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 | 62.3 | 29.5 | 3.7 | 3.1 | 6.9 | 1.1 | 23.4 | 3.7 | 35.9 |
| STOXX Emerging Markets Large Cap | 9,658.7 | 5,384.5 | 6.2 | 1.8 | 396.0 | 0.0 | 7.4 | 0.0 | 23.2 |
Supersector weighting (top 10)
| Real Estate | 39.7 |
|---|---|
| Banks | 26.9 |
| Retail | 23.4 |
| Utilities | 6.3 |
| Telecommunications | 3.7 |
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 | -5.5 | -6.7 | 3.9 | -8.5 | -6.8 | N/A | N/A | 3.8 | -2.9 | -1.4 |
| STOXX Emerging Markets Large Cap | -3.8 | -2.2 | 10.3 | -14.9 | 7.9 | N/A | N/A | 10.2 | -5.2 | 1.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Philippines Large Cap | N/A | N/A | 19.4 | 21.6 | 23.7 | N/A | N/A | 0.0 | -0.2 | -0.1 |
| STOXX Emerging Markets Large Cap | N/A | N/A | 15.1 | 17.5 | 18.2 | N/A | N/A | 0.4 | -0.4 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Philippines Large Cap | 0.3 | 0.4 | 0.4 | 0.3 | 0.4 | 16.7 | 17.8 | 19.1 | 22.8 | 23.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Philippines Large Cap | 0.4 | 0.6 | 0.5 | 0.4 | 0.5 | -1.3 | -0.4 | -0.4 | 0.0 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2023
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 | 14.1 | 12.5 | 14.1 | 12.5 | 1.8 | 2.3 | 2.4 | 43.8 |
| STOXX Emerging Markets Large Cap | 12.1 | 11.9 | 11.1 | 11.4 | 1.5 | 2.5 | 0.7 | 1.7 |
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 | 3736.17 |
| 1293062400000 | 3761.92 |
| 1293148800000 | 3761.91 |
| 1293408000000 | 3761.91 |
| 1293494400000 | 3799.34 |
| 1293580800000 | 3860.12 |
| 1293667200000 | 3884.52 |
| 1293753600000 | 3884.51 |
| 1294012800000 | 3929.29 |
| 1294099200000 | 3943.68 |
| 1294185600000 | 3927.78 |
| 1294272000000 | 3914.64 |
| 1294358400000 | 3895.56 |
| 1294617600000 | 3777.86 |
| 1294704000000 | 3706.75 |
| 1294790400000 | 3749.4 |
| 1294876800000 | 3794.23 |
| 1294963200000 | 3830.11 |
| 1295222400000 | 3812.88 |
| 1295308800000 | 3722.75 |
| 1295395200000 | 3737.55 |
| 1295481600000 | 3659.54 |
| 1295568000000 | 3567.78 |
| 1295827200000 | 3467.51 |
| 1295913600000 | 3548.83 |
| 1296000000000 | 3535.37 |
| 1296086400000 | 3596.6 |
| 1296172800000 | 3565.71 |
| 1296432000000 | 3407.76 |
| 1296518400000 | 3426.69 |
| 1296604800000 | 3505.01 |
| 1296691200000 | 3495.5 |
| 1296777600000 | 3513.94 |
| 1297036800000 | 3583.71 |
| 1297123200000 | 3551.06 |
| 1297209600000 | 3471.82 |
| 1297296000000 | 3349.31 |
| 1297382400000 | 3329.96 |
| 1297641600000 | 3422.85 |
| 1297728000000 | 3411.91 |
| 1297814400000 | 3458.29 |
| 1297900800000 | 3561.02 |
| 1297987200000 | 3551.71 |
| 1298246400000 | 3547.88 |
| 1298332800000 | 3487.26 |
| 1298419200000 | 3474.52 |
| 1298505600000 | 3407.05 |
| 1298592000000 | 3427.62 |
| 1298851200000 | 3448.32 |
| 1298937600000 | 3463.39 |
| 1299024000000 | 3441.18 |
| 1299110400000 | 3500.13 |
| 1299196800000 | 3548.31 |
| 1299456000000 | 3581.72 |
| 1299542400000 | 3610.79 |
| 1299628800000 | 3637.7 |
| 1299715200000 | 3694.35 |
| 1299801600000 | 3671.9 |
| 1300060800000 | 3671.75 |
| 1300147200000 | 3630.56 |
| 1300233600000 | 3624.28 |
| 1300320000000 | 3550.44 |
| 1300406400000 | 3576.93 |
