Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Philippines Large 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 Philippines Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Philippines covering approximately 70% of investable market capitalization. STOXX Philippines Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large 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 Philippines Large Cap | 94.0 | 34.3 | 3.8 | 3.8 | 6.3 | 1.0 | 18.4 | 2.9 | 1.1 |
| STOXX Emerging Markets Large Cap | 23,706.4 | 8,808.6 | 10.0 | 2.6 | 1,184.6 | 0.0 | 13.4 | 0.0 | 6.2 |
Supersector weighting (top 10)
| Real Estate | 27.2 |
|---|---|
| Banks | 25.1 |
| Industrial Goods and Services | 18.4 |
| Retail | 17.8 |
| Utilities | 8.6 |
| Telecommunications | 2.9 |
Country weighting
| Philippines | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Philippines Large Cap | -1.0 | -5.6 | -14.3 | 5.8 | -6.2 | N/A | N/A | -14.3 | 1.9 | -1.3 |
| STOXX Emerging Markets Large Cap | 5.0 | 33.5 | 28.4 | 80.7 | 40.3 | N/A | N/A | 28.4 | 21.7 | 7.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Philippines Large Cap | N/A | N/A | 21.7 | 19.6 | 20.9 | N/A | N/A | -0.9 | -0.1 | -0.2 |
| STOXX Emerging Markets Large Cap | N/A | N/A | 15.7 | 15.0 | 16.5 | N/A | N/A | 1.4 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Philippines Large Cap | 0.0 | 0.4 | 0.4 | 0.4 | 0.4 | 22.6 | 21.3 | 21.0 | 19.0 | 21.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Philippines Large Cap | 0.0 | 0.5 | 0.6 | 0.6 | 0.5 | -3.0 | -2.0 | -2.0 | -1.0 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Philippines Large 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 Philippines Large Cap | 12.4 | 10.4 | 12.4 | 10.4 | 1.6 | 2.3 | 2.0 | 10.6 |
| STOXX Emerging Markets Large Cap | 19.2 | 15.7 | 18.0 | 15.2 | 2.2 | 3.0 | 1.1 | 1.6 |
Performance and annual returns
| STOXX Philippines Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1018.41 |
| 1001462400000 | 1001.72 |
| 1001548800000 | 1004.74 |
| 1001635200000 | 981.61 |
| 1001894400000 | 975.02 |
| 1001980800000 | 952.77 |
| 1002067200000 | 943.63 |
| 1002153600000 | 944.69 |
| 1002240000000 | 933.74 |
| 1002499200000 | 905.29 |
| 1002585600000 | 893.38 |
| 1002672000000 | 840.73 |
| 1002758400000 | 830.21 |
| 1002844800000 | 846.71 |
| 1003104000000 | 869.79 |
| 1003190400000 | 857.21 |
| 1003276800000 | 860.92 |
| 1003363200000 | 842.32 |
| 1003449600000 | 822.64 |
| 1003708800000 | 802.16 |
| 1003795200000 | 798.5 |
| 1003881600000 | 796.95 |
| 1003968000000 | 810.56 |
| 1004054400000 | 816.24 |
| 1004313600000 | 814.38 |
| 1004400000000 | 814.46 |
| 1004486400000 | 805.22 |
| 1004572800000 | 804.83 |
| 1004659200000 | 805.22 |
| 1004918400000 | 814.5 |
| 1005004800000 | 806.24 |
| 1005091200000 | 798.94 |
| 1005177600000 | 813.05 |
| 1005264000000 | 820.03 |
| 1005523200000 | 816.12 |
| 1005609600000 | 817.13 |
| 1005696000000 | 831.8 |
| 1005782400000 | 838.76 |
| 1005868800000 | 850.95 |
| 1006128000000 | 854.02 |
| 1006214400000 | 838.03 |
| 1006300800000 | 836.44 |
| 1006387200000 | 869 |
| 1006473600000 | 877.95 |
| 1006732800000 | 877.07 |
| 1006819200000 | 884.63 |
| 1006905600000 | 893.17 |
| 1006992000000 | 905.34 |
| 1007078400000 | 905.34 |
| 1007337600000 | 891.29 |
| 1007424000000 | 881.81 |
| 1007510400000 | 887.16 |
| 1007596800000 | 899.73 |
| 1007683200000 | 898.58 |
| 1007942400000 | 877.03 |
| 1008028800000 | 879.11 |
| 1008115200000 | 868.12 |
| 1008201600000 | 871.33 |
| 1008288000000 | 903.9 |
| 1008547200000 | 903.9 |
| 1008633600000 | 902.55 |
| 1008720000000 | 914.66 |
| 1008806400000 | 922.15 |
| 1008892800000 | 916.5 |
| 1009152000000 | 916.5 |
| 1009238400000 | 916.5 |
| 1009324800000 | 918.19 |
| 1009411200000 | 921.17 |
| 1009497600000 | 928.34 |
| 1009756800000 | 927.98 |
| 1009929600000 | 930.18 |
| 1010016000000 | 932.43 |
| 1010102400000 | 938.02 |
| 1010361600000 | 944.63 |
| 1010448000000 | 940.39 |
| 1010534400000 | 944.24 |
| 1010620800000 | 953.3 |
| 1010707200000 | 951.91 |
| 1010966400000 | 950.24 |
| 1011052800000 | 941.78 |
| 1011139200000 | 946.09 |
| 1011225600000 | 954.53 |
| 1011312000000 | 1010.56 |
| 1011571200000 | 1059.44 |
| 1011657600000 | 1051.86 |
| 1011744000000 | 1086.97 |
| 1011830400000 | 1087.09 |
| 1011916800000 | 1095.62 |
| 1012176000000 | 1073.15 |
| 1012262400000 | 1063.9 |
| 1012348800000 | 1051.45 |
| 1012435200000 | 1090.51 |
| 1012521600000 | 1114.35 |
| 1012780800000 | 1122.52 |
| 1012867200000 | 1112.42 |
| 1012953600000 | 1104.39 |
| 1013040000000 | 1092.16 |
| 1013126400000 | 1100.94 |
| 1013385600000 | 1117.21 |
| 1013472000000 | 1130.05 |
| 1013558400000 | 1139.48 |
| 1013644800000 | 1161.12 |
| 1013731200000 | 1155.37 |
| 1013990400000 | 1169.13 |
| 1014076800000 | 1192.6 |
| 1014163200000 | 1180.75 |
| 1014249600000 | 1172.62 |
| 1014336000000 | 1116.95 |
| 1014595200000 | 1116.95 |
| 1014681600000 | 1119.22 |
| 1014768000000 | 1127.76 |
| 1014854400000 | 1132.68 |
| 1014940800000 | 1143.07 |
| 1015200000000 | 1164.56 |
| 1015286400000 | 1166.94 |
| 1015372800000 | 1160.15 |
| 1015459200000 | 1182.49 |
| 1015545600000 | 1182.59 |
| 1015804800000 | 1164.3 |
| 1015891200000 | 1140.18 |
| 1015977600000 | 1137.32 |
| 1016064000000 | 1128.98 |
| 1016150400000 | 1137.42 |
| 1016409600000 | 1151.81 |
| 1016496000000 | 1154.72 |
| 1016582400000 | 1174.92 |
| 1016668800000 | 1174.69 |
| 1016755200000 | 1167.67 |
| 1017014400000 | 1165.87 |
| 1017100800000 | 1156.31 |
| 1017187200000 | 1144.01 |
| 1017273600000 | 1144.23 |
| 1017360000000 | 1144.23 |
| 1017619200000 | 1136.37 |
| 1017705600000 | 1168.68 |
| 1017792000000 | 1148.75 |
| 1017878400000 | 1149.41 |
| 1017964800000 | 1148.97 |
| 1018224000000 | 1148.86 |
| 1018310400000 | 1132.93 |
| 1018396800000 | 1131.44 |
| 1018483200000 | 1137.5 |
| 1018569600000 | 1138.08 |
| 1018828800000 | 1128.91 |
| 1018915200000 | 1114.81 |
| 1019001600000 | 1104 |
| 1019088000000 | 1087.31 |
| 1019174400000 | 1087.95 |
| 1019433600000 | 1054.06 |
| 1019520000000 | 1053.57 |
| 1019606400000 | 1038.97 |
| 1019692800000 | 1025.54 |
| 1019779200000 | 1015.19 |
| 1020038400000 | 1031.11 |
| 1020124800000 | 1048.88 |
| 1020211200000 | 1049.5 |
| 1020297600000 | 1058.66 |
| 1020384000000 | 1070.56 |
| 1020643200000 | 1064.57 |
| 1020729600000 | 1062.08 |
| 1020816000000 | 1054 |
| 1020902400000 | 1064.91 |
| 1020988800000 | 1073.4 |
| 1021248000000 | 1079.96 |
| 1021334400000 | 1073.94 |
| 1021420800000 | 1074.64 |
| 1021507200000 | 1073.47 |
| 1021593600000 | 1070.02 |
| 1021852800000 | 1069.9 |
| 1021939200000 | 1038.05 |
| 1022025600000 | 1027.37 |
| 1022112000000 | 1030.81 |
| 1022198400000 | 1025.95 |
| 1022457600000 | 1026.77 |
| 1022544000000 | 1025.35 |
| 1022630400000 | 1007.78 |
| 1022716800000 | 1029.94 |
| 1022803200000 | 1021.61 |
| 1023062400000 | 1018.13 |
| 1023148800000 | 1025.24 |
| 1023235200000 | 1010.94 |
| 1023321600000 | 1001.32 |
| 1023408000000 | 987.37 |
| 1023667200000 | 1013.37 |
| 1023753600000 | 1009.78 |
| 1023840000000 | 1009.78 |
| 1023926400000 | 1002.43 |
| 1024012800000 | 996.4 |
| 1024272000000 | 984.68 |
| 1024358400000 | 988.38 |
| 1024444800000 | 970.53 |
| 1024531200000 | 970.08 |
| 1024617600000 | 966.83 |
| 1024876800000 | 961.79 |
| 1024963200000 | 949.11 |
| 1025049600000 | 912.59 |
| 1025136000000 | 909.18 |
| 1025222400000 | 909.18 |
| 1025481600000 | 944.47 |
| 1025568000000 | 940.71 |
| 1025654400000 | 914.55 |
| 1025740800000 | 919.07 |
| 1025827200000 | 892.1 |
| 1026086400000 | 904.42 |
| 1026172800000 | 918.65 |
| 1026259200000 | 938.04 |
| 1026345600000 | 918.1 |
| 1026432000000 | 933.14 |
| 1026691200000 | 934.25 |
| 1026777600000 | 928.8 |
| 1026864000000 | 922.1 |
| 1026950400000 | 920.82 |
| 1027036800000 | 926.64 |
| 1027296000000 | 918.03 |
| 1027382400000 | 914.95 |
| 1027468800000 | 904.92 |
| 1027555200000 | 899.43 |
| 1027641600000 | 893.33 |
| 1027900800000 | 877.24 |
| 1027987200000 | 867.31 |
| 1028073600000 | 873.28 |
| 1028160000000 | 886.52 |
| 1028246400000 | 886.3 |
| 1028505600000 | 879.51 |
| 1028592000000 | 852.33 |
| 1028678400000 | 856.17 |
| 1028764800000 | 865.57 |
| 1028851200000 | 884.93 |
| 1029110400000 | 880.95 |
| 1029196800000 | 893.8 |
| 1029283200000 | 893.39 |
| 1029369600000 | 893.91 |
| 1029456000000 | 904.48 |
| 1029715200000 | 893.6 |
| 1029801600000 | 888.76 |
| 1029888000000 | 872.76 |
| 1029974400000 | 858.93 |
| 1030060800000 | 838.15 |
| 1030320000000 | 850.43 |
| 1030406400000 | 866.88 |
| 1030492800000 | 868.72 |
| 1030579200000 | 868.64 |
| 1030665600000 | 859.71 |
| 1030924800000 | 858.61 |
| 1031011200000 | 854.92 |
| 1031097600000 | 861.66 |
| 1031184000000 | 865.59 |
| 1031270400000 | 860.42 |
| 1031529600000 | 879.88 |
| 1031616000000 | 872.12 |
| 1031702400000 | 888.85 |
| 1031788800000 | 887.63 |
| 1031875200000 | 897.12 |
| 1032134400000 | 900.64 |
| 1032220800000 | 900.3 |
| 1032307200000 | 901.76 |
| 1032393600000 | 894.25 |
| 1032480000000 | 894.64 |
| 1032739200000 | 888.38 |
| 1032825600000 | 874.59 |
| 1032912000000 | 894.25 |
| 1032998400000 | 896.22 |
| 1033084800000 | 896.73 |
| 1033344000000 | 898.79 |
| 1033430400000 | 896.68 |
| 1033516800000 | 900.21 |
| 1033603200000 | 896.07 |
| 1033689600000 | 898.75 |
| 1033948800000 | 892.68 |
| 1034035200000 | 866.64 |
| 1034121600000 | 866.96 |
| 1034208000000 | 855.06 |
| 1034294400000 | 861.31 |
| 1034553600000 | 862.94 |
| 1034640000000 | 854.81 |
| 1034726400000 | 863.58 |
| 1034812800000 | 858.92 |
| 1034899200000 | 849.16 |
| 1035158400000 | 845.18 |
| 1035244800000 | 834.27 |
| 1035331200000 | 836.5 |
| 1035417600000 | 850.11 |
| 1035504000000 | 857.21 |
| 1035763200000 | 874.19 |
| 1035849600000 | 869.69 |
| 1035936000000 | 868.75 |
| 1036022400000 | 869 |
| 1036108800000 | 869 |
| 1036368000000 | 873.48 |
| 1036454400000 | 874.46 |
| 1036540800000 | 884.98 |
| 1036627200000 | 906.13 |
| 1036713600000 | 904.68 |
| 1036972800000 | 901.22 |
| 1037059200000 | 890.79 |
| 1037145600000 | 896 |
| 1037232000000 | 891.82 |
| 1037318400000 | 890.03 |
| 1037577600000 | 880.7 |
| 1037664000000 | 874.99 |
| 1037750400000 | 880.17 |
| 1037836800000 | 902.33 |
| 1037923200000 | 908.85 |
| 1038182400000 | 921.12 |
| 1038268800000 | 917.97 |
| 1038355200000 | 898.82 |
| 1038441600000 | 910.69 |
| 1038528000000 | 920.07 |
| 1038787200000 | 917.01 |
| 1038873600000 | 905.55 |
| 1038960000000 | 909.93 |
| 1039046400000 | 907.61 |
| 1039132800000 | 907.61 |
| 1039392000000 | 908.8 |
| 1039478400000 | 896.51 |
| 1039564800000 | 896.22 |
| 1039651200000 | 910.88 |
| 1039737600000 | 906.96 |
| 1039996800000 | 899.88 |
| 1040083200000 | 894.31 |
| 1040169600000 | 897.34 |
| 1040256000000 | 880.18 |
| 1040342400000 | 888.47 |
| 1040601600000 | 888.55 |
| 1040688000000 | 888.55 |
| 1040774400000 | 888.55 |
| 1040860800000 | 895.67 |
| 1040947200000 | 908.46 |
| 1041206400000 | 911.03 |
| 1041292800000 | 907.44 |
| 1041465600000 | 893.71 |
| 1041552000000 | 901.2 |
| 1041811200000 | 907.78 |
| 1041897600000 | 911.44 |
| 1041984000000 | 921.26 |
| 1042070400000 | 915.17 |
| 1042156800000 | 936.43 |
| 1042416000000 | 932.4 |
| 1042502400000 | 938.18 |
| 1042588800000 | 939.69 |
| 1042675200000 | 932.27 |
| 1042761600000 | 930.94 |
| 1043020800000 | 911.04 |
| 1043107200000 | 905.77 |
| 1043193600000 | 906.92 |
| 1043280000000 | 909.87 |
| 1043366400000 | 912.39 |
| 1043625600000 | 897.05 |
| 1043712000000 | 895.31 |
| 1043798400000 | 902.26 |
| 1043884800000 | 902.29 |
| 1043971200000 | 908.29 |
| 1044230400000 | 902.41 |
| 1044316800000 | 888.34 |
| 1044403200000 | 883.98 |
| 1044489600000 | 867.31 |
| 1044576000000 | 869.33 |
| 1044835200000 | 876.07 |
| 1044921600000 | 895.66 |
| 1045008000000 | 898.31 |
| 1045094400000 | 906.16 |
| 1045180800000 | 897.41 |
| 1045440000000 | 897.55 |
| 1045526400000 | 901.36 |
| 1045612800000 | 896.58 |
| 1045699200000 | 895.66 |
| 1045785600000 | 893.71 |
| 1046044800000 | 886.21 |
| 1046131200000 | 886.21 |
| 1046217600000 | 884.47 |
| 1046304000000 | 889.84 |
| 1046390400000 | 906.67 |
| 1046649600000 | 916.02 |
| 1046736000000 | 916.43 |
| 1046822400000 | 897.05 |
| 1046908800000 | 905.36 |
| 1046995200000 | 903.96 |
| 1047254400000 | 900.58 |
| 1047340800000 | 895.41 |
| 1047427200000 | 890.15 |
| 1047513600000 | 895.71 |
| 1047600000000 | 901.34 |
| 1047859200000 | 895.12 |
| 1047945600000 | 896.13 |
| 1048032000000 | 895.97 |
| 1048118400000 | 915.08 |
| 1048204800000 | 910.95 |
| 1048464000000 | 916.21 |
| 1048550400000 | 905.18 |
| 1048636800000 | 922.01 |
| 1048723200000 | 930.08 |
| 1048809600000 | 927.06 |
| 1049068800000 | 931.46 |
| 1049155200000 | 934.77 |
| 1049241600000 | 942.94 |
| 1049328000000 | 954.53 |
| 1049414400000 | 967.09 |
| 1049673600000 | 966.18 |
| 1049760000000 | 988.7 |
| 1049846400000 | 988.43 |
| 1049932800000 | 984.52 |
| 1050019200000 | 996.82 |
| 1050278400000 | 1011.05 |
| 1050364800000 | 1004.51 |
| 1050451200000 | 1011.46 |
| 1050537600000 | 1012.81 |
| 1050624000000 | 1012.81 |
| 1050883200000 | 1008.02 |
| 1050969600000 | 1004.81 |
| 1051056000000 | 987.54 |
| 1051142400000 | 971.24 |
| 1051228800000 | 951.12 |
| 1051488000000 | 954.71 |
| 1051574400000 | 958.79 |
| 1051660800000 | 971.94 |
| 1051747200000 | 971.94 |
| 1051833600000 | 971.94 |
| 1052092800000 | 985 |
| 1052179200000 | 984.99 |
| 1052265600000 | 988.61 |
| 1052352000000 | 997.72 |
| 1052438400000 | 993.76 |
| 1052697600000 | 992.35 |
| 1052784000000 | 992.59 |
| 1052870400000 | 1002.72 |
| 1052956800000 | 1002.51 |
| 1053043200000 | 995.4 |
| 1053302400000 | 1006.31 |
| 1053388800000 | 992.65 |
| 1053475200000 | 984.7 |
| 1053561600000 | 978.81 |
| 1053648000000 | 978.3 |
| 1053907200000 | 972.18 |
| 1053993600000 | 963.09 |
| 1054080000000 | 966.26 |
| 1054166400000 | 969.28 |
| 1054252800000 | 979.23 |
| 1054512000000 | 980.48 |
| 1054598400000 | 991.09 |
| 1054684800000 | 1002.25 |
| 1054771200000 | 1018.68 |
| 1054857600000 | 1009.39 |
| 1055116800000 | 1004.3 |
| 1055203200000 | 1011.24 |
| 1055289600000 | 1024.97 |
| 1055376000000 | 1033.66 |
| 1055462400000 | 1033.66 |
| 1055721600000 | 1040.08 |
| 1055808000000 | 1069.69 |
| 1055894400000 | 1050.15 |
| 1055980800000 | 1056.85 |
| 1056067200000 | 1046.67 |
| 1056326400000 | 1049.33 |
| 1056412800000 | 1028.8 |
| 1056499200000 | 1050.74 |
| 1056585600000 | 1054.8 |
| 1056672000000 | 1058.53 |
| 1056931200000 | 1053.19 |
| 1057017600000 | 1048.89 |
| 1057104000000 | 1055.38 |
| 1057190400000 | 1074.03 |
| 1057276800000 | 1068.44 |
| 1057536000000 | 1074.6 |
| 1057622400000 | 1081.96 |
| 1057708800000 | 1085.45 |
| 1057795200000 | 1068.01 |
| 1057881600000 | 1045.96 |
| 1058140800000 | 1020.61 |
| 1058227200000 | 1033.04 |
| 1058313600000 | 1034.3 |
| 1058400000000 | 1043.66 |
| 1058486400000 | 1040.75 |
| 1058745600000 | 1050.31 |
| 1058832000000 | 1041.71 |
| 1058918400000 | 1047.08 |
| 1059004800000 | 1040.17 |
| 1059091200000 | 1042.85 |
| 1059350400000 | 1028.64 |
| 1059436800000 | 1001.75 |
| 1059523200000 | 998.93 |
| 1059609600000 | 1009.92 |
| 1059696000000 | 1006.37 |
| 1059955200000 | 980.06 |
| 1060041600000 | 991.75 |
| 1060128000000 | 975.79 |
| 1060214400000 | 973.08 |
| 1060300800000 | 992.96 |
| 1060560000000 | 1000.24 |
| 1060646400000 | 1007.1 |
| 1060732800000 | 1016.31 |
| 1060819200000 | 1020.02 |
| 1060905600000 | 1007.27 |
| 1061164800000 | 1009.25 |
| 1061251200000 | 1009.41 |
| 1061337600000 | 1006.42 |
| 1061424000000 | 1006.24 |
| 1061510400000 | 1006.24 |
| 1061769600000 | 1012.87 |
| 1061856000000 | 1007.78 |
| 1061942400000 | 1015.45 |
| 1062028800000 | 1012.2 |
| 1062115200000 | 997.13 |
| 1062374400000 | 1002.59 |
| 1062460800000 | 1016.11 |
| 1062547200000 | 1034.61 |
| 1062633600000 | 1020.21 |
| 1062720000000 | 1031.26 |
| 1062979200000 | 1036.31 |
| 1063065600000 | 1070.11 |
| 1063152000000 | 1058.96 |
| 1063238400000 | 1041.91 |
| 1063324800000 | 1043.28 |
| 1063584000000 | 1045.45 |
| 1063670400000 | 1063.13 |
| 1063756800000 | 1089.71 |
| 1063843200000 | 1092.06 |
| 1063929600000 | 1090.87 |
| 1064188800000 | 1093.34 |
| 1064275200000 | 1094.94 |
| 1064361600000 | 1091.36 |
| 1064448000000 | 1091.16 |
| 1064534400000 | 1093.29 |
| 1064793600000 | 1096.43 |
| 1064880000000 | 1096.43 |
| 1064966400000 | 1097.33 |
| 1065052800000 | 1085.75 |
| 1065139200000 | 1052.16 |
| 1065398400000 | 1058.73 |
| 1065484800000 | 1058.35 |
| 1065571200000 | 1059.6 |
| 1065657600000 | 1061.62 |
| 1065744000000 | 1099.44 |
| 1066003200000 | 1102.56 |
| 1066089600000 | 1106.08 |
| 1066176000000 | 1108.21 |
| 1066262400000 | 1098.51 |
| 1066348800000 | 1089.03 |
| 1066608000000 | 1089.72 |
| 1066694400000 | 1095.3 |
| 1066780800000 | 1086.87 |
| 1066867200000 | 1085.7 |
| 1066953600000 | 1093.49 |
| 1067212800000 | 1082.86 |
| 1067299200000 | 1084.81 |
| 1067385600000 | 1086.68 |
| 1067472000000 | 1085.79 |
| 1067558400000 | 1085.11 |
| 1067817600000 | 1073.03 |
| 1067904000000 | 1092.4 |
| 1067990400000 | 1096.17 |
| 1068076800000 | 1098.25 |
| 1068163200000 | 1086.97 |
| 1068422400000 | 1084.52 |
| 1068508800000 | 1079.16 |
| 1068595200000 | 1059.73 |
| 1068681600000 | 1050.1 |
| 1068768000000 | 1040.29 |
| 1069027200000 | 1039.82 |
| 1069113600000 | 1040.29 |
| 1069200000000 | 1040.57 |
| 1069286400000 | 1041.51 |
| 1069372800000 | 1063.13 |
| 1069632000000 | 1062.65 |
| 1069718400000 | 1063.71 |
| 1069804800000 | 1064.19 |
| 1069891200000 | 1043.12 |
| 1069977600000 | 1068.51 |
| 1070236800000 | 1064.38 |
| 1070323200000 | 1046.79 |
| 1070409600000 | 1057.92 |
| 1070496000000 | 1068.9 |
| 1070582400000 | 1091.91 |
| 1070841600000 | 1100.58 |
| 1070928000000 | 1102.37 |
| 1071014400000 | 1092.6 |
| 1071100800000 | 1100.18 |
| 1071187200000 | 1099.98 |
| 1071446400000 | 1099.19 |
| 1071532800000 | 1096.48 |
| 1071619200000 | 1097.57 |
| 1071705600000 | 1098.56 |
| 1071792000000 | 1098.66 |
| 1072051200000 | 1105.28 |
| 1072137600000 | 1104.39 |
| 1072224000000 | 1104.48 |
| 1072310400000 | 1104.48 |
| 1072396800000 | 1104.88 |
| 1072656000000 | 1103.49 |
| 1072742400000 | 1112.98 |
| 1072828800000 | 1113.18 |
| 1073001600000 | 1112.78 |
| 1073260800000 | 1118.22 |
| 1073347200000 | 1129.92 |
| 1073433600000 | 1128.79 |
| 1073520000000 | 1137.64 |
| 1073606400000 | 1152.33 |
| 1073865600000 | 1144.22 |
| 1073952000000 | 1160.74 |
| 1074038400000 | 1201.01 |
| 1074124800000 | 1183.71 |
| 1074211200000 | 1200.04 |
| 1074470400000 | 1241.28 |
| 1074556800000 | 1233.71 |
| 1074643200000 | 1226.02 |
| 1074729600000 | 1213.83 |
| 1074816000000 | 1224.14 |
| 1075075200000 | 1202.03 |
| 1075161600000 | 1203.32 |
| 1075248000000 | 1201.6 |
| 1075334400000 | 1223.15 |
| 1075420800000 | 1226.65 |
| 1075680000000 | 1206.35 |
| 1075766400000 | 1184.89 |
| 1075852800000 | 1194.75 |
| 1075939200000 | 1200.09 |
| 1076025600000 | 1198.59 |
| 1076284800000 | 1191.35 |
| 1076371200000 | 1192.1 |
| 1076457600000 | 1191.46 |
| 1076544000000 | 1181.77 |
| 1076630400000 | 1189.12 |
| 1076889600000 | 1187.21 |
| 1076976000000 | 1188.27 |
| 1077062400000 | 1187.53 |
| 1077148800000 | 1185.1 |
| 1077235200000 | 1190.41 |
| 1077494400000 | 1193.69 |
| 1077580800000 | 1192.63 |
| 1077667200000 | 1193.69 |
| 1077753600000 | 1209.68 |
| 1077840000000 | 1200.25 |
| 1078099200000 | 1184.05 |
| 1078185600000 | 1191.57 |
| 1078272000000 | 1193.79 |
| 1078358400000 | 1193.05 |
| 1078444800000 | 1201.21 |
| 1078704000000 | 1184.05 |
| 1078790400000 | 1175.47 |
| 1078876800000 | 1175.57 |
| 1078963200000 | 1176.2 |
| 1079049600000 | 1173.59 |
| 1079308800000 | 1174.42 |
| 1079395200000 | 1175.99 |
| 1079481600000 | 1200.35 |
| 1079568000000 | 1209.68 |
| 1079654400000 | 1217.29 |
| 1079913600000 | 1188.72 |
| 1080000000000 | 1190.51 |
| 1080086400000 | 1191.89 |
| 1080172800000 | 1190.62 |
| 1080259200000 | 1189.77 |
| 1080518400000 | 1190.72 |
| 1080604800000 | 1191.78 |
| 1080691200000 | 1220.54 |
| 1080777600000 | 1203.24 |
| 1080864000000 | 1218.37 |
| 1081123200000 | 1216.64 |
| 1081209600000 | 1226.95 |
| 1081296000000 | 1226.95 |
| 1081382400000 | 1230.23 |
| 1081468800000 | 1230.23 |
| 1081728000000 | 1238.83 |
| 1081814400000 | 1233.08 |
| 1081900800000 | 1215.72 |
| 1081987200000 | 1216.59 |
| 1082073600000 | 1251.46 |
| 1082332800000 | 1221.18 |
| 1082419200000 | 1289.46 |
| 1082505600000 | 1268.95 |
| 1082592000000 | 1295.03 |
| 1082678400000 | 1296.19 |
| 1082937600000 | 1299.1 |
| 1083024000000 | 1298.17 |
| 1083110400000 | 1297.24 |
| 1083196800000 | 1290.41 |
| 1083283200000 | 1290.98 |
| 1083542400000 | 1297 |
| 1083628800000 | 1297.93 |
| 1083715200000 | 1304.37 |
| 1083801600000 | 1297.35 |
| 1083888000000 | 1280.51 |
| 1084147200000 | 1278.79 |
| 1084233600000 | 1249.22 |
| 1084320000000 | 1268.95 |
| 1084406400000 | 1249.22 |
| 1084492800000 | 1249.89 |
| 1084752000000 | 1224.4 |
| 1084838400000 | 1225.5 |
| 1084924800000 | 1219.32 |
| 1085011200000 | 1190.41 |
| 1085097600000 | 1198.35 |
| 1085356800000 | 1189.13 |
| 1085443200000 | 1197.28 |
| 1085529600000 | 1196.64 |
| 1085616000000 | 1189.67 |
| 1085702400000 | 1189.13 |
| 1085961600000 | 1189.13 |
| 1086048000000 | 1194.26 |
| 1086134400000 | 1202.11 |
| 1086220800000 | 1225.5 |
| 1086307200000 | 1233.75 |
| 1086566400000 | 1216.91 |
| 1086652800000 | 1263.66 |
| 1086739200000 | 1263.09 |
| 1086825600000 | 1262.52 |
| 1086912000000 | 1258.91 |
| 1087171200000 | 1257.56 |
| 1087257600000 | 1256.21 |
| 1087344000000 | 1251.3 |
| 1087430400000 | 1248.41 |
| 1087516800000 | 1231.19 |
| 1087776000000 | 1244.88 |
| 1087862400000 | 1241.56 |
| 1087948800000 | 1268.22 |
| 1088035200000 | 1264.42 |
| 1088121600000 | 1271.61 |
| 1088380800000 | 1270.82 |
| 1088467200000 | 1267.43 |
| 1088553600000 | 1270.14 |
| 1088640000000 | 1273.08 |
| 1088726400000 | 1274.22 |
| 1088985600000 | 1270.09 |
| 1089072000000 | 1237.81 |
| 1089158400000 | 1228.65 |
| 1089244800000 | 1221.03 |
| 1089331200000 | 1205.2 |
| 1089590400000 | 1206.28 |
| 1089676800000 | 1206.71 |
| 1089763200000 | 1203.58 |
| 1089849600000 | 1192.09 |
| 1089936000000 | 1192.73 |
| 1090195200000 | 1194.54 |
| 1090281600000 | 1185.5 |
| 1090368000000 | 1194.01 |
| 1090454400000 | 1193.15 |
| 1090540800000 | 1191.56 |
| 1090800000000 | 1199.72 |
| 1090886400000 | 1199.83 |
| 1090972800000 | 1201.65 |
| 1091059200000 | 1227.01 |
| 1091145600000 | 1236.7 |
| 1091404800000 | 1240.13 |
| 1091491200000 | 1214.48 |
| 1091577600000 | 1194.97 |
