5131.56 |
| 1714348800000 | 5093.85 |
| 1714435200000 | 4965.6899 |
| 1714521600000 | 4945.29 |
| 1714608000000 | 4971.75 |
| 1714694400000 | 4999.68 |
| 1714953600000 | 4962.2 |
| 1715040000000 | 4965.4 |
| 1715126400000 | 5065.4 |
| 1715212800000 | 5123.15 |
| 1715299200000 | 5168.9399 |
| 1715558400000 | 5173.56 |
| 1715644800000 | 5141.06 |
| 1715731200000 | 5168.88 |
| 1715817600000 | 5223.9 |
| 1715904000000 | 5235.41 |
| 1716163200000 | 5252.15 |
| 1716249600000 | 5266.7299 |
| 1716336000000 | 5155.96 |
| 1716422400000 | 5069.06 |
| 1716508800000 | 5090.08 |
| 1716768000000 | 5058.63 |
| 1716854400000 | 5096.26 |
| 1716940800000 | 5033.76 |
| 1717027200000 | 5069.33 |
| 1717113600000 | 5015.76 |
| 1717372800000 | 5009.67 |
| 1717459200000 | 4985.28 |
| 1717545600000 | 4913.74 |
| 1717632000000 | 4910.45 |
| 1717718400000 | 4931.72 |
| 1717977600000 | 4947.17 |
| 1718064000000 | 4844 |
| 1718150400000 | 4710.53 |
| 1718236800000 | 4646.46 |
| 1718323200000 | 4600.99 |
| 1718582400000 | 4614.81 |
| 1718668800000 | 4664.66 |
| 1718755200000 | 4585.72 |
| 1718841600000 | 4625.83 |
| 1718928000000 | 4568.95 |
| 1719187200000 | 4690.24 |
| 1719273600000 | 4683.34 |
| 1719360000000 | 4685.21 |
| 1719446400000 | 4634.92 |
| 1719532800000 | 4674.89 |
| 1719792000000 | 4667.65 |
| 1719878400000 | 4730.16 |
| 1719964800000 | 4759.92 |
| 1720051200000 | 4789.6899 |
| 1720137600000 | 4774.72 |
| 1720396800000 | 4800.37 |
| 1720483200000 | 4826.9 |
| 1720569600000 | 4913.6 |
| 1720656000000 | 4933.84 |
| 1720742400000 | 4956.21 |
| 1721001600000 | 4927.02 |
| 1721088000000 | 4882.16 |
| 1721174400000 | 4729.78 |
| 1721260800000 | 4735.56 |
| 1721347200000 | 4754.12 |
| 1721606400000 | 4786.7299 |
| 1721692800000 | 4740.63 |
| 1721779200000 | 4695.78 |
| 1721865600000 | 4743.9399 |
| 1721952000000 | 4758.12 |
| 1722211200000 | 4657.9 |
| 1722297600000 | 4628.38 |
| 1722384000000 | 4658 |
| 1722470400000 | 4689.6 |
| 1722556800000 | 4569.2299 |
| 1722816000000 | 4391.95 |
| 1722902400000 | 4418.56 |
| 1722988800000 | 4411.96 |
| 1723075200000 | 4446.52 |
| 1723161600000 | 4513.57 |
| 1723420800000 | 4640.25 |
| 1723507200000 | 4756.55 |
| 1723593600000 | 4870.03 |
| 1723680000000 | 4839.72 |
| 1723766400000 | 4871.2 |
| 1724025600000 | 4867.11 |
| 1724112000000 | 4888.17 |
| 1724198400000 | 4843.35 |
| 1724284800000 | 4769.28 |
| 1724371200000 | 4854.28 |
| 1724630400000 | 4842.18 |
| 1724716800000 | 4793.86 |
| 1724803200000 | 4735.87 |
| 1724889600000 | 4635.12 |
| 1724976000000 | 4460.86 |
| 1725235200000 | 4504.54 |
| 1725321600000 | 4469.57 |
| 1725408000000 | 4469.08 |
| 1725494400000 | 4482.83 |
| 1725580800000 | 4431 |
| 1725840000000 | 4307.2299 |
| 1725926400000 | 4201.21 |
| 1726012800000 | 4187.03 |
| 1726099200000 | 4282.35 |
| 1726185600000 | 4377.83 |
| 1726444800000 | 4366.9799 |
| 1726531200000 | 4341.32 |
| 1726617600000 | 4388.91 |
| 1726704000000 | 4377.03 |
| 1726790400000 | 4251.63 |
| 1727049600000 | 4212.1 |
| 1727136000000 | 4242.09 |
| 1727222400000 | 4181.01 |
| 1727308800000 | 4183.52 |
| 1727395200000 | 4225.51 |
| 1727654400000 | 4185.13 |
| 1727740800000 | 4174.57 |
| 1727827200000 | 4138.74 |
| 1727913600000 | 4194.29 |
| 1728000000000 | 4231.13 |
| 1728259200000 | 4222.22 |