| 1300665600000 | 3601.63 |
| 1300752000000 | 3619.13 |
| 1300838400000 | 3608.63 |
| 1300924800000 | 3635.66 |
| 1301011200000 | 3724.04 |
| 1301270400000 | 3774.3 |
| 1301356800000 | 3716.36 |
| 1301443200000 | 3838.59 |
| 1301529600000 | 3902.46 |
| 1301616000000 | 4003.57 |
| 1301875200000 | 4071.89 |
| 1301961600000 | 4014.12 |
| 1302048000000 | 4075.26 |
| 1302134400000 | 4083.6 |
| 1302220800000 | 4095.7 |
| 1302480000000 | 4019.72 |
| 1302566400000 | 3982.19 |
| 1302652800000 | 3998.3 |
| 1302739200000 | 4024.19 |
| 1302825600000 | 4025.08 |
| 1303084800000 | 4019.22 |
| 1303171200000 | 3931.25 |
| 1303257600000 | 3953.73 |
| 1303344000000 | 3953.72 |
| 1303430400000 | 3953.72 |
| 1303689600000 | 4052.57 |
| 1303776000000 | 4044.55 |
| 1303862400000 | 4060.83 |
| 1303948800000 | 4058.32 |
| 1304035200000 | 4102.49 |
| 1304294400000 | 4119.38 |
| 1304380800000 | 4065.7 |
| 1304467200000 | 4034.72 |
| 1304553600000 | 3998.78 |
| 1304640000000 | 3951.09 |
| 1304899200000 | 4018.91 |
| 1304985600000 | 4055.61 |
| 1305072000000 | 4085.19 |
| 1305158400000 | 4046.58 |
| 1305244800000 | 3997.97 |
| 1305504000000 | 4010.83 |
| 1305590400000 | 3982.75 |
| 1305676800000 | 4006.18 |
| 1305763200000 | 4006.17 |
| 1305849600000 | 3995.44 |
| 1306108800000 | 3953.38 |
| 1306195200000 | 3945.96 |
| 1306281600000 | 3912.06 |
| 1306368000000 | 3977.18 |
| 1306454400000 | 4000.71 |
| 1306713600000 | 4010.04 |
| 1306800000000 | 3864.43 |
| 1306886400000 | 3988.55 |
| 1306972800000 | 4064.45 |
| 1307059200000 | 4051.85 |
| 1307318400000 | 4026.75 |
| 1307404800000 | 4002.38 |
| 1307491200000 | 4025.35 |
| 1307577600000 | 3998.01 |
| 1307664000000 | 4004.89 |
| 1307923200000 | 3989.71 |
| 1308009600000 | 3973.5 |
| 1308096000000 | 4002.72 |
| 1308182400000 | 3942.38 |
| 1308268800000 | 3876.08 |
| 1308528000000 | 3876.07 |
| 1308614400000 | 3937.62 |
| 1308700800000 | 3954.02 |
| 1308787200000 | 3952.22 |
| 1308873600000 | 4008 |
| 1309132800000 | 3995.71 |
| 1309219200000 | 3985.94 |
| 1309305600000 | 3969.07 |
| 1309392000000 | 4022.19 |
| 1309478400000 | 4083.57 |
| 1309737600000 | 4153.49 |
| 1309824000000 | 4179.08 |
| 1309910400000 | 4137.96 |
| 1309996800000 | 4084.4 |
| 1310083200000 | 4131.27 |
| 1310342400000 | 4096.51 |
| 1310428800000 | 4023.47 |
| 1310515200000 | 4065.17 |
| 1310601600000 | 4089.64 |
| 1310688000000 | 4110.73 |
| 1310947200000 | 4113.61 |
| 1311033600000 | 4137.94 |
| 1311120000000 | 4158.53 |
| 1311206400000 | 4184.97 |
| 1311292800000 | 4205.86 |
| 1311552000000 | 4214.46 |
| 1311638400000 | 4211.26 |
| 1311724800000 | 4222.74 |
| 1311811200000 | 4212.71 |
| 1311897600000 | 4264.53 |
| 1312156800000 | 4332.9 |
| 1312243200000 | 4305.54 |
| 1312329600000 | 4242.44 |
| 1312416000000 | 4212.53 |
| 1312502400000 | 4133 |
| 1312761600000 | 4032.3 |
| 1312848000000 | 3854.91 |
| 1312934400000 | 4028.42 |
| 1313020800000 | 3999.68 |
| 1313107200000 | 3987.53 |
| 1313366400000 | 4020.01 |
| 1313452800000 | 4056.51 |
| 1313539200000 | 4065.64 |
| 1313625600000 | 4134.66 |
| 1313712000000 | 4075.97 |
| 1313971200000 | 3983.88 |
| 1314057600000 | 4103.23 |
| 1314144000000 | 4080.27 |