| 1091664000000 | 1196.36 |
| 1091750400000 | 1198.61 |
| 1092009600000 | 1206.82 |
| 1092096000000 | 1208.99 |
| 1092182400000 | 1235.16 |
| 1092268800000 | 1234.72 |
| 1092355200000 | 1234.05 |
| 1092614400000 | 1233.06 |
| 1092700800000 | 1225.41 |
| 1092787200000 | 1206.28 |
| 1092873600000 | 1206.5 |
| 1092960000000 | 1224.86 |
| 1093219200000 | 1222.56 |
| 1093305600000 | 1202.08 |
| 1093392000000 | 1201.33 |
| 1093478400000 | 1218.19 |
| 1093564800000 | 1215.81 |
| 1093824000000 | 1197.59 |
| 1093910400000 | 1197.69 |
| 1093996800000 | 1205.19 |
| 1094083200000 | 1207.34 |
| 1094169600000 | 1225.15 |
| 1094428800000 | 1224.6 |
| 1094515200000 | 1216.13 |
| 1094601600000 | 1226.35 |
| 1094688000000 | 1225.58 |
| 1094774400000 | 1207.34 |
| 1095033600000 | 1214.73 |
| 1095120000000 | 1215.05 |
| 1095206400000 | 1215.37 |
| 1095292800000 | 1188.91 |
| 1095379200000 | 1213.75 |
| 1095638400000 | 1223.03 |
| 1095724800000 | 1217.96 |
| 1095811200000 | 1209.6 |
| 1095897600000 | 1237.01 |
| 1095984000000 | 1250.38 |
| 1096243200000 | 1252.94 |
| 1096329600000 | 1252.94 |
| 1096416000000 | 1255.73 |
| 1096502400000 | 1251.03 |
| 1096588800000 | 1263.29 |
| 1096848000000 | 1291.77 |
| 1096934400000 | 1296.45 |
| 1097020800000 | 1307.56 |
| 1097107200000 | 1293.25 |
| 1097193600000 | 1316.26 |
| 1097452800000 | 1313.16 |
| 1097539200000 | 1295.67 |
| 1097625600000 | 1298.76 |
| 1097712000000 | 1296.91 |
| 1097798400000 | 1280.9 |
| 1098057600000 | 1280.9 |
| 1098144000000 | 1271.38 |
| 1098230400000 | 1269.07 |
| 1098316800000 | 1250.36 |
| 1098403200000 | 1254.97 |
| 1098662400000 | 1228.32 |
| 1098748800000 | 1233.68 |
| 1098835200000 | 1247.48 |
| 1098921600000 | 1267.14 |
| 1099008000000 | 1272.4 |
| 1099267200000 | 1274.21 |
| 1099353600000 | 1255.99 |
| 1099440000000 | 1271.95 |
| 1099526400000 | 1270.33 |
| 1099612800000 | 1265.09 |
| 1099872000000 | 1262.5 |
| 1099958400000 | 1260.09 |
| 1100044800000 | 1242.58 |
| 1100131200000 | 1226.43 |
| 1100217600000 | 1207.87 |
| 1100476800000 | 1208.94 |
| 1100563200000 | 1229.29 |
| 1100649600000 | 1228.71 |
| 1100736000000 | 1255.97 |
| 1100822400000 | 1256.11 |
| 1101081600000 | 1247.36 |
| 1101168000000 | 1258.61 |
| 1101254400000 | 1266.66 |
| 1101340800000 | 1267.89 |
| 1101427200000 | 1270.04 |
| 1101686400000 | 1270.04 |
| 1101772800000 | 1265.22 |
| 1101859200000 | 1260.36 |
| 1101945600000 | 1261.12 |
| 1102032000000 | 1260.79 |
| 1102291200000 | 1230.54 |
| 1102377600000 | 1231.03 |
| 1102464000000 | 1228.27 |
| 1102550400000 | 1224.93 |
| 1102636800000 | 1194.82 |
| 1102896000000 | 1205.05 |
| 1102982400000 | 1243.54 |
| 1103068800000 | 1255.74 |
| 1103155200000 | 1280.22 |
| 1103241600000 | 1264.12 |
| 1103500800000 | 1234.04 |
| 1103587200000 | 1231.89 |
| 1103673600000 | 1247.92 |
| 1103760000000 | 1244.3 |
| 1103846400000 | 1246.85 |
| 1104105600000 | 1246.19 |
| 1104192000000 | 1273.93 |
| 1104278400000 | 1270.94 |
| 1104364800000 | 1272.75 |
| 1104451200000 | 1274.34 |
| 1104710400000 | 1289.1 |
| 1104796800000 | 1326.77 |
| 1104883200000 | 1325.24 |
| 1104969600000 | 1305.66 |
| 1105056000000 | 1294.73 |
| 1105315200000 | 1300.61 |
| 1105401600000 | 1305.35 |
| 1105488000000 | 1287.22 |
| 1105574400000 | 1301.6 |
| 1105660800000 | 1303.2 |
| 1105920000000 | 1334.72 |
| 1106006400000 | 1321.02 |
| 1106092800000 | 1334.6 |
| 1106179200000 | 1344.33 |
| 1106265600000 | 1354.4 |
| 1106524800000 | 1358.05 |
| 1106611200000 | 1361.35 |
| 1106697600000 | 1349.01 |
| 1106784000000 | 1359.42 |
| 1106870400000 | 1354.64 |
| 1107129600000 | 1356.31 |
| 1107216000000 | 1344.49 |
| 1107302400000 | 1333.95 |
| 1107388800000 | 1333.66 |
| 1107475200000 | 1343.62 |
| 1107734400000 | 1361.34 |
| 1107820800000 | 1356.03 |
| 1107907200000 | 1352.5 |
| 1107993600000 | 1362.08 |
| 1108080000000 | 1357.12 |
| 1108339200000 | 1391.01 |
| 1108425600000 | 1383.97 |
| 1108512000000 | 1371.46 |
| 1108598400000 | 1371.65 |
| 1108684800000 | 1379.44 |
| 1108944000000 | 1342.14 |
| 1109030400000 | 1345.98 |
| 1109116800000 | 1342.32 |
| 1109203200000 | 1349.01 |
| 1109289600000 | 1349.99 |
| 1109548800000 | 1353.09 |
| 1109635200000 | 1359.88 |
| 1109721600000 | 1346.29 |
| 1109808000000 | 1362.69 |
| 1109894400000 | 1390.92 |
| 1110153600000 | 1419.64 |
| 1110240000000 | 1438.6 |
| 1110326400000 | 1455.64 |
| 1110412800000 | 1447.01 |
| 1110499200000 | 1451.82 |
| 1110758400000 | 1442.52 |
| 1110844800000 | 1441.1 |
| 1110931200000 | 1451.7 |
| 1111017600000 | 1445.14 |
| 1111104000000 | 1426.49 |
| 1111363200000 | 1413.07 |
| 1111449600000 | 1409.59 |
| 1111536000000 | 1407.64 |
| 1111622400000 | 1407.51 |
| 1111708800000 | 1407.51 |
| 1111968000000 | 1390.74 |
| 1112054400000 | 1372.54 |
| 1112140800000 | 1378.3 |
| 1112227200000 | 1371.63 |
| 1112313600000 | 1380.83 |
| 1112572800000 | 1402.01 |
| 1112659200000 | 1385.18 |
| 1112745600000 | 1390.26 |
| 1112832000000 | 1381.69 |
| 1112918400000 | 1380.4 |
| 1113177600000 | 1382.53 |
| 1113264000000 | 1408.66 |
| 1113350400000 | 1409.99 |
| 1113436800000 | 1400.8 |
| 1113523200000 | 1381.01 |
| 1113782400000 | 1363.36 |
| 1113868800000 | 1371.49 |
| 1113955200000 | 1376.76 |
| 1114041600000 | 1368.48 |
| 1114128000000 | 1378.07 |
| 1114387200000 | 1386.71 |
| 1114473600000 | 1387.76 |
| 1114560000000 | 1400.71 |
| 1114646400000 | 1405.45 |
| 1114732800000 | 1404.85 |
| 1114992000000 | 1406.54 |
| 1115078400000 | 1414.98 |
| 1115164800000 | 1427.45 |
| 1115251200000 | 1433.74 |
| 1115337600000 | 1434.99 |
| 1115596800000 | 1446 |
| 1115683200000 | 1448.93 |
| 1115769600000 | 1448.73 |
| 1115856000000 | 1435.52 |
| 1115942400000 | 1433.87 |
| 1116201600000 | 1423.16 |
| 1116288000000 | 1441.25 |
| 1116374400000 | 1433.46 |
| 1116460800000 | 1448.75 |
| 1116547200000 | 1457.22 |
| 1116806400000 | 1444.57 |
| 1116892800000 | 1442.54 |
| 1116979200000 | 1440.06 |
| 1117065600000 | 1439.14 |
| 1117152000000 | 1440.85 |
| 1117411200000 | 1468.19 |
| 1117497600000 | 1520.26 |
| 1117584000000 | 1546.22 |
| 1117670400000 | 1582.97 |
| 1117756800000 | 1575.57 |
| 1118016000000 | 1627.64 |
| 1118102400000 | 1590.77 |
| 1118188800000 | 1537.68 |
| 1118275200000 | 1509.89 |
| 1118361600000 | 1515.19 |
| 1118620800000 | 1515.88 |
| 1118707200000 | 1538.08 |
| 1118793600000 | 1564.4 |
| 1118880000000 | 1566.33 |
| 1118966400000 | 1571.46 |
| 1119225600000 | 1569.61 |
| 1119312000000 | 1564.6 |
| 1119398400000 | 1568.4 |
| 1119484800000 | 1567.98 |
| 1119571200000 | 1574.76 |
| 1119830400000 | 1599.53 |
| 1119916800000 | 1595.48 |
| 1120003200000 | 1571.71 |
| 1120089600000 | 1578.78 |
| 1120176000000 | 1565.84 |
| 1120435200000 | 1512.39 |
| 1120521600000 | 1508.17 |
| 1120608000000 | 1508.97 |
| 1120694400000 | 1527.19 |
| 1120780800000 | 1549.29 |
| 1121040000000 | 1545.84 |
| 1121126400000 | 1554.91 |
| 1121212800000 | 1539.71 |
| 1121299200000 | 1545.17 |
| 1121385600000 | 1536.32 |
| 1121644800000 | 1550.58 |
| 1121731200000 | 1542.03 |
| 1121817600000 | 1615.23 |
| 1121904000000 | 1630.15 |
| 1121990400000 | 1612.26 |
| 1122249600000 | 1613.27 |
| 1122336000000 | 1625.05 |
| 1122422400000 | 1620.28 |
| 1122508800000 | 1620.13 |
| 1122595200000 | 1630.41 |
| 1122854400000 | 1628.17 |
| 1122940800000 | 1628.68 |
| 1123027200000 | 1632.95 |
| 1123113600000 | 1634.05 |
| 1123200000000 | 1640.31 |
| 1123459200000 | 1629.13 |
| 1123545600000 | 1634.65 |
| 1123632000000 | 1668.31 |
| 1123718400000 | 1669.11 |
| 1123804800000 | 1676.44 |
| 1124064000000 | 1647.27 |
| 1124150400000 | 1631.9 |
| 1124236800000 | 1624.55 |
| 1124323200000 | 1623.25 |
| 1124409600000 | 1607.03 |
| 1124668800000 | 1609.07 |
| 1124755200000 | 1585.24 |
| 1124841600000 | 1575.11 |
| 1124928000000 | 1570.69 |
| 1125014400000 | 1578.79 |
| 1125273600000 | 1574.01 |
| 1125360000000 | 1586.13 |
| 1125446400000 | 1561.12 |
| 1125532800000 | 1577.92 |
| 1125619200000 | 1580.03 |
| 1125878400000 | 1563.89 |
| 1125964800000 | 1548.12 |
| 1126051200000 | 1551.67 |
| 1126137600000 | 1548.03 |
| 1126224000000 | 1546.7 |
| 1126483200000 | 1542.93 |
| 1126569600000 | 1552.93 |
| 1126656000000 | 1562.06 |
| 1126742400000 | 1548.18 |
| 1126828800000 | 1547.03 |
| 1127088000000 | 1553.89 |
| 1127174400000 | 1568.75 |
| 1127260800000 | 1577.71 |
| 1127347200000 | 1573.87 |
| 1127433600000 | 1575.98 |
| 1127692800000 | 1586.26 |
| 1127779200000 | 1600.54 |
| 1127865600000 | 1611.75 |
| 1127952000000 | 1609.14 |
| 1128038400000 | 1596.81 |
| 1128297600000 | 1601.35 |
| 1128384000000 | 1594.18 |
| 1128470400000 | 1569.46 |
| 1128556800000 | 1557.62 |
| 1128643200000 | 1581.67 |
| 1128902400000 | 1592.49 |
| 1128988800000 | 1603.47 |
| 1129075200000 | 1594.45 |
| 1129161600000 | 1596 |
| 1129248000000 | 1592.69 |
| 1129507200000 | 1590.96 |
| 1129593600000 | 1590.96 |
| 1129680000000 | 1594.08 |
| 1129766400000 | 1592.67 |
| 1129852800000 | 1598.58 |
| 1130112000000 | 1592.87 |
| 1130198400000 | 1585.69 |
| 1130284800000 | 1595.34 |
| 1130371200000 | 1580.81 |
| 1130457600000 | 1605.87 |
| 1130716800000 | 1606.74 |
| 1130803200000 | 1599.6 |
| 1130889600000 | 1621.63 |
| 1130976000000 | 1664.69 |
| 1131062400000 | 1648.68 |
| 1131321600000 | 1634.57 |
| 1131408000000 | 1663.9 |
| 1131494400000 | 1688.27 |
| 1131580800000 | 1687.26 |
| 1131667200000 | 1690.18 |
| 1131926400000 | 1671.67 |
| 1132012800000 | 1662.08 |
| 1132099200000 | 1670.84 |
| 1132185600000 | 1667.92 |
| 1132272000000 | 1662.7 |
| 1132531200000 | 1670.46 |
| 1132617600000 | 1668.47 |
| 1132704000000 | 1657.51 |
| 1132790400000 | 1655.91 |
| 1132876800000 | 1656.49 |
| 1133136000000 | 1655.57 |
| 1133222400000 | 1667.97 |
| 1133308800000 | 1660.17 |
| 1133395200000 | 1649.29 |
| 1133481600000 | 1665.74 |
| 1133740800000 | 1678.56 |
| 1133827200000 | 1653.48 |
| 1133913600000 | 1669.57 |
| 1134000000000 | 1689.54 |
| 1134086400000 | 1673.75 |
| 1134345600000 | 1677.55 |
| 1134432000000 | 1694.74 |
| 1134518400000 | 1695.62 |
| 1134604800000 | 1683.64 |
| 1134691200000 | 1644.35 |
| 1134950400000 | 1636.01 |
| 1135036800000 | 1698.41 |
| 1135123200000 | 1693.73 |
| 1135209600000 | 1684.05 |
| 1135296000000 | 1726.51 |
| 1135555200000 | 1726.51 |
| 1135641600000 | 1722.63 |
| 1135728000000 | 1712.35 |
| 1135814400000 | 1745.38 |
| 1135900800000 | 1744.39 |
| 1136160000000 | 1741.98 |
| 1136246400000 | 1759.32 |
| 1136332800000 | 1785.57 |
| 1136419200000 | 1783.63 |
| 1136505600000 | 1748.29 |
| 1136764800000 | 1752.17 |
| 1136851200000 | 1764.37 |
| 1136937600000 | 1762.69 |
| 1137024000000 | 1773.82 |
| 1137110400000 | 1767.56 |
| 1137369600000 | 1759.66 |
| 1137456000000 | 1756.21 |
| 1137542400000 | 1728.83 |
| 1137628800000 | 1726.78 |
| 1137715200000 | 1713.81 |
| 1137974400000 | 1703.03 |
| 1138060800000 | 1712.7 |
| 1138147200000 | 1728.93 |
| 1138233600000 | 1752.78 |
| 1138320000000 | 1747.88 |
| 1138579200000 | 1755.3 |
| 1138665600000 | 1768.74 |
| 1138752000000 | 1765.51 |
| 1138838400000 | 1773.02 |
| 1138924800000 | 1761.4 |
| 1139184000000 | 1768.21 |
| 1139270400000 | 1734.02 |
| 1139356800000 | 1670.17 |
| 1139443200000 | 1705.7 |
| 1139529600000 | 1713.99 |
| 1139788800000 | 1703.2 |
| 1139875200000 | 1699.37 |
| 1139961600000 | 1707.85 |
| 1140048000000 | 1697.6 |
| 1140134400000 | 1693.83 |
| 1140393600000 | 1670.61 |
| 1140480000000 | 1670.58 |
| 1140566400000 | 1649.6 |
| 1140652800000 | 1671.28 |
| 1140739200000 | 1658.75 |
| 1140998400000 | 1679 |
| 1141084800000 | 1710.67 |
| 1141171200000 | 1722.57 |
| 1141257600000 | 1746.44 |
| 1141344000000 | 1757.67 |
| 1141603200000 | 1763.84 |
| 1141689600000 | 1738.83 |
| 1141776000000 | 1733.15 |
| 1141862400000 | 1722.17 |
| 1141948800000 | 1717.84 |
| 1142208000000 | 1742.75 |
| 1142294400000 | 1739.88 |
| 1142380800000 | 1750.69 |
| 1142467200000 | 1751.08 |
| 1142553600000 | 1750.94 |
| 1142812800000 | 1759.96 |
| 1142899200000 | 1793.04 |
| 1142985600000 | 1796.84 |
| 1143072000000 | 1798.35 |
| 1143158400000 | 1803.97 |
| 1143417600000 | 1808.3 |
| 1143504000000 | 1820.67 |
| 1143590400000 | 1808.52 |
| 1143676800000 | 1820.27 |
| 1143763200000 | 1836.03 |
| 1144022400000 | 1838.9 |
| 1144108800000 | 1838.18 |
| 1144195200000 | 1840.44 |
| 1144281600000 | 1872.56 |
| 1144368000000 | 1865.77 |
| 1144627200000 | 1861.58 |
| 1144713600000 | 1868.8 |
| 1144800000000 | 1857.62 |
| 1144886400000 | 1857.8 |
| 1144972800000 | 1857.8 |
| 1145232000000 | 1859.82 |
| 1145318400000 | 1843.04 |
| 1145404800000 | 1845.28 |
| 1145491200000 | 1848.63 |
| 1145577600000 | 1877.79 |
| 1145836800000 | 1866.39 |
| 1145923200000 | 1852.38 |
| 1146009600000 | 1862.9 |
| 1146096000000 | 1897.89 |
| 1146182400000 | 1898.65 |
| 1146441600000 | 1903.06 |
| 1146528000000 | 1905.96 |
| 1146614400000 | 1920.41 |
| 1146700800000 | 1928.68 |
| 1146787200000 | 1986.55 |
| 1147046400000 | 2091.23 |
| 1147132800000 | 2004.85 |
| 1147219200000 | 1987.44 |
| 1147305600000 | 1992.45 |
| 1147392000000 | 1980.48 |
| 1147651200000 | 1912.22 |
| 1147737600000 | 1932.73 |
| 1147824000000 | 1938.46 |
| 1147910400000 | 1836.7 |
| 1147996800000 | 1826.34 |
| 1148256000000 | 1854.84 |
| 1148342400000 | 1807.28 |
| 1148428800000 | 1784.54 |
| 1148515200000 | 1767.86 |
| 1148601600000 | 1817.19 |
| 1148860800000 | 1797.47 |
| 1148947200000 | 1826.81 |
| 1149033600000 | 1762.28 |
| 1149120000000 | 1781.97 |
| 1149206400000 | 1794.56 |
| 1149465600000 | 1790.54 |
| 1149552000000 | 1778.3 |
| 1149638400000 | 1752.12 |
| 1149724800000 | 1708.66 |
| 1149811200000 | 1708.16 |
| 1150070400000 | 1710.09 |
| 1150156800000 | 1669.08 |
| 1150243200000 | 1609.49 |
| 1150329600000 | 1612.53 |
| 1150416000000 | 1634.2 |
| 1150675200000 | 1621.75 |
| 1150761600000 | 1601.34 |
| 1150848000000 | 1607.75 |
| 1150934400000 | 1636.15 |
| 1151020800000 | 1639.51 |
| 1151280000000 | 1607.71 |
| 1151366400000 | 1589.11 |
| 1151452800000 | 1568.33 |
| 1151539200000 | 1581.5 |
| 1151625600000 | 1662.52 |
| 1151884800000 | 1691.91 |
| 1151971200000 | 1774.07 |
| 1152057600000 | 1764.78 |
| 1152144000000 | 1740.52 |
| 1152230400000 | 1771.91 |
| 1152489600000 | 1767.14 |
| 1152576000000 | 1782.34 |
| 1152662400000 | 1774.35 |
| 1152748800000 | 1765.81 |
| 1152835200000 | 1702.3 |
| 1153094400000 | 1645.74 |
| 1153180800000 | 1673.57 |
| 1153267200000 | 1663.05 |
| 1153353600000 | 1731.22 |
| 1153440000000 | 1729.46 |
| 1153699200000 | 1727.64 |
| 1153785600000 | 1768.87 |
| 1153872000000 | 1788.75 |
| 1153958400000 | 1835.61 |
| 1154044800000 | 1840.94 |
| 1154304000000 | 1904.59 |
| 1154390400000 | 1919.31 |
| 1154476800000 | 1833.63 |
| 1154563200000 | 1879.11 |
| 1154649600000 | 1905.91 |
| 1154908800000 | 1919.71 |
| 1154995200000 | 1906.23 |
| 1155081600000 | 1856.92 |
| 1155168000000 | 1830.08 |
| 1155254400000 | 1878.75 |
| 1155513600000 | 1866.61 |
| 1155600000000 | 1856.65 |
| 1155686400000 | 1894.62 |
| 1155772800000 | 1876.74 |
| 1155859200000 | 1880.53 |
| 1156118400000 | 1880.53 |
| 1156204800000 | 1859.66 |
| 1156291200000 | 1846.12 |
| 1156377600000 | 1829.06 |
| 1156464000000 | 1796.35 |
| 1156723200000 | 1829.42 |
| 1156809600000 | 1828.97 |
| 1156896000000 | 1816.77 |
| 1156982400000 | 1826.5 |
| 1157068800000 | 1839.63 |
| 1157328000000 | 1874.66 |
| 1157414400000 | 1911.89 |
| 1157500800000 | 1911.44 |
| 1157587200000 | 1910.07 |
| 1157673600000 | 1890.79 |
| 1157932800000 | 1934.95 |
| 1158019200000 | 1908.86 |
| 1158105600000 | 1929.74 |
| 1158192000000 | 1950.57 |
| 1158278400000 | 2002.55 |
| 1158537600000 | 2111.27 |
| 1158624000000 | 2182.04 |
| 1158710400000 | 2090.46 |
| 1158796800000 | 2173.18 |
| 1158883200000 | 2106.03 |
| 1159142400000 | 2101.3 |
| 1159228800000 | 2135.91 |
| 1159315200000 | 2155.05 |
| 1159401600000 | 2155.26 |
| 1159488000000 | 2155.26 |
| 1159747200000 | 2144.39 |
| 1159833600000 | 2116.11 |
| 1159920000000 | 2063.38 |
| 1160006400000 | 2120.56 |
| 1160092800000 | 2077.67 |
| 1160352000000 | 2090.67 |
| 1160438400000 | 2085.12 |
| 1160524800000 | 2072.29 |
| 1160611200000 | 2072.7 |
| 1160697600000 | 2096.53 |
| 1160956800000 | 2144.39 |
| 1161043200000 | 2094.48 |
| 1161129600000 | 2094.69 |
| 1161216000000 | 2158.25 |
| 1161302400000 | 2172.53 |
| 1161561600000 | 2171.03 |
| 1161648000000 | 2170.59 |
| 1161734400000 | 2179.93 |
| 1161820800000 | 2183.42 |
| 1161907200000 | 2209.31 |
| 1162166400000 | 2258.49 |
| 1162252800000 | 2256.45 |
| 1162339200000 | 2256.45 |
| 1162425600000 | 2284.74 |
| 1162512000000 | 2345.72 |
| 1162771200000 | 2337.57 |
| 1162857600000 | 2370.47 |
| 1162944000000 | 2312.19 |
| 1163030400000 | 2428.21 |
| 1163116800000 | 2464.07 |
| 1163376000000 | 2413.78 |
| 1163462400000 | 2340.15 |
| 1163548800000 | 2287.77 |
| 1163635200000 | 2324.42 |
| 1163721600000 | 2359.54 |
| 1163980800000 | 2370.71 |
| 1164067200000 | 2377.15 |
| 1164153600000 | 2448.05 |
| 1164240000000 | 2405.66 |
| 1164326400000 | 2396.55 |
| 1164585600000 | 2403.77 |
| 1164672000000 | 2335.14 |
| 1164758400000 | 2299.07 |
| 1164844800000 | 2360.58 |
| 1164931200000 | 2360.59 |
| 1165190400000 | 2340.77 |
| 1165276800000 | 2402.84 |
| 1165363200000 | 2401.67 |
| 1165449600000 | 2375.43 |
| 1165536000000 | 2354.6 |
| 1165795200000 | 2354.43 |
| 1165881600000 | 2354.73 |
| 1165968000000 | 2342.88 |
| 1166054400000 | 2330.78 |
| 1166140800000 | 2356.58 |
| 1166400000000 | 2351.99 |
| 1166486400000 | 2305.48 |
| 1166572800000 | 2258.17 |
| 1166659200000 | 2294.68 |
| 1166745600000 | 2248.24 |
| 1167004800000 | 2248.24 |
| 1167091200000 | 2248.24 |
| 1167177600000 | 2277.97 |
| 1167264000000 | 2377.8 |
| 1167350400000 | 2479.4 |
| 1167696000000 | 2484.22 |
| 1167782400000 | 2515.24 |
| 1167868800000 | 2484.68 |
| 1167955200000 | 2443.63 |
| 1168214400000 | 2389.97 |
| 1168300800000 | 2399.8 |
| 1168387200000 | 2387.53 |
| 1168473600000 | 2331.65 |
| 1168560000000 | 2372.93 |
| 1168819200000 | 2379.73 |
| 1168905600000 | 2381.43 |
| 1168992000000 | 2348.48 |
| 1169078400000 | 2431.73 |
| 1169164800000 | 2487.52 |
| 1169424000000 | 2525.96 |
| 1169510400000 | 2645.23 |
| 1169596800000 | 2672.87 |
| 1169683200000 | 2723.73 |
| 1169769600000 | 2553.15 |
| 1170028800000 | 2555.53 |
| 1170115200000 | 2569.4 |
| 1170201600000 | 2562.94 |
| 1170288000000 | 2547.69 |
| 1170374400000 | 2519.65 |
| 1170633600000 | 2509.86 |
| 1170720000000 | 2515.04 |
| 1170806400000 | 2492.5 |
| 1170892800000 | 2432.26 |
| 1170979200000 | 2512.47 |
| 1171238400000 | 2482.91 |
| 1171324800000 | 2441.11 |
| 1171411200000 | 2526.98 |
| 1171497600000 | 2587.59 |
| 1171584000000 | 2569.02 |
| 1171843200000 | 2567.66 |
| 1171929600000 | 2573.16 |
| 1172016000000 | 2579.46 |
| 1172102400000 | 2560.51 |
| 1172188800000 | 2582.13 |
| 1172448000000 | 2573.31 |
| 1172534400000 | 2512.21 |
| 1172620800000 | 2277.96 |
| 1172707200000 | 2374.32 |
| 1172793600000 | 2362.6 |
| 1173052800000 | 2288.91 |
| 1173139200000 | 2288.25 |
| 1173225600000 | 2314.3 |
| 1173312000000 | 2259.37 |
| 1173398400000 | 2317.12 |
| 1173657600000 | 2325.62 |
| 1173744000000 | 2357.85 |
| 1173830400000 | 2282.93 |
| 1173916800000 | 2259.81 |
| 1174003200000 | 2277.79 |
| 1174262400000 | 2283.64 |
| 1174348800000 | 2301.66 |
| 1174435200000 | 2404.36 |
| 1174521600000 | 2548.33 |
| 1174608000000 | 2525.12 |
| 1174867200000 | 2532.29 |
| 1174953600000 | 2577.87 |
| 1175040000000 | 2523.63 |
| 1175126400000 | 2525.98 |
| 1175212800000 | 2548.33 |
| 1175472000000 | 2543.85 |
| 1175558400000 | 2595.43 |
| 1175644800000 | 2594.41 |
| 1175731200000 | 2594.41 |
| 1175817600000 | 2594.41 |
| 1176076800000 | 2606.34 |
| 1176163200000 | 2570.16 |
| 1176249600000 | 2549.04 |
| 1176336000000 | 2461.7 |
| 1176422400000 | 2439.88 |
| 1176681600000 | 2450.33 |
| 1176768000000 | 2566.57 |
| 1176854400000 | 2556.48 |
| 1176940800000 | 2551.13 |
| 1177027200000 | 2578.05 |
| 1177286400000 | 2630.69 |
| 1177372800000 | 2590.7 |
| 1177459200000 | 2637.48 |
| 1177545600000 | 2633.32 |
| 1177632000000 | 2621.81 |
| 1177891200000 | 2597.93 |
| 1177977600000 | 2597.93 |
| 1178064000000 | 2596.98 |
| 1178150400000 | 2599.3 |
| 1178236800000 | 2585.89 |
| 1178496000000 | 2637.63 |
| 1178582400000 | 2627.75 |
| 1178668800000 | 2631.24 |
| 1178755200000 | 2637.37 |
| 1178841600000 | 2632.49 |
| 1179100800000 | 2630.26 |
| 1179187200000 | 2654.45 |
| 1179273600000 | 2639.64 |
| 1179360000000 | 2631.22 |
| 1179446400000 | 2654.1 |
| 1179705600000 | 2671.15 |
| 1179792000000 | 2706.8 |
| 1179878400000 | 2613.62 |
| 1179964800000 | 2622.53 |
| 1180051200000 | 2648.93 |
| 1180310400000 | 2701.8 |
| 1180396800000 | 2681.86 |
| 1180483200000 | 2595.29 |
| 1180569600000 | 2688.38 |
| 1180656000000 | 2721.47 |
| 1180915200000 | 2807.94 |
| 1181001600000 | 2790.98 |
| 1181088000000 | 2751.57 |
| 1181174400000 | 2709.74 |
| 1181260800000 | 2719.86 |
| 1181520000000 | 2718.4 |
| 1181606400000 | 2804.61 |
| 1181692800000 | 2762.07 |
| 1181779200000 | 2812.29 |
| 1181865600000 | 2838.84 |
| 1182124800000 | 2811.72 |
| 1182211200000 | 2794.72 |
| 1182297600000 | 2848.24 |
| 1182384000000 | 2861.67 |
| 1182470400000 | 2844.56 |
| 1182729600000 | 2790.48 |
| 1182816000000 | 2805.14 |
| 1182902400000 | 2738.72 |
| 1182988800000 | 2804.53 |
| 1183075200000 | 2790.14 |
| 1183334400000 | 2811.57 |
| 1183420800000 | 2868.53 |
| 1183507200000 | 2844.56 |
| 1183593600000 | 2868.5 |
| 1183680000000 | 2869.44 |
| 1183939200000 | 2829.01 |
| 1184025600000 | 2820.19 |
| 1184112000000 | 2800.67 |
| 1184198400000 | 2856.69 |
| 1184284800000 | 2910.79 |
| 1184544000000 | 2892.65 |
| 1184630400000 | 2906.25 |
| 1184716800000 | 2908.42 |
| 1184803200000 | 2921.59 |
| 1184889600000 | 2923.6 |
| 1185148800000 | 2917.84 |
| 1185235200000 | 2885.89 |
| 1185321600000 | 2858.11 |
| 1185408000000 | 2857.83 |
| 1185494400000 | 2794.94 |
| 1185753600000 | 2778.8 |
| 1185840000000 | 2787.07 |
| 1185926400000 | 2675.83 |
| 1186012800000 | 2676.42 |
| 1186099200000 | 2812.78 |
| 1186358400000 | 2797.32 |
| 1186444800000 | 2861.94 |
| 1186531200000 | 2855.27 |
| 1186617600000 | 2812.99 |
| 1186704000000 | 2719.52 |
| 1186963200000 | 2741.78 |
| 1187049600000 | 2740.74 |
| 1187136000000 | 2597.61 |
| 1187222400000 | 2377.2 |
| 1187308800000 | 2385.17 |
| 1187568000000 | 2385.17 |
| 1187654400000 | 2618.17 |
| 1187740800000 | 2633.77 |
| 1187827200000 | 2656.62 |
| 1187913600000 | 2647.99 |
| 1188172800000 | 2651.4 |
| 1188259200000 | 2699.25 |
| 1188345600000 | 2684.52 |
| 1188432000000 | 2755.59 |
| 1188518400000 | 2777.99 |