| 1728345600000 | 4203.2299 |
| 1728432000000 | 4165.6899 |
| 1728518400000 | 4229.41 |
| 1728604800000 | 4292.89 |
| 1728864000000 | 4269.74 |
| 1728950400000 | 4362.26 |
| 1729036800000 | 4354.7299 |
| 1729123200000 | 4393.04 |
| 1729209600000 | 4436.76 |
| 1729468800000 | 4316.96 |
| 1729555200000 | 4335.26 |
| 1729641600000 | 4210.25 |
| 1729728000000 | 4273.21 |
| 1729814400000 | 4309.88 |
| 1730073600000 | 4273.72 |
| 1730160000000 | 4229.93 |
| 1730246400000 | 4215.96 |
| 1730332800000 | 4322.5 |
| 1730419200000 | 4295.2299 |
| 1730678400000 | 4273.65 |
| 1730764800000 | 4287.33 |
| 1730851200000 | 4254.6899 |
| 1730937600000 | 4400.08 |
| 1731024000000 | 4257.81 |
| 1731283200000 | 4249.38 |
| 1731369600000 | 4229.95 |
| 1731456000000 | 4112.17 |
| 1731542400000 | 4098.35 |
| 1731628800000 | 4085.51 |
| 1731888000000 | 4185.25 |
| 1731974400000 | 4202.74 |
| 1732060800000 | 4283.95 |
| 1732147200000 | 4430.21 |
| 1732233600000 | 4413.45 |
| 1732492800000 | 4529.77 |
| 1732579200000 | 4526.31 |
| 1732665600000 | 4522.49 |
| 1732752000000 | 4535.08 |
| 1732838400000 | 4538.11 |
| 1733097600000 | 4467.52 |
| 1733184000000 | 4471.85 |
| 1733270400000 | 4470.22 |
| 1733356800000 | 4505.35 |
| 1733443200000 | 4465.77 |
| 1733702400000 | 4518.5 |
| 1733788800000 | 4521.55 |
| 1733875200000 | 4532.57 |
| 1733961600000 | 4562.21 |
| 1734048000000 | 4572.57 |
| 1734307200000 | 4537.76 |
| 1734393600000 | 4550.42 |
| 1734480000000 | 4575.88 |
| 1734566400000 | 4617.12 |
| 1734652800000 | 4683.96 |
| 1734912000000 | 4764.24 |
| 1734998400000 | 4744.67 |
| 1735084800000 | 4744.67 |
| 1735171200000 | 4745.5 |
| 1735257600000 | 4700.45 |
| 1735516800000 | 4694 |
| 1735603200000 | 4693.17 |
| 1735776000000 | 4703.6899 |
| 1735862400000 | 4804.18 |
| 1736121600000 | 4824.89 |
| 1736208000000 | 4951.46 |
| 1736294400000 | 4954.61 |
| 1736380800000 | 4938.53 |
| 1736467200000 | 4870.14 |
| 1736726400000 | 4886.21 |
| 1736812800000 | 4918.56 |
| 1736899200000 | 4854.3 |
| 1736985600000 | 4739.02 |
| 1737072000000 | 4727.06 |
| 1737331200000 | 4760.72 |
| 1737417600000 | 4738.24 |
| 1737504000000 | 4673.61 |
| 1737590400000 | 4685.46 |
| 1737676800000 | 4820.9399 |
| 1737936000000 | 4744.85 |
| 1738022400000 | 4869.64 |
| 1738108800000 | 4953.84 |
| 1738195200000 | 5058.34 |
| 1738281600000 | 4995.63 |
| 1738540800000 | 4987.18 |
| 1738627200000 | 5064.29 |
| 1738713600000 | 5010.05 |
| 1738800000000 | 5114.09 |
| 1738886400000 | 5186.6 |
| 1739145600000 | 5167.96 |
| 1739232000000 | 5166.9399 |
| 1739318400000 | 5062.63 |
| 1739404800000 | 5054.39 |
| 1739491200000 | 5172.4799 |
| 1739750400000 | 5164.08 |
| 1739836800000 | 5234.65 |
| 1739923200000 | 5283.61 |
| 1740009600000 | 5310.47 |
| 1740096000000 | 5335.32 |
| 1740355200000 | 5307.36 |
| 1740441600000 | 5257.55 |
| 1740528000000 | 5260.11 |
| 1740614400000 | 5112.7299 |
| 1740700800000 | 5049.63 |
| 1740960000000 | 5016.3 |
| 1741046400000 | 4958.43 |
| 1741132800000 | 5035.79 |
| 1741219200000 | 5098.54 |
| 1741305600000 | 5115.82 |
| 1741564800000 | 4922.21 |
| 1741651200000 | 4915.66 |
| 1741737600000 | 5050.58 |
| 1741824000000 | 5090.05 |
| 1741910400000 | 5113.96 |
| 1742169600000 | 5195.18 |
| 1742256000000 | 5110.37 |