| 1314230400000 | 4071.37 |
| 1314316800000 | 4033.78 |
| 1314576000000 | 4033.78 |
| 1314662400000 | 4033.77 |
| 1314748800000 | 4117.71 |
| 1314835200000 | 4147.3 |
| 1314921600000 | 4211.88 |
| 1315180800000 | 4182.22 |
| 1315267200000 | 4107.17 |
| 1315353600000 | 4139.94 |
| 1315440000000 | 4156.43 |
| 1315526400000 | 4113.28 |
| 1315785600000 | 4049.02 |
| 1315872000000 | 4042.86 |
| 1315958400000 | 3994.21 |
| 1316044800000 | 4025.44 |
| 1316131200000 | 3971.73 |
| 1316390400000 | 4014.47 |
| 1316476800000 | 3917.87 |
| 1316563200000 | 3876.7 |
| 1316649600000 | 3757.82 |
| 1316736000000 | 3626.02 |
| 1316995200000 | 3426.17 |
| 1317081600000 | 3426.18 |
| 1317168000000 | 3634.5 |
| 1317254400000 | 3592.91 |
| 1317340800000 | 3729.4 |
| 1317600000000 | 3553.16 |
| 1317686400000 | 3538.49 |
| 1317772800000 | 3546.08 |
| 1317859200000 | 3629.7 |
| 1317945600000 | 3778.09 |
| 1318204800000 | 3809.5 |
| 1318291200000 | 3888.17 |
| 1318377600000 | 3895.54 |
| 1318464000000 | 3896.14 |
| 1318550400000 | 3914.83 |
| 1318809600000 | 4000.22 |
| 1318896000000 | 3927.97 |
| 1318982400000 | 3979.36 |
| 1319068800000 | 3930.94 |
| 1319155200000 | 3915.87 |
| 1319414400000 | 3928.28 |
| 1319500800000 | 3965.47 |
| 1319587200000 | 3929.85 |
| 1319673600000 | 3991.77 |
| 1319760000000 | 4071.69 |
| 1320019200000 | 4071.7 |
| 1320105600000 | 4071.71 |
| 1320192000000 | 3994.78 |
| 1320278400000 | 3929.32 |
| 1320364800000 | 3978.08 |
| 1320624000000 | 3978.09 |
| 1320710400000 | 4011.88 |
| 1320796800000 | 4060.86 |
| 1320883200000 | 3932.94 |
| 1320969600000 | 3961.81 |
| 1321228800000 | 4004.07 |
| 1321315200000 | 4018.1 |
| 1321401600000 | 3982.38 |
| 1321488000000 | 3966.27 |
| 1321574400000 | 3915.48 |
| 1321833600000 | 3908.48 |
| 1321920000000 | 3910.22 |
| 1322006400000 | 3888.45 |
| 1322092800000 | 3854.32 |
| 1322179200000 | 3865.91 |
| 1322438400000 | 3828.72 |
| 1322524800000 | 3792.44 |
| 1322611200000 | 3792.43 |
| 1322697600000 | 3907.87 |
| 1322784000000 | 3943.85 |
| 1323043200000 | 3955.55 |
| 1323129600000 | 3924.71 |
| 1323216000000 | 3966.46 |
| 1323302400000 | 3945.49 |
| 1323388800000 | 3866.58 |
| 1323648000000 | 3839.12 |
| 1323734400000 | 3863.24 |
| 1323820800000 | 3825.82 |
| 1323907200000 | 3843.43 |
| 1323993600000 | 3881.03 |
| 1324252800000 | 3884.71 |
| 1324339200000 | 3911.04 |
| 1324425600000 | 3935.98 |
| 1324512000000 | 3962.65 |
| 1324598400000 | 3979.09 |
| 1324857600000 | 3977.06 |
| 1324944000000 | 3903.27 |
| 1325030400000 | 3887.97 |
| 1325116800000 | 3928.69 |
| 1325203200000 | 3928.69 |
| 1325462400000 | 3953.89 |
| 1325548800000 | 3976.15 |
| 1325635200000 | 4046.98 |
| 1325721600000 | 4057.92 |
| 1325808000000 | 4003.07 |
| 1326067200000 | 4051.58 |
| 1326153600000 | 4079.66 |
| 1326240000000 | 4140.56 |
| 1326326400000 | 4150.17 |
| 1326412800000 | 4162.6 |
| 1326672000000 | 4112.47 |
| 1326758400000 | 4179.18 |
| 1326844800000 | 4244.27 |
| 1326931200000 | 4246.12 |
| 1327017600000 | 4294.08 |
| 1327276800000 | 4294.1 |
| 1327363200000 | 4278.97 |
| 1327449600000 | 4259.88 |
| 1327536000000 | 4233.09 |
| 1327622400000 | 4300.24 |
| 1327881600000 | 4262.65 |