| 1188777600000 | 2797.12 |
| 1188864000000 | 2774.45 |
| 1188950400000 | 2829.16 |
| 1189036800000 | 2843.56 |
| 1189123200000 | 2825.38 |
| 1189382400000 | 2800.06 |
| 1189468800000 | 2759.01 |
| 1189555200000 | 2794.24 |
| 1189641600000 | 2803.13 |
| 1189728000000 | 2826.76 |
| 1189987200000 | 2838.85 |
| 1190073600000 | 2859.81 |
| 1190160000000 | 2948.68 |
| 1190246400000 | 3040.14 |
| 1190332800000 | 3009.9 |
| 1190592000000 | 3022.23 |
| 1190678400000 | 3014.74 |
| 1190764800000 | 3075.04 |
| 1190851200000 | 3176.98 |
| 1190937600000 | 3161.51 |
| 1191196800000 | 3174.51 |
| 1191283200000 | 3249.8 |
| 1191369600000 | 3346.82 |
| 1191456000000 | 3386.51 |
| 1191542400000 | 3393.57 |
| 1191801600000 | 3516.35 |
| 1191888000000 | 3405.85 |
| 1191974400000 | 3472.98 |
| 1192060800000 | 3467.7 |
| 1192147200000 | 3467.7 |
| 1192406400000 | 3442 |
| 1192492800000 | 3386.6 |
| 1192579200000 | 3348.88 |
| 1192665600000 | 3375.47 |
| 1192752000000 | 3398.15 |
| 1193011200000 | 3262.92 |
| 1193097600000 | 3293.16 |
| 1193184000000 | 3335.49 |
| 1193270400000 | 3359.47 |
| 1193356800000 | 3389.44 |
| 1193616000000 | 3392.33 |
| 1193702400000 | 3376.58 |
| 1193788800000 | 3333.93 |
| 1193875200000 | 3333.93 |
| 1193961600000 | 3333.93 |
| 1194220800000 | 3367.39 |
| 1194307200000 | 3383.39 |
| 1194393600000 | 3444 |
| 1194480000000 | 3342.9 |
| 1194566400000 | 3397.67 |
| 1194825600000 | 3315.8 |
| 1194912000000 | 3316.68 |
| 1194998400000 | 3402.1 |
| 1195084800000 | 3354.7 |
| 1195171200000 | 3274.37 |
| 1195430400000 | 3341.29 |
| 1195516800000 | 3274.12 |
| 1195603200000 | 3253.43 |
| 1195689600000 | 3210.74 |
| 1195776000000 | 3247.17 |
| 1196035200000 | 3283.31 |
| 1196121600000 | 3258.14 |
| 1196208000000 | 3260.49 |
| 1196294400000 | 3265.54 |
| 1196380800000 | 3265.54 |
| 1196640000000 | 3345.21 |
| 1196726400000 | 3360.81 |
| 1196812800000 | 3358.02 |
| 1196899200000 | 3479.66 |
| 1196985600000 | 3508.26 |
| 1197244800000 | 3447.34 |
| 1197331200000 | 3466.82 |
| 1197417600000 | 3415.79 |
| 1197504000000 | 3432.05 |
| 1197590400000 | 3330.58 |
| 1197849600000 | 3225.37 |
| 1197936000000 | 3160.01 |
| 1198022400000 | 3154.83 |
| 1198108800000 | 3183.82 |
| 1198195200000 | 3242.62 |
| 1198454400000 | 3242.62 |
| 1198540800000 | 3242.62 |
| 1198627200000 | 3379.88 |
| 1198713600000 | 3439.94 |
| 1198800000000 | 3393.67 |
| 1199059200000 | 3393.67 |
| 1199232000000 | 3370.87 |
| 1199318400000 | 3253.71 |
| 1199404800000 | 3246.9 |
| 1199664000000 | 3178.99 |
| 1199750400000 | 3210.83 |
| 1199836800000 | 3215.25 |
| 1199923200000 | 3260.69 |
| 1200009600000 | 3337.79 |
| 1200268800000 | 3359.41 |
| 1200355200000 | 3317.02 |
| 1200441600000 | 3198.46 |
| 1200528000000 | 3083.37 |
| 1200614400000 | 2985.91 |
| 1200873600000 | 2970.25 |
| 1200960000000 | 2801.16 |
| 1201046400000 | 2883.56 |
| 1201132800000 | 2979.1 |
| 1201219200000 | 3085.81 |
| 1201478400000 | 3052.46 |
| 1201564800000 | 3118.49 |
| 1201651200000 | 3162.54 |
| 1201737600000 | 3172.78 |
| 1201824000000 | 3185.35 |
| 1202083200000 | 3194.11 |
| 1202169600000 | 3170.72 |
| 1202256000000 | 3102.4 |
| 1202342400000 | 3120.85 |
| 1202428800000 | 3141.47 |
| 1202688000000 | 3035.55 |
| 1202774400000 | 3069.26 |
| 1202860800000 | 3072.1 |
| 1202947200000 | 3042.8 |
| 1203033600000 | 3033.41 |
| 1203292800000 | 3012.24 |
| 1203379200000 | 3034.11 |
| 1203465600000 | 3012.45 |
| 1203552000000 | 3020.89 |
| 1203638400000 | 2923.66 |
| 1203897600000 | 2923.66 |
| 1203984000000 | 2959.95 |
| 1204070400000 | 2987.8 |
| 1204156800000 | 2962.41 |
| 1204243200000 | 2973.09 |
| 1204502400000 | 2914.64 |
| 1204588800000 | 2936.08 |
| 1204675200000 | 2917.22 |
| 1204761600000 | 2960.98 |
| 1204848000000 | 2834.48 |
| 1205107200000 | 2682.43 |
| 1205193600000 | 2691.96 |
| 1205280000000 | 2720.71 |
| 1205366400000 | 2691.61 |
| 1205452800000 | 2678.64 |
| 1205712000000 | 2574.11 |
| 1205798400000 | 2579.33 |
| 1205884800000 | 2615.09 |
| 1205971200000 | 2615.09 |
| 1206057600000 | 2615.09 |
| 1206316800000 | 2691.07 |
| 1206403200000 | 2733.65 |
| 1206489600000 | 2724.42 |
| 1206576000000 | 2708.62 |
| 1206662400000 | 2732.6 |
| 1206921600000 | 2765.3 |
| 1207008000000 | 2775.68 |
| 1207094400000 | 2862.37 |
| 1207180800000 | 2847.83 |
| 1207267200000 | 2767.57 |
| 1207526400000 | 2767.57 |
| 1207612800000 | 2767.09 |
| 1207699200000 | 2766.93 |
| 1207785600000 | 2770.01 |
| 1207872000000 | 2752.35 |
| 1208131200000 | 2718.95 |
| 1208217600000 | 2696.06 |
| 1208304000000 | 2705.11 |
| 1208390400000 | 2718.8 |
| 1208476800000 | 2705.47 |
| 1208736000000 | 2678.55 |
| 1208822400000 | 2629.96 |
| 1208908800000 | 2599.87 |
| 1208995200000 | 2619.73 |
| 1209081600000 | 2551.34 |
| 1209340800000 | 2491.82 |
| 1209427200000 | 2509.25 |
| 1209513600000 | 2486.61 |
| 1209600000000 | 2486.61 |
| 1209686400000 | 2446.85 |
| 1209945600000 | 2500.99 |
| 1210032000000 | 2452.49 |
| 1210118400000 | 2450.59 |
| 1210204800000 | 2465.31 |
| 1210291200000 | 2482.25 |
| 1210550400000 | 2503.96 |
| 1210636800000 | 2595.37 |
| 1210723200000 | 2595.07 |
| 1210809600000 | 2600.77 |
| 1210896000000 | 2606.08 |
| 1211155200000 | 2605.83 |
| 1211241600000 | 2598.93 |
| 1211328000000 | 2584.68 |
| 1211414400000 | 2526.49 |
| 1211500800000 | 2523.07 |
| 1211760000000 | 2522.96 |
| 1211846400000 | 2524.72 |
| 1211932800000 | 2513.49 |
| 1212019200000 | 2486.13 |
| 1212105600000 | 2522.4 |
| 1212364800000 | 2559.15 |
| 1212451200000 | 2477.11 |
| 1212537600000 | 2470.75 |
| 1212624000000 | 2419.14 |
| 1212710400000 | 2437.69 |
| 1212969600000 | 2435.48 |
| 1213056000000 | 2338.34 |
| 1213142400000 | 2296.86 |
| 1213228800000 | 2270.77 |
| 1213315200000 | 2284.03 |
| 1213574400000 | 2347.34 |
| 1213660800000 | 2365.98 |
| 1213747200000 | 2360.35 |
| 1213833600000 | 2310.4 |
| 1213920000000 | 2313.43 |
| 1214179200000 | 2224.72 |
| 1214265600000 | 2185.64 |
| 1214352000000 | 2214.47 |
| 1214438400000 | 2228 |
| 1214524800000 | 2156.68 |
| 1214784000000 | 2147.26 |
| 1214870400000 | 2104.59 |
| 1214956800000 | 2056.06 |
| 1215043200000 | 2002.08 |
| 1215129600000 | 2041.44 |
| 1215388800000 | 2067.16 |
| 1215475200000 | 2087.41 |
| 1215561600000 | 2140.84 |
| 1215648000000 | 2120.63 |
| 1215734400000 | 2101.91 |
| 1215993600000 | 2118.26 |
| 1216080000000 | 2068.55 |
| 1216166400000 | 2039.82 |
| 1216252800000 | 2080.3 |
| 1216339200000 | 2099.44 |
| 1216598400000 | 2148.8 |
| 1216684800000 | 2139.85 |
| 1216771200000 | 2226.84 |
| 1216857600000 | 2288.4 |
| 1216944000000 | 2262.66 |
| 1217203200000 | 2289 |
| 1217289600000 | 2251.92 |
| 1217376000000 | 2338.84 |
| 1217462400000 | 2320.38 |
| 1217548800000 | 2332.21 |
| 1217808000000 | 2347.86 |
| 1217894400000 | 2372.61 |
| 1217980800000 | 2525.67 |
| 1218067200000 | 2496.18 |
| 1218153600000 | 2476.36 |
| 1218412800000 | 2553.26 |
| 1218499200000 | 2497.79 |
| 1218585600000 | 2474.07 |
| 1218672000000 | 2464.73 |
| 1218758400000 | 2468.19 |
| 1219017600000 | 2468.19 |
| 1219104000000 | 2417.71 |
| 1219190400000 | 2383.38 |
| 1219276800000 | 2374.78 |
| 1219363200000 | 2356.68 |
| 1219622400000 | 2356.68 |
| 1219708800000 | 2309.96 |
| 1219795200000 | 2329.58 |
| 1219881600000 | 2352.78 |
| 1219968000000 | 2382.31 |
| 1220227200000 | 2362.42 |
| 1220313600000 | 2381.96 |
| 1220400000000 | 2416.44 |
| 1220486400000 | 2428.13 |
| 1220572800000 | 2376.71 |
| 1220832000000 | 2396.37 |
| 1220918400000 | 2357.4 |
| 1221004800000 | 2338.73 |
| 1221091200000 | 2275.88 |
| 1221177600000 | 2275.67 |
| 1221436800000 | 2166.55 |
| 1221523200000 | 2088.87 |
| 1221609600000 | 2143.01 |
| 1221696000000 | 2058.24 |
| 1221782400000 | 2180.17 |
| 1222041600000 | 2253.46 |
| 1222128000000 | 2187.54 |
| 1222214400000 | 2215.57 |
| 1222300800000 | 2241.27 |
| 1222387200000 | 2226.69 |
| 1222646400000 | 2218.37 |
| 1222732800000 | 2193.9 |
| 1222819200000 | 2193.9 |
| 1222905600000 | 2256.07 |
| 1222992000000 | 2205.67 |
| 1223251200000 | 2111.52 |
| 1223337600000 | 2058.31 |
| 1223424000000 | 1964.53 |
| 1223510400000 | 1972 |
| 1223596800000 | 1817.96 |
| 1223856000000 | 1855.06 |
| 1223942400000 | 1998.14 |
| 1224028800000 | 1958.19 |
| 1224115200000 | 1840.4 |
| 1224201600000 | 1797.67 |
| 1224460800000 | 1771.66 |
| 1224547200000 | 1799.21 |
| 1224633600000 | 1765.88 |
| 1224720000000 | 1693.31 |
| 1224806400000 | 1654.15 |
| 1225065600000 | 1438.79 |
| 1225152000000 | 1434.84 |
| 1225238400000 | 1504.33 |
| 1225324800000 | 1605.33 |
| 1225411200000 | 1670.07 |
| 1225670400000 | 1779.69 |
| 1225756800000 | 1742.45 |
| 1225843200000 | 1745.04 |
| 1225929600000 | 1682.95 |
| 1226016000000 | 1631.97 |
| 1226275200000 | 1639.76 |
| 1226361600000 | 1630.91 |
| 1226448000000 | 1618.38 |
| 1226534400000 | 1569.92 |
| 1226620800000 | 1609.31 |
| 1226880000000 | 1571.89 |
| 1226966400000 | 1514.21 |
| 1227052800000 | 1525.59 |
| 1227139200000 | 1477.12 |
| 1227225600000 | 1437.5 |
| 1227484800000 | 1464.3 |
| 1227571200000 | 1569.76 |
| 1227657600000 | 1599.54 |
| 1227744000000 | 1644.6 |
| 1227830400000 | 1640.8 |
| 1228089600000 | 1640.8 |
| 1228176000000 | 1526.26 |
| 1228262400000 | 1552.15 |
| 1228348800000 | 1535.83 |
| 1228435200000 | 1539.8 |
| 1228694400000 | 1588.77 |
| 1228780800000 | 1623.89 |
| 1228867200000 | 1658.12 |
| 1228953600000 | 1711.45 |
| 1229040000000 | 1658.19 |
| 1229299200000 | 1701.9 |
| 1229385600000 | 1685.93 |
| 1229472000000 | 1717.36 |
| 1229558400000 | 1732.55 |
| 1229644800000 | 1744 |
| 1229904000000 | 1652.97 |
| 1229990400000 | 1671.94 |
| 1230076800000 | 1678.78 |
| 1230163200000 | 1678.78 |
| 1230249600000 | 1678.78 |
| 1230508800000 | 1678.78 |
| 1230595200000 | 1678.78 |
| 1230681600000 | 1678.78 |
| 1230854400000 | 1678.78 |
| 1231113600000 | 1796.04 |
| 1231200000000 | 1794.05 |
| 1231286400000 | 1844.77 |
| 1231372800000 | 1789.39 |
| 1231459200000 | 1791.09 |
| 1231718400000 | 1805.12 |
| 1231804800000 | 1803.39 |
| 1231891200000 | 1811.94 |
| 1231977600000 | 1776.09 |
| 1232064000000 | 1789.42 |
| 1232323200000 | 1776.27 |
| 1232409600000 | 1756.89 |
| 1232496000000 | 1696.9 |
| 1232582400000 | 1717.23 |
| 1232668800000 | 1708.31 |
| 1232928000000 | 1711.96 |
| 1233014400000 | 1728.22 |
| 1233100800000 | 1725.81 |
| 1233187200000 | 1694.51 |
| 1233273600000 | 1645.33 |
| 1233532800000 | 1650.59 |
| 1233619200000 | 1643.1 |
| 1233705600000 | 1666.61 |
| 1233792000000 | 1707.3 |
| 1233878400000 | 1754.96 |
| 1234137600000 | 1773.65 |
| 1234224000000 | 1743.2 |
| 1234310400000 | 1722.31 |
| 1234396800000 | 1729.49 |
| 1234483200000 | 1729.05 |
| 1234742400000 | 1699.98 |
| 1234828800000 | 1669.2 |
| 1234915200000 | 1659.12 |
| 1235001600000 | 1645.08 |
| 1235088000000 | 1614.54 |
| 1235347200000 | 1623.41 |
| 1235433600000 | 1598.73 |
| 1235520000000 | 1614.07 |
| 1235606400000 | 1591.8 |
| 1235692800000 | 1572.94 |
| 1235952000000 | 1548.34 |
| 1236038400000 | 1559.35 |
| 1236124800000 | 1577.04 |
| 1236211200000 | 1593.86 |
| 1236297600000 | 1586.86 |
| 1236556800000 | 1568.93 |
| 1236643200000 | 1547.85 |
| 1236729600000 | 1575.33 |
| 1236816000000 | 1539.38 |
| 1236902400000 | 1550.88 |
| 1237161600000 | 1502.99 |
| 1237248000000 | 1501.85 |
| 1237334400000 | 1518.98 |
| 1237420800000 | 1549.5 |
| 1237507200000 | 1587.93 |
| 1237766400000 | 1637.42 |
| 1237852800000 | 1678.69 |
| 1237939200000 | 1687.46 |
| 1238025600000 | 1708.06 |
| 1238112000000 | 1725.73 |
| 1238371200000 | 1699.83 |
| 1238457600000 | 1643.38 |
| 1238544000000 | 1630.31 |
| 1238630400000 | 1657.48 |
| 1238716800000 | 1706.41 |
| 1238976000000 | 1706.41 |
| 1239062400000 | 1740.41 |
| 1239148800000 | 1734.3 |
| 1239235200000 | 1734.3 |
| 1239321600000 | 1734.3 |
| 1239580800000 | 1717.41 |
| 1239667200000 | 1727.58 |
| 1239753600000 | 1728.79 |
| 1239840000000 | 1776.15 |
| 1239926400000 | 1804.79 |
| 1240185600000 | 1780.98 |
| 1240272000000 | 1735.54 |
| 1240358400000 | 1773.73 |
| 1240444800000 | 1780.03 |
| 1240531200000 | 1804.03 |
| 1240790400000 | 1792.13 |
| 1240876800000 | 1762.43 |
| 1240963200000 | 1771.14 |
| 1241049600000 | 1838.13 |
| 1241136000000 | 1838.13 |
| 1241395200000 | 1881.3 |
| 1241481600000 | 1969.98 |
| 1241568000000 | 2002.53 |
| 1241654400000 | 2053.99 |
| 1241740800000 | 2066.94 |
| 1242000000000 | 2110.06 |
| 1242086400000 | 2078.55 |
| 1242172800000 | 2092.91 |
| 1242259200000 | 2068.67 |
| 1242345600000 | 2123.31 |
| 1242604800000 | 2111.2 |
| 1242691200000 | 2153.69 |
| 1242777600000 | 2188.69 |
| 1242864000000 | 2186.7 |
| 1242950400000 | 2160.8 |
| 1243209600000 | 2181.59 |
| 1243296000000 | 2153.27 |
| 1243382400000 | 2221.89 |
| 1243468800000 | 2217.09 |
| 1243555200000 | 2317.33 |
| 1243814400000 | 2394.43 |
| 1243900800000 | 2385.08 |
| 1243987200000 | 2347.79 |
| 1244073600000 | 2352.26 |
| 1244160000000 | 2393.82 |
| 1244419200000 | 2352.37 |
| 1244505600000 | 2320.52 |
| 1244592000000 | 2338.38 |
| 1244678400000 | 2358.45 |
| 1244764800000 | 2358.45 |
| 1245024000000 | 2337.58 |
| 1245110400000 | 2270.7 |
| 1245196800000 | 2201.06 |
| 1245283200000 | 2190.15 |
| 1245369600000 | 2160 |
| 1245628800000 | 2199.89 |
| 1245715200000 | 2147.05 |
| 1245801600000 | 2190.81 |
| 1245888000000 | 2223.35 |
| 1245974400000 | 2231.42 |
| 1246233600000 | 2209.93 |
| 1246320000000 | 2167.82 |
| 1246406400000 | 2167.74 |
| 1246492800000 | 2169.62 |
| 1246579200000 | 2166.09 |
| 1246838400000 | 2177.85 |
| 1246924800000 | 2195.09 |
| 1247011200000 | 2181.64 |
| 1247097600000 | 2207.29 |
| 1247184000000 | 2191.71 |
| 1247443200000 | 2175.1 |
| 1247529600000 | 2196.99 |
| 1247616000000 | 2215.98 |
| 1247702400000 | 2258.73 |
| 1247788800000 | 2259.2 |
| 1248048000000 | 2299.82 |
| 1248134400000 | 2296.73 |
| 1248220800000 | 2294.06 |
| 1248307200000 | 2282.27 |
| 1248393600000 | 2333.47 |
| 1248652800000 | 2365.17 |
| 1248739200000 | 2335.62 |
| 1248825600000 | 2348.23 |
| 1248912000000 | 2354.43 |
| 1248998400000 | 2380.14 |
| 1249257600000 | 2425.87 |
| 1249344000000 | 2478.77 |
| 1249430400000 | 2478.77 |
| 1249516800000 | 2434.48 |
| 1249603200000 | 2378.41 |
| 1249862400000 | 2411.44 |
| 1249948800000 | 2412.29 |
| 1250035200000 | 2368.29 |
| 1250121600000 | 2396.29 |
| 1250208000000 | 2417.76 |
| 1250467200000 | 2361.74 |
| 1250553600000 | 2355.79 |
| 1250640000000 | 2358.44 |
| 1250726400000 | 2341.63 |
| 1250812800000 | 2341.63 |
| 1251072000000 | 2454.89 |
| 1251158400000 | 2432.95 |
| 1251244800000 | 2437.38 |
| 1251331200000 | 2460.63 |
| 1251417600000 | 2459.75 |
| 1251676800000 | 2459.75 |
| 1251763200000 | 2438.13 |
| 1251849600000 | 2393.31 |
| 1251936000000 | 2396.51 |
| 1252022400000 | 2412.38 |
| 1252281600000 | 2412.38 |
| 1252368000000 | 2452.12 |
| 1252454400000 | 2415.56 |
| 1252540800000 | 2433.65 |
| 1252627200000 | 2497.55 |
| 1252886400000 | 2440.77 |
| 1252972800000 | 2424.24 |
| 1253059200000 | 2443.06 |
| 1253145600000 | 2471.08 |
| 1253232000000 | 2483.2 |
| 1253491200000 | 2483.2 |
| 1253577600000 | 2484.17 |
| 1253664000000 | 2508.9 |
| 1253750400000 | 2514.71 |
| 1253836800000 | 2511.94 |
| 1254096000000 | 2467.34 |
| 1254182400000 | 2483.41 |
| 1254268800000 | 2499.03 |
| 1254355200000 | 2523.15 |
| 1254441600000 | 2531.34 |
| 1254700800000 | 2543.52 |
| 1254787200000 | 2573.43 |
| 1254873600000 | 2622.74 |
| 1254960000000 | 2626.24 |
| 1255046400000 | 2600.14 |
| 1255305600000 | 2583.46 |
| 1255392000000 | 2611.28 |
| 1255478400000 | 2603.97 |
| 1255564800000 | 2617.89 |
| 1255651200000 | 2581.53 |
| 1255910400000 | 2588.76 |
| 1255996800000 | 2608.34 |
| 1256083200000 | 2550.26 |
| 1256169600000 | 2494.21 |
| 1256256000000 | 2563.5 |
| 1256515200000 | 2569.66 |
| 1256601600000 | 2568.74 |
| 1256688000000 | 2517.07 |
| 1256774400000 | 2469.27 |
| 1256860800000 | 2512 |
| 1257120000000 | 2512 |
| 1257206400000 | 2454.41 |
| 1257292800000 | 2461.65 |
| 1257379200000 | 2503.29 |
| 1257465600000 | 2534.32 |
| 1257724800000 | 2522.59 |
| 1257811200000 | 2547.14 |
| 1257897600000 | 2601.69 |
| 1257984000000 | 2626.23 |
| 1258070400000 | 2627.4 |
| 1258329600000 | 2625.14 |
| 1258416000000 | 2617.2 |
| 1258502400000 | 2601.23 |
| 1258588800000 | 2599.59 |
| 1258675200000 | 2560.85 |
| 1258934400000 | 2542.45 |
| 1259020800000 | 2555.97 |
| 1259107200000 | 2557.14 |
| 1259193600000 | 2576.28 |
| 1259280000000 | 2553.29 |
| 1259539200000 | 2553.29 |
| 1259625600000 | 2582.53 |
| 1259712000000 | 2624.89 |
| 1259798400000 | 2620.44 |
| 1259884800000 | 2647.84 |
| 1260144000000 | 2625.97 |
| 1260230400000 | 2565.17 |
| 1260316800000 | 2541.58 |
| 1260403200000 | 2558 |
| 1260489600000 | 2583.32 |
| 1260748800000 | 2610.48 |
| 1260835200000 | 2608.12 |
| 1260921600000 | 2565.6 |
| 1261008000000 | 2581.53 |
| 1261094400000 | 2579.24 |
| 1261353600000 | 2565.27 |
| 1261440000000 | 2587.45 |
| 1261526400000 | 2618.71 |
| 1261612800000 | 2618.71 |
| 1261699200000 | 2618.71 |
| 1261958400000 | 2631.56 |
| 1262044800000 | 2651.81 |
| 1262131200000 | 2651.81 |
| 1262217600000 | 2651.81 |
| 1262563200000 | 2633.02 |
| 1262649600000 | 2641.39 |
| 1262736000000 | 2666 |
| 1262822400000 | 2685.35 |
| 1262908800000 | 2683.75 |
| 1263168000000 | 2720.69 |
| 1263254400000 | 2705.18 |
| 1263340800000 | 2701.67 |
| 1263427200000 | 2715.46 |
| 1263513600000 | 2717.1 |
| 1263772800000 | 2712.11 |
| 1263859200000 | 2680.03 |
| 1263945600000 | 2672.25 |
| 1264032000000 | 2676.28 |
| 1264118400000 | 2555.43 |
| 1264377600000 | 2541.25 |
| 1264464000000 | 2517.74 |
| 1264550400000 | 2504.48 |
| 1264636800000 | 2564.77 |
| 1264723200000 | 2563.61 |
| 1264982400000 | 2482.24 |
| 1265068800000 | 2485.58 |
| 1265155200000 | 2521.33 |
| 1265241600000 | 2543.72 |
| 1265328000000 | 2483.68 |
| 1265587200000 | 2464.29 |
| 1265673600000 | 2426.93 |
| 1265760000000 | 2493.8 |
| 1265846400000 | 2577.8 |
| 1265932800000 | 2597.82 |
| 1266192000000 | 2616.83 |
| 1266278400000 | 2624.44 |
| 1266364800000 | 2681.31 |
| 1266451200000 | 2652.7 |
| 1266537600000 | 2653.17 |
| 1266796800000 | 2690.06 |
| 1266883200000 | 2704.53 |
| 1266969600000 | 2672.04 |
| 1267056000000 | 2707.81 |
| 1267142400000 | 2723.36 |
| 1267401600000 | 2735.69 |
| 1267488000000 | 2716.38 |
| 1267574400000 | 2723.4 |
| 1267660800000 | 2678.35 |
| 1267747200000 | 2714.1 |
| 1268006400000 | 2764.1 |
| 1268092800000 | 2768.82 |
| 1268179200000 | 2775.6 |
| 1268265600000 | 2769.8 |
| 1268352000000 | 2763.28 |
| 1268611200000 | 2753.26 |
| 1268697600000 | 2750.01 |
| 1268784000000 | 2765.61 |
| 1268870400000 | 2772.19 |
| 1268956800000 | 2783.36 |
| 1269216000000 | 2772.32 |
| 1269302400000 | 2804.4 |
| 1269388800000 | 2819.34 |
| 1269475200000 | 2827.42 |
| 1269561600000 | 2844.58 |
| 1269820800000 | 2843.22 |
| 1269907200000 | 2849.88 |
| 1269993600000 | 2831.86 |
| 1270080000000 | 2831.86 |
| 1270166400000 | 2831.86 |
| 1270425600000 | 2875.66 |
| 1270512000000 | 2932.88 |
| 1270598400000 | 2970.03 |
| 1270684800000 | 2951.94 |
| 1270771200000 | 2951.94 |
| 1271030400000 | 3017.96 |
| 1271116800000 | 3014 |
| 1271203200000 | 3004.91 |
| 1271289600000 | 2992.47 |
| 1271376000000 | 2968.91 |
| 1271635200000 | 2899.19 |
| 1271721600000 | 2859.49 |
| 1271808000000 | 2939.19 |
| 1271894400000 | 2978.72 |
| 1271980800000 | 2996.39 |
| 1272240000000 | 3021.23 |
| 1272326400000 | 3030.32 |
| 1272412800000 | 2966.72 |
| 1272499200000 | 2962.12 |
| 1272585600000 | 2981.64 |
| 1272844800000 | 2981.64 |
| 1272931200000 | 2962.79 |
| 1273017600000 | 2843.92 |
| 1273104000000 | 2818.42 |
| 1273190400000 | 2767.43 |
| 1273449600000 | 2767.43 |
| 1273536000000 | 2895.34 |
| 1273622400000 | 2878.84 |
| 1273708800000 | 2892.6 |
| 1273795200000 | 2915.9 |
| 1274054400000 | 2871.59 |
| 1274140800000 | 2860.18 |
| 1274227200000 | 2817.13 |
| 1274313600000 | 2769.53 |
| 1274400000000 | 2712.63 |
| 1274659200000 | 2767.24 |
| 1274745600000 | 2660.55 |
| 1274832000000 | 2703.92 |
| 1274918400000 | 2739.76 |
| 1275004800000 | 2841.64 |
| 1275264000000 | 2833.79 |
| 1275350400000 | 2797.55 |
| 1275436800000 | 2794.44 |
| 1275523200000 | 2878.61 |
| 1275609600000 | 2885.52 |
| 1275868800000 | 2785.36 |
| 1275955200000 | 2790.56 |
| 1276041600000 | 2761.05 |
| 1276128000000 | 2737.04 |
| 1276214400000 | 2803.99 |
| 1276473600000 | 2803.99 |
| 1276560000000 | 2831.61 |
| 1276646400000 | 2859.63 |
| 1276732800000 | 2840.61 |
| 1276819200000 | 2880.91 |
| 1277078400000 | 2913.27 |
| 1277164800000 | 2904.03 |
| 1277251200000 | 2879.19 |
| 1277337600000 | 2836.68 |
| 1277424000000 | 2852.68 |
| 1277683200000 | 2889.24 |
| 1277769600000 | 2903.92 |
| 1277856000000 | 2903.92 |
| 1277942400000 | 2864.11 |
| 1278028800000 | 2850.11 |
| 1278288000000 | 2895.26 |
| 1278374400000 | 2898.71 |
| 1278460800000 | 2900.05 |
| 1278547200000 | 2928.77 |
| 1278633600000 | 2966.38 |
| 1278892800000 | 2974.26 |
| 1278979200000 | 2965.83 |
| 1279065600000 | 3004.23 |
| 1279152000000 | 3004.48 |
| 1279238400000 | 2989.72 |
| 1279497600000 | 2976.6 |
| 1279584000000 | 2972.59 |
| 1279670400000 | 2986.83 |
| 1279756800000 | 2984.59 |
| 1279843200000 | 3009.33 |
| 1280102400000 | 3006.11 |
| 1280188800000 | 3018.8 |
| 1280275200000 | 3021.34 |
| 1280361600000 | 2999.5 |
| 1280448000000 | 3010.33 |
| 1280707200000 | 3029.56 |
| 1280793600000 | 3079.72 |
| 1280880000000 | 3110.68 |
| 1280966400000 | 3142.7 |
| 1281052800000 | 3163.84 |
| 1281312000000 | 3163.79 |
| 1281398400000 | 3168.99 |
| 1281484800000 | 3156.01 |
| 1281571200000 | 3133.18 |
| 1281657600000 | 3122.7 |
| 1281916800000 | 3124.87 |
| 1282003200000 | 3166.23 |
| 1282089600000 | 3188.4 |
| 1282176000000 | 3228.18 |
| 1282262400000 | 3263.02 |
| 1282521600000 | 3313.64 |
| 1282608000000 | 3258.03 |
| 1282694400000 | 3258.74 |
| 1282780800000 | 3269.46 |
| 1282867200000 | 3208.94 |
| 1283126400000 | 3208.93 |
| 1283212800000 | 3220.79 |
| 1283299200000 | 3260.88 |
| 1283385600000 | 3368.74 |
| 1283472000000 | 3476.65 |
| 1283731200000 | 3486.26 |
| 1283817600000 | 3501.58 |
| 1283904000000 | 3605.1 |
| 1283990400000 | 3656.19 |
| 1284076800000 | 3656.19 |
| 1284336000000 | 3745.77 |
| 1284422400000 | 3714.84 |
| 1284508800000 | 3719.08 |
| 1284595200000 | 3766.67 |
| 1284681600000 | 3745.15 |
| 1284940800000 | 3797.92 |
| 1285027200000 | 3837.79 |
| 1285113600000 | 3801.93 |
| 1285200000000 | 3771.38 |
| 1285286400000 | 3807.52 |
| 1285545600000 | 3879.75 |
| 1285632000000 | 3866.51 |
| 1285718400000 | 3889.72 |
| 1285804800000 | 3939.32 |
| 1285891200000 | 3918.48 |