| 1742342400000 | 5089.47 |
| 1742428800000 | 5022.74 |
| 1742515200000 | 5024.25 |
| 1742774400000 | 5053.45 |
| 1742860800000 | 5133.92 |
| 1742947200000 | 5069.47 |
| 1743033600000 | 5071.27 |
| 1743120000000 | 5009.84 |
| 1743379200000 | 5055.34 |
| 1743465600000 | 5194.2299 |
| 1743552000000 | 5258.5 |
| 1743638400000 | 5326.3 |
| 1743724800000 | 5103.8 |
| 1743984000000 | 5031.89 |
| 1744070400000 | 4932.91 |
| 1744156800000 | 4961.07 |
| 1744243200000 | 4819.67 |
| 1744329600000 | 4847.45 |
| 1744588800000 | 5058.97 |
| 1744675200000 | 4989.74 |
| 1744761600000 | 5051.47 |
| 1744848000000 | 5049.63 |
| 1744934400000 | 5049.63 |
| 1745193600000 | 5099.57 |
| 1745280000000 | 5063.33 |
| 1745366400000 | 5098.74 |
| 1745452800000 | 5137.91 |
| 1745539200000 | 5245.59 |
| 1745798400000 | 5266.75 |
| 1745884800000 | 5334.26 |
| 1745971200000 | 5329.84 |
| 1746057600000 | 5327.63 |
| 1746144000000 | 5289.16 |
| 1746403200000 | 5235.86 |
| 1746489600000 | 5215.93 |
| 1746576000000 | 5218.6899 |
| 1746662400000 | 5387.97 |
| 1746748800000 | 5409.32 |
| 1747008000000 | 5425.36 |
| 1747094400000 | 5527 |
| 1747180800000 | 5522.61 |
| 1747267200000 | 5454.66 |
| 1747353600000 | 5461.33 |
| 1747612800000 | 5579.32 |
| 1747699200000 | 5538.63 |
| 1747785600000 | 5521.46 |
| 1747872000000 | 5522.55 |
| 1747958400000 | 5554.9 |
| 1748217600000 | 5556.62 |
| 1748304000000 | 5610.33 |
| 1748390400000 | 5560.76 |
| 1748476800000 | 5624.74 |
| 1748563200000 | 5436.11 |
| 1748822400000 | 5444.8 |
| 1748908800000 | 5638.08 |
| 1748995200000 | 5656.65 |
| 1749081600000 | 5672.79 |
| 1749168000000 | 5623.07 |
| 1749427200000 | 5600.26 |
| 1749513600000 | 5511.03 |
| 1749600000000 | 5556.55 |
| 1749686400000 | 5577.91 |
| 1749772800000 | 5531.83 |
| 1750032000000 | 5536.97 |
| 1750118400000 | 5528.7 |
| 1750204800000 | 5638.27 |
| 1750291200000 | 5637.72 |
| 1750377600000 | 5622.3 |
| 1750636800000 | 5611.33 |
| 1750723200000 | 5691.59 |
| 1750809600000 | 5708.47 |
| 1750896000000 | 5794.2 |
| 1750982400000 | 5737.9399 |
| 1751241600000 | 5704.21 |
| 1751328000000 | 5881.56 |
| 1751414400000 | 5962.85 |
| 1751500800000 | 6071.4399 |
| 1751587200000 | 6048.4799 |
| 1751846400000 | 5991.2299 |
| 1751932800000 | 5931.61 |
| 1752019200000 | 5969.57 |
| 1752105600000 | 6085.84 |
| 1752192000000 | 6179 |
| 1752451200000 | 6103.21 |
| 1752537600000 | 6131.17 |
| 1752624000000 | 6105.88 |
| 1752710400000 | 6245.05 |
| 1752796800000 | 6352.32 |
| 1753056000000 | 6250.37 |
| 1753142400000 | 6203.4799 |
| 1753228800000 | 6210.07 |
| 1753315200000 | 6216.1 |
| 1753401600000 | 6102.01 |
| 1753660800000 | 7320.33 |
| 1753747200000 | 7370.23 |
| 1753833600000 | 7172.38 |
| 1753920000000 | 7297.08 |
| 1754006400000 | 7405.33 |
| 1754265600000 | 7456.46 |
| 1754352000000 | 7446.49 |
| 1754438400000 | 7797.19 |
| 1754524800000 | 7790.84 |
| 1754611200000 | 7794.96 |
| 1754870400000 | 7788.45 |
| 1754956800000 | 7880.25 |
| 1755043200000 | 7928.31 |
| 1755129600000 | 7797.19 |
| 1755216000000 | 7955.84 |
| 1755475200000 | 7945.9 |
| 1755561600000 | 7861.78 |
| 1755648000000 | 7799.91 |
| 1755734400000 | 7755.38 |
| 1755820800000 | 7806.37 |
| 1756080000000 | 7738.46 |
| 1756166400000 | 7713.2 |
| 1756252800000 | 7695.2 |