| 1327968000000 | 4332.34 |
| 1328054400000 | 4321.45 |
| 1328140800000 | 4493.83 |
| 1328227200000 | 4441.44 |
| 1328486400000 | 4531.72 |
| 1328572800000 | 4463.48 |
| 1328659200000 | 4544.19 |
| 1328745600000 | 4505.58 |
| 1328832000000 | 4465.5 |
| 1329091200000 | 4486.74 |
| 1329177600000 | 4421.68 |
| 1329264000000 | 4426.99 |
| 1329350400000 | 4431.91 |
| 1329436800000 | 4578.21 |
| 1329696000000 | 4661.66 |
| 1329782400000 | 4649.95 |
| 1329868800000 | 4702.41 |
| 1329955200000 | 4691.12 |
| 1330041600000 | 4845.51 |
| 1330300800000 | 4631.03 |
| 1330387200000 | 4610.46 |
| 1330473600000 | 4677.55 |
| 1330560000000 | 4706.94 |
| 1330646400000 | 4855.5 |
| 1330905600000 | 4863.37 |
| 1330992000000 | 4785.11 |
| 1331078400000 | 4750.09 |
| 1331164800000 | 4810.33 |
| 1331251200000 | 4838.63 |
| 1331510400000 | 4828.19 |
| 1331596800000 | 4843.5 |
| 1331683200000 | 4854.01 |
| 1331769600000 | 4730.75 |
| 1331856000000 | 4885.44 |
| 1332115200000 | 4895.42 |
| 1332201600000 | 4878.18 |
| 1332288000000 | 4796.91 |
| 1332374400000 | 4834.17 |
| 1332460800000 | 4835.23 |
| 1332720000000 | 4769.87 |
| 1332806400000 | 4834.76 |
| 1332892800000 | 4835.27 |
| 1332979200000 | 4830.48 |
| 1333065600000 | 4881.18 |
| 1333324800000 | 4951.67 |
| 1333411200000 | 4859.33 |
| 1333497600000 | 4829.11 |
| 1333584000000 | 4829.11 |
| 1333670400000 | 4829.11 |
| 1333929600000 | 4829.12 |
| 1334016000000 | 4823.2 |
| 1334102400000 | 4839.8 |
| 1334188800000 | 4871.34 |
| 1334275200000 | 4915.47 |
| 1334534400000 | 4931.62 |
| 1334620800000 | 4976.31 |
| 1334707200000 | 5014.68 |
| 1334793600000 | 5005.89 |
| 1334880000000 | 4985.29 |
| 1335139200000 | 4997.45 |
| 1335225600000 | 5006.4 |
| 1335312000000 | 4986.75 |
| 1335398400000 | 5050.31 |
| 1335484800000 | 5008.75 |
| 1335744000000 | 5076.67 |
| 1335830400000 | 5076.7 |
| 1335916800000 | 5105.5 |
| 1336003200000 | 5203.93 |
| 1336089600000 | 5169.09 |
| 1336348800000 | 5097.25 |
| 1336435200000 | 5103.48 |
| 1336521600000 | 5037.17 |
| 1336608000000 | 5069.49 |
| 1336694400000 | 5034.52 |
| 1336953600000 | 4951.03 |
| 1337040000000 | 4818.03 |
| 1337126400000 | 4650.64 |
| 1337212800000 | 4798.58 |
| 1337299200000 | 4599.05 |
| 1337558400000 | 4674.58 |
| 1337644800000 | 4682.29 |
| 1337731200000 | 4621.72 |
| 1337817600000 | 4590.63 |
| 1337904000000 | 4600.52 |
| 1338163200000 | 4662.87 |
| 1338249600000 | 4805.65 |
| 1338336000000 | 4772.47 |
| 1338422400000 | 4781.36 |
| 1338508800000 | 4812.18 |
| 1338768000000 | 4621.19 |
| 1338854400000 | 4666.67 |
| 1338940800000 | 4727.72 |
| 1339027200000 | 4801.1 |
| 1339113600000 | 4774.4 |
| 1339372800000 | 4871.05 |
| 1339459200000 | 4871.05 |
| 1339545600000 | 4941.67 |
| 1339632000000 | 4898.62 |
| 1339718400000 | 4849.48 |
| 1339977600000 | 4946.48 |
| 1340064000000 | 4970.28 |
| 1340150400000 | 5047.84 |
| 1340236800000 | 4942.41 |
| 1340323200000 | 4975.24 |
| 1340582400000 | 4969.68 |
| 1340668800000 | 5000.01 |
| 1340755200000 | 5105.65 |
| 1340841600000 | 5127.85 |
| 1340928000000 | 5152.05 |
| 1341187200000 | 5216.14 |
| 1341273600000 | 5305.95 |
| 1341360000000 | 5289.03 |
| 1341446400000 | 5325.03 |