| 1286150400000 | 4017.63 |
| 1286236800000 | 3976.04 |
| 1286323200000 | 3968.57 |
| 1286409600000 | 3990 |
| 1286496000000 | 3959.08 |
| 1286755200000 | 3909.65 |
| 1286841600000 | 3836.5 |
| 1286928000000 | 3909.07 |
| 1287014400000 | 3990.54 |
| 1287100800000 | 3943.05 |
| 1287360000000 | 3937.48 |
| 1287446400000 | 3880.87 |
| 1287532800000 | 3854.97 |
| 1287619200000 | 3948.77 |
| 1287705600000 | 3962.65 |
| 1287964800000 | 3962.65 |
| 1288051200000 | 3951.55 |
| 1288137600000 | 3946.82 |
| 1288224000000 | 3941.73 |
| 1288310400000 | 3977.73 |
| 1288569600000 | 3977.73 |
| 1288656000000 | 4090.77 |
| 1288742400000 | 4156.61 |
| 1288828800000 | 4162.1 |
| 1288915200000 | 4123.04 |
| 1289174400000 | 4034.18 |
| 1289260800000 | 3993.16 |
| 1289347200000 | 3946.51 |
| 1289433600000 | 3772.25 |
| 1289520000000 | 3698.78 |
| 1289779200000 | 3733.15 |
| 1289865600000 | 3733.15 |
| 1289952000000 | 3649.53 |
| 1290038400000 | 3679.04 |
| 1290124800000 | 3729.32 |
| 1290384000000 | 3720.31 |
| 1290470400000 | 3690.66 |
| 1290556800000 | 3664.19 |
| 1290643200000 | 3635.12 |
| 1290729600000 | 3605.66 |
| 1290988800000 | 3605.66 |
| 1291075200000 | 3488.41 |
| 1291161600000 | 3568.08 |
| 1291248000000 | 3688.13 |
| 1291334400000 | 3705.21 |
| 1291593600000 | 3812.8 |
| 1291680000000 | 3838.43 |
| 1291766400000 | 3827.89 |
| 1291852800000 | 3866.54 |
| 1291939200000 | 3767.73 |
| 1292198400000 | 3744.12 |
| 1292284800000 | 3761.8 |
| 1292371200000 | 3747.46 |
| 1292457600000 | 3654.25 |
| 1292544000000 | 3684.76 |
| 1292803200000 | 3645.8 |
| 1292889600000 | 3715.53 |
| 1292976000000 | 3736.84 |
| 1293062400000 | 3762.6 |
| 1293148800000 | 3762.6 |
| 1293408000000 | 3762.6 |
| 1293494400000 | 3800.03 |
| 1293580800000 | 3860.82 |
| 1293667200000 | 3885.23 |
| 1293753600000 | 3885.21 |
| 1294012800000 | 3930 |
| 1294099200000 | 3945.3 |
| 1294185600000 | 3929.39 |
| 1294272000000 | 3916.25 |
| 1294358400000 | 3897.16 |
| 1294617600000 | 3779.41 |
| 1294704000000 | 3708.27 |
| 1294790400000 | 3750.94 |
| 1294876800000 | 3795.79 |
| 1294963200000 | 3831.68 |
| 1295222400000 | 3814.45 |
| 1295308800000 | 3724.28 |
| 1295395200000 | 3739.08 |
| 1295481600000 | 3661.05 |
| 1295568000000 | 3569.25 |
| 1295827200000 | 3468.94 |
| 1295913600000 | 3550.29 |
| 1296000000000 | 3536.82 |
| 1296086400000 | 3598.08 |
| 1296172800000 | 3567.18 |
| 1296432000000 | 3409.16 |
| 1296518400000 | 3428.1 |
| 1296604800000 | 3506.45 |
| 1296691200000 | 3496.94 |
| 1296777600000 | 3515.38 |
| 1297036800000 | 3585.19 |
| 1297123200000 | 3552.52 |
| 1297209600000 | 3473.25 |
| 1297296000000 | 3350.68 |
| 1297382400000 | 3331.33 |
| 1297641600000 | 3424.25 |
| 1297728000000 | 3413.31 |
| 1297814400000 | 3459.71 |
| 1297900800000 | 3562.49 |
| 1297987200000 | 3553.17 |
| 1298246400000 | 3549.34 |
| 1298332800000 | 3488.69 |
| 1298419200000 | 3475.95 |
| 1298505600000 | 3408.45 |
| 1298592000000 | 3429.03 |
| 1298851200000 | 3449.74 |
| 1298937600000 | 3464.82 |
| 1299024000000 | 3442.59 |
| 1299110400000 | 3501.57 |
| 1299196800000 | 3549.77 |
| 1299456000000 | 3583.19 |
| 1299542400000 | 3612.27 |
| 1299628800000 | 3639.19 |
| 1299715200000 | 3695.87 |
| 1299801600000 | 3673.41 |
| 1300060800000 | 3673.26 |
| 1300147200000 | 3632.05 |
| 1300233600000 | 3625.77 |
| 1300320000000 | 3551.9 |
| 1300406400000 | 3579.35 |
| 1300665600000 | 3604.07 |
| 1300752000000 | 3621.59 |
| 1300838400000 | 3614.02 |
| 1300924800000 | 3641.08 |
| 1301011200000 | 3729.59 |
| 1301270400000 | 3779.93 |
| 1301356800000 | 3721.91 |
| 1301443200000 | 3844.31 |
| 1301529600000 | 3908.28 |
| 1301616000000 | 4009.54 |
| 1301875200000 | 4077.97 |
| 1301961600000 | 4020.11 |
| 1302048000000 | 4081.34 |
| 1302134400000 | 4089.7 |
| 1302220800000 | 4101.81 |
| 1302480000000 | 4025.71 |
| 1302566400000 | 3988.13 |
| 1302652800000 | 4004.27 |
| 1302739200000 | 4030.19 |
| 1302825600000 | 4031.08 |
| 1303084800000 | 4025.21 |
| 1303171200000 | 3937.11 |
| 1303257600000 | 3959.63 |
| 1303344000000 | 3959.62 |
| 1303430400000 | 3959.62 |
| 1303689600000 | 4058.62 |
| 1303776000000 | 4050.58 |
| 1303862400000 | 4066.89 |
| 1303948800000 | 4064.37 |
| 1304035200000 | 4108.61 |
| 1304294400000 | 4125.52 |
| 1304380800000 | 4071.77 |
| 1304467200000 | 4040.74 |
| 1304553600000 | 4004.74 |
| 1304640000000 | 3956.98 |
| 1304899200000 | 4024.9 |
| 1304985600000 | 4061.65 |
| 1305072000000 | 4091.28 |
| 1305158400000 | 4052.62 |
| 1305244800000 | 4003.93 |
| 1305504000000 | 4016.81 |
| 1305590400000 | 3988.69 |
| 1305676800000 | 4012.16 |
| 1305763200000 | 4012.14 |
| 1305849600000 | 4001.4 |
| 1306108800000 | 3959.28 |
| 1306195200000 | 3955.97 |
| 1306281600000 | 3921.99 |
| 1306368000000 | 3987.27 |
| 1306454400000 | 4010.86 |
| 1306713600000 | 4020.22 |
| 1306800000000 | 3874.24 |
| 1306886400000 | 3998.67 |
| 1306972800000 | 4074.76 |
| 1307059200000 | 4062.13 |
| 1307318400000 | 4036.97 |
| 1307404800000 | 4012.53 |
| 1307491200000 | 4035.56 |
| 1307577600000 | 4008.15 |
| 1307664000000 | 4015.06 |
| 1307923200000 | 3999.84 |
| 1308009600000 | 3983.59 |
| 1308096000000 | 4012.88 |
| 1308182400000 | 3952.39 |
| 1308268800000 | 3888.95 |
| 1308528000000 | 3888.94 |
| 1308614400000 | 3950.69 |
| 1308700800000 | 3967.15 |
| 1308787200000 | 3965.34 |
| 1308873600000 | 4021.31 |
| 1309132800000 | 4009.44 |
| 1309219200000 | 3999.64 |
| 1309305600000 | 3982.71 |
| 1309392000000 | 4036.01 |
| 1309478400000 | 4097.6 |
| 1309737600000 | 4167.77 |
| 1309824000000 | 4193.45 |
| 1309910400000 | 4152.18 |
| 1309996800000 | 4098.43 |
| 1310083200000 | 4145.47 |
| 1310342400000 | 4110.59 |
| 1310428800000 | 4037.3 |
| 1310515200000 | 4079.14 |
| 1310601600000 | 4103.7 |
| 1310688000000 | 4124.86 |
| 1310947200000 | 4127.75 |
| 1311033600000 | 4152.16 |
| 1311120000000 | 4172.82 |
| 1311206400000 | 4199.35 |
| 1311292800000 | 4220.32 |
| 1311552000000 | 4228.94 |
| 1311638400000 | 4225.73 |
| 1311724800000 | 4237.25 |
| 1311811200000 | 4227.19 |
| 1311897600000 | 4279.19 |
| 1312156800000 | 4347.79 |
| 1312243200000 | 4320.34 |
| 1312329600000 | 4257.02 |
| 1312416000000 | 4227.01 |
| 1312502400000 | 4147.21 |
| 1312761600000 | 4046.16 |
| 1312848000000 | 3868.16 |
| 1312934400000 | 4042.26 |
| 1313020800000 | 4013.43 |
| 1313107200000 | 4005.17 |
| 1313366400000 | 4037.79 |
| 1313452800000 | 4074.45 |
| 1313539200000 | 4083.61 |
| 1313625600000 | 4152.95 |
| 1313712000000 | 4093.99 |
| 1313971200000 | 4001.49 |
| 1314057600000 | 4121.38 |
| 1314144000000 | 4104.11 |
| 1314230400000 | 4095.15 |
| 1314316800000 | 4057.34 |
| 1314576000000 | 4057.34 |
| 1314662400000 | 4057.33 |
| 1314748800000 | 4141.76 |
| 1314835200000 | 4171.52 |
| 1314921600000 | 4236.49 |
| 1315180800000 | 4206.65 |
| 1315267200000 | 4131.16 |
| 1315353600000 | 4164.12 |
| 1315440000000 | 4180.71 |
| 1315526400000 | 4137.31 |
| 1315785600000 | 4072.67 |
| 1315872000000 | 4066.48 |
| 1315958400000 | 4017.54 |
| 1316044800000 | 4049.92 |
| 1316131200000 | 3995.88 |
| 1316390400000 | 4038.88 |
| 1316476800000 | 3941.7 |
| 1316563200000 | 3900.28 |
| 1316649600000 | 3780.67 |
| 1316736000000 | 3648.07 |
| 1316995200000 | 3447.01 |
| 1317081600000 | 3447.02 |
| 1317168000000 | 3656.6 |
| 1317254400000 | 3614.76 |
| 1317340800000 | 3752.07 |
| 1317600000000 | 3574.77 |
| 1317686400000 | 3560 |
| 1317772800000 | 3567.65 |
| 1317859200000 | 3651.77 |
| 1317945600000 | 3801.07 |
| 1318204800000 | 3832.67 |
| 1318291200000 | 3911.81 |
| 1318377600000 | 3919.22 |
| 1318464000000 | 3919.83 |
| 1318550400000 | 3938.64 |
| 1318809600000 | 4024.55 |
| 1318896000000 | 3951.86 |
| 1318982400000 | 4003.56 |
| 1319068800000 | 3954.84 |
| 1319155200000 | 3939.68 |
| 1319414400000 | 3952.17 |
| 1319500800000 | 3989.58 |
| 1319587200000 | 3953.75 |
| 1319673600000 | 4016.04 |
| 1319760000000 | 4096.45 |
| 1320019200000 | 4096.46 |
| 1320105600000 | 4096.47 |
| 1320192000000 | 4019.07 |
| 1320278400000 | 3953.21 |
| 1320364800000 | 4002.27 |
| 1320624000000 | 4002.28 |
| 1320710400000 | 4036.27 |
| 1320796800000 | 4085.55 |
| 1320883200000 | 3956.86 |
| 1320969600000 | 3985.9 |
| 1321228800000 | 4028.42 |
| 1321315200000 | 4042.53 |
| 1321401600000 | 4006.6 |
| 1321488000000 | 3990.39 |
| 1321574400000 | 3939.29 |
| 1321833600000 | 3932.25 |
| 1321920000000 | 3933.99 |
| 1322006400000 | 3912.09 |
| 1322092800000 | 3877.76 |
| 1322179200000 | 3889.42 |
| 1322438400000 | 3853.51 |
| 1322524800000 | 3816.99 |
| 1322611200000 | 3816.98 |
| 1322697600000 | 3933.17 |
| 1322784000000 | 3969.38 |
| 1323043200000 | 3981.15 |
| 1323129600000 | 3950.12 |
| 1323216000000 | 3992.14 |
| 1323302400000 | 3971.03 |
| 1323388800000 | 3891.61 |
| 1323648000000 | 3863.98 |
| 1323734400000 | 3888.25 |
| 1323820800000 | 3850.58 |
| 1323907200000 | 3868.31 |
| 1323993600000 | 3906.16 |
| 1324252800000 | 3909.85 |
| 1324339200000 | 3938.36 |
| 1324425600000 | 3963.46 |
| 1324512000000 | 3990.33 |
| 1324598400000 | 4007.37 |
| 1324857600000 | 4005.33 |
| 1324944000000 | 3931.01 |
| 1325030400000 | 3915.6 |
| 1325116800000 | 3956.61 |
| 1325203200000 | 3956.62 |
| 1325462400000 | 3981.99 |
| 1325548800000 | 4004.41 |
| 1325635200000 | 4075.74 |
| 1325721600000 | 4086.77 |
| 1325808000000 | 4031.53 |
| 1326067200000 | 4080.38 |
| 1326153600000 | 4108.65 |
| 1326240000000 | 4169.99 |
| 1326326400000 | 4179.67 |
| 1326412800000 | 4192.19 |
| 1326672000000 | 4141.7 |
| 1326758400000 | 4208.88 |
| 1326844800000 | 4274.43 |
| 1326931200000 | 4276.3 |
| 1327017600000 | 4324.6 |
| 1327276800000 | 4324.62 |
| 1327363200000 | 4309.38 |
| 1327449600000 | 4290.16 |
| 1327536000000 | 4263.18 |
| 1327622400000 | 4330.81 |
| 1327881600000 | 4292.95 |
| 1327968000000 | 4363.13 |
| 1328054400000 | 4352.16 |
| 1328140800000 | 4525.77 |
| 1328227200000 | 4473.01 |
| 1328486400000 | 4563.93 |
| 1328572800000 | 4495.21 |
| 1328659200000 | 4576.49 |
| 1328745600000 | 4537.61 |
| 1328832000000 | 4497.24 |
| 1329091200000 | 4518.63 |
| 1329177600000 | 4453.11 |
| 1329264000000 | 4458.46 |
| 1329350400000 | 4463.41 |
| 1329436800000 | 4610.75 |
| 1329696000000 | 4694.79 |
| 1329782400000 | 4683 |
| 1329868800000 | 4735.83 |
| 1329955200000 | 4724.47 |
| 1330041600000 | 4879.96 |
| 1330300800000 | 4663.95 |
| 1330387200000 | 4643.23 |
| 1330473600000 | 4710.8 |
| 1330560000000 | 4740.4 |
| 1330646400000 | 4890.77 |
| 1330905600000 | 4898.7 |
| 1330992000000 | 4819.87 |
| 1331078400000 | 4784.6 |
| 1331164800000 | 4845.27 |
| 1331251200000 | 4873.78 |
| 1331510400000 | 4863.26 |
| 1331596800000 | 4902.2 |
| 1331683200000 | 4912.84 |
| 1331769600000 | 4792.23 |
| 1331856000000 | 4948.94 |
| 1332115200000 | 4959.04 |
| 1332201600000 | 4943.49 |
| 1332288000000 | 4861.13 |
| 1332374400000 | 4898.89 |
| 1332460800000 | 4899.97 |
| 1332720000000 | 4833.73 |
| 1332806400000 | 4899.49 |
| 1332892800000 | 4900.01 |
| 1332979200000 | 4895.15 |
| 1333065600000 | 4946.53 |
| 1333324800000 | 5017.96 |
| 1333411200000 | 4924.39 |
| 1333497600000 | 4893.76 |
| 1333584000000 | 4893.76 |
| 1333670400000 | 4893.76 |
| 1333929600000 | 4893.77 |
| 1334016000000 | 4887.77 |
| 1334102400000 | 4904.59 |
| 1334188800000 | 4936.56 |
| 1334275200000 | 4981.27 |
| 1334534400000 | 4997.65 |
| 1334620800000 | 5042.93 |
| 1334707200000 | 5081.82 |
| 1334793600000 | 5072.91 |
| 1334880000000 | 5052.04 |
| 1335139200000 | 5064.35 |
| 1335225600000 | 5076.17 |
| 1335312000000 | 5056.24 |
| 1335398400000 | 5120.69 |
| 1335484800000 | 5078.55 |
| 1335744000000 | 5147.42 |
| 1335830400000 | 5147.44 |
| 1335916800000 | 5176.64 |
| 1336003200000 | 5276.45 |
| 1336089600000 | 5241.12 |
| 1336348800000 | 5168.28 |
| 1336435200000 | 5174.6 |
| 1336521600000 | 5107.36 |
| 1336608000000 | 5140.13 |
| 1336694400000 | 5104.68 |
| 1336953600000 | 5020.02 |
| 1337040000000 | 4885.17 |
| 1337126400000 | 4715.44 |
| 1337212800000 | 4865.45 |
| 1337299200000 | 4663.14 |
| 1337558400000 | 4739.72 |
| 1337644800000 | 4747.54 |
| 1337731200000 | 4689.71 |
| 1337817600000 | 4658.16 |
| 1337904000000 | 4668.2 |
| 1338163200000 | 4731.47 |
| 1338249600000 | 4876.35 |
| 1338336000000 | 4842.68 |
| 1338422400000 | 4851.7 |
| 1338508800000 | 4882.98 |
| 1338768000000 | 4689.17 |
| 1338854400000 | 4735.33 |
| 1338940800000 | 4797.27 |
| 1339027200000 | 4871.73 |
| 1339113600000 | 4844.63 |
| 1339372800000 | 4942.71 |
| 1339459200000 | 4942.71 |
| 1339545600000 | 5015.1 |
| 1339632000000 | 4971.41 |
| 1339718400000 | 4921.54 |
| 1339977600000 | 5019.97 |
| 1340064000000 | 5044.13 |
| 1340150400000 | 5122.84 |
| 1340236800000 | 5015.85 |
| 1340323200000 | 5049.17 |
| 1340582400000 | 5043.53 |
| 1340668800000 | 5074.3 |
| 1340755200000 | 5181.52 |
| 1340841600000 | 5204.04 |
| 1340928000000 | 5228.6 |
| 1341187200000 | 5293.64 |
| 1341273600000 | 5384.79 |
| 1341360000000 | 5367.62 |
| 1341446400000 | 5404.15 |
| 1341532800000 | 5397.32 |
| 1341792000000 | 5257.11 |
| 1341878400000 | 5220.22 |
| 1341964800000 | 5242.75 |
| 1342051200000 | 5176.4 |
| 1342137600000 | 5150.15 |
| 1342396800000 | 5244.44 |
| 1342483200000 | 5249.84 |
| 1342569600000 | 5208.85 |
| 1342656000000 | 5166.92 |
| 1342742400000 | 5188.14 |
| 1343001600000 | 5092.78 |
| 1343088000000 | 5109.48 |
| 1343174400000 | 5087.76 |
| 1343260800000 | 5098.84 |
| 1343347200000 | 5240.24 |
| 1343606400000 | 5287.57 |
| 1343692800000 | 5323.69 |
| 1343779200000 | 5349.96 |
| 1343865600000 | 5320.66 |
| 1343952000000 | 5318.4 |
| 1344211200000 | 5373.36 |
| 1344297600000 | 5373.33 |
| 1344384000000 | 5402.33 |
| 1344470400000 | 5330.99 |
| 1344556800000 | 5345.03 |
| 1344816000000 | 5373.36 |
| 1344902400000 | 5356.27 |
| 1344988800000 | 5310.1 |
| 1345075200000 | 5239.27 |
| 1345161600000 | 5196.22 |
| 1345420800000 | 5196.22 |
| 1345507200000 | 5196.22 |
| 1345593600000 | 5143.44 |
| 1345680000000 | 5235.29 |
| 1345766400000 | 5115.72 |
| 1346025600000 | 5115.72 |
| 1346112000000 | 5153.23 |
| 1346198400000 | 5158.5 |
| 1346284800000 | 5137.41 |
| 1346371200000 | 5208.81 |
| 1346630400000 | 5243.49 |
| 1346716800000 | 5211.2 |
| 1346803200000 | 5186.65 |
| 1346889600000 | 5195.48 |
| 1346976000000 | 5281.85 |
| 1347235200000 | 5291.15 |
| 1347321600000 | 5280.63 |
| 1347408000000 | 5341.5 |
| 1347494400000 | 5315.77 |
| 1347580800000 | 5444.79 |
| 1347840000000 | 5465.98 |
| 1347926400000 | 5420.61 |
| 1348012800000 | 5435.5 |
| 1348099200000 | 5364.03 |
| 1348185600000 | 5408.59 |
| 1348444800000 | 5426.15 |
| 1348531200000 | 5419.53 |
| 1348617600000 | 5361.11 |
| 1348704000000 | 5372.75 |
| 1348790400000 | 5418.01 |
| 1349049600000 | 5371.02 |
| 1349136000000 | 5429.28 |
| 1349222400000 | 5484.27 |
| 1349308800000 | 5609.02 |
| 1349395200000 | 5586.74 |
| 1349654400000 | 5586.73 |
| 1349740800000 | 5544.04 |
| 1349827200000 | 5504.96 |
| 1349913600000 | 5468.11 |
| 1350000000000 | 5488.27 |
| 1350259200000 | 5520.75 |
| 1350345600000 | 5565.22 |
| 1350432000000 | 5647.3 |
| 1350518400000 | 5629.26 |
| 1350604800000 | 5627.67 |
| 1350864000000 | 5614 |
| 1350950400000 | 5642.01 |
| 1351036800000 | 5588.94 |
| 1351123200000 | 5629.17 |
| 1351209600000 | 5629.17 |
| 1351468800000 | 5604.62 |
| 1351555200000 | 5636.23 |
| 1351641600000 | 5620.82 |
| 1351728000000 | 5620.82 |
| 1351814400000 | 5620.82 |
| 1352073600000 | 5665.26 |
| 1352160000000 | 5665.35 |
| 1352246400000 | 5642.82 |
| 1352332800000 | 5655.17 |
| 1352419200000 | 5673.43 |
| 1352678400000 | 5672.61 |
| 1352764800000 | 5645.68 |
| 1352851200000 | 5639.72 |
| 1352937600000 | 5579.19 |
| 1353024000000 | 5595.1 |
| 1353283200000 | 5617.04 |
| 1353369600000 | 5688.58 |
| 1353456000000 | 5728.78 |
| 1353542400000 | 5719.67 |
| 1353628800000 | 5776.78 |
| 1353888000000 | 5808.58 |
| 1353974400000 | 5842.31 |
| 1354060800000 | 5889.3 |
| 1354147200000 | 5930.77 |
| 1354233600000 | 5930.75 |
| 1354492800000 | 6022.84 |
| 1354579200000 | 6048.69 |
| 1354665600000 | 6008.12 |
| 1354752000000 | 6052.9 |
| 1354838400000 | 6078.86 |
| 1355097600000 | 6056.7 |
| 1355184000000 | 6169.12 |
| 1355270400000 | 6129.69 |
| 1355356800000 | 6075.92 |
| 1355443200000 | 5973.72 |
| 1355702400000 | 5880.99 |
| 1355788800000 | 5897.97 |
| 1355875200000 | 6044.59 |
| 1355961600000 | 6126.05 |
| 1356048000000 | 6159.38 |
| 1356307200000 | 6159.36 |
| 1356393600000 | 6159.36 |
| 1356480000000 | 6165.6 |
| 1356566400000 | 6120.84 |
| 1356652800000 | 6143.54 |
| 1356912000000 | 6143.56 |
| 1357084800000 | 6213.61 |
| 1357171200000 | 6316.18 |
| 1357257600000 | 6315.16 |
| 1357516800000 | 6402.7 |
| 1357603200000 | 6413.26 |
| 1357689600000 | 6490.95 |
| 1357776000000 | 6412.06 |
| 1357862400000 | 6460.22 |
| 1358121600000 | 6507.35 |
| 1358208000000 | 6506.1 |
| 1358294400000 | 6458.47 |
| 1358380800000 | 6490.15 |
| 1358467200000 | 6566.12 |
| 1358726400000 | 6564.1 |
| 1358812800000 | 6514.9 |
| 1358899200000 | 6517.82 |
| 1358985600000 | 6549.83 |
| 1359072000000 | 6597.4 |
| 1359331200000 | 6580.3 |
| 1359417600000 | 6637.28 |
| 1359504000000 | 6685.28 |
| 1359590400000 | 6650.51 |
| 1359676800000 | 6740.5 |
| 1359936000000 | 6867.15 |
| 1360022400000 | 6891.25 |
| 1360108800000 | 6832.49 |
| 1360195200000 | 6880.77 |
| 1360281600000 | 6877.29 |
| 1360540800000 | 6867.72 |
| 1360627200000 | 6862.01 |
| 1360713600000 | 6951.29 |
| 1360800000000 | 6957.99 |
| 1360886400000 | 6977.51 |
| 1361145600000 | 7016.75 |
| 1361232000000 | 7085.11 |
| 1361318400000 | 7104.43 |
| 1361404800000 | 7138.64 |
| 1361491200000 | 7157.43 |
| 1361750400000 | 7187.36 |
| 1361836800000 | 7053.82 |
| 1361923200000 | 7029.54 |
| 1362009600000 | 7140.13 |
| 1362096000000 | 7088.22 |
| 1362355200000 | 7054.46 |
| 1362441600000 | 7126.87 |
| 1362528000000 | 7266.49 |
| 1362614400000 | 7141.96 |
| 1362700800000 | 7278.1 |
| 1362960000000 | 7216.95 |
| 1363046400000 | 7248.79 |
| 1363132800000 | 7256.48 |
| 1363219200000 | 7174.96 |
| 1363305600000 | 7149.62 |
| 1363564800000 | 7004.17 |
| 1363651200000 | 6887.09 |
| 1363737600000 | 6889.67 |
| 1363824000000 | 6921.38 |
| 1363910400000 | 6939.24 |
| 1364169600000 | 7010.07 |
| 1364256000000 | 7009.25 |
| 1364342400000 | 7273.29 |
| 1364428800000 | 7273.26 |
| 1364515200000 | 7273.26 |
| 1364774400000 | 7292.82 |
| 1364860800000 | 7175.97 |
| 1364947200000 | 7234.37 |
| 1365033600000 | 7159.96 |
| 1365120000000 | 7070.05 |
| 1365379200000 | 7070.66 |
| 1365465600000 | 7070.64 |
| 1365552000000 | 7158.65 |
| 1365638400000 | 7176.36 |
| 1365724800000 | 7214.16 |
| 1365984000000 | 7168.36 |
| 1366070400000 | 7098.72 |
| 1366156800000 | 7200.29 |
| 1366243200000 | 7193.17 |
| 1366329600000 | 7308.01 |
| 1366588800000 | 7484.3 |
| 1366675200000 | 7279.9 |
| 1366761600000 | 7324.44 |
| 1366848000000 | 7351.1 |
| 1366934400000 | 7367.09 |
| 1367193600000 | 7416.84 |
| 1367280000000 | 7455.67 |
| 1367366400000 | 7455.63 |
| 1367452800000 | 7468.45 |
| 1367539200000 | 7647.76 |
| 1367798400000 | 7596.77 |
| 1367884800000 | 7567.53 |
| 1367971200000 | 7603.5 |
| 1368057600000 | 7612.7 |
| 1368144000000 | 7623.63 |
| 1368403200000 | 7623.63 |
| 1368489600000 | 7670.81 |
| 1368576000000 | 7759.5 |
| 1368662400000 | 7690.19 |
| 1368748800000 | 7663.44 |
| 1369008000000 | 7669.82 |
| 1369094400000 | 7762.02 |
| 1369180800000 | 7805.6 |
| 1369267200000 | 7665.98 |
| 1369353600000 | 7623.75 |
| 1369612800000 | 7411.58 |
| 1369699200000 | 7369.46 |
| 1369785600000 | 7391.18 |
| 1369872000000 | 7121.94 |
| 1369958400000 | 7187.87 |
| 1370217600000 | 6944.33 |
| 1370304000000 | 6871.9 |
| 1370390400000 | 6724.04 |
| 1370476800000 | 6737.63 |
| 1370563200000 | 6797.82 |
| 1370822400000 | 6865.61 |
| 1370908800000 | 6471.69 |
| 1370995200000 | 6471.67 |
| 1371081600000 | 6031.67 |
| 1371168000000 | 6217.24 |
| 1371427200000 | 6307.58 |
| 1371513600000 | 6454.24 |
| 1371600000000 | 6442.19 |
| 1371686400000 | 6157.93 |
| 1371772800000 | 6034.54 |
| 1372032000000 | 5807.7 |
| 1372118400000 | 5713.85 |
| 1372204800000 | 6068.73 |
| 1372291200000 | 6262.69 |
| 1372377600000 | 6458.79 |
| 1372636800000 | 6561.24 |
| 1372723200000 | 6498.24 |
| 1372809600000 | 6479.14 |
| 1372896000000 | 6439.64 |
| 1372982400000 | 6472.09 |
| 1373241600000 | 6220.93 |
| 1373328000000 | 6248.96 |
| 1373414400000 | 6271.11 |
| 1373500800000 | 6369.01 |
| 1373587200000 | 6560.77 |
| 1373846400000 | 6599.33 |
| 1373932800000 | 6544.4 |
| 1374019200000 | 6545.44 |
| 1374105600000 | 6593.44 |
| 1374192000000 | 6524.79 |
| 1374451200000 | 6533.46 |
| 1374537600000 | 6655.79 |
| 1374624000000 | 6701.55 |
| 1374710400000 | 6675.22 |
| 1374796800000 | 6642.98 |
| 1375056000000 | 6572.72 |
| 1375142400000 | 6589.65 |
| 1375228800000 | 6503.08 |
| 1375315200000 | 6494.05 |
| 1375401600000 | 6291.67 |
| 1375660800000 | 6285.46 |
| 1375747200000 | 6172.12 |
| 1375833600000 | 6145.32 |
| 1375920000000 | 6130.93 |
| 1376006400000 | 6130.9 |
| 1376265600000 | 6168.08 |
| 1376352000000 | 6275.66 |
| 1376438400000 | 6383.29 |
| 1376524800000 | 6258.09 |
| 1376611200000 | 6221.56 |
| 1376870400000 | 6221.56 |
| 1376956800000 | 6223.18 |
| 1377043200000 | 6224.8 |
| 1377129600000 | 5724.06 |
| 1377216000000 | 5756.81 |
| 1377475200000 | 5756.83 |
| 1377561600000 | 5469.12 |
| 1377648000000 | 5243.88 |
| 1377734400000 | 5444.2 |
| 1377820800000 | 5570.53 |
| 1378080000000 | 5618.56 |
| 1378166400000 | 5647.16 |
| 1378252800000 | 5530.27 |
| 1378339200000 | 5506.66 |
| 1378425600000 | 5517.21 |
| 1378684800000 | 5583.48 |
| 1378771200000 | 5744.11 |
| 1378857600000 | 5881.28 |
| 1378944000000 | 5866.31 |
| 1379030400000 | 5829.51 |
| 1379289600000 | 6043.44 |
| 1379376000000 | 6098.68 |
| 1379462400000 | 6101.2 |
| 1379548800000 | 6374.13 |
| 1379635200000 | 6309.66 |
| 1379894400000 | 6308.66 |
| 1379980800000 | 6276.88 |
| 1380067200000 | 6229.9 |
| 1380153600000 | 6248.09 |
| 1380240000000 | 6184.75 |
| 1380499200000 | 5927.16 |
| 1380585600000 | 5944.19 |
| 1380672000000 | 6090.97 |
| 1380758400000 | 6183.44 |
| 1380844800000 | 6171.13 |
| 1381104000000 | 6249.2 |
| 1381190400000 | 6274.43 |
| 1381276800000 | 6174.17 |
| 1381363200000 | 6253.54 |
| 1381449600000 | 6328.59 |
| 1381708800000 | 6273.85 |
| 1381795200000 | 6273.85 |
| 1381881600000 | 6314.92 |
| 1381968000000 | 6401.4 |
| 1382054400000 | 6450.45 |
| 1382313600000 | 6425.75 |
| 1382400000000 | 6435.73 |
| 1382486400000 | 6498.78 |
| 1382572800000 | 6438.63 |
| 1382659200000 | 6425.96 |
| 1382918400000 | 6425.96 |
| 1383004800000 | 6400.69 |