| 1756339200000 | 7822.89 |
| 1756425600000 | 7814.77 |
| 1756684800000 | 7816.75 |
| 1756771200000 | 7768.88 |
| 1756857600000 | 7704.66 |
| 1756944000000 | 7804.25 |
| 1757030400000 | 7835.71 |
| 1757289600000 | 7966.12 |
| 1757376000000 | 7974.18 |
| 1757462400000 | 7967.62 |
| 1757548800000 | 7962.07 |
| 1757635200000 | 7970.4 |
| 1757894400000 | 7774.42 |
| 1757980800000 | 7884.45 |
| 1758067200000 | 7812.74 |
| 1758153600000 | 7824.37 |
| 1758240000000 | 8061.43 |
| 1758499200000 | 8244.67 |
| 1758585600000 | 8344.39 |
| 1758672000000 | 8199.81 |
| 1758758400000 | 8196.56 |
| 1758844800000 | 8148.41 |
| 1759104000000 | 8167.69 |
| 1759190400000 | 8130.48 |
| 1759276800000 | 8101.51 |
| 1759363200000 | 8171.65 |
| 1759449600000 | 8177.32 |
| 1759708800000 | 8266.78 |
| 1759795200000 | 8273.84 |
| 1759881600000 | 8269.67 |
| 1759968000000 | 8323.4599 |
| 1760054400000 | 8267.25 |
| 1760313600000 | 8242.47 |
| 1760400000000 | 8227.66 |
| 1760486400000 | 8307.06 |
| 1760572800000 | 8456.37 |
| 1760659200000 | 8744.6 |
| 1760918400000 | 8563.58 |
| 1761004800000 | 8551.03 |
| 1761091200000 | 8591.65 |
| 1761177600000 | 8617.1299 |
| 1761264000000 | 8815.99 |
| 1761523200000 | 8775.78 |
| 1761609600000 | 8769.41 |
| 1761696000000 | 8737.48 |
| 1761782400000 | 8594.92 |
| 1761868800000 | 8557.97 |
| 1762128000000 | 8567.85 |
| 1762214400000 | 8689.74 |
| 1762300800000 | 8818.47 |
| 1762387200000 | 8826.2 |
| 1762473600000 | 8892.65 |
| 1762732800000 | 8970.58 |
| 1762819200000 | 8989.85 |
| 1762905600000 | 8990.9 |
| 1762992000000 | 9028.44 |
| 1763078400000 | 9069.11 |
| 1763337600000 | 9069.25 |
| 1763424000000 | 9125.3 |
| 1763510400000 | 9078.84 |
| 1763596800000 | 8895.26 |
| 1763683200000 | 8697.19 |
| 1763942400000 | 8570.66 |
| 1764028800000 | 8518.26 |
| 1764115200000 | 8561.59 |
| 1764201600000 | 8657.22 |
| 1764288000000 | 8818.32 |
| STOXX Colombia Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -7.8521047998386 | -15.71715618689 |
| 2019 | 25.593230267796 | 19.422456386872 |
| 2020 | -19.182292503545 | 19.987685664342 |
| 2021 | -13.130660239804 | -1.2303801472855 |
| 2022 | -35.41453170744 | -20.805275435793 |
| 2023 | 43.438072384954 | 12.465440780807 |
| 2024 | 16.075704220422 | 7.6467251449016 |
| 2025 | 105.40189155251 | 36.978418422189 |
Methodology
The STOXX Colombia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Colombia covering approximately 15% of investable market capitalization. STOXX Colombia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213346583 | SWCOSCP | .SWCOSCP | |
| Net Return EUR | CH1213346567 | SWCOSCR | .SWCOSCR | |
| Gross Return EUR | CH1213346575 | SWCOSCGR | .SWCOSCGR | |
| Gross Return USD | CH1213346542 | SWCOSCGV | .SWCOSCGV | |
| Net Return USD | CH1213346534 | SWCOSCV | .SWCOSCV | |
| Price USD | CH1213346559 | SWCOSCL | .SWCOSCL |
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. 22, 2003 |
| History | Available from Sep. 22, 2003 |
| 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 |
|---|---|---|---|
| INVERSIONES ARGOS | Construction and Materials | Colombia | 53.097% |
| BANCO DAVIVIENDA - PREF | Banks | Colombia | 27.090% |
| CELSIA ESP | Utilities | Colombia | 19.813% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.