| 1341532800000 | 5318.3 |
| 1341792000000 | 5180.14 |
| 1341878400000 | 5143.79 |
| 1341964800000 | 5165.99 |
| 1342051200000 | 5100.61 |
| 1342137600000 | 5074.75 |
| 1342396800000 | 5167.65 |
| 1342483200000 | 5172.98 |
| 1342569600000 | 5132.59 |
| 1342656000000 | 5091.27 |
| 1342742400000 | 5112.18 |
| 1343001600000 | 5018.22 |
| 1343088000000 | 5034.67 |
| 1343174400000 | 5013.27 |
| 1343260800000 | 5024.19 |
| 1343347200000 | 5163.51 |
| 1343606400000 | 5210.16 |
| 1343692800000 | 5245.75 |
| 1343779200000 | 5271.63 |
| 1343865600000 | 5242.76 |
| 1343952000000 | 5240.53 |
| 1344211200000 | 5294.68 |
| 1344297600000 | 5294.66 |
| 1344384000000 | 5323.23 |
| 1344470400000 | 5252.94 |
| 1344556800000 | 5266.77 |
| 1344816000000 | 5294.69 |
| 1344902400000 | 5277.85 |
| 1344988800000 | 5232.35 |
| 1345075200000 | 5162.56 |
| 1345161600000 | 5120.14 |
| 1345420800000 | 5120.14 |
| 1345507200000 | 5120.14 |
| 1345593600000 | 5068.14 |
| 1345680000000 | 5156.49 |
| 1345766400000 | 5038.72 |
| 1346025600000 | 5038.72 |
| 1346112000000 | 5073.39 |
| 1346198400000 | 5078.58 |
| 1346284800000 | 5057.82 |
| 1346371200000 | 5128.11 |
| 1346630400000 | 5162.25 |
| 1346716800000 | 5130.47 |
| 1346803200000 | 5106.3 |
| 1346889600000 | 5114.99 |
| 1346976000000 | 5200.02 |
| 1347235200000 | 5209.18 |
| 1347321600000 | 5198.83 |
| 1347408000000 | 5257.42 |
| 1347494400000 | 5232.09 |
| 1347580800000 | 5359.08 |
| 1347840000000 | 5379.93 |
| 1347926400000 | 5335.27 |
| 1348012800000 | 5349.93 |
| 1348099200000 | 5279.59 |
| 1348185600000 | 5323.45 |
| 1348444800000 | 5340.73 |
| 1348531200000 | 5334.22 |
| 1348617600000 | 5276.71 |
| 1348704000000 | 5288.17 |
| 1348790400000 | 5332.72 |
| 1349049600000 | 5286.47 |
| 1349136000000 | 5343.81 |
| 1349222400000 | 5397.93 |
| 1349308800000 | 5520.72 |
| 1349395200000 | 5498.8 |
| 1349654400000 | 5498.79 |
| 1349740800000 | 5456.76 |
| 1349827200000 | 5418.3 |
| 1349913600000 | 5382.03 |
| 1350000000000 | 5401.87 |
| 1350259200000 | 5433.84 |
| 1350345600000 | 5477.61 |
| 1350432000000 | 5558.4 |
| 1350518400000 | 5540.65 |
| 1350604800000 | 5539.07 |
| 1350864000000 | 5525.62 |
| 1350950400000 | 5552.95 |
| 1351036800000 | 5500.72 |
| 1351123200000 | 5540.32 |
| 1351209600000 | 5540.32 |
| 1351468800000 | 5516.15 |
| 1351555200000 | 5547.27 |
| 1351641600000 | 5532.1 |
| 1351728000000 | 5532.1 |
| 1351814400000 | 5532.1 |
| 1352073600000 | 5575.84 |
| 1352160000000 | 5575.93 |
| 1352246400000 | 5553.75 |
| 1352332800000 | 5565.9 |
| 1352419200000 | 5583.88 |
| 1352678400000 | 5583.07 |
| 1352764800000 | 5556.57 |
| 1352851200000 | 5550.7 |
| 1352937600000 | 5491.13 |
| 1353024000000 | 5506.79 |
| 1353283200000 | 5528.38 |
| 1353369600000 | 5598.79 |
| 1353456000000 | 5638.36 |
| 1353542400000 | 5629.39 |
| 1353628800000 | 5685.59 |
| 1353888000000 | 5716.89 |
| 1353974400000 | 5750.1 |
| 1354060800000 | 5796.34 |
| 1354147200000 | 5835.09 |
| 1354233600000 | 5835.07 |
| 1354492800000 | 5925.68 |
| 1354579200000 | 5951.11 |
| 1354665600000 | 5911.2 |
| 1354752000000 | 5955.24 |
| 1354838400000 | 5980.79 |
| 1355097600000 | 5958.99 |
| 1355184000000 | 6069.59 |
| 1355270400000 | 6030.8 |