| 1383091200000 | 6473.97 |
| 1383177600000 | 6431.48 |
| 1383264000000 | 6431.48 |
| 1383523200000 | 6386.53 |
| 1383609600000 | 6369.54 |
| 1383696000000 | 6292.58 |
| 1383782400000 | 6252.52 |
| 1383868800000 | 6131.93 |
| 1384128000000 | 6015.23 |
| 1384214400000 | 5999.9 |
| 1384300800000 | 6002.48 |
| 1384387200000 | 6031.02 |
| 1384473600000 | 6055.12 |
| 1384732800000 | 6073.15 |
| 1384819200000 | 5987.68 |
| 1384905600000 | 5859.68 |
| 1384992000000 | 5826.74 |
| 1385078400000 | 5758.15 |
| 1385337600000 | 5699.93 |
| 1385424000000 | 5775.23 |
| 1385510400000 | 5794.54 |
| 1385596800000 | 5891.58 |
| 1385683200000 | 5934.43 |
| 1385942400000 | 5940.84 |
| 1386028800000 | 5901.14 |
| 1386115200000 | 5792.37 |
| 1386201600000 | 5733.63 |
| 1386288000000 | 5717.61 |
| 1386547200000 | 5680.88 |
| 1386633600000 | 5515.94 |
| 1386720000000 | 5527.69 |
| 1386806400000 | 5412.83 |
| 1386892800000 | 5400.09 |
| 1387152000000 | 5474.41 |
| 1387238400000 | 5580.64 |
| 1387324800000 | 5627.31 |
| 1387411200000 | 5557.46 |
| 1387497600000 | 5424.96 |
| 1387756800000 | 5475.77 |
| 1387843200000 | 5475.77 |
| 1387929600000 | 5475.77 |
| 1388016000000 | 5488.58 |
| 1388102400000 | 5483.31 |
| 1388361600000 | 5483.31 |
| 1388448000000 | 5483.31 |
| 1388620800000 | 5581.31 |
| 1388707200000 | 5520 |
| 1388966400000 | 5550.33 |
| 1389052800000 | 5505.87 |
| 1389139200000 | 5571.87 |
| 1389225600000 | 5503.64 |
| 1389312000000 | 5389.67 |
| 1389571200000 | 5527.42 |
| 1389657600000 | 5487.03 |
| 1389744000000 | 5489.53 |
| 1389830400000 | 5491.92 |
| 1389916800000 | 5520.45 |
| 1390176000000 | 5516.25 |
| 1390262400000 | 5507.65 |
| 1390348800000 | 5614.16 |
| 1390435200000 | 5638.99 |
| 1390521600000 | 5677.42 |
| 1390780800000 | 5573.63 |
| 1390867200000 | 5545.05 |
| 1390953600000 | 5602.89 |
| 1391040000000 | 5571.18 |
| 1391126400000 | 5571.18 |
| 1391385600000 | 5532.09 |
| 1391472000000 | 5410.05 |
| 1391558400000 | 5430.06 |
| 1391644800000 | 5445.28 |
| 1391731200000 | 5549.95 |
| 1391990400000 | 5567.05 |
| 1392076800000 | 5628.86 |
| 1392163200000 | 5661.17 |
| 1392249600000 | 5637.81 |
| 1392336000000 | 5671.72 |
| 1392595200000 | 5758.33 |
| 1392681600000 | 5768.8 |
| 1392768000000 | 5895.9 |
| 1392854400000 | 5932.05 |
| 1392940800000 | 5917.7 |
| 1393200000000 | 5900.04 |
| 1393286400000 | 5882.52 |
| 1393372800000 | 5923.45 |
| 1393459200000 | 5952.96 |
| 1393545600000 | 5996.34 |
| 1393804800000 | 5971.62 |
| 1393891200000 | 5946.91 |
| 1393977600000 | 6026.8 |
| 1394064000000 | 6108.36 |
| 1394150400000 | 6087.98 |
| 1394409600000 | 6057.28 |
| 1394496000000 | 6101.83 |
| 1394582400000 | 6014.94 |
| 1394668800000 | 6022.16 |
| 1394755200000 | 5953.88 |
| 1395014400000 | 5956.8 |
| 1395100800000 | 6006.46 |
| 1395187200000 | 5967.39 |
| 1395273600000 | 5900.14 |
| 1395360000000 | 5821.74 |
| 1395619200000 | 5895.59 |
| 1395705600000 | 5830.37 |
| 1395792000000 | 5843.76 |
| 1395878400000 | 5808.24 |
| 1395964800000 | 5862.55 |
| 1396224000000 | 5936.11 |
| 1396310400000 | 6047.52 |
| 1396396800000 | 6115.53 |
| 1396483200000 | 6102.99 |
| 1396569600000 | 6088.13 |
| 1396828800000 | 6142.42 |
| 1396915200000 | 6130.49 |
| 1397001600000 | 6130.52 |
| 1397088000000 | 6242.88 |
| 1397174400000 | 6195.41 |
| 1397433600000 | 6163.48 |
| 1397520000000 | 6196.13 |
| 1397606400000 | 6250.34 |
| 1397692800000 | 6250.36 |
| 1397779200000 | 6250.36 |
| 1398038400000 | 6337.02 |
| 1398124800000 | 6334.67 |
| 1398211200000 | 6303.01 |
| 1398297600000 | 6274.07 |
| 1398384000000 | 6223.09 |
| 1398643200000 | 6156.86 |
| 1398729600000 | 6184.47 |
| 1398816000000 | 6237.88 |
| 1398902400000 | 6237.88 |
| 1398988800000 | 6273.12 |
| 1399248000000 | 6321.11 |
| 1399334400000 | 6317.31 |
| 1399420800000 | 6313.53 |
| 1399507200000 | 6341.51 |
| 1399593600000 | 6509.9 |
| 1399852800000 | 6485.91 |
| 1399939200000 | 6504.16 |
| 1400025600000 | 6570.08 |
| 1400112000000 | 6526.75 |
| 1400198400000 | 6482.92 |
| 1400457600000 | 6550.61 |
| 1400544000000 | 6544.74 |
| 1400630400000 | 6398.76 |
| 1400716800000 | 6494.41 |
| 1400803200000 | 6484.88 |
| 1401062400000 | 6460.26 |
| 1401148800000 | 6450.75 |
| 1401235200000 | 6448.26 |
| 1401321600000 | 6356.64 |
| 1401408000000 | 6335.29 |
| 1401667200000 | 6370.59 |
| 1401753600000 | 6466.28 |
| 1401840000000 | 6401.04 |
| 1401926400000 | 6410.68 |
| 1402012800000 | 6432.84 |
| 1402272000000 | 6485.24 |
| 1402358400000 | 6444.73 |
| 1402444800000 | 6456.77 |
| 1402531200000 | 6456.8 |
| 1402617600000 | 6442.95 |
| 1402876800000 | 6402.6 |
| 1402963200000 | 6351.87 |
| 1403049600000 | 6323.05 |
| 1403136000000 | 6350.34 |
| 1403222400000 | 6379.29 |
| 1403481600000 | 6421.42 |
| 1403568000000 | 6452.89 |
| 1403654400000 | 6506.76 |
| 1403740800000 | 6567.82 |
| 1403827200000 | 6513.85 |
| 1404086400000 | 6527.69 |
| 1404172800000 | 6520.67 |
| 1404259200000 | 6545.8 |
| 1404345600000 | 6597.65 |
| 1404432000000 | 6681.75 |
| 1404691200000 | 6711.01 |
| 1404777600000 | 6680.18 |
| 1404864000000 | 6667.26 |
| 1404950400000 | 6679.3 |
| 1405036800000 | 6599.67 |
| 1405296000000 | 6525.55 |
| 1405382400000 | 6496.39 |
| 1405468800000 | 6496.39 |
| 1405555200000 | 6543.7 |
| 1405641600000 | 6524.47 |
| 1405900800000 | 6533.36 |
| 1405987200000 | 6534.1 |
| 1406073600000 | 6604.01 |
| 1406160000000 | 6574.23 |
| 1406246400000 | 6564.76 |
| 1406505600000 | 6530.45 |
| 1406592000000 | 6530.48 |
| 1406678400000 | 6549.76 |
| 1406764800000 | 6527.66 |
| 1406851200000 | 6517.05 |
| 1407110400000 | 6629.57 |
| 1407196800000 | 6639.41 |
| 1407283200000 | 6589.04 |
| 1407369600000 | 6545.92 |
| 1407456000000 | 6452 |
| 1407715200000 | 6563.74 |
| 1407801600000 | 6581.71 |
| 1407888000000 | 6565.28 |
| 1407974400000 | 6663.18 |
| 1408060800000 | 6611.66 |
| 1408320000000 | 6623.96 |
| 1408406400000 | 6680.76 |
| 1408492800000 | 6658.88 |
| 1408579200000 | 6658.85 |
| 1408665600000 | 6680.74 |
| 1408924800000 | 6680.76 |
| 1409011200000 | 6690.07 |
| 1409097600000 | 6713.22 |
| 1409184000000 | 6653.96 |
| 1409270400000 | 6606.66 |
| 1409529600000 | 6661.85 |
| 1409616000000 | 6672.22 |
| 1409702400000 | 6769.56 |
| 1409788800000 | 6754.95 |
| 1409875200000 | 6823.58 |
| 1410134400000 | 6888.14 |
| 1410220800000 | 6802.95 |
| 1410307200000 | 6734.07 |
| 1410393600000 | 6753.24 |
| 1410480000000 | 6758.96 |
| 1410739200000 | 6687.32 |
| 1410825600000 | 6696.5 |
| 1410912000000 | 6742.14 |
| 1410998400000 | 6786.24 |
| 1411084800000 | 6786.24 |
| 1411344000000 | 6769.05 |
| 1411430400000 | 6741.1 |
| 1411516800000 | 6836.61 |
| 1411603200000 | 6719.81 |
| 1411689600000 | 6719.34 |
| 1411948800000 | 6713.21 |
| 1412035200000 | 6723.47 |
| 1412121600000 | 6723.8 |
| 1412208000000 | 6668.94 |
| 1412294400000 | 6720.44 |
| 1412553600000 | 6720.41 |
| 1412640000000 | 6720.05 |
| 1412726400000 | 6640.46 |
| 1412812800000 | 6689.55 |
| 1412899200000 | 6625.43 |
| 1413158400000 | 6425.35 |
| 1413244800000 | 6397.89 |
| 1413331200000 | 6444.13 |
| 1413417600000 | 6469.25 |
| 1413504000000 | 6439.09 |
| 1413763200000 | 6509.32 |
| 1413849600000 | 6519.69 |
| 1413936000000 | 6593.77 |
| 1414022400000 | 6534.85 |
| 1414108800000 | 6528.32 |
| 1414368000000 | 6537.12 |
| 1414454400000 | 6493.98 |
| 1414540800000 | 6549.85 |
| 1414627200000 | 6631.52 |
| 1414713600000 | 6664.87 |
| 1414972800000 | 6748.8 |
| 1415059200000 | 6674.22 |
| 1415145600000 | 6687.42 |
| 1415232000000 | 6707.04 |
| 1415318400000 | 6681.88 |
| 1415577600000 | 6686.87 |
| 1415664000000 | 6691.23 |
| 1415750400000 | 6714.22 |
| 1415836800000 | 6685.24 |
| 1415923200000 | 6689.48 |
| 1416182400000 | 6702.67 |
| 1416268800000 | 6721.59 |
| 1416355200000 | 6703.81 |
| 1416441600000 | 6703.01 |
| 1416528000000 | 6721.46 |
| 1416787200000 | 6769.78 |
| 1416873600000 | 6731.44 |
| 1416960000000 | 6802.8 |
| 1417046400000 | 6718.11 |
| 1417132800000 | 6732.86 |
| 1417392000000 | 6790.29 |
| 1417478400000 | 6819.84 |
| 1417564800000 | 6853.65 |
| 1417651200000 | 6807.77 |
| 1417737600000 | 6760.6 |
| 1417996800000 | 6760.6 |
| 1418083200000 | 6702.97 |
| 1418169600000 | 6684.57 |
| 1418256000000 | 6608.51 |
| 1418342400000 | 6748.57 |
| 1418601600000 | 6808.81 |
| 1418688000000 | 6681.05 |
| 1418774400000 | 6495.97 |
| 1418860800000 | 6578.06 |
| 1418947200000 | 6686.07 |
| 1419206400000 | 6698.84 |
| 1419292800000 | 6731.58 |
| 1419379200000 | 6731.55 |
| 1419465600000 | 6731.55 |
| 1419552000000 | 6731.54 |
| 1419811200000 | 6765.44 |
| 1419897600000 | 6765.47 |
| 1419984000000 | 6765.47 |
| 1420156800000 | 6765.47 |
| 1420416000000 | 6771.81 |
| 1420502400000 | 6770.37 |
| 1420588800000 | 6789.37 |
| 1420675200000 | 6848.16 |
| 1420761600000 | 6889.88 |
| 1421020800000 | 6851.86 |
| 1421107200000 | 6911.06 |
| 1421193600000 | 7022.09 |
| 1421280000000 | 7022.09 |
| 1421366400000 | 7022.09 |
| 1421625600000 | 7043.23 |
| 1421712000000 | 7014.19 |
| 1421798400000 | 7071.91 |
| 1421884800000 | 6995.49 |
| 1421971200000 | 7173.85 |
| 1422230400000 | 7221.88 |
| 1422316800000 | 7296.14 |
| 1422403200000 | 7298.21 |
| 1422489600000 | 7256.88 |
| 1422576000000 | 7327.06 |
| 1422835200000 | 7265.01 |
| 1422921600000 | 7232.5 |
| 1423008000000 | 7308.66 |
| 1423094400000 | 7260.28 |
| 1423180800000 | 7312.41 |
| 1423440000000 | 7343.55 |
| 1423526400000 | 7290.23 |
| 1423612800000 | 7254.96 |
| 1423699200000 | 7277.29 |
| 1423785600000 | 7348.66 |
| 1424044800000 | 7364.25 |
| 1424131200000 | 7378.26 |
| 1424217600000 | 7401.65 |
| 1424304000000 | 7401.69 |
| 1424390400000 | 7420.25 |
| 1424649600000 | 7418.04 |
| 1424736000000 | 7440.56 |
| 1424822400000 | 7481.42 |
| 1424908800000 | 7401.09 |
| 1424995200000 | 7336.04 |
| 1425254400000 | 7381.23 |
| 1425340800000 | 7377 |
| 1425427200000 | 7448.65 |
| 1425513600000 | 7412.24 |
| 1425600000000 | 7483.67 |
| 1425859200000 | 7436.39 |
| 1425945600000 | 7435.41 |
| 1426032000000 | 7395.07 |
| 1426118400000 | 7482.52 |
| 1426204800000 | 7450.37 |
| 1426464000000 | 7360.19 |
| 1426550400000 | 7412.49 |
| 1426636800000 | 7373.65 |
| 1426723200000 | 7450.18 |
| 1426809600000 | 7458.68 |
| 1427068800000 | 7487.11 |
| 1427155200000 | 7487.56 |
| 1427241600000 | 7467.99 |
| 1427328000000 | 7484.87 |
| 1427414400000 | 7504.81 |
| 1427673600000 | 7515.33 |
| 1427760000000 | 7578.96 |
| 1427846400000 | 7659.04 |
| 1427932800000 | 7659.04 |
| 1428019200000 | 7659.04 |
| 1428278400000 | 7743 |
| 1428364800000 | 7784.54 |
| 1428451200000 | 7744.22 |
| 1428537600000 | 7744.22 |
| 1428624000000 | 7802.1 |
| 1428883200000 | 7714.89 |
| 1428969600000 | 7724.98 |
| 1429056000000 | 7573.39 |
| 1429142400000 | 7632.01 |
| 1429228800000 | 7658.4 |
| 1429488000000 | 7591.06 |
| 1429574400000 | 7579.38 |
| 1429660800000 | 7557.22 |
| 1429747200000 | 7601.37 |
| 1429833600000 | 7679.02 |
| 1430092800000 | 7686.29 |
| 1430179200000 | 7604.97 |
| 1430265600000 | 7538.71 |
| 1430352000000 | 7394.23 |
| 1430438400000 | 7394.23 |
| 1430697600000 | 7482.01 |
| 1430784000000 | 7593.66 |
| 1430870400000 | 7544.23 |
| 1430956800000 | 7466.01 |
| 1431043200000 | 7416.06 |
| 1431302400000 | 7447.69 |
| 1431388800000 | 7453.63 |
| 1431475200000 | 7454.72 |
| 1431561600000 | 7499.66 |
| 1431648000000 | 7554.33 |
| 1431907200000 | 7597.46 |
| 1431993600000 | 7562.8 |
| 1432080000000 | 7542.12 |
| 1432166400000 | 7530.29 |
| 1432252800000 | 7490.93 |
| 1432512000000 | 7450.96 |
| 1432598400000 | 7406.16 |
| 1432684800000 | 7292.47 |
| 1432771200000 | 7184.27 |
| 1432857600000 | 7269.69 |
| 1433116800000 | 7396.76 |
| 1433203200000 | 7251.37 |
| 1433289600000 | 7257.16 |
| 1433376000000 | 7224.49 |
| 1433462400000 | 7175.23 |
| 1433721600000 | 7136.23 |
| 1433808000000 | 6984.99 |
| 1433894400000 | 7066.69 |
| 1433980800000 | 7156.76 |
| 1434067200000 | 7156.79 |
| 1434326400000 | 7079.48 |
| 1434412800000 | 7136.62 |
| 1434499200000 | 7183.34 |
| 1434585600000 | 7301.45 |
| 1434672000000 | 7264.99 |
| 1434931200000 | 7283.39 |
| 1435017600000 | 7202.59 |
| 1435104000000 | 7286.26 |
| 1435190400000 | 7233.92 |
| 1435276800000 | 7305.87 |
| 1435536000000 | 7239.96 |
| 1435622400000 | 7259.9 |
| 1435708800000 | 7258.12 |
| 1435795200000 | 7252.75 |
| 1435881600000 | 7245.84 |
| 1436140800000 | 7157.29 |
| 1436227200000 | 7146.61 |
| 1436313600000 | 7074.62 |
| 1436400000000 | 7094.76 |
| 1436486400000 | 7106.17 |
| 1436745600000 | 7211.89 |
| 1436832000000 | 7234.13 |
| 1436918400000 | 7239.85 |
| 1437004800000 | 7289.63 |
| 1437091200000 | 7289.63 |
| 1437350400000 | 7233.62 |
| 1437436800000 | 7321.4 |
| 1437523200000 | 7340.63 |
| 1437609600000 | 7319.23 |
| 1437696000000 | 7312.16 |
| 1437955200000 | 7181.65 |
| 1438041600000 | 7134.71 |
| 1438128000000 | 7149.93 |
| 1438214400000 | 7150.68 |
| 1438300800000 | 7168.23 |
| 1438560000000 | 7193.03 |
| 1438646400000 | 7236.11 |
| 1438732800000 | 7297.04 |
| 1438819200000 | 7232.05 |
| 1438905600000 | 7188.92 |
| 1439164800000 | 7194.85 |
| 1439251200000 | 7196.35 |
| 1439337600000 | 7071.84 |
| 1439424000000 | 7029.35 |
| 1439510400000 | 6978.79 |
| 1439769600000 | 6896.24 |
| 1439856000000 | 6889.39 |
| 1439942400000 | 6894.58 |
| 1440028800000 | 6829.12 |
| 1440115200000 | 6829.12 |
| 1440374400000 | 6363.6 |
| 1440460800000 | 6442.2 |
| 1440547200000 | 6457.76 |
| 1440633600000 | 6604.16 |
| 1440720000000 | 6670.46 |
| 1440979200000 | 6670.46 |
| 1441065600000 | 6695.17 |
| 1441152000000 | 6674.22 |
| 1441238400000 | 6692 |
| 1441324800000 | 6635.23 |
| 1441584000000 | 6500.39 |
| 1441670400000 | 6466.55 |
| 1441756800000 | 6518.26 |
| 1441843200000 | 6499.58 |
| 1441929600000 | 6515.76 |
| 1442188800000 | 6697.34 |
| 1442275200000 | 6714.35 |
| 1442361600000 | 6733.81 |
| 1442448000000 | 6805.74 |
| 1442534400000 | 6841.61 |
| 1442793600000 | 6787.41 |
| 1442880000000 | 6734.99 |
| 1442966400000 | 6574.88 |
| 1443052800000 | 6559.05 |
| 1443139200000 | 6559.07 |
| 1443398400000 | 6493.97 |
| 1443484800000 | 6529.77 |
| 1443571200000 | 6603.16 |
| 1443657600000 | 6599.9 |
| 1443744000000 | 6559.77 |
| 1444003200000 | 6706.42 |
| 1444089600000 | 6768.75 |
| 1444176000000 | 6855.67 |
| 1444262400000 | 6864.08 |
| 1444348800000 | 6934.19 |
| 1444608000000 | 6959.78 |
| 1444694400000 | 6783.69 |
| 1444780800000 | 6713.57 |
| 1444867200000 | 6853.83 |
| 1444953600000 | 6824.84 |
| 1445212800000 | 6823.45 |
| 1445299200000 | 6798.53 |
| 1445385600000 | 6789.31 |
| 1445472000000 | 6785.95 |
| 1445558400000 | 6922.63 |
| 1445817600000 | 6978.83 |
| 1445904000000 | 6957.41 |
| 1445990400000 | 6925.24 |
| 1446076800000 | 6802.4 |
| 1446163200000 | 6771.15 |
| 1446422400000 | 6839.36 |
| 1446508800000 | 6843.62 |
| 1446595200000 | 6855.35 |
| 1446681600000 | 6766.12 |
| 1446768000000 | 6776.53 |
| 1447027200000 | 6713.51 |
| 1447113600000 | 6623.69 |
| 1447200000000 | 6654.7 |
| 1447286400000 | 6563.24 |
| 1447372800000 | 6527.77 |
| 1447632000000 | 6389.87 |
| 1447718400000 | 6440.29 |
| 1447804800000 | 6440.27 |
| 1447891200000 | 6440.31 |
| 1447977600000 | 6549.92 |
| 1448236800000 | 6599.07 |
| 1448323200000 | 6615.09 |
| 1448409600000 | 6699.44 |
| 1448496000000 | 6684.43 |
| 1448582400000 | 6533.08 |
| 1448841600000 | 6533.06 |
| 1448928000000 | 6646.89 |
| 1449014400000 | 6637.89 |
| 1449100800000 | 6578.47 |
| 1449187200000 | 6509.11 |
| 1449446400000 | 6505.02 |
| 1449532800000 | 6431.35 |
| 1449619200000 | 6455.54 |
| 1449705600000 | 6435.42 |
| 1449792000000 | 6379.7 |
| 1450051200000 | 6398.22 |
| 1450137600000 | 6330.8 |
| 1450224000000 | 6420.54 |
| 1450310400000 | 6513.7 |
| 1450396800000 | 6474 |
| 1450656000000 | 6529.4 |
| 1450742400000 | 6596.32 |
| 1450828800000 | 6636.62 |
| 1450915200000 | 6636.59 |
| 1451001600000 | 6636.59 |
| 1451260800000 | 6615.82 |
| 1451347200000 | 6605.54 |
| 1451433600000 | 6605.53 |
| 1451520000000 | 6605.56 |
| 1451865600000 | 6484.97 |
| 1451952000000 | 6516.69 |
| 1452038400000 | 6466.5 |
| 1452124800000 | 6288.56 |
| 1452211200000 | 6235.89 |
| 1452470400000 | 5948.01 |
| 1452556800000 | 5970.84 |
| 1452643200000 | 6125.34 |
| 1452729600000 | 6030.35 |
| 1452816000000 | 6062.6 |
| 1453075200000 | 5958.7 |
| 1453161600000 | 5973.01 |
| 1453248000000 | 5852.29 |
| 1453334400000 | 5669.39 |
| 1453420800000 | 5806.44 |
| 1453680000000 | 6015.42 |
| 1453766400000 | 5879.41 |
| 1453852800000 | 6068.31 |
| 1453939200000 | 6142.32 |
| 1454025600000 | 6276.19 |
| 1454284800000 | 6300.76 |
| 1454371200000 | 6231.93 |
| 1454457600000 | 6112.99 |
| 1454544000000 | 6231.12 |
| 1454630400000 | 6344.67 |
| 1454889600000 | 6344.65 |
| 1454976000000 | 6222.28 |
| 1455062400000 | 6248.29 |
| 1455148800000 | 6275.27 |
| 1455235200000 | 6263.12 |
| 1455494400000 | 6298.52 |
| 1455580800000 | 6310.7 |
| 1455667200000 | 6302.8 |
| 1455753600000 | 6407.66 |
| 1455840000000 | 6330.78 |
| 1456099200000 | 6333.51 |
| 1456185600000 | 6376.08 |
| 1456272000000 | 6330.86 |
| 1456358400000 | 6330.85 |
| 1456444800000 | 6351.81 |
| 1456704000000 | 6288.25 |
| 1456790400000 | 6394.36 |
| 1456876800000 | 6551.44 |
| 1456963200000 | 6660.38 |
| 1457049600000 | 6608.94 |
| 1457308800000 | 6615.29 |
| 1457395200000 | 6644.18 |
| 1457481600000 | 6700.48 |
| 1457568000000 | 6816.13 |
| 1457654400000 | 6867.3 |
| 1457913600000 | 6857.39 |
| 1458000000000 | 6853.54 |
| 1458086400000 | 6792.28 |
| 1458172800000 | 7008.19 |
| 1458259200000 | 7119.24 |
| 1458518400000 | 7222.34 |
| 1458604800000 | 7227.35 |
| 1458691200000 | 7223.97 |
| 1458777600000 | 7223.98 |
| 1458864000000 | 7223.98 |
| 1459123200000 | 7211.88 |
| 1459209600000 | 7131.51 |
| 1459296000000 | 7197.63 |
| 1459382400000 | 7158.73 |
| 1459468800000 | 7175.26 |
| 1459728000000 | 7196.91 |
| 1459814400000 | 7127.82 |
| 1459900800000 | 7087.65 |
| 1459987200000 | 7177.46 |
| 1460073600000 | 7189.11 |
| 1460332800000 | 7235.22 |
| 1460419200000 | 7260.08 |
| 1460505600000 | 7283.87 |
| 1460592000000 | 7265.89 |
| 1460678400000 | 7263.51 |
| 1460937600000 | 7173.18 |
| 1461024000000 | 7145.45 |
| 1461110400000 | 7131.99 |
| 1461196800000 | 7156.71 |
| 1461283200000 | 7136.7 |
| 1461542400000 | 7112.02 |
| 1461628800000 | 7107.77 |
| 1461715200000 | 7088.44 |
| 1461801600000 | 7072.02 |
| 1461888000000 | 7043.32 |
| 1462147200000 | 6947.37 |
| 1462233600000 | 6941.89 |
| 1462320000000 | 6954.94 |
| 1462406400000 | 6855.36 |
| 1462492800000 | 6877.03 |
| 1462752000000 | 6877.04 |
| 1462838400000 | 7117.46 |
| 1462924800000 | 7390.1 |
| 1463011200000 | 7293.67 |
| 1463097600000 | 7422.06 |
| 1463356800000 | 7526.39 |
| 1463443200000 | 7528.1 |
| 1463529600000 | 7510.52 |
| 1463616000000 | 7380.47 |
| 1463702400000 | 7263.7 |
| 1463961600000 | 7270.58 |
| 1464048000000 | 7305.83 |
| 1464134400000 | 7421.33 |
| 1464220800000 | 7325.85 |
| 1464307200000 | 7354.5 |
| 1464566400000 | 7342.36 |
| 1464652800000 | 7256.8 |
| 1464739200000 | 7376.85 |
| 1464825600000 | 7358.25 |
| 1464912000000 | 7429.17 |
| 1465171200000 | 7535.94 |
| 1465257600000 | 7654.41 |
| 1465344000000 | 7667.45 |
| 1465430400000 | 7470.17 |
| 1465516800000 | 7426.05 |
| 1465776000000 | 7512.85 |
| 1465862400000 | 7389.4 |
| 1465948800000 | 7405.29 |
| 1466035200000 | 7471.67 |
| 1466121600000 | 7525.62 |
| 1466380800000 | 7576.38 |
| 1466467200000 | 7653.74 |
| 1466553600000 | 7602.19 |
| 1466640000000 | 7591.96 |
| 1466726400000 | 7451.94 |
| 1466985600000 | 7507.08 |
| 1467072000000 | 7489.86 |
| 1467158400000 | 7600.78 |
| 1467244800000 | 7588.8 |
| 1467331200000 | 7666.61 |
| 1467590400000 | 7697.01 |
| 1467676800000 | 7603.39 |
| 1467763200000 | 7603.41 |
| 1467849600000 | 7562.33 |
| 1467936000000 | 7576.73 |
| 1468195200000 | 7645.9 |
| 1468281600000 | 7725.54 |
| 1468368000000 | 7751.97 |
| 1468454400000 | 7784.56 |
| 1468540800000 | 7886.11 |
| 1468800000000 | 7861.74 |
| 1468886400000 | 7884.93 |
| 1468972800000 | 7876.07 |
| 1469059200000 | 7938.34 |
| 1469145600000 | 7849.15 |
| 1469404800000 | 7858.56 |
| 1469491200000 | 7824.46 |
| 1469577600000 | 7894.41 |
| 1469664000000 | 7834.46 |
| 1469750400000 | 7768.94 |
| 1470009600000 | 7907.91 |
| 1470096000000 | 7906.57 |
| 1470182400000 | 7754.16 |
| 1470268800000 | 7817.77 |
| 1470355200000 | 7835.14 |
| 1470614400000 | 7886.91 |
| 1470700800000 | 7944.24 |
| 1470787200000 | 7958.83 |
| 1470873600000 | 7913.1 |
| 1470960000000 | 7898.41 |
| 1471219200000 | 7907.12 |
| 1471305600000 | 7944.72 |
| 1471392000000 | 7903.65 |
| 1471478400000 | 7936.33 |
| 1471564800000 | 7870.66 |
| 1471824000000 | 7897.34 |
| 1471910400000 | 7897.81 |
| 1471996800000 | 7823.32 |
| 1472083200000 | 7833.84 |
| 1472169600000 | 7816.29 |
| 1472428800000 | 7816.28 |
| 1472515200000 | 7767.68 |
| 1472601600000 | 7773.85 |
| 1472688000000 | 7707.24 |
| 1472774400000 | 7748.34 |
| 1473033600000 | 7721.83 |
| 1473120000000 | 7660.23 |
| 1473206400000 | 7533.97 |
| 1473292800000 | 7545.29 |
| 1473379200000 | 7431.56 |
| 1473638400000 | 7431.57 |
| 1473724800000 | 7361.07 |
| 1473811200000 | 7369.72 |
| 1473897600000 | 7532.38 |
| 1473984000000 | 7352.05 |
| 1474243200000 | 7360.5 |
| 1474329600000 | 7438.19 |
| 1474416000000 | 7440.7 |
| 1474502400000 | 7522.56 |
| 1474588800000 | 7443.46 |
| 1474848000000 | 7332.01 |
| 1474934400000 | 7260.87 |
| 1475020800000 | 7290.33 |
| 1475107200000 | 7398.02 |
| 1475193600000 | 7306.67 |
| 1475452800000 | 7398.29 |
| 1475539200000 | 7438.93 |
| 1475625600000 | 7366.8 |
| 1475712000000 | 7344.9 |
| 1475798400000 | 7321.08 |
| 1476057600000 | 7276.56 |
| 1476144000000 | 7232.26 |
| 1476230400000 | 7154.97 |
| 1476316800000 | 7041.59 |
| 1476403200000 | 7095.97 |
| 1476662400000 | 7027.35 |
| 1476748800000 | 7310.5 |
| 1476835200000 | 7485.53 |
| 1476921600000 | 7498.49 |
| 1477008000000 | 7400.15 |
| 1477267200000 | 7383.95 |
| 1477353600000 | 7329.46 |
| 1477440000000 | 7257.4 |
| 1477526400000 | 7164.55 |
| 1477612800000 | 7137.4 |
| 1477872000000 | 7137.39 |
| 1477958400000 | 7137.4 |
| 1478044800000 | 7005.76 |
| 1478131200000 | 6928.96 |
| 1478217600000 | 6972.01 |
| 1478476800000 | 6931.61 |
| 1478563200000 | 7057.11 |
| 1478649600000 | 6854.96 |
| 1478736000000 | 6895.05 |
| 1478822400000 | 6678.09 |
| 1479081600000 | 6557.5 |
| 1479168000000 | 6548.69 |
| 1479254400000 | 6642.65 |
| 1479340800000 | 6698.32 |
| 1479427200000 | 6680.45 |
| 1479686400000 | 6593.88 |
| 1479772800000 | 6413.73 |
| 1479859200000 | 6459.68 |
| 1479945600000 | 6475.87 |
| 1480032000000 | 6528.32 |
| 1480291200000 | 6468.15 |