| 1355356800000 | 5977.9 |
| 1355443200000 | 5877.35 |
| 1355702400000 | 5786.11 |
| 1355788800000 | 5802.81 |
| 1355875200000 | 5947.07 |
| 1355961600000 | 6027.22 |
| 1356048000000 | 6060.02 |
| 1356307200000 | 6059.99 |
| 1356393600000 | 6059.99 |
| 1356480000000 | 6066.13 |
| 1356566400000 | 6022.1 |
| 1356652800000 | 6044.18 |
| 1356912000000 | 6044.21 |
| 1357084800000 | 6113.12 |
| 1357171200000 | 6213.47 |
| 1357257600000 | 6212.47 |
| 1357516800000 | 6298.59 |
| 1357603200000 | 6308.98 |
| 1357689600000 | 6385.4 |
| 1357776000000 | 6307.79 |
| 1357862400000 | 6355.17 |
| 1358121600000 | 6401.53 |
| 1358208000000 | 6400.3 |
| 1358294400000 | 6353.45 |
| 1358380800000 | 6384.62 |
| 1358467200000 | 6459.34 |
| 1358726400000 | 6457.36 |
| 1358812800000 | 6408.96 |
| 1358899200000 | 6411.83 |
| 1358985600000 | 6443.32 |
| 1359072000000 | 6490.11 |
| 1359331200000 | 6473.3 |
| 1359417600000 | 6529.35 |
| 1359504000000 | 6576.57 |
| 1359590400000 | 6542.36 |
| 1359676800000 | 6630.89 |
| 1359936000000 | 6755.49 |
| 1360022400000 | 6779.19 |
| 1360108800000 | 6721.39 |
| 1360195200000 | 6768.88 |
| 1360281600000 | 6765.46 |
| 1360540800000 | 6756.04 |
| 1360627200000 | 6750.43 |
| 1360713600000 | 6838.25 |
| 1360800000000 | 6844.84 |
| 1360886400000 | 6864.05 |
| 1361145600000 | 6902.65 |
| 1361232000000 | 6969.9 |
| 1361318400000 | 6988.9 |
| 1361404800000 | 7022.56 |
| 1361491200000 | 7041.04 |
| 1361750400000 | 7070.48 |
| 1361836800000 | 6939.12 |
| 1361923200000 | 6915.23 |
| 1362009600000 | 7022.69 |
| 1362096000000 | 6971.64 |
| 1362355200000 | 6938.43 |
| 1362441600000 | 7008.28 |
| 1362528000000 | 7145.58 |
| 1362614400000 | 7023.11 |
| 1362700800000 | 7156.99 |
| 1362960000000 | 7096.86 |
| 1363046400000 | 7128.16 |
| 1363132800000 | 7135.73 |
| 1363219200000 | 7038.65 |
| 1363305600000 | 7013.79 |
| 1363564800000 | 6871.1 |
| 1363651200000 | 6756.25 |
| 1363737600000 | 6758.78 |
| 1363824000000 | 6787.35 |
| 1363910400000 | 6804.86 |
| 1364169600000 | 6874.32 |
| 1364256000000 | 6873.51 |
| 1364342400000 | 7132.45 |
| 1364428800000 | 7132.42 |
| 1364515200000 | 7132.42 |
| 1364774400000 | 7151.59 |
| 1364860800000 | 7037 |
| 1364947200000 | 7094.27 |
| 1365033600000 | 7021.31 |
| 1365120000000 | 6933.14 |
| 1365379200000 | 6933.74 |
| 1365465600000 | 6933.71 |
| 1365552000000 | 7020.02 |
| 1365638400000 | 7037.39 |
| 1365724800000 | 7074.46 |
| 1365984000000 | 7029.55 |
| 1366070400000 | 6961.25 |
| 1366156800000 | 7060.86 |
| 1366243200000 | 7053.88 |
| 1366329600000 | 7166.49 |
| 1366588800000 | 7339.36 |
| 1366675200000 | 7136.14 |
| 1366761600000 | 7179.8 |
| 1366848000000 | 7205.93 |
| 1366934400000 | 7221.61 |
| 1367193600000 | 7270.37 |
| 1367280000000 | 7308.43 |
| 1367366400000 | 7308.4 |
| 1367452800000 | 7320.96 |
| 1367539200000 | 7496.73 |
| 1367798400000 | 7446.75 |
| 1367884800000 | 7418.09 |
| 1367971200000 | 7453.35 |
| 1368057600000 | 7462.37 |
| 1368144000000 | 7470.46 |
| 1368403200000 | 7470.46 |
| 1368489600000 | 7516.68 |
| 1368576000000 | 7603.6 |
| 1368662400000 | 7535.67 |
| 1368748800000 | 7509.46 |
| 1369008000000 | 7515.72 |
| 1369094400000 | 7601.72 |
| 1369180800000 | 7644.4 |
| 1369267200000 | 7507.66 |
| 1369353600000 | 7466.3 |
| 1369612800000 | 7258.52 |
| 1369699200000 | 7217.26 |
| 1369785600000 | 7236.69 |
| 1369872000000 | 6973.08 |
| 1369958400000 | 7037.63 |
| 1370217600000 | 6799.18 |
| 1370304000000 | 6728.27 |
| 1370390400000 | 6583.5 |
| 1370476800000 | 6596.81 |
| 1370563200000 | 6655.74 |
| 1370822400000 | 6722.11 |
| 1370908800000 | 6336.43 |
| 1370995200000 | 6336.4 |
| 1371081600000 | 5905.6 |
| 1371168000000 | 6087.29 |
| 1371427200000 | 6175.74 |
| 1371513600000 | 6319.34 |
| 1371600000000 | 6304.54 |
| 1371686400000 | 6026.36 |
| 1371772800000 | 5905.6 |
| 1372032000000 | 5683.61 |
| 1372118400000 | 5591.56 |
| 1372204800000 | 5938.85 |
| 1372291200000 | 6128.66 |
| 1372377600000 | 6320.56 |
| 1372636800000 | 6420.82 |
| 1372723200000 | 6359.17 |
| 1372809600000 | 6340.48 |
| 1372896000000 | 6301.82 |
| 1372982400000 | 6333.58 |
| 1373241600000 | 6087.79 |
| 1373328000000 | 6115.22 |
| 1373414400000 | 6136.89 |
| 1373500800000 | 6232.7 |
| 1373587200000 | 6419.76 |
| 1373846400000 | 6457.49 |
| 1373932800000 | 6403.75 |
| 1374019200000 | 6404.76 |
| 1374105600000 | 6451.73 |
| 1374192000000 | 6384.55 |
| 1374451200000 | 6393.04 |
| 1374537600000 | 6512.74 |
| 1374624000000 | 6557.52 |
| 1374710400000 | 6531.74 |
| 1374796800000 | 6500.2 |
| 1375056000000 | 6431.45 |
| 1375142400000 | 6448.02 |
| 1375228800000 | 6363.31 |
| 1375315200000 | 6354.47 |
| 1375401600000 | 6156.45 |
| 1375660800000 | 6150.37 |
| 1375747200000 | 6039.47 |
| 1375833600000 | 6013.24 |
| 1375920000000 | 5999.15 |
| 1376006400000 | 5999.13 |
| 1376265600000 | 6035.51 |
| 1376352000000 | 6140.78 |
| 1376438400000 | 6246.09 |
| 1376524800000 | 6123.58 |
| 1376611200000 | 6087.84 |
| 1376870400000 | 6087.84 |
| 1376956800000 | 6087.84 |
| 1377043200000 | 6087.84 |
| 1377129600000 | 5596.65 |
| 1377216000000 | 5628.67 |
| 1377475200000 | 5628.69 |
| 1377561600000 | 5346.01 |
| 1377648000000 | 5125.85 |
| 1377734400000 | 5321.66 |
| 1377820800000 | 5445.14 |
| 1378080000000 | 5492.09 |
| 1378166400000 | 5519.17 |
| 1378252800000 | 5404.92 |
| 1378339200000 | 5381.85 |
| 1378425600000 | 5392.16 |
| 1378684800000 | 5456.93 |
| 1378771200000 | 5613.32 |
| 1378857600000 | 5747.36 |
| 1378944000000 | 5732.73 |
| 1379030400000 | 5696.77 |
| 1379289600000 | 5905.83 |
| 1379376000000 | 5959.81 |
| 1379462400000 | 5962.27 |
| 1379548800000 | 6228.99 |
| 1379635200000 | 6165.99 |
| 1379894400000 | 6165.01 |
| 1379980800000 | 6133.95 |
| 1380067200000 | 6088.05 |
| 1380153600000 | 6105.83 |
| 1380240000000 | 6043.93 |
| 1380499200000 | 5792.2 |
| 1380585600000 | 5808.85 |
| 1380672000000 | 5952.28 |
| 1380758400000 | 6042.64 |
| 1380844800000 | 6030.61 |
| 1381104000000 | 6106.91 |
| 1381190400000 | 6131.56 |
| 1381276800000 | 6033.58 |
| 1381363200000 | 6111.15 |
| 1381449600000 | 6184.49 |
| 1381708800000 | 6131 |
| 1381795200000 | 6131 |
| 1381881600000 | 6171.13 |
| 1381968000000 | 6255.64 |
| 1382054400000 | 6303.57 |
| 1382313600000 | 6279.44 |
| 1382400000000 | 6289.19 |
| 1382486400000 | 6350.81 |
| 1382572800000 | 6292.02 |
| 1382659200000 | 6279.64 |