| 1480377600000 | 6443.65 |
| 1480464000000 | 6443.68 |
| 1480550400000 | 6519.76 |
| 1480636800000 | 6561.34 |
| 1480896000000 | 6429.64 |
| 1480982400000 | 6480.57 |
| 1481068800000 | 6524.72 |
| 1481155200000 | 6680.1 |
| 1481241600000 | 6673.77 |
| 1481500800000 | 6500.95 |
| 1481587200000 | 6507.8 |
| 1481673600000 | 6564.13 |
| 1481760000000 | 6446.22 |
| 1481846400000 | 6484.22 |
| 1482105600000 | 6312.7 |
| 1482192000000 | 6254.23 |
| 1482278400000 | 6268.9 |
| 1482364800000 | 6180.05 |
| 1482451200000 | 6188.23 |
| 1482710400000 | 6188.23 |
| 1482796800000 | 6301.51 |
| 1482883200000 | 6494.38 |
| 1482969600000 | 6492.61 |
| 1483056000000 | 6492.59 |
| 1483315200000 | 6492.59 |
| 1483401600000 | 6512.47 |
| 1483488000000 | 6665.79 |
| 1483574400000 | 6873.8 |
| 1483660800000 | 6904.43 |
| 1483920000000 | 6914.4 |
| 1484006400000 | 7007.46 |
| 1484092800000 | 6939.12 |
| 1484179200000 | 6911.22 |
| 1484265600000 | 6879.47 |
| 1484524800000 | 6868.83 |
| 1484611200000 | 6768.62 |
| 1484697600000 | 6789.18 |
| 1484784000000 | 6844.28 |
| 1484870400000 | 6840.8 |
| 1485129600000 | 6995.78 |
| 1485216000000 | 6988.15 |
| 1485302400000 | 6949.11 |
| 1485388800000 | 6953.95 |
| 1485475200000 | 6939.19 |
| 1485734400000 | 6942.81 |
| 1485820800000 | 6844.11 |
| 1485907200000 | 6844.59 |
| 1485993600000 | 6854.09 |
| 1486080000000 | 6849.85 |
| 1486339200000 | 6922.85 |
| 1486425600000 | 6868.74 |
| 1486512000000 | 6828.23 |
| 1486598400000 | 6820.4 |
| 1486684800000 | 6799.43 |
| 1486944000000 | 6869.02 |
| 1487030400000 | 6765.92 |
| 1487116800000 | 6726.45 |
| 1487203200000 | 6833.63 |
| 1487289600000 | 6797.46 |
| 1487548800000 | 6808.33 |
| 1487635200000 | 6811.51 |
| 1487721600000 | 6842.58 |
| 1487808000000 | 6866.34 |
| 1487894400000 | 6797.51 |
| 1488153600000 | 6759.23 |
| 1488240000000 | 6746.39 |
| 1488326400000 | 6700.05 |
| 1488412800000 | 6751.6 |
| 1488499200000 | 6753.95 |
| 1488758400000 | 6826.9 |
| 1488844800000 | 6807.04 |
| 1488931200000 | 6783.89 |
| 1489017600000 | 6776.66 |
| 1489104000000 | 6622.84 |
| 1489363200000 | 6736.65 |
| 1489449600000 | 6758.52 |
| 1489536000000 | 6746.61 |
| 1489622400000 | 6820.7 |
| 1489708800000 | 6884.94 |
| 1489968000000 | 6862.99 |
| 1490054400000 | 6855.18 |
| 1490140800000 | 6782.16 |
| 1490227200000 | 6819.93 |
| 1490313600000 | 6776.42 |
| 1490572800000 | 6772.5 |
| 1490659200000 | 6854.84 |
| 1490745600000 | 6850.1 |
| 1490832000000 | 6861.04 |
| 1490918400000 | 6833.14 |
| 1491177600000 | 6863.12 |
| 1491264000000 | 6961.53 |
| 1491350400000 | 7091.8 |
| 1491436800000 | 7076.28 |
| 1491523200000 | 7092.66 |
| 1491782400000 | 7173.44 |
| 1491868800000 | 7154.52 |
| 1491955200000 | 7217.92 |
| 1492041600000 | 7217.94 |
| 1492128000000 | 7217.94 |
| 1492387200000 | 7166.96 |
| 1492473600000 | 7145.93 |
| 1492560000000 | 7064.99 |
| 1492646400000 | 7096.16 |
| 1492732800000 | 7108.55 |
| 1492992000000 | 7114.71 |
| 1493078400000 | 7250.27 |
| 1493164800000 | 7253.12 |
| 1493251200000 | 7166.9 |
| 1493337600000 | 7166.9 |
| 1493596800000 | 7166.91 |
| 1493683200000 | 7217.97 |
| 1493769600000 | 7208.33 |
| 1493856000000 | 7301.98 |
| 1493942400000 | 7395.65 |
| 1494201600000 | 7519.34 |
| 1494288000000 | 7478.61 |
| 1494374400000 | 7331.2 |
| 1494460800000 | 7371.33 |
| 1494547200000 | 7378.21 |
| 1494806400000 | 7353.67 |
| 1494892800000 | 7368.93 |
| 1494979200000 | 7389.77 |
| 1495065600000 | 7327.36 |
| 1495152000000 | 7323.66 |
| 1495411200000 | 7382.74 |
| 1495497600000 | 7370.84 |
| 1495584000000 | 7385.01 |
| 1495670400000 | 7409.29 |
| 1495756800000 | 7400.39 |
| 1496016000000 | 7419.27 |
| 1496102400000 | 7389.79 |
| 1496188800000 | 7378.54 |
| 1496275200000 | 7447.85 |
| 1496361600000 | 7467.33 |
| 1496620800000 | 7591.67 |
| 1496707200000 | 7519.18 |
| 1496793600000 | 7569.3 |
| 1496880000000 | 7538.97 |
| 1496966400000 | 7571.45 |
| 1497225600000 | 7571.46 |
| 1497312000000 | 7492.84 |
| 1497398400000 | 7533 |
| 1497484800000 | 7519.76 |
| 1497571200000 | 7395.09 |
| 1497830400000 | 7462.94 |
| 1497916800000 | 7419.25 |
| 1498003200000 | 7366.85 |
| 1498089600000 | 7329.34 |
| 1498176000000 | 7285.07 |
| 1498435200000 | 7285.05 |
| 1498521600000 | 7328.06 |
| 1498608000000 | 7275.59 |
| 1498694400000 | 7221.39 |
| 1498780800000 | 7310.62 |
| 1499040000000 | 7319.43 |
| 1499126400000 | 7282.4 |
| 1499212800000 | 7291.2 |
| 1499299200000 | 7308.36 |
| 1499385600000 | 7322.96 |
| 1499644800000 | 7264.38 |
| 1499731200000 | 7308.52 |
| 1499817600000 | 7383.38 |
| 1499904000000 | 7379.61 |
| 1499990400000 | 7301.38 |
| 1500249600000 | 7338.36 |
| 1500336000000 | 7356.28 |
| 1500422400000 | 7353.41 |
| 1500508800000 | 7276.57 |
| 1500595200000 | 7393.55 |
| 1500854400000 | 7352.57 |
| 1500940800000 | 7371.19 |
| 1501027200000 | 7418.33 |
| 1501113600000 | 7444.71 |
| 1501200000000 | 7470.38 |
| 1501459200000 | 7455.36 |
| 1501545600000 | 7334.36 |
| 1501632000000 | 7318.21 |
| 1501718400000 | 7324.44 |
| 1501804800000 | 7385.99 |
| 1502064000000 | 7415.91 |
| 1502150400000 | 7386.25 |
| 1502236800000 | 7378.36 |
| 1502323200000 | 7307.87 |
| 1502409600000 | 7232.05 |
| 1502668800000 | 7261.28 |
| 1502755200000 | 7264.28 |
| 1502841600000 | 7307.73 |
| 1502928000000 | 7328.41 |
| 1503014400000 | 7263.48 |
| 1503273600000 | 7263.45 |
| 1503360000000 | 7295.45 |
| 1503446400000 | 7283.93 |
| 1503532800000 | 7318.41 |
| 1503619200000 | 7322.09 |
| 1503878400000 | 7322.1 |
| 1503964800000 | 7261.69 |
| 1504051200000 | 7262.42 |
| 1504137600000 | 7248.87 |
| 1504224000000 | 7248.89 |
| 1504483200000 | 7340.7 |
| 1504569600000 | 7358.58 |
| 1504656000000 | 7287.56 |
| 1504742400000 | 7336.04 |
| 1504828800000 | 7344.58 |
| 1505088000000 | 7367.03 |
| 1505174400000 | 7367.01 |
| 1505260800000 | 7346.07 |
| 1505347200000 | 7424 |
| 1505433600000 | 7457.3 |
| 1505692800000 | 7590.46 |
| 1505779200000 | 7484.14 |
| 1505865600000 | 7521.53 |
| 1505952000000 | 7570.05 |
| 1506038400000 | 7619.17 |
| 1506297600000 | 7631.74 |
| 1506384000000 | 7563.54 |
| 1506470400000 | 7597.43 |
| 1506556800000 | 7533.2 |
| 1506643200000 | 7560.24 |
| 1506902400000 | 7607.3 |
| 1506988800000 | 7655.07 |
| 1507075200000 | 7695.84 |
| 1507161600000 | 7623.41 |
| 1507248000000 | 7614.89 |
| 1507507200000 | 7669.7 |
| 1507593600000 | 7672.91 |
| 1507680000000 | 7652.63 |
| 1507766400000 | 7714 |
| 1507852800000 | 7779.96 |
| 1508112000000 | 7779.94 |
| 1508198400000 | 7849.62 |
| 1508284800000 | 7785.75 |
| 1508371200000 | 7815.7 |
| 1508457600000 | 7775.35 |
| 1508716800000 | 7684.15 |
| 1508803200000 | 7599.03 |
| 1508889600000 | 7600.99 |
| 1508976000000 | 7565.55 |
| 1509062400000 | 7578.34 |
| 1509321600000 | 7688.44 |
| 1509408000000 | 7688.42 |
| 1509494400000 | 7688.45 |
| 1509580800000 | 7872.04 |
| 1509667200000 | 7786 |
| 1509926400000 | 7908.37 |
| 1510012800000 | 7883.36 |
| 1510099200000 | 7868.96 |
| 1510185600000 | 7912.43 |
| 1510272000000 | 7825.81 |
| 1510531200000 | 7726.68 |
| 1510617600000 | 7793.31 |
| 1510704000000 | 7709.27 |
| 1510790400000 | 7667.35 |
| 1510876800000 | 7765.92 |
| 1511136000000 | 7808.06 |
| 1511222400000 | 7775.86 |
| 1511308800000 | 7765.2 |
| 1511395200000 | 7840.03 |
| 1511481600000 | 7875.82 |
| 1511740800000 | 7896.67 |
| 1511827200000 | 7885.3 |
| 1511913600000 | 7824.72 |
| 1512000000000 | 7824.67 |
| 1512086400000 | 7706.47 |
| 1512345600000 | 7621.64 |
| 1512432000000 | 7699.21 |
| 1512518400000 | 7660.62 |
| 1512604800000 | 7715.27 |
| 1512691200000 | 7885.3 |
| 1512950400000 | 7980.21 |
| 1513036800000 | 7949 |
| 1513123200000 | 7964.75 |
| 1513209600000 | 8096.29 |
| 1513296000000 | 7948.23 |
| 1513555200000 | 8030.86 |
| 1513641600000 | 7982.02 |
| 1513728000000 | 8001.13 |
| 1513814400000 | 8024.92 |
| 1513900800000 | 8105.19 |
| 1514160000000 | 8105.19 |
| 1514246400000 | 8105.15 |
| 1514332800000 | 8183.8 |
| 1514419200000 | 8236.85 |
| 1514505600000 | 8287.94 |
| 1514851200000 | 8287.91 |
| 1514937600000 | 8496.81 |
| 1515024000000 | 8533.84 |
| 1515110400000 | 8573.02 |
| 1515369600000 | 8479.52 |
| 1515456000000 | 8654.55 |
| 1515542400000 | 8605.8 |
| 1515628800000 | 8489.09 |
| 1515715200000 | 8502.11 |
| 1515974400000 | 8559.7 |
| 1516060800000 | 8533.87 |
| 1516147200000 | 8477.41 |
| 1516233600000 | 8419.73 |
| 1516320000000 | 8537.64 |
| 1516579200000 | 8541.78 |
| 1516665600000 | 8558.14 |
| 1516752000000 | 8507.06 |
| 1516838400000 | 8593.11 |
| 1516924800000 | 8648.77 |
| 1517184000000 | 8589.98 |
| 1517270400000 | 8400.43 |
| 1517356800000 | 8231.5 |
| 1517443200000 | 8164.33 |
| 1517529600000 | 8250.55 |
| 1517788800000 | 8045.59 |
| 1517875200000 | 7983.23 |
| 1517961600000 | 8146.42 |
| 1518048000000 | 8097.13 |
| 1518134400000 | 7935.89 |
| 1518393600000 | 7866.22 |
| 1518480000000 | 7932.08 |
| 1518566400000 | 7955.09 |
| 1518652800000 | 7985.75 |
| 1518739200000 | 7985.77 |
| 1518998400000 | 8025.95 |
| 1519084800000 | 8063.27 |
| 1519171200000 | 7968.84 |
| 1519257600000 | 7868.64 |
| 1519344000000 | 7851.14 |
| 1519603200000 | 7921.72 |
| 1519689600000 | 7989.57 |
| 1519776000000 | 7851.85 |
| 1519862400000 | 7877.32 |
| 1519948800000 | 7886.01 |
| 1520208000000 | 7807.19 |
| 1520294400000 | 7780.32 |
| 1520380800000 | 7837.45 |
| 1520467200000 | 7777.06 |
| 1520553600000 | 7780.79 |
| 1520812800000 | 7870.16 |
| 1520899200000 | 7825.61 |
| 1520985600000 | 7763.52 |
| 1521072000000 | 7578.01 |
| 1521158400000 | 7660.78 |
| 1521417600000 | 7648.59 |
| 1521504000000 | 7500.83 |
| 1521590400000 | 7347.17 |
| 1521676800000 | 7557.88 |
| 1521763200000 | 7390.69 |
| 1522022400000 | 7389.57 |
| 1522108800000 | 7489.75 |
| 1522195200000 | 7432.33 |
| 1522281600000 | 7432.35 |
| 1522368000000 | 7432.35 |
| 1522627200000 | 7513.38 |
| 1522713600000 | 7530.13 |
| 1522800000000 | 7463.23 |
| 1522886400000 | 7486.61 |
| 1522972800000 | 7405.54 |
| 1523232000000 | 7405.52 |
| 1523318400000 | 7434.14 |
| 1523404800000 | 7445.39 |
| 1523491200000 | 7537.65 |
| 1523577600000 | 7406.12 |
| 1523836800000 | 7370.22 |
| 1523923200000 | 7235.51 |
| 1524009600000 | 7314.28 |
| 1524096000000 | 7197.03 |
| 1524182400000 | 7239.01 |
| 1524441600000 | 7222.98 |
| 1524528000000 | 7089.9 |
| 1524614400000 | 7061.01 |
| 1524700800000 | 7147.02 |
| 1524787200000 | 7285.75 |
| 1525046400000 | 7420.14 |
| 1525132800000 | 7420.14 |
| 1525219200000 | 7317.02 |
| 1525305600000 | 7126.18 |
| 1525392000000 | 7142.27 |
| 1525651200000 | 7125.67 |
| 1525737600000 | 7185.95 |
| 1525824000000 | 7148.58 |
| 1525910400000 | 7189.76 |
| 1525996800000 | 7314.17 |
| 1526256000000 | 7314.18 |
| 1526342400000 | 7434.99 |
| 1526428800000 | 7438.56 |
| 1526515200000 | 7256.13 |
| 1526601600000 | 7240.19 |
| 1526860800000 | 7211.88 |
| 1526947200000 | 7218.94 |
| 1527033600000 | 7100.92 |
| 1527120000000 | 7189.81 |
| 1527206400000 | 7179.84 |
| 1527465600000 | 7212.32 |
| 1527552000000 | 7130.53 |
| 1527638400000 | 7014.75 |
| 1527724800000 | 7018.89 |
| 1527811200000 | 7177.38 |
| 1528070400000 | 7104.57 |
| 1528156800000 | 7230.87 |
| 1528243200000 | 7243.37 |
| 1528329600000 | 7349.59 |
| 1528416000000 | 7258.83 |
| 1528675200000 | 7240.16 |
| 1528761600000 | 7240.2 |
| 1528848000000 | 7037.73 |
| 1528934400000 | 6945.13 |
| 1529020800000 | 6945.14 |
| 1529280000000 | 6807.95 |
| 1529366400000 | 6728.72 |
| 1529452800000 | 6658.77 |
| 1529539200000 | 6504.1 |
| 1529625600000 | 6498.81 |
| 1529884800000 | 6392.68 |
| 1529971200000 | 6411.14 |
| 1530057600000 | 6599.41 |
| 1530144000000 | 6475.01 |
| 1530230400000 | 6642.66 |
| 1530489600000 | 6658.13 |
| 1530576000000 | 6711.02 |
| 1530662400000 | 6786.17 |
| 1530748800000 | 6666.4 |
| 1530835200000 | 6618.98 |
| 1531094400000 | 6619.99 |
| 1531180800000 | 6656.37 |
| 1531267200000 | 6754.13 |
| 1531353600000 | 6768.69 |
| 1531440000000 | 6822.67 |
| 1531699200000 | 6799.56 |
| 1531785600000 | 6823.61 |
| 1531872000000 | 6871.48 |
| 1531958400000 | 6802.59 |
| 1532044800000 | 6833.56 |
| 1532304000000 | 6809.17 |
| 1532390400000 | 6884.77 |
| 1532476800000 | 6951.94 |
| 1532563200000 | 7116.99 |
| 1532649600000 | 7179.48 |
| 1532908800000 | 7232.96 |
| 1532995200000 | 7147.56 |
| 1533081600000 | 7305.8 |
| 1533168000000 | 7227.97 |
| 1533254400000 | 7281.29 |
| 1533513600000 | 7318.42 |
| 1533600000000 | 7209.45 |
| 1533686400000 | 7315.2 |
| 1533772800000 | 7265.99 |
| 1533859200000 | 7251.7 |
| 1534118400000 | 7033.64 |
| 1534204800000 | 6919.24 |
| 1534291200000 | 6909.44 |
| 1534377600000 | 6882.09 |
| 1534464000000 | 6946.55 |
| 1534723200000 | 6863.99 |
| 1534809600000 | 6863.99 |
| 1534896000000 | 6997.93 |
| 1534982400000 | 7158.05 |
| 1535068800000 | 7132.68 |
| 1535328000000 | 7132.66 |
| 1535414400000 | 7239.81 |
| 1535500800000 | 7201.07 |
| 1535587200000 | 7222.97 |
| 1535673600000 | 7226.58 |
| 1535932800000 | 7192.36 |
| 1536019200000 | 7219.73 |
| 1536105600000 | 7080.25 |
| 1536192000000 | 6959.23 |
| 1536278400000 | 6920.07 |
| 1536537600000 | 6904.9 |
| 1536624000000 | 6823.66 |
| 1536710400000 | 6705.76 |
| 1536796800000 | 6799.18 |
| 1536883200000 | 6686.87 |
| 1537142400000 | 6690.05 |
| 1537228800000 | 6563.35 |
| 1537315200000 | 6532.01 |
| 1537401600000 | 6441.78 |
| 1537488000000 | 6701.02 |
| 1537747200000 | 6727.34 |
| 1537833600000 | 6606.94 |
| 1537920000000 | 6576.02 |
| 1538006400000 | 6639.68 |
| 1538092800000 | 6607.75 |
| 1538352000000 | 6523.06 |
| 1538438400000 | 6407.31 |
| 1538524800000 | 6495.86 |
| 1538611200000 | 6365.3 |
| 1538697600000 | 6353.09 |
| 1538956800000 | 6316.81 |
| 1539043200000 | 6341.72 |
| 1539129600000 | 6292.73 |
| 1539216000000 | 6196.14 |
| 1539302400000 | 6306.71 |
| 1539561600000 | 6237.94 |
| 1539648000000 | 6308.96 |
| 1539734400000 | 6429.27 |
| 1539820800000 | 6458.07 |
| 1539907200000 | 6504.96 |
| 1540166400000 | 6591.41 |
| 1540252800000 | 6542.78 |
| 1540339200000 | 6490.97 |
| 1540425600000 | 6316.13 |
| 1540512000000 | 6441.27 |
| 1540771200000 | 6488.42 |
| 1540857600000 | 6392.89 |
| 1540944000000 | 6519.71 |
| 1541030400000 | 6519.73 |
| 1541116800000 | 6519.71 |
| 1541376000000 | 6606.77 |
| 1541462400000 | 6592.73 |
| 1541548800000 | 6471.05 |
| 1541635200000 | 6534.05 |
| 1541721600000 | 6434.77 |
| 1541980800000 | 6355.15 |
| 1542067200000 | 6287.88 |
| 1542153600000 | 6373.22 |
| 1542240000000 | 6438.5 |
| 1542326400000 | 6592.57 |
| 1542585600000 | 6780.31 |
| 1542672000000 | 6847.55 |
| 1542758400000 | 6821.47 |
| 1542844800000 | 6813.5 |
| 1542931200000 | 6870.47 |
| 1543190400000 | 6946.36 |
| 1543276800000 | 6935.56 |
| 1543363200000 | 6906.31 |
| 1543449600000 | 6925.88 |
| 1543536000000 | 6925.88 |
| 1543795200000 | 7117.87 |
| 1543881600000 | 7263.09 |
| 1543968000000 | 7165.11 |
| 1544054400000 | 7050.2 |
| 1544140800000 | 6995.14 |
| 1544400000000 | 6856.88 |
| 1544486400000 | 6975.52 |
| 1544572800000 | 7034.59 |
| 1544659200000 | 7069.11 |
| 1544745600000 | 7043.87 |
| 1545004800000 | 7017.19 |
| 1545091200000 | 6916.57 |
| 1545177600000 | 7083.94 |
| 1545264000000 | 7060.18 |
| 1545350400000 | 7013.4 |
| 1545609600000 | 7013.36 |
| 1545696000000 | 7013.36 |
| 1545782400000 | 6979.89 |
| 1545868800000 | 7064.2 |
| 1545955200000 | 7051.22 |
| 1546214400000 | 7051.24 |
| 1546387200000 | 7089.53 |
| 1546473600000 | 7274.64 |
| 1546560000000 | 7380.11 |
| 1546819200000 | 7439.86 |
| 1546905600000 | 7340.38 |
| 1546992000000 | 7579.23 |
| 1547078400000 | 7648 |
| 1547164800000 | 7570.17 |
| 1547424000000 | 7685.02 |
| 1547510400000 | 7700.49 |
| 1547596800000 | 7492.98 |
| 1547683200000 | 7525.94 |
| 1547769600000 | 7641.57 |
| 1548028800000 | 7583.51 |
| 1548115200000 | 7553.72 |
| 1548201600000 | 7558.56 |
| 1548288000000 | 7609.17 |
| 1548374400000 | 7631.93 |
| 1548633600000 | 7613.14 |
| 1548720000000 | 7626.14 |
| 1548806400000 | 7593.38 |
| 1548892800000 | 7642.8 |
| 1548979200000 | 7773.63 |
| 1549238400000 | 7665.32 |
| 1549324800000 | 7665.33 |
| 1549411200000 | 7643.2 |
| 1549497600000 | 7708.24 |
| 1549584000000 | 7711.39 |
| 1549843200000 | 7706.92 |
| 1549929600000 | 7646.45 |
| 1550016000000 | 7566.32 |
| 1550102400000 | 7601.19 |
| 1550188800000 | 7527.28 |
| 1550448000000 | 7533.05 |
| 1550534400000 | 7451.88 |
| 1550620800000 | 7605.07 |
| 1550707200000 | 7576.28 |
| 1550793600000 | 7631.04 |
| 1551052800000 | 7631.06 |
| 1551139200000 | 7670.75 |
| 1551225600000 | 7585.33 |
| 1551312000000 | 7439.28 |
| 1551398400000 | 7388.51 |
| 1551657600000 | 7430.39 |
| 1551744000000 | 7328.62 |
| 1551830400000 | 7492.12 |
| 1551916800000 | 7541.15 |
| 1552003200000 | 7427.59 |
| 1552262400000 | 7343.95 |
| 1552348800000 | 7292.73 |
| 1552435200000 | 7304.69 |
| 1552521600000 | 7283.84 |
| 1552608000000 | 7327.73 |
| 1552867200000 | 7434.55 |
| 1552953600000 | 7386.97 |
| 1553040000000 | 7390.17 |
| 1553126400000 | 7472.01 |
| 1553212800000 | 7602.88 |
| 1553472000000 | 7430.85 |
| 1553558400000 | 7481.99 |
| 1553644800000 | 7413.03 |
| 1553731200000 | 7420.25 |
| 1553817600000 | 7487.31 |
| 1554076800000 | 7423.63 |
| 1554163200000 | 7469.51 |
| 1554249600000 | 7527.38 |
| 1554336000000 | 7488.31 |
| 1554422400000 | 7505.67 |
| 1554681600000 | 7525.31 |
| 1554768000000 | 7525.3 |
| 1554854400000 | 7655.81 |
| 1554940800000 | 7609.93 |
| 1555027200000 | 7548.51 |
| 1555286400000 | 7483.38 |
| 1555372800000 | 7526.46 |
| 1555459200000 | 7507.34 |
| 1555545600000 | 7507.34 |
| 1555632000000 | 7507.34 |
| 1555891200000 | 7464.14 |
| 1555977600000 | 7470.83 |
| 1556064000000 | 7500.91 |
| 1556150400000 | 7557.5 |
| 1556236800000 | 7521.14 |
| 1556496000000 | 7556.06 |
| 1556582400000 | 7634.88 |
| 1556668800000 | 7634.89 |
| 1556755200000 | 7721.86 |
| 1556841600000 | 7675.12 |
| 1557100800000 | 7572.88 |
| 1557187200000 | 7600.7 |
| 1557273600000 | 7616.39 |
| 1557360000000 | 7389.48 |
| 1557446400000 | 7405.86 |
| 1557705600000 | 7405.86 |
| 1557792000000 | 7249.67 |
| 1557878400000 | 7161.06 |
| 1557964800000 | 7074.31 |
| 1558051200000 | 7134.29 |
| 1558310400000 | 7204.07 |
| 1558396800000 | 7295.24 |
| 1558483200000 | 7389.2 |
| 1558569600000 | 7397.57 |
| 1558656000000 | 7390.37 |
| 1558915200000 | 7346.99 |
| 1559001600000 | 7374.78 |
| 1559088000000 | 7409.27 |
| 1559174400000 | 7458.72 |
| 1559260800000 | 7597.3 |
| 1559520000000 | 7749.71 |
| 1559606400000 | 7622.56 |
| 1559692800000 | 7622.59 |
| 1559779200000 | 7645.65 |
| 1559865600000 | 7631.9 |
| 1560124800000 | 7679.02 |
| 1560211200000 | 7692.58 |
| 1560297600000 | 7692.6 |
| 1560384000000 | 7709.27 |
| 1560470400000 | 7620.62 |
| 1560729600000 | 7520.83 |
| 1560816000000 | 7568.6 |
| 1560902400000 | 7684.06 |
| 1560988800000 | 7725.47 |
| 1561075200000 | 7764.55 |
| 1561334400000 | 7792.31 |
| 1561420800000 | 7758.47 |
| 1561507200000 | 7710.8 |
| 1561593600000 | 7787.52 |
| 1561680000000 | 7722.17 |
| 1561939200000 | 7815.33 |
| 1562025600000 | 7850.74 |
| 1562112000000 | 7843.01 |
| 1562198400000 | 7819.96 |
| 1562284800000 | 7881.66 |
| 1562544000000 | 7794.88 |
| 1562630400000 | 7802.32 |
| 1562716800000 | 7818.15 |
| 1562803200000 | 7931.94 |
| 1562889600000 | 7901.62 |
| 1563148800000 | 8177.3 |
| 1563235200000 | 8100.72 |
| 1563321600000 | 8026.57 |
| 1563408000000 | 8060.41 |
| 1563494400000 | 8058.76 |
| 1563753600000 | 8029.9 |
| 1563840000000 | 8039.04 |
| 1563926400000 | 7939.16 |
| 1564012800000 | 8068.27 |
| 1564099200000 | 7982.31 |
| 1564358400000 | 7998.65 |
| 1564444800000 | 7975.95 |
| 1564531200000 | 7844.57 |
| 1564617600000 | 7890.33 |
| 1564704000000 | 7897.1 |
| 1564963200000 | 7593.24 |
| 1565049600000 | 7452.22 |
| 1565136000000 | 7561.62 |
| 1565222400000 | 7565.52 |
| 1565308800000 | 7521.37 |
| 1565568000000 | 7521.38 |
| 1565654400000 | 7392.37 |
| 1565740800000 | 7517.88 |
| 1565827200000 | 7452.8 |
| 1565913600000 | 7417.44 |
| 1566172800000 | 7581.78 |
| 1566259200000 | 7547.7 |
| 1566345600000 | 7547.69 |
| 1566432000000 | 7532.58 |
| 1566518400000 | 7571.92 |
| 1566777600000 | 7571.9 |
| 1566864000000 | 7435.46 |
| 1566950400000 | 7525.35 |
| 1567036800000 | 7594.77 |
| 1567123200000 | 7670.71 |
| 1567382400000 | 7593.81 |
| 1567468800000 | 7449.28 |
| 1567555200000 | 7557.01 |
| 1567641600000 | 7592.2 |
| 1567728000000 | 7633.44 |
| 1567987200000 | 7671.8 |
| 1568073600000 | 7615.73 |
| 1568160000000 | 7634.9 |
| 1568246400000 | 7638.18 |
| 1568332800000 | 7692.05 |
| 1568592000000 | 7645.68 |
| 1568678400000 | 7606.04 |
| 1568764800000 | 7604.13 |
| 1568851200000 | 7602.48 |
| 1568937600000 | 7592.39 |
| 1569196800000 | 7581.27 |
| 1569283200000 | 7637.6 |
| 1569369600000 | 7655.2 |
| 1569456000000 | 7658.32 |
| 1569542400000 | 7623.11 |
| 1569801600000 | 7628.28 |
| 1569888000000 | 7552.1 |
| 1569974400000 | 7453.1 |
| 1570060800000 | 7419.36 |
| 1570147200000 | 7566.9 |
| 1570406400000 | 7525.7 |
| 1570492800000 | 7604.77 |
| 1570579200000 | 7544.42 |
| 1570665600000 | 7639.02 |
| 1570752000000 | 7717.64 |
| 1571011200000 | 7753.91 |
| 1571097600000 | 7698.39 |
| 1571184000000 | 7774.58 |
| 1571270400000 | 7822.91 |
| 1571356800000 | 7792.58 |
| 1571616000000 | 7821.94 |
| 1571702400000 | 7869.89 |
| 1571788800000 | 7906.89 |
| 1571875200000 | 7889.31 |
| 1571961600000 | 7870.72 |
| 1572220800000 | 7896.75 |
| 1572307200000 | 7921.55 |
| 1572393600000 | 8018.06 |
| 1572480000000 | 8000.81 |
| 1572566400000 | 8000.79 |
| 1572825600000 | 8112.28 |
| 1572912000000 | 8287.21 |
| 1572998400000 | 8028.43 |
| 1573084800000 | 8106.57 |
| 1573171200000 | 8122.7 |
| 1573430400000 | 7988.78 |
| 1573516800000 | 8028.46 |
| 1573603200000 | 7968.3 |
| 1573689600000 | 7975.55 |
| 1573776000000 | 7974.6 |
| 1574035200000 | 7939.73 |
| 1574121600000 | 7922.12 |
| 1574208000000 | 7907.19 |
| 1574294400000 | 7842.4 |
| 1574380800000 | 7859.59 |
| 1574640000000 | 7797.85 |
| 1574726400000 | 7696.61 |
| 1574812800000 | 7875.77 |
| 1574899200000 | 7808.29 |
| 1574985600000 | 7770.52 |
| 1575244800000 | 7874.77 |
| 1575331200000 | 7888.48 |
| 1575417600000 | 7856.63 |
| 1575504000000 | 7879.24 |
| 1575590400000 | 7904.45 |
| 1575849600000 | 7883.37 |
| 1575936000000 | 7855.76 |
| 1576022400000 | 7900.29 |
| 1576108800000 | 7876.18 |
| 1576195200000 | 8009.77 |
| 1576454400000 | 7828.62 |
| 1576540800000 | 7854.37 |
| 1576627200000 | 7826.05 |
| 1576713600000 | 7738.42 |
| 1576800000000 | 7830.62 |
| 1577059200000 | 7931.05 |
| 1577145600000 | 7931.04 |
| 1577232000000 | 7931.04 |
| 1577318400000 | 7864.53 |
| 1577404800000 | 7887 |
| 1577664000000 | 7887.02 |
| 1577750400000 | 7887 |
| 1577923200000 | 7805.93 |
| 1578009600000 | 7826.49 |
| 1578268800000 | 7796.63 |
| 1578355200000 | 7841.92 |
| 1578441600000 | 7753.8 |
| 1578528000000 | 7780.23 |
| 1578614400000 | 7769.87 |
| 1578873600000 | 7769.87 |
| 1578960000000 | 7771.77 |
| 1579046400000 | 7587.78 |
| 1579132800000 | 7556.4 |
| 1579219200000 | 7598.6 |
| 1579478400000 | 7418.46 |
| 1579564800000 | 7324.34 |
| 1579651200000 | 7362.37 |
| 1579737600000 | 7511.42 |
| 1579824000000 | 7600.82 |
| 1580083200000 | 7525.82 |
| 1580169600000 | 7416.87 |
| 1580256000000 | 7415.43 |
| 1580342400000 | 7336.75 |
| 1580428800000 | 7155.87 |
| 1580688000000 | 7131.9 |
| 1580774400000 | 7271.25 |
| 1580860800000 | 7370.36 |
| 1580947200000 | 7540.22 |
| 1581033600000 | 7564.08 |
| 1581292800000 | 7497.76 |
| 1581379200000 | 7510.94 |
| 1581465600000 | 7476.69 |
| 1581552000000 | 7515.42 |
| 1581638400000 | 7384.72 |
| 1581897600000 | 7440.39 |
| 1581984000000 | 7429.89 |
| 1582070400000 | 7477.43 |
| 1582156800000 | 7503.24 |
| 1582243200000 | 7407.64 |
| 1582502400000 | 7227.36 |
| 1582588800000 | 7227.36 |
| 1582675200000 | 6984.25 |
| 1582761600000 | 7030.96 |
| 1582848000000 | 6881.82 |
| 1583107200000 | 6863.4 |
| 1583193600000 | 6902.54 |
| 1583280000000 | 6988.06 |
| 1583366400000 | 7006.84 |
| 1583452800000 | 6894.38 |
| 1583712000000 | 6477.97 |
| 1583798400000 | 6466.55 |
| 1583884800000 | 6485.64 |
| 1583971200000 | 5801.16 |
| 1584057600000 | 5792.74 |
| 1584316800000 | 5198.36 |
| 1584403200000 | 5198.37 |
| 1584489600000 | 5241.45 |
| 1584576000000 | 4608.02 |
| 1584662400000 | 4768.44 |
| 1584921600000 | 4719.24 |
| 1585008000000 | 4791.88 |
| 1585094400000 | 5033.51 |
| 1585180800000 | 5426.22 |
| 1585267200000 | 5254.81 |
| 1585526400000 | 5098.46 |
| 1585612800000 | 5320.47 |
| 1585699200000 | 5385.42 |
| 1585785600000 | 5354.21 |
| 1585872000000 | 5364.02 |
| 1586131200000 | 5582.41 |
| 1586217600000 | 5718.92 |
| 1586304000000 | 5581.23 |
| 1586390400000 | 5581.22 |
| 1586476800000 | 5581.22 |
| 1586736000000 | 5678.8 |
| 1586822400000 | 5837.39 |
| 1586908800000 | 6000.37 |
| 1586995200000 | 5580.49 |
| 1587081600000 | 5827.49 |
| 1587340800000 | 5774.88 |
| 1587427200000 | 5624.03 |
| 1587513600000 | 5603.85 |
| 1587600000000 | 5634.24 |
| 1587686400000 | 5469.75 |
| 1587945600000 | 5453.03 |
| 1588032000000 | 5593.96 |
| 1588118400000 | 5695.26 |
| 1588204800000 | 5753.32 |
| 1588291200000 | 5753.29 |
| 1588550400000 | 5608.39 |
| 1588636800000 | 5700.63 |
| 1588723200000 | 5684.82 |
| 1588809600000 | 5705.22 |
| 1588896000000 | 5684.41 |
| 1589155200000 | 5777.7 |
| 1589241600000 | 5753.17 |
| 1589328000000 | 5743.52 |
| 1589414400000 | 5761.73 |
| 1589500800000 | 5584.96 |
| 1589760000000 | 5510.36 |
| 1589846400000 | 5612.5 |
| 1589932800000 | 5664.9 |
| 1590019200000 | 5672.88 |
| 1590105600000 | 5597.34 |
| 1590364800000 | 5597.33 |
| 1590451200000 | 5575.94 |
| 1590537600000 | 5594.69 |
| 1590624000000 | 5636.51 |
| 1590710400000 | 5922.55 |
| 1590969600000 | 6075.27 |
| 1591056000000 | 6162.02 |
| 1591142400000 | 6433.05 |
| 1591228800000 | 6735.81 |
| 1591315200000 | 6695.09 |
| 1591574400000 | 6712.7 |
| 1591660800000 | 6764.16 |
| 1591747200000 | 6622.09 |
| 1591833600000 | 6612.3 |
| 1591920000000 | 6612.3 |
| 1592179200000 | 6269.49 |
| 1592265600000 | 6417.32 |
| 1592352000000 | 6410.37 |
| 1592438400000 | 6474.7 |
| 1592524800000 | 6443.45 |
| 1592784000000 | 6484.15 |
| 1592870400000 | 6412.89 |
| 1592956800000 | 6330.63 |
| 1593043200000 | 6278.36 |
| 1593129600000 | 6358.04 |
| 1593388800000 | 6287.73 |
| 1593475200000 | 6396.11 |
| 1593561600000 | 6406.85 |
| 1593648000000 | 6565.41 |
| 1593734400000 | 6607.75 |
| 1593993600000 | 6576.32 |
| 1594080000000 | 6499.62 |
| 1594166400000 | 6528.87 |
| 1594252800000 | 6434.43 |
| 1594339200000 | 6447.93 |
| 1594598400000 | 6426.64 |
| 1594684800000 | 6417.48 |
| 1594771200000 | 6270.11 |
| 1594857600000 | 6384.7 |
| 1594944000000 | 6311.57 |
| 1595203200000 | 6390.78 |
| 1595289600000 | 6366.89 |
| 1595376000000 | 6289.34 |
| 1595462400000 | 6255.73 |
| 1595548800000 | 6247.51 |
| 1595808000000 | 6121.57 |
| 1595894400000 | 6214.39 |
| 1595980800000 | 6238.79 |
| 1596067200000 | 6189.75 |
| 1596153600000 | 6189.78 |
| 1596412800000 | 5969.67 |
| 1596499200000 | 6016.54 |
| 1596585600000 | 6087.48 |
| 1596672000000 | 6168.95 |
| 1596758400000 | 6086.76 |
| 1597017600000 | 6185.78 |
| 1597104000000 | 6218.72 |
| 1597190400000 | 6264.04 |
| 1597276800000 | 6397.98 |
| 1597363200000 | 6419.52 |
| 1597622400000 | 6435.05 |
| 1597708800000 | 6532.85 |
| 1597795200000 | 6398.31 |
| 1597881600000 | 6347.97 |
| 1597968000000 | 6347.98 |
| 1598227200000 | 6273.94 |
| 1598313600000 | 6295.81 |
| 1598400000000 | 6266.08 |
| 1598486400000 | 6234.75 |
| 1598572800000 | 6210.25 |
| 1598832000000 | 6210.27 |
| 1598918400000 | 6126.08 |
| 1599004800000 | 6040.36 |
| 1599091200000 | 6053.19 |
| 1599177600000 | 6079.18 |
| 1599436800000 | 6223.16 |
| 1599523200000 | 6328.14 |
| 1599609600000 | 6197.94 |
| 1599696000000 | 6177.74 |
| 1599782400000 | 6248.32 |
| 1600041600000 | 6287.63 |
| 1600128000000 | 6333.35 |
| 1600214400000 | 6259.44 |
| 1600300800000 | 6236.72 |
| 1600387200000 | 6201.53 |
| 1600646400000 | 6227.93 |
| 1600732800000 | 6199.57 |
| 1600819200000 | 6189.07 |
| 1600905600000 | 6121.99 |
| 1600992000000 | 6114.19 |
| 1601251200000 | 6142.09 |
| 1601337600000 | 6117.28 |
| 1601424000000 | 6151.59 |
| 1601510400000 | 6250.25 |
| 1601596800000 | 6298.07 |
| 1601856000000 | 6243.79 |
| 1601942400000 | 6198.39 |
| 1602028800000 | 6159.05 |
| 1602115200000 | 6243.38 |
| 1602201600000 | 6216.9 |
| 1602460800000 | 6227.77 |
| 1602547200000 | 6189.33 |
| 1602633600000 | 6169.16 |
| 1602720000000 | 6178.91 |
| 1602806400000 | 6157.32 |
| 1603065600000 | 6289.05 |
| 1603152000000 | 6370.07 |
| 1603238400000 | 6559.72 |
| 1603324800000 | 6689.89 |
| 1603411200000 | 6856.22 |
| 1603670400000 | 6867.69 |
| 1603756800000 | 6778 |
| 1603843200000 | 6700.57 |
| 1603929600000 | 6577.87 |
| 1604016000000 | 6688.23 |
| 1604275200000 | 6688.24 |
| 1604361600000 | 6694.85 |
| 1604448000000 | 6810.58 |
| 1604534400000 | 6999.35 |
| 1604620800000 | 7018.84 |
| 1604880000000 | 7056.23 |
| 1604966400000 | 7478.31 |
| 1605052800000 | 7455.69 |
| 1605139200000 | 7455.67 |
| 1605225600000 | 7400.48 |
| 1605484800000 | 7343.07 |
| 1605571200000 | 7361.44 |
| 1605657600000 | 7463.02 |
| 1605744000000 | 7386.31 |
| 1605830400000 | 7610.08 |
| 1606089600000 | 7597.16 |
| 1606176000000 | 7537.7 |
| 1606262400000 | 7414.18 |
| 1606348800000 | 7378.15 |
| 1606435200000 | 7179.18 |
| 1606694400000 | 7179.2 |
| 1606780800000 | 7437.99 |
| 1606867200000 | 7500.89 |
| 1606953600000 | 7625.09 |
| 1607040000000 | 7526.2 |
| 1607299200000 | 7588.81 |
| 1607385600000 | 7588.85 |
| 1607472000000 | 7496.45 |
| 1607558400000 | 7576.46 |
| 1607644800000 | 7692.36 |
| 1607904000000 | 7692.84 |
| 1607990400000 | 7664.15 |
| 1608076800000 | 7753.39 |
| 1608163200000 | 7744.88 |
| 1608249600000 | 7688.05 |
| 1608508800000 | 7643.94 |
| 1608595200000 | 7660.39 |
| 1608681600000 | 7652.33 |
| 1608768000000 | 7652.33 |
| 1608854400000 | 7652.33 |
| 1609113600000 | 7565.08 |
| 1609200000000 | 7585.14 |
| 1609286400000 | 7585.14 |
| 1609372800000 | 7585.12 |
| 1609718400000 | 7670.38 |
| 1609804800000 | 7609.47 |
| 1609891200000 | 7538.45 |
| 1609977600000 | 7602.81 |
| 1610064000000 | 7762.02 |
| 1610323200000 | 7754.54 |
| 1610409600000 | 7757.37 |
| 1610496000000 | 7720.6 |
| 1610582400000 | 7740.3 |
| 1610668800000 | 7679.06 |
| 1610928000000 | 7638.77 |
| 1611014400000 | 7642.7 |
| 1611100800000 | 7584.64 |
| 1611187200000 | 7579.95 |
| 1611273600000 | 7457.34 |
| 1611532800000 | 7502.71 |
| 1611619200000 | 7431.35 |
| 1611705600000 | 7317.82 |
| 1611792000000 | 7309.91 |
| 1611878400000 | 7028.19 |
| 1612137600000 | 7268.02 |
| 1612224000000 | 7323.44 |
| 1612310400000 | 7326.82 |
| 1612396800000 | 7374.96 |
| 1612483200000 | 7515.74 |
| 1612742400000 | 7486 |
| 1612828800000 | 7540.66 |
| 1612915200000 | 7565.77 |
| 1613001600000 | 7486.3 |
| 1613088000000 | 7486.29 |
| 1613347200000 | 7444.39 |
| 1613433600000 | 7512.16 |
| 1613520000000 | 7391.86 |
| 1613606400000 | 7222.44 |
| 1613692800000 | 7321.81 |
| 1613952000000 | 7165.83 |
| 1614038400000 | 7186.58 |
| 1614124800000 | 7106.24 |
| 1614211200000 | 7106.24 |
| 1614297600000 | 7145.42 |
| 1614556800000 | 7218.21 |
| 1614643200000 | 7304.61 |
| 1614729600000 | 7356.48 |
| 1614816000000 | 7252.52 |
| 1614902400000 | 7262.58 |
| 1615161600000 | 7120.06 |
| 1615248000000 | 7150.08 |
| 1615334400000 | 7156.14 |
| 1615420800000 | 7092.51 |
| 1615507200000 | 7101.03 |
| 1615766400000 | 6917.02 |
| 1615852800000 | 6910.82 |
| 1615939200000 | 6891.47 |
| 1616025600000 | 6975.21 |
| 1616112000000 | 6757.54 |
| 1616371200000 | 6729.31 |
| 1616457600000 | 6763.46 |
| 1616544000000 | 6834.27 |
| 1616630400000 | 6940.04 |
| 1616716800000 | 6931.73 |
| 1616976000000 | 7015.11 |
| 1617062400000 | 6911.92 |
| 1617148800000 | 6790.46 |
| 1617235200000 | 6790.49 |
| 1617321600000 | 6790.49 |
| 1617580800000 | 6828.96 |
| 1617667200000 | 6945.37 |
| 1617753600000 | 7033.67 |
| 1617840000000 | 6915.18 |
| 1617926400000 | 6915.2 |
| 1618185600000 | 6895.65 |
| 1618272000000 | 6815.9 |
| 1618358400000 | 6908.59 |
| 1618444800000 | 6954.88 |
| 1618531200000 | 6909.08 |
| 1618790400000 | 6876.26 |
| 1618876800000 | 6947.84 |
| 1618963200000 | 6833.97 |
| 1619049600000 | 6840.87 |
| 1619136000000 | 6804.1 |
| 1619395200000 | 6829.66 |
| 1619481600000 | 6802.9 |
| 1619568000000 | 6923 |
| 1619654400000 | 6949.23 |
| 1619740800000 | 6837.07 |
| 1620000000000 | 6836.82 |
| 1620086400000 | 6831.13 |
| 1620172800000 | 6766.98 |
| 1620259200000 | 6765.27 |
| 1620345600000 | 6744.63 |
| 1620604800000 | 6813.38 |
| 1620691200000 | 6845.58 |
| 1620777600000 | 6740.38 |
| 1620864000000 | 6740.39 |
| 1620950400000 | 6825.35 |
| 1621209600000 | 6810.61 |
| 1621296000000 | 6745.15 |
| 1621382400000 | 6740.76 |
| 1621468800000 | 6647.68 |
| 1621555200000 | 6663.56 |
| 1621814400000 | 6597.53 |
| 1621900800000 | 6625.52 |
| 1621987200000 | 6771.02 |
| 1622073600000 | 7176.81 |
| 1622160000000 | 7194.7 |
| 1622419200000 | 7165.54 |
| 1622505600000 | 7157.41 |
| 1622592000000 | 7387.07 |
| 1622678400000 | 7323.86 |
| 1622764800000 | 7327.03 |
| 1623024000000 | 7292.19 |
| 1623110400000 | 7335.42 |
| 1623196800000 | 7450.32 |
| 1623283200000 | 7432.59 |
| 1623369600000 | 7475.41 |
| 1623628800000 | 7439.58 |
| 1623715200000 | 7477.71 |
| 1623801600000 | 7478 |
| 1623888000000 | 7323.49 |
| 1623974400000 | 7242.53 |
| 1624233600000 | 7204.65 |
| 1624320000000 | 7250.87 |
| 1624406400000 | 7283.59 |
| 1624492800000 | 7257.51 |
| 1624579200000 | 7363.31 |
| 1624838400000 | 7339.61 |
| 1624924800000 | 7395.68 |
| 1625011200000 | 7250.92 |
| 1625097600000 | 7284.74 |
| 1625184000000 | 7304.96 |
| 1625443200000 | 7320.71 |
| 1625529600000 | 7219.49 |
| 1625616000000 | 7156.63 |
| 1625702400000 | 7121.43 |
| 1625788800000 | 7023.93 |
| 1626048000000 | 7078.49 |
| 1626134400000 | 6952.21 |
| 1626220800000 | 6950.68 |
| 1626307200000 | 6845.63 |
| 1626393600000 | 6801.17 |
| 1626652800000 | 6671.81 |
| 1626739200000 | 6671.77 |
| 1626825600000 | 6593.1 |
| 1626912000000 | 6719.87 |
| 1626998400000 | 6638.93 |
| 1627257600000 | 6485.88 |
| 1627344000000 | 6631.42 |
| 1627430400000 | 6583.76 |
| 1627516800000 | 6605.52 |
| 1627603200000 | 6383.99 |
| 1627862400000 | 6598.18 |
| 1627948800000 | 6771.12 |
| 1628035200000 | 6761.07 |
| 1628121600000 | 6631.62 |
| 1628208000000 | 6576.61 |
| 1628467200000 | 6703.96 |
| 1628553600000 | 6706.7 |
| 1628640000000 | 6802.9 |
| 1628726400000 | 6654.3 |
| 1628812800000 | 6397.09 |
| 1629072000000 | 6587.5 |
| 1629158400000 | 6667.63 |
| 1629244800000 | 6818.22 |
| 1629331200000 | 6818.47 |
| 1629417600000 | 6727.57 |
| 1629676800000 | 6650 |
| 1629763200000 | 6766.15 |
| 1629849600000 | 6940.33 |
| 1629936000000 | 6899.1 |
| 1630022400000 | 6857.9 |
| 1630281600000 | 6857.9 |
| 1630368000000 | 6966.42 |
| 1630454400000 | 6851.56 |
| 1630540800000 | 6918.86 |
| 1630627200000 | 7016.06 |
| 1630886400000 | 6957.55 |
| 1630972800000 | 6991.16 |
| 1631059200000 | 7008.46 |
| 1631145600000 | 7004.74 |
| 1631232000000 | 7037.1 |
| 1631491200000 | 6992.53 |
| 1631577600000 | 6944.55 |
| 1631664000000 | 6927.04 |
| 1631750400000 | 6970.51 |
| 1631836800000 | 6943.75 |
| 1632096000000 | 6819.55 |
| 1632182400000 | 6904.96 |
| 1632268800000 | 6845.6 |
| 1632355200000 | 6874.61 |
| 1632441600000 | 6877.09 |
| 1632700800000 | 6796.01 |
| 1632787200000 | 6722 |
| 1632873600000 | 6806.78 |
| 1632960000000 | 6759.82 |
| 1633046400000 | 6761.75 |
| 1633305600000 | 6811.74 |
| 1633392000000 | 6811.72 |
| 1633478400000 | 6867.05 |
| 1633564800000 | 6865.37 |
| 1633651200000 | 6866.56 |
| 1633910400000 | 7121.5 |
| 1633996800000 | 7109.99 |
| 1634083200000 | 7175.57 |
| 1634169600000 | 7279.57 |
| 1634256000000 | 7331.69 |
| 1634515200000 | 7373.86 |
| 1634601600000 | 7362.37 |
| 1634688000000 | 7371.6 |
| 1634774400000 | 7362.53 |
| 1634860800000 | 7347.51 |
| 1635120000000 | 7250.33 |
| 1635206400000 | 7218 |
| 1635292800000 | 7271.24 |
| 1635379200000 | 7126.86 |
| 1635465600000 | 7097.35 |
| 1635724800000 | 7097.36 |
| 1635811200000 | 7122.43 |
| 1635897600000 | 7251.62 |
| 1635984000000 | 7262.94 |
| 1636070400000 | 7473.17 |
| 1636329600000 | 7589.11 |
| 1636416000000 | 7586.32 |
| 1636502400000 | 7520.46 |
| 1636588800000 | 7443.06 |
| 1636675200000 | 7570.59 |
| 1636934400000 | 7457.22 |
| 1637020800000 | 7446.74 |
| 1637107200000 | 7442.75 |
| 1637193600000 | 7412.74 |
| 1637280000000 | 7397.34 |
| 1637539200000 | 7366.48 |
| 1637625600000 | 7488.36 |
| 1637712000000 | 7568.97 |
| 1637798400000 | 7525.17 |
| 1637884800000 | 7424.56 |
| 1638144000000 | 7326.05 |
| 1638230400000 | 7326.07 |
| 1638316800000 | 7052.39 |
| 1638403200000 | 7113.99 |
| 1638489600000 | 7206.8 |
| 1638748800000 | 7296.81 |
| 1638835200000 | 7301.37 |
| 1638921600000 | 7301.39 |
| 1639008000000 | 7426.45 |
| 1639094400000 | 7362.03 |
| 1639353600000 | 7415.56 |
| 1639440000000 | 7457.58 |
| 1639526400000 | 7355.42 |
| 1639612800000 | 7444.47 |
| 1639699200000 | 7492.38 |
| 1639958400000 | 7502.85 |
| 1640044800000 | 7409.95 |
| 1640131200000 | 7342.57 |
| 1640217600000 | 7462.83 |
| 1640304000000 | 7376.88 |
| 1640563200000 | 7426.04 |
| 1640649600000 | 7408.37 |
| 1640736000000 | 7410.36 |
| 1640822400000 | 7410.34 |
| 1640908800000 | 7157.5 |
| 1641168000000 | 7088.55 |
| 1641254400000 | 7046.47 |
| 1641340800000 | 7183.9 |
| 1641427200000 | 7150.64 |
| 1641513600000 | 7041.9 |
| 1641772800000 | 7221.57 |
| 1641859200000 | 7152.15 |
| 1641945600000 | 7324.07 |
| 1642032000000 | 7416.57 |
| 1642118400000 | 7360.88 |
| 1642377600000 | 7280.63 |
| 1642464000000 | 7344.39 |
| 1642550400000 | 7266.14 |
| 1642636800000 | 7226.69 |
| 1642723200000 | 7340.16 |
| 1642982400000 | 7321.02 |
| 1643068800000 | 7394.73 |
| 1643155200000 | 7323.87 |
| 1643241600000 | 7335.11 |
| 1643328000000 | 7378.39 |
| 1643587200000 | 7548.87 |
| 1643673600000 | 7548.85 |
| 1643760000000 | 7686.01 |
| 1643846400000 | 7587.33 |
| 1643932800000 | 7647.96 |
| 1644192000000 | 7549.19 |
| 1644278400000 | 7563.19 |
| 1644364800000 | 7692.12 |
| 1644451200000 | 7691.84 |
| 1644537600000 | 7600.25 |
| 1644796800000 | 7706.52 |
| 1644883200000 | 7615.26 |
| 1644969600000 | 7815.2 |
| 1645056000000 | 7768.3 |
| 1645142400000 | 7768.66 |
| 1645401600000 | 7857.55 |
| 1645488000000 | 7857.15 |
| 1645574400000 | 7794.83 |
| 1645660800000 | 7600.61 |
| 1645747200000 | 7600.6 |
| 1646006400000 | 7769.9 |
| 1646092800000 | 7801 |
| 1646179200000 | 7628.62 |
| 1646265600000 | 7771.55 |
| 1646352000000 | 7655.37 |
| 1646611200000 | 7557.63 |
| 1646697600000 | 7218.28 |
| 1646784000000 | 7271.26 |
| 1646870400000 | 7355.9 |
| 1646956800000 | 7350.99 |
| 1647216000000 | 7055.94 |
| 1647302400000 | 7326.21 |
| 1647388800000 | 7331.6 |
| 1647475200000 | 7448.83 |
| 1647561600000 | 7303.41 |
| 1647820800000 | 7280.5 |
| 1647907200000 | 7325.72 |
| 1647993600000 | 7374.61 |
| 1648080000000 | 7403.58 |
| 1648166400000 | 7472 |
| 1648425600000 | 7459.17 |
| 1648512000000 | 7458.31 |
| 1648598400000 | 7490.88 |
| 1648684800000 | 7557.24 |
| 1648771200000 | 7540.18 |
| 1649030400000 | 7606.3 |
| 1649116800000 | 7621.88 |
| 1649203200000 | 7546 |
| 1649289600000 | 7342.09 |
| 1649376000000 | 7446.29 |
| 1649635200000 | 7347.58 |
| 1649721600000 | 7197.99 |
| 1649808000000 | 7283.25 |
| 1649894400000 | 7283.23 |
| 1649980800000 | 7283.23 |
| 1650240000000 | 7268.69 |
| 1650326400000 | 7243.52 |
| 1650412800000 | 7375.53 |
| 1650499200000 | 7311.38 |
| 1650585600000 | 7217.87 |
| 1650844800000 | 7206.16 |
| 1650931200000 | 7205.76 |
| 1651017600000 | 7091.81 |
| 1651104000000 | 7127.91 |
| 1651190400000 | 6921.52 |
| 1651449600000 | 6884.09 |
| 1651536000000 | 6884.06 |
| 1651622400000 | 7008.93 |
| 1651708800000 | 7084.23 |
| 1651795200000 | 6907.08 |
| 1652054400000 | 6907.08 |
| 1652140800000 | 6893.4 |
| 1652227200000 | 6818.61 |
| 1652313600000 | 6653.15 |
| 1652400000000 | 6555.59 |
| 1652659200000 | 6686.44 |
| 1652745600000 | 6799.1 |
| 1652832000000 | 6852.79 |
| 1652918400000 | 6817.89 |
| 1653004800000 | 6979.74 |
| 1653264000000 | 6901.2 |
| 1653350400000 | 6794.82 |
| 1653436800000 | 6787.86 |
| 1653523200000 | 6813.91 |
| 1653609600000 | 6973.55 |
| 1653868800000 | 7106.81 |
| 1653955200000 | 7072.53 |
| 1654041600000 | 6998.55 |
| 1654128000000 | 6923.76 |
| 1654214400000 | 6974.97 |
| 1654473600000 | 7014.84 |
| 1654560000000 | 7040.17 |
| 1654646400000 | 7059.09 |
| 1654732800000 | 7054.64 |
| 1654819200000 | 6776.24 |
| 1655078400000 | 6714.95 |
| 1655164800000 | 6727.71 |
| 1655251200000 | 6536.62 |
| 1655337600000 | 6692.14 |
| 1655424000000 | 6606.48 |
| 1655683200000 | 6530.95 |
| 1655769600000 | 6463.21 |
| 1655856000000 | 6291.88 |
| 1655942400000 | 6143.2 |
| 1656028800000 | 6258.88 |
| 1656288000000 | 6275.64 |
| 1656374400000 | 6372.91 |
| 1656460800000 | 6232.45 |
| 1656547200000 | 6152.53 |
| 1656633600000 | 6178.79 |
| 1656892800000 | 6170.25 |
| 1656979200000 | 6346.5 |
| 1657065600000 | 6372.3 |
| 1657152000000 | 6230.97 |
| 1657238400000 | 6251 |
| 1657497600000 | 6281.56 |
| 1657584000000 | 6223.57 |
| 1657670400000 | 6121.95 |
| 1657756800000 | 6169.98 |
| 1657843200000 | 6080.05 |
| 1658102400000 | 6205.68 |
| 1658188800000 | 6204.32 |
| 1658275200000 | 6163.22 |
| 1658361600000 | 6137.1 |
| 1658448000000 | 6131.62 |
| 1658707200000 | 6112.13 |
| 1658793600000 | 6185.96 |
| 1658880000000 | 6169.67 |
| 1658966400000 | 6303.56 |
| 1659052800000 | 6353.78 |
| 1659312000000 | 6337.64 |
| 1659398400000 | 6372.17 |
| 1659484800000 | 6394.14 |
| 1659571200000 | 6487.32 |
| 1659657600000 | 6473.98 |
| 1659916800000 | 6448.12 |
| 1660003200000 | 6469.01 |
| 1660089600000 | 6450.72 |
| 1660176000000 | 6695.05 |
| 1660262400000 | 6671.33 |
| 1660521600000 | 6669.47 |
| 1660608000000 | 6765.01 |
| 1660694400000 | 6727.84 |
| 1660780800000 | 6724.93 |
| 1660867200000 | 6775.97 |
| 1661126400000 | 6543.23 |
| 1661212800000 | 6474.8 |
| 1661299200000 | 6523.84 |
| 1661385600000 | 6574.56 |
| 1661472000000 | 6658.48 |
| 1661731200000 | 6658.47 |
| 1661817600000 | 6556.54 |
| 1661904000000 | 6550.05 |
| 1661990400000 | 6498.09 |
| 1662076800000 | 6520.74 |
| 1662336000000 | 6468.89 |
| 1662422400000 | 6498.8 |
| 1662508800000 | 6375.06 |
| 1662595200000 | 6441.46 |
| 1662681600000 | 6441.88 |
| 1662940800000 | 6536.31 |
| 1663027200000 | 6547.37 |
| 1663113600000 | 6383.95 |
| 1663200000000 | 6401.86 |
| 1663286400000 | 6307.21 |
| 1663545600000 | 6210.78 |
| 1663632000000 | 6244.9 |
| 1663718400000 | 6077.03 |
| 1663804800000 | 5982.18 |
| 1663891200000 | 5919.48 |
| 1664150400000 | 5919.45 |
| 1664236800000 | 5632.33 |
| 1664323200000 | 5531.58 |
| 1664409600000 | 5566.42 |
| 1664496000000 | 5406.58 |
| 1664755200000 | 5407.14 |
| 1664841600000 | 5637.16 |
| 1664928000000 | 5633.85 |
| 1665014400000 | 5582.4 |
| 1665100800000 | 5555.05 |
| 1665360000000 | 5453.98 |
| 1665446400000 | 5494.67 |
| 1665532800000 | 5501.42 |
| 1665619200000 | 5515.18 |
| 1665705600000 | 5605.74 |
| 1665964800000 | 5650.05 |
| 1666051200000 | 5853.72 |
| 1666137600000 | 5841.71 |
| 1666224000000 | 5791.45 |
| 1666310400000 | 5705.5 |
| 1666569600000 | 5758.61 |
| 1666656000000 | 5828.16 |
| 1666742400000 | 5876.81 |
| 1666828800000 | 5959.3 |
| 1666915200000 | 5931.75 |
| 1667174400000 | 5931.74 |
| 1667260800000 | 5931.72 |
| 1667347200000 | 5957.97 |
| 1667433600000 | 5863.5 |
| 1667520000000 | 5907.71 |
| 1667779200000 | 6045.45 |
| 1667865600000 | 6098.34 |
| 1667952000000 | 6061.6 |
| 1668038400000 | 6021.03 |
| 1668124800000 | 6243.02 |
| 1668384000000 | 6326.19 |
| 1668470400000 | 6322.12 |
| 1668556800000 | 6236.91 |
| 1668643200000 | 6260.41 |
| 1668729600000 | 6292.41 |
| 1668988800000 | 6231.02 |
| 1669075200000 | 6235.7 |
| 1669161600000 | 6364.5 |
| 1669248000000 | 6428.88 |
| 1669334400000 | 6519.09 |
| 1669593600000 | 6507.99 |
| 1669680000000 | 6666.82 |
| 1669766400000 | 6666.86 |
| 1669852800000 | 6590.1899 |
| 1669939200000 | 6446.54 |
| 1670198400000 | 6374.64 |
| 1670284800000 | 6670.36 |
| 1670371200000 | 6525.65 |
| 1670457600000 | 6525.63 |
| 1670544000000 | 6553.58 |
| 1670803200000 | 6531.34 |
| 1670889600000 | 6557.36 |
| 1670976000000 | 6579.41 |
| 1671062400000 | 6528.49 |
| 1671148800000 | 6419.9799 |
| 1671408000000 | 6449.64 |
| 1671494400000 | 6516.86 |
| 1671580800000 | 6620.3 |
| 1671667200000 | 6653.29 |
| 1671753600000 | 6596.71 |
| 1672012800000 | 6596.71 |
| 1672099200000 | 6518.4399 |
| 1672185600000 | 6493.08 |
| 1672272000000 | 6610.31 |
| 1672358400000 | 6610.33 |
| 1672617600000 | 6610.33 |
| 1672704000000 | 6556.56 |
| 1672790400000 | 6704.6899 |
| 1672876800000 | 6786.5 |
| 1672963200000 | 6721.51 |
| 1673222400000 | 6956.84 |
| 1673308800000 | 6901.86 |
| 1673395200000 | 6815.16 |
| 1673481600000 | 6954.54 |
| 1673568000000 | 7156.14 |
| 1673827200000 | 7285.7 |
| 1673913600000 | 7227.57 |
| 1674000000000 | 7300.89 |
| 1674086400000 | 7227.16 |
| 1674172800000 | 7259.33 |
| 1674432000000 | 7233.98 |
| 1674518400000 | 7223.06 |
| 1674604800000 | 7220.56 |
| 1674691200000 | 7222.47 |
| 1674777600000 | 7241.74 |
| 1675036800000 | 7167.55 |
| 1675123200000 | 6948.14 |
| 1675209600000 | 7210.74 |
| 1675296000000 | 7243.8 |
| 1675382400000 | 7378.81 |
| 1675641600000 | 7164.69 |
| 1675728000000 | 7025.42 |
| 1675814400000 | 7115.73 |
| 1675900800000 | 7053.7 |
| 1675987200000 | 7128.85 |
| 1676246400000 | 7020.41 |
| 1676332800000 | 6932.08 |
| 1676419200000 | 6977.49 |
| 1676505600000 | 6978.75 |
| 1676592000000 | 6910.76 |
| 1676851200000 | 6904.65 |
| 1676937600000 | 6961.57 |
| 1677024000000 | 6809.98 |
| 1677110400000 | 6825.27 |
| 1677196800000 | 6825.28 |
| 1677456000000 | 6675.89 |
| 1677542400000 | 6667.77 |
| 1677628800000 | 6744.83 |
| 1677715200000 | 6772.87 |
| 1677801600000 | 6832.3 |
| 1678060800000 | 6837.17 |
| 1678147200000 | 6906.03 |
| 1678233600000 | 6847.37 |
| 1678320000000 | 6739.65 |
| 1678406400000 | 6726.05 |
| 1678665600000 | 6704.53 |
| 1678752000000 | 6533.8 |
| 1678838400000 | 6612.67 |
| 1678924800000 | 6588.3 |
| 1679011200000 | 6640.97 |
| 1679270400000 | 6618.15 |
| 1679356800000 | 6727.9 |
| 1679443200000 | 6745.55 |
| 1679529600000 | 6775.26 |
| 1679616000000 | 6867.94 |
| 1679875200000 | 6889.12 |
| 1679961600000 | 6858.54 |
| 1680048000000 | 6886.24 |
| 1680134400000 | 6892.7 |
| 1680220800000 | 6745.21 |
| 1680480000000 | 6757.26 |
| 1680566400000 | 6725.18 |
| 1680652800000 | 6773.79 |
| 1680739200000 | 6773.79 |
| 1680825600000 | 6773.79 |
| 1681084800000 | 6773.76 |
| 1681171200000 | 6727.11 |
| 1681257600000 | 6678.51 |
| 1681344000000 | 6643.89 |
| 1681430400000 | 6711.29 |
| 1681689600000 | 6655.18 |
| 1681776000000 | 6559.21 |
| 1681862400000 | 6527.15 |
| 1681948800000 | 6658.04 |
| 1682035200000 | 6658.03 |
| 1682294400000 | 6794.49 |
| 1682380800000 | 6816.38 |
| 1682467200000 | 6756.85 |
| 1682553600000 | 6804.05 |
| 1682640000000 | 6884.89 |
| 1682899200000 | 6884.89 |
| 1682985600000 | 6946.42 |
| 1683072000000 | 6843.23 |
| 1683158400000 | 6972.78 |
| 1683244800000 | 6970.76 |
| 1683504000000 | 6888.86 |
| 1683590400000 | 6885.17 |
| 1683676800000 | 6942.13 |
| 1683763200000 | 6954.35 |
| 1683849600000 | 6851.3 |
| 1684108800000 | 6747.81 |
| 1684195200000 | 6814.19 |
| 1684281600000 | 6854.93 |
| 1684368000000 | 6880.7 |
| 1684454400000 | 6948.13 |
| 1684713600000 | 6872.07 |
| 1684800000000 | 6869.1 |
| 1684886400000 | 6876.87 |
| 1684972800000 | 6781.92 |
| 1685059200000 | 6802.29 |
| 1685318400000 | 6815.31 |
| 1685404800000 | 6708.89 |
| 1685491200000 | 6699.93 |
| 1685577600000 | 6614.52 |
| 1685664000000 | 6752.74 |
| 1685923200000 | 6744.39 |
| 1686009600000 | 6693.34 |
| 1686096000000 | 6812.79 |
| 1686182400000 | 6792.36 |
| 1686268800000 | 6747.03 |
| 1686528000000 | 6747.04 |
| 1686614400000 | 6777.91 |
| 1686700800000 | 6701.93 |
| 1686787200000 | 6765.58 |
| 1686873600000 | 6820.9 |
| 1687132800000 | 6776.69 |
| 1687219200000 | 6788.54 |
| 1687305600000 | 6766.58 |
| 1687392000000 | 6740.61 |
| 1687478400000 | 6704.37 |
| 1687737600000 | 6842.44 |
| 1687824000000 | 6840.04 |
| 1687910400000 | 6840.02 |
| 1687996800000 | 6881.48 |
| 1688083200000 | 6837.7 |
| 1688342400000 | 6888.5 |
| 1688428800000 | 6902.58 |
| 1688515200000 | 6878.22 |
| 1688601600000 | 6803.34 |
| 1688688000000 | 6660.59 |
| 1688947200000 | 6670.5 |
| 1689033600000 | 6748.21 |
| 1689120000000 | 6873.61 |
| 1689206400000 | 7046.66 |
| 1689292800000 | 7118.93 |
| 1689552000000 | 7038.76 |
| 1689638400000 | 7013.28 |
| 1689724800000 | 6997.47 |
| 1689811200000 | 7102.84 |
| 1689897600000 | 7113.5 |
| 1690156800000 | 7096.68 |
| 1690243200000 | 7129.99 |
| 1690329600000 | 7145.31 |
| 1690416000000 | 7151.69 |
| 1690502400000 | 7067.17 |
| 1690761600000 | 6989.55 |
| 1690848000000 | 7036.96 |
| 1690934400000 | 6859.74 |
| 1691020800000 | 6934.56 |
| 1691107200000 | 6831.27 |
| 1691366400000 | 6809.8 |
| 1691452800000 | 6729.09 |
| 1691539200000 | 6791.82 |
| 1691625600000 | 6711.83 |
| 1691712000000 | 6645.57 |
| 1691971200000 | 6494.77 |
| 1692057600000 | 6476.67 |
| 1692144000000 | 6604.25 |
| 1692230400000 | 6497.67 |
| 1692316800000 | 6494.63 |
| 1692576000000 | 6494.61 |
| 1692662400000 | 6422.09 |
| 1692748800000 | 6331.96 |
| 1692835200000 | 6379.17 |
| 1692921600000 | 6319.31 |
| 1693180800000 | 6319.33 |
| 1693267200000 | 6366.05 |
| 1693353600000 | 6445.72 |
| 1693440000000 | 6322.68 |
| 1693526400000 | 6344.53 |
| 1693785600000 | 6379.02 |
| 1693872000000 | 6362.85 |
| 1693958400000 | 6362.9799 |
| 1694044800000 | 6295.68 |
| 1694131200000 | 6344.65 |
| 1694390400000 | 6349.11 |
| 1694476800000 | 6369.37 |
| 1694563200000 | 6264.27 |
| 1694649600000 | 6319.87 |
| 1694736000000 | 6227.29 |
| 1694995200000 | 6229.03 |
| 1695081600000 | 6157.4399 |
| 1695168000000 | 6137.68 |
| 1695254400000 | 6231.91 |
| 1695340800000 | 6290.81 |
| 1695600000000 | 6339.29 |
| 1695686400000 | 6433.1 |
| 1695772800000 | 6560.74 |
| 1695859200000 | 6540.29 |
| 1695945600000 | 6547.82 |
| 1696204800000 | 6494.6 |
| 1696291200000 | 6457.75 |
| 1696377600000 | 6484.09 |
| 1696464000000 | 6354.11 |
| 1696550400000 | 6486.39 |
| 1696809600000 | 6417.21 |
| 1696896000000 | 6436.61 |
| 1696982400000 | 6456.89 |
| 1697068800000 | 6481.67 |
| 1697155200000 | 6451.79 |
| 1697414400000 | 6373.2299 |
| 1697500800000 | 6482.81 |
| 1697587200000 | 6461.12 |
| 1697673600000 | 6405.2299 |
| 1697760000000 | 6337.83 |
| 1698019200000 | 6271.29 |
| 1698105600000 | 6237.58 |
| 1698192000000 | 6246.45 |
| 1698278400000 | 6200.62 |
| 1698364800000 | 6145.2299 |
| 1698624000000 | 6145.26 |
| 1698710400000 | 6189.53 |
| 1698796800000 | 6189.52 |
| 1698883200000 | 6189.52 |
| 1698969600000 | 6286.13 |
| 1699228800000 | 6428.56 |
| 1699315200000 | 6457.4 |
| 1699401600000 | 6487.74 |
| 1699488000000 | 6556.9 |
| 1699574400000 | 6515.54 |
| 1699833600000 | 6450.22 |
| 1699920000000 | 6454.45 |
| 1700006400000 | 6556.7299 |
| 1700092800000 | 6595.2 |
| 1700179200000 | 6645.2 |
| 1700438400000 | 6609.62 |
| 1700524800000 | 6621.63 |
| 1700611200000 | 6633.39 |
| 1700697600000 | 6650.92 |
| 1700784000000 | 6687.46 |
| 1701043200000 | 6687.4799 |
| 1701129600000 | 6801.41 |
| 1701216000000 | 6752.77 |
| 1701302400000 | 6698.08 |
| 1701388800000 | 6728.4 |
| 1701648000000 | 6761.33 |
| 1701734400000 | 6777.13 |
| 1701820800000 | 6758.14 |
| 1701907200000 | 6675.59 |
| 1701993600000 | 6675.58 |
| 1702252800000 | 6630.76 |
| 1702339200000 | 6718.33 |
| 1702425600000 | 6604.96 |
| 1702512000000 | 6878.13 |
| 1702598400000 | 6961.38 |
| 1702857600000 | 6945.91 |
| 1702944000000 | 6996.25 |
| 1703030400000 | 7014.77 |
| 1703116800000 | 6997.38 |
| 1703203200000 | 7029.99 |
| 1703462400000 | 7029.99 |
| 1703548800000 | 7029.99 |
| 1703635200000 | 6971.13 |
| 1703721600000 | 7029.9 |
| 1703808000000 | 6958.22 |
| 1704153600000 | 6940.16 |
| 1704240000000 | 6892.88 |
| 1704326400000 | 7042.83 |
| 1704412800000 | 7038.02 |
| 1704672000000 | 6998.75 |
| 1704758400000 | 6998.05 |
| 1704844800000 | 6890.73 |
| 1704931200000 | 7018.78 |
| 1705017600000 | 7034.55 |
| 1705276800000 | 7075.27 |
| 1705363200000 | 7019.09 |
| 1705449600000 | 6945.93 |
| 1705536000000 | 6873.87 |
| 1705622400000 | 6864.51 |
| 1705881600000 | 6938.3 |
| 1705968000000 | 6999.45 |
| 1706054400000 | 7066.12 |
| 1706140800000 | 7030.19 |
| 1706227200000 | 7119.8 |
| 1706486400000 | 7075.75 |
| 1706572800000 | 7018.43 |
| 1706659200000 | 7062.35 |
| 1706745600000 | 7048.11 |
| 1706832000000 | 7155.01 |
| 1707091200000 | 7096.17 |
| 1707177600000 | 7121.84 |
| 1707264000000 | 7258.69 |
| 1707350400000 | 7289.69 |
| 1707436800000 | 7289.71 |
| 1707696000000 | 7204.07 |
| 1707782400000 | 7229.98 |
| 1707868800000 | 7245.47 |
| 1707955200000 | 7260.39 |
| 1708041600000 | 7250.49 |
| 1708300800000 | 7164.23 |
| 1708387200000 | 7235.02 |
| 1708473600000 | 7351.66 |
| 1708560000000 | 7367.37 |
| 1708646400000 | 7324.51 |
| 1708905600000 | 7238.08 |
| 1708992000000 | 7154.63 |
| 1709078400000 | 7157.56 |
| 1709164800000 | 7251.17 |
| 1709251200000 | 7285.84 |
| 1709510400000 | 7284.59 |
| 1709596800000 | 7281.58 |
| 1709683200000 | 7276.61 |
| 1709769600000 | 7212.4 |
| 1709856000000 | 7380.76 |
| 1710115200000 | 7319.1 |
| 1710201600000 | 7300.19 |
| 1710288000000 | 7414.6 |
| 1710374400000 | 7438.83 |
| 1710460800000 | 7220.62 |
| 1710720000000 | 7277 |
| 1710806400000 | 7297.15 |
| 1710892800000 | 7263.14 |
| 1710979200000 | 7317.43 |
| 1711065600000 | 7220.82 |
| 1711324800000 | 7158.24 |
| 1711411200000 | 7207.96 |
| 1711497600000 | 7228.05 |
| 1711584000000 | 7228.05 |
| 1711670400000 | 7228.05 |
| 1711929600000 | 7355.69 |
| 1712016000000 | 7273.66 |
| 1712102400000 | 7128.89 |
| 1712188800000 | 7138.24 |
| 1712275200000 | 7007.91 |
| 1712534400000 | 7017.87 |
| 1712620800000 | 7017.89 |
| 1712707200000 | 7017.87 |
| 1712793600000 | 6933.44 |
| 1712880000000 | 6920.23 |
| 1713139200000 | 6790.12 |
| 1713225600000 | 6643.42 |
| 1713312000000 | 6652.24 |
| 1713398400000 | 6690.36 |
| 1713484800000 | 6583.32 |
| 1713744000000 | 6583.87 |
| 1713830400000 | 6636.88 |
| 1713916800000 | 6679.12 |
| 1714003200000 | 6649.75 |
| 1714089600000 | 6691.2299 |
| 1714348800000 | 6849.9 |
| 1714435200000 | 6729.99 |
| 1714521600000 | 6729.98 |
| 1714608000000 | 6672.9399 |
| 1714694400000 | 6666.4399 |
| 1714953600000 | 6701.92 |
| 1715040000000 | 6635.6 |
| 1715126400000 | 6674.71 |
| 1715212800000 | 6509.75 |
| 1715299200000 | 6471.9 |
| 1715558400000 | 6501.97 |
| 1715644800000 | 6535.4799 |
| 1715731200000 | 6490.79 |
| 1715817600000 | 6622.14 |
| 1715904000000 | 6636.13 |
| 1716163200000 | 6654.16 |
| 1716249600000 | 6527.54 |
| 1716336000000 | 6505.54 |
| 1716422400000 | 6577.79 |
| 1716508800000 | 6488.74 |
| 1716768000000 | 6431.17 |
| 1716854400000 | 6402.78 |
| 1716940800000 | 6272.63 |
| 1717027200000 | 6208.14 |
| 1717113600000 | 6254.25 |
| 1717372800000 | 6297.82 |
| 1717459200000 | 6175.83 |
| 1717545600000 | 6251.92 |
| 1717632000000 | 6313.32 |
| 1717718400000 | 6339.29 |
| 1717977600000 | 6259.56 |
| 1718064000000 | 6234.15 |
| 1718150400000 | 6234.13 |
| 1718236800000 | 6241.21 |
| 1718323200000 | 6244.9399 |
| 1718582400000 | 6244.9399 |
| 1718668800000 | 6204.32 |
| 1718755200000 | 6186.86 |
| 1718841600000 | 6179.9399 |
| 1718928000000 | 5977.47 |
| 1719187200000 | 6106.04 |
| 1719273600000 | 6131.53 |
| 1719360000000 | 6120.26 |
| 1719446400000 | 6241.46 |
| 1719532800000 | 6260.6899 |
| 1719792000000 | 6269.62 |
| 1719878400000 | 6203.92 |
| 1719964800000 | 6309.55 |
| 1720051200000 | 6386.54 |
| 1720137600000 | 6415.41 |
| 1720396800000 | 6486.85 |
| 1720483200000 | 6500.14 |
| 1720569600000 | 6464.43 |
| 1720656000000 | 6592.49 |
| 1720742400000 | 6629.58 |
| 1721001600000 | 6681.68 |
| 1721088000000 | 6684.83 |
| 1721174400000 | 6713.43 |
| 1721260800000 | 6742.34 |
| 1721347200000 | 6853.62 |
| 1721606400000 | 6825.73 |
| 1721692800000 | 6820.62 |
| 1721779200000 | 6820.64 |
| 1721865600000 | 6717.97 |
| 1721952000000 | 6807.35 |
| 1722211200000 | 6684.27 |
| 1722297600000 | 6597.11 |
| 1722384000000 | 6594.3 |
| 1722470400000 | 6711.11 |
| 1722556800000 | 6648.88 |
| 1722816000000 | 6510.15 |
| 1722902400000 | 6526.89 |
| 1722988800000 | 6693.13 |
| 1723075200000 | 6711.09 |
| 1723161600000 | 6858.54 |
| 1723420800000 | 6768.79 |
| 1723507200000 | 6886.48 |
| 1723593600000 | 6929.06 |
| 1723680000000 | 6923.76 |
| 1723766400000 | 7033.25 |
| 1724025600000 | 7171.04 |
| 1724112000000 | 7213.67 |
| 1724198400000 | 7143.88 |
| 1724284800000 | 7250.45 |
| 1724371200000 | 7250.45 |
| 1724630400000 | 7250.47 |
| 1724716800000 | 7332.83 |
| 1724803200000 | 7305.47 |
| 1724889600000 | 7228.58 |
| 1724976000000 | 7265.61 |
| 1725235200000 | 7230.08 |
| 1725321600000 | 7170.83 |
| 1725408000000 | 7201.72 |
| 1725494400000 | 7228.17 |
| 1725580800000 | 7322.22 |
| 1725840000000 | 7310.04 |
| 1725926400000 | 7311.23 |
| 1726012800000 | 7294.43 |
| 1726099200000 | 7353.55 |
| 1726185600000 | 7392.39 |
| 1726444800000 | 7526.87 |
| 1726531200000 | 7685.71 |
| 1726617600000 | 7646.49 |
| 1726704000000 | 7746.81 |
| 1726790400000 | 7748.05 |
| 1727049600000 | 7909.17 |
| 1727136000000 | 7924.35 |
| 1727222400000 | 7883.9 |
| 1727308800000 | 7971.47 |
| 1727395200000 | 7902.39 |
| 1727654400000 | 7704.61 |
| 1727740800000 | 7823.91 |
| 1727827200000 | 7861.14 |
| 1727913600000 | 7811.98 |
| 1728000000000 | 7919.1 |
| 1728259200000 | 7947.77 |
| 1728345600000 | 7908 |
| 1728432000000 | 7757 |
| 1728518400000 | 7709.58 |
| 1728604800000 | 7605.38 |
| 1728864000000 | 7571.34 |
| 1728950400000 | 7679.99 |
| 1729036800000 | 7657.57 |
| 1729123200000 | 7620.97 |
| 1729209600000 | 7699.89 |
| 1729468800000 | 7677.9 |
| 1729555200000 | 7629.64 |
| 1729641600000 | 7591.3 |
| 1729728000000 | 7520.35 |
| 1729814400000 | 7485.03 |
| 1730073600000 | 7522.74 |
| 1730160000000 | 7430.15 |
| 1730246400000 | 7456.28 |
| 1730332800000 | 7317.7 |
| 1730419200000 | 7317.71 |
| 1730678400000 | 7270.68 |
| 1730764800000 | 7438.08 |
| 1730851200000 | 7251.58 |
| 1730937600000 | 7077.32 |
| 1731024000000 | 7067.22 |
| 1731283200000 | 7006.41 |
| 1731369600000 | 6844.75 |
| 1731456000000 | 6770.62 |
| 1731542400000 | 6587.4 |
| 1731628800000 | 6730.18 |
| 1731888000000 | 6840.49 |
| 1731974400000 | 6876.54 |
| 1732060800000 | 7088.56 |
| 1732147200000 | 6936.78 |
| 1732233600000 | 6843.92 |
| 1732492800000 | 6869.4 |
| 1732579200000 | 6829.83 |
| 1732665600000 | 6756.59 |
| 1732752000000 | 6705.52 |
| 1732838400000 | 6675.27 |
| 1733097600000 | 6826.17 |
| 1733184000000 | 6839.21 |
| 1733270400000 | 6855.79 |
| 1733356800000 | 6873.64 |
| 1733443200000 | 6931.51 |
| 1733702400000 | 6835.05 |
| 1733788800000 | 6909.74 |
| 1733875200000 | 6780.32 |
| 1733961600000 | 6791.83 |
| 1734048000000 | 6729.67 |
| 1734307200000 | 6730.91 |
| 1734393600000 | 6582.52 |
| 1734480000000 | 6510.6899 |
| 1734566400000 | 6437.34 |
| 1734652800000 | 6432.55 |
| 1734912000000 | 6602.64 |
| 1734998400000 | 6602.63 |
| 1735084800000 | 6602.63 |
| 1735171200000 | 6650.02 |
| 1735257600000 | 6643.63 |
| 1735516800000 | 6643.63 |
| 1735603200000 | 6643.62 |
| 1735776000000 | 6664.16 |
| 1735862400000 | 6695.55 |
| 1736121600000 | 6711.57 |
| 1736208000000 | 6620.1 |
| 1736294400000 | 6532.64 |
| 1736380800000 | 6553.57 |
| 1736467200000 | 6561.26 |
| 1736726400000 | 6364.08 |
| 1736812800000 | 6349.92 |
| 1736899200000 | 6418.06 |
| 1736985600000 | 6314.9799 |
| 1737072000000 | 6440.71 |
| 1737331200000 | 6431.51 |
| 1737417600000 | 6434.4399 |
| 1737504000000 | 6457.09 |
| 1737590400000 | 6466.99 |
| 1737676800000 | 6400.71 |
| 1737936000000 | 6278.54 |
| 1738022400000 | 6248.18 |
| 1738108800000 | 6248.18 |
| 1738195200000 | 6229.55 |
| 1738281600000 | 6017.04 |
| 1738540800000 | 6014.76 |
| 1738627200000 | 6292.41 |
| 1738713600000 | 6567.4399 |
| 1738800000000 | 6491.36 |
| 1738886400000 | 6425.58 |
| 1739145600000 | 6281.28 |
| 1739232000000 | 6198.58 |
| 1739318400000 | 6272.75 |
| 1739404800000 | 6325.39 |
| 1739491200000 | 6277.4799 |
| 1739750400000 | 6140.88 |
| 1739836800000 | 6254.31 |
| 1739923200000 | 6290.29 |
| 1740009600000 | 6231.78 |
| 1740096000000 | 6258.83 |
| 1740355200000 | 6273.24 |
| 1740441600000 | 6251.21 |
| 1740528000000 | 6351.57 |
| 1740614400000 | 6332.09 |
| 1740700800000 | 6164.61 |
| 1740960000000 | 6249.34 |
| 1741046400000 | 6307.01 |
| 1741132800000 | 6434.16 |
| 1741219200000 | 6575.11 |
| 1741305600000 | 6678.95 |
| 1741564800000 | 6727.47 |
| 1741651200000 | 6563.89 |
| 1741737600000 | 6569.42 |
| 1741824000000 | 6631.49 |
| 1741910400000 | 6728.22 |
| 1742169600000 | 6713.28 |
| 1742256000000 | 6683.79 |
| 1742342400000 | 6741.7 |
| 1742428800000 | 6755.08 |
| 1742515200000 | 6663.83 |
| 1742774400000 | 6568.3 |
| 1742860800000 | 6530.11 |
| 1742947200000 | 6505.8 |
| 1743033600000 | 6512.32 |
| 1743120000000 | 6524 |
| 1743379200000 | 6604.77 |
| 1743465600000 | 6604.74 |
| 1743552000000 | 6691.59 |
| 1743638400000 | 6600.06 |
| 1743724800000 | 6563.15 |
| 1743984000000 | 6240.46 |
| 1744070400000 | 6451.62 |
| 1744156800000 | 6451.63 |
| 1744243200000 | 6527.36 |
| 1744329600000 | 6562.21 |
| 1744588800000 | 6646.82 |
| 1744675200000 | 6732.96 |
| 1744761600000 | 6675.57 |
| 1744848000000 | 6675.56 |
| 1744934400000 | 6675.56 |
| 1745193600000 | 6684.3 |
| 1745280000000 | 6702 |
| 1745366400000 | 6748.31 |
| 1745452800000 | 6714.15 |
| 1745539200000 | 6870.91 |
| 1745798400000 | 6836.3 |
| 1745884800000 | 6869.27 |
| 1745971200000 | 7057.96 |
| 1746057600000 | 7057.97 |
| 1746144000000 | 7167.58 |
| 1746403200000 | 7043.27 |
| 1746489600000 | 7127.14 |
| 1746576000000 | 7200.31 |
| 1746662400000 | 7055.97 |
| 1746748800000 | 7150.1 |
| 1747008000000 | 7150.05 |
| 1747094400000 | 7288.66 |
| 1747180800000 | 7274.9 |
| 1747267200000 | 7187.98 |
| 1747353600000 | 7204.61 |
| 1747612800000 | 7169.87 |
| 1747699200000 | 7020.01 |
| 1747785600000 | 7090.91 |
| 1747872000000 | 7036.19 |
| 1747958400000 | 7240.65 |
| 1748217600000 | 7145.49 |
| 1748304000000 | 7109.8 |
| 1748390400000 | 7156.22 |
| 1748476800000 | 7088.34 |
| 1748563200000 | 7042.37 |
| 1748822400000 | 7084.08 |
| 1748908800000 | 7147.2 |
| 1748995200000 | 7074.83 |
| 1749081600000 | 7100.14 |
| 1749168000000 | 7100.16 |
| 1749427200000 | 7130.92 |
| 1749513600000 | 7060.76 |
| 1749600000000 | 7101.63 |
| 1749686400000 | 7101.64 |
| 1749772800000 | 7088.29 |
| 1750032000000 | 7009.81 |
| 1750118400000 | 6971.54 |
| 1750204800000 | 6900.58 |
| 1750291200000 | 6874.92 |
| 1750377600000 | 6880.71 |
| 1750636800000 | 6714.78 |
| 1750723200000 | 6821.05 |
| 1750809600000 | 6918.58 |
| 1750896000000 | 6957.57 |
| 1750982400000 | 7047.11 |
| 1751241600000 | 7045.75 |
| 1751328000000 | 7133.91 |
| 1751414400000 | 7102.93 |
| 1751500800000 | 7207.75 |
| 1751587200000 | 7085.33 |
| 1751846400000 | 7091.83 |
| 1751932800000 | 7112.73 |
| 1752019200000 | 7198.43 |
| 1752105600000 | 7164.5 |
| 1752192000000 | 7133.89 |
| 1752451200000 | 7200.56 |
| 1752537600000 | 7091.96 |
| 1752624000000 | 6892.66 |
| 1752710400000 | 6830.56 |
| 1752796800000 | 6849.68 |
| 1753056000000 | 6915.97 |
| 1753142400000 | 6929.34 |
| 1753228800000 | 7076.57 |
| 1753315200000 | 7068.67 |
| 1753401600000 | 6969.47 |
| 1753660800000 | 6918.42 |
| 1753747200000 | 6837.42 |
| 1753833600000 | 6804.73 |
| 1753920000000 | 6633.32 |
| 1754006400000 | 6720.8 |
| 1754265600000 | 6898.73 |
| 1754352000000 | 6882.51 |
| 1754438400000 | 6907.14 |
| 1754524800000 | 6983.12 |
| 1754611200000 | 6946.47 |
| 1754870400000 | 6847.47 |
| 1754956800000 | 6869.02 |
| 1755043200000 | 6975.08 |
| 1755129600000 | 6897.08 |
| 1755216000000 | 6927.08 |
| 1755475200000 | 6859.82 |
| 1755561600000 | 6821.97 |
| 1755648000000 | 6839.73 |
| 1755734400000 | 6839.71 |
| 1755820800000 | 6859.32 |
| 1756080000000 | 6859.32 |
| 1756166400000 | 6643.24 |
| 1756252800000 | 6836.16 |
| 1756339200000 | 6722.2 |
| 1756425600000 | 6678.77 |
| 1756684800000 | 6674.31 |
| 1756771200000 | 6617.75 |
| 1756857600000 | 6578.7 |
| 1756944000000 | 6661.2 |
| 1757030400000 | 6722.5 |
| 1757289600000 | 6688.27 |
| 1757376000000 | 6688.28 |
| 1757462400000 | 6680.21 |
| 1757548800000 | 6681.47 |
| 1757635200000 | 6681.39 |
| 1757894400000 | 6618.43 |
| 1757980800000 | 6750.27 |
| 1758067200000 | 6831.27 |
| 1758153600000 | 6834.96 |
| 1758240000000 | 6857.67 |
| 1758499200000 | 6795.37 |
| 1758585600000 | 6661.2299 |
| 1758672000000 | 6628.56 |
| 1758758400000 | 6475.37 |
| 1758844800000 | 6440.17 |
| 1759104000000 | 6399.09 |
| 1759190400000 | 6338.28 |
| 1759276800000 | 6439.36 |
| 1759363200000 | 6441.75 |
| 1759449600000 | 6530.27 |
| 1759708800000 | 6356.24 |
| 1759795200000 | 6488.84 |
| 1759881600000 | 6508.8 |
| 1759968000000 | 6432.8 |
| 1760054400000 | 6417.08 |
| 1760313600000 | 6442.86 |
| 1760400000000 | 6485.6899 |
| 1760486400000 | 6525.82 |
| 1760572800000 | 6509.82 |
| 1760659200000 | 6509.88 |
| 1760918400000 | 6516.99 |
| 1761004800000 | 6535.05 |
| 1761091200000 | 6437.2 |
| 1761177600000 | 6452.47 |
| 1761264000000 | 6357.01 |
| 1761523200000 | 6264.1 |
| 1761609600000 | 6278.13 |
| 1761696000000 | 6315.54 |
| 1761782400000 | 6274.84 |
| 1761868800000 | 6274.83 |
| 1762128000000 | 6158.82 |
| 1762214400000 | 6260.56 |
| 1762300800000 | 6183.78 |
| 1762387200000 | 6184.82 |
| 1762473600000 | 6082.05 |
| 1762732800000 | 6023.79 |
| 1762819200000 | 5939.88 |
| 1762905600000 | 6002.09 |
| 1762992000000 | 6038.99 |
| 1763078400000 | 5874.4799 |
| 1763337600000 | 6120.56 |
| 1763424000000 | 6122.53 |
| 1763510400000 | 6156.41 |
| 1763596800000 | 6312.46 |
| 1763683200000 | 6413.34 |
| 1763942400000 | 6414.86 |
| 1764028800000 | 6362.87 |
| 1764115200000 | 6427.65 |
| 1764201600000 | 6408.05 |
| 1764288000000 | 6477.81 |
| STOXX Philippines Large Cap | STOXX Emerging Markets Large Cap | |
|---|---|---|
| 2018 | -14.868988893794 | -15.298516758327 |
| 2019 | 11.804673977365 | 22.571481530646 |
| 2020 | -3.7989084733415 | 20.546921182774 |
| 2021 | -5.6166350510206 | -4.6526335957289 |
| 2022 | -7.6447083478874 | -21.215829367959 |
| 2023 | 5.2628234898996 | 10.006196784108 |
| 2024 | -4.5043445122786 | 9.0009998652805 |
| 2025 | -6.6138790876468 | 41.407346246815 |
Methodology
The STOXX Philippines Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Philippines covering approximately 70% of investable market capitalization. STOXX Philippines Large 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 | CH1213338374 | SWPHLCP | .SWPHLCP | |
| Gross Return EUR | CH1213338366 | SWPHLCGR | .SWPHLCGR | |
| Net Return EUR | CH1213338358 | SWPHLCR | .SWPHLCR | |
| Price USD | CH1213338341 | SWPHLCL | .SWPHLCL | |
| Gross Return USD | CH1213338333 | SWPHLCGV | .SWPHLCGV | |
| Net Return USD | CH1213338325 | SWPHLCV | .SWPHLCV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ICTSI | Industrial Goods and Services | Philippines | 18.423% |
| SM Investments Corp | Retail | Philippines | 17.808% |
| SM Prime Holdings Inc | Real Estate | Philippines | 14.717% |
| Banco de Oro Unibank Inc | Banks | Philippines | 14.099% |
| Bank of the Philippine Islands | Banks | Philippines | 11.032% |
| MANILA ELECTRIC | Utilities | Philippines | 8.547% |
| Ayala Land Inc | Real Estate | Philippines | 6.588% |
| Ayala Corp | Real Estate | Philippines | 5.898% |
| PLDT | Telecommunications | Philippines | 2.889% |
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.