| 1382918400000 | 6279.64 |
| 1383004800000 | 6254.94 |
| 1383091200000 | 6326.56 |
| 1383177600000 | 6285.04 |
| 1383264000000 | 6285.04 |
| 1383523200000 | 6241.11 |
| 1383609600000 | 6224.51 |
| 1383696000000 | 6149.3 |
| 1383782400000 | 6110.15 |
| 1383868800000 | 5992.3 |
| 1384128000000 | 5878.26 |
| 1384214400000 | 5863.28 |
| 1384300800000 | 5865.81 |
| 1384387200000 | 5893.69 |
| 1384473600000 | 5917.24 |
| 1384732800000 | 5934.86 |
| 1384819200000 | 5851.34 |
| 1384905600000 | 5726.26 |
| 1384992000000 | 5694.07 |
| 1385078400000 | 5627.04 |
| 1385337600000 | 5570.14 |
| 1385424000000 | 5643.73 |
| 1385510400000 | 5662.6 |
| 1385596800000 | 5757.43 |
| 1385683200000 | 5799.31 |
| 1385942400000 | 5805.57 |
| 1386028800000 | 5766.77 |
| 1386115200000 | 5660.48 |
| 1386201600000 | 5603.08 |
| 1386288000000 | 5587.42 |
| 1386547200000 | 5551.03 |
| 1386633600000 | 5389.86 |
| 1386720000000 | 5401.34 |
| 1386806400000 | 5289.1 |
| 1386892800000 | 5276.65 |
| 1387152000000 | 5348.78 |
| 1387238400000 | 5452.57 |
| 1387324800000 | 5498.16 |
| 1387411200000 | 5429.92 |
| 1387497600000 | 5300.46 |
| 1387756800000 | 5350.11 |
| 1387843200000 | 5350.11 |
| 1387929600000 | 5350.11 |
| 1388016000000 | 5361.07 |
| 1388102400000 | 5355.92 |
| 1388361600000 | 5355.92 |
| 1388448000000 | 5355.92 |
| 1388620800000 | 5451.64 |
| 1388707200000 | 5391.76 |
| 1388966400000 | 5421.38 |
| 1389052800000 | 5377.96 |
| 1389139200000 | 5442.43 |
| 1389225600000 | 5375.78 |
| 1389312000000 | 5264.46 |
| 1389571200000 | 5399.01 |
| 1389657600000 | 5359.56 |
| 1389744000000 | 5362 |
| 1389830400000 | 5364.33 |
| 1389916800000 | 5392.2 |
| 1390176000000 | 5388.1 |
| 1390262400000 | 5379.69 |
| 1390348800000 | 5483.73 |
| 1390435200000 | 5507.98 |
| 1390521600000 | 5545.52 |
| 1390780800000 | 5444.15 |
| 1390867200000 | 5416.23 |
| 1390953600000 | 5472.72 |
| 1391040000000 | 5441.75 |
| 1391126400000 | 5441.75 |
| 1391385600000 | 5403.57 |
| 1391472000000 | 5284.37 |
| 1391558400000 | 5303.91 |
| 1391644800000 | 5318.78 |
| 1391731200000 | 5421.02 |
| 1391990400000 | 5437.71 |
| 1392076800000 | 5498.09 |
| 1392163200000 | 5529.65 |
| 1392249600000 | 5506.84 |
| 1392336000000 | 5539.96 |
| 1392595200000 | 5624.55 |
| 1392681600000 | 5634.78 |
| 1392768000000 | 5758.92 |
| 1392854400000 | 5794.23 |
| 1392940800000 | 5776.74 |
| 1393200000000 | 5759.49 |
| 1393286400000 | 5742.39 |
| 1393372800000 | 5782.35 |
| 1393459200000 | 5811.15 |
| 1393545600000 | 5853.51 |
| 1393804800000 | 5829.37 |
| 1393891200000 | 5803.86 |
| 1393977600000 | 5881.83 |
| 1394064000000 | 5961.43 |
| 1394150400000 | 5941.54 |
| 1394409600000 | 5911.58 |
| 1394496000000 | 5955.06 |
| 1394582400000 | 5870.26 |
| 1394668800000 | 5873.25 |
| 1394755200000 | 5806.65 |
| 1395014400000 | 5809.5 |
| 1395100800000 | 5857.94 |
| 1395187200000 | 5819.83 |
| 1395273600000 | 5749.72 |
| 1395360000000 | 5673.31 |
| 1395619200000 | 5745.29 |
| 1395705600000 | 5681.72 |
| 1395792000000 | 5694.78 |
| 1395878400000 | 5660.16 |
| 1395964800000 | 5713.09 |
| 1396224000000 | 5784.77 |
| 1396310400000 | 5893.34 |
| 1396396800000 | 5959.62 |
| 1396483200000 | 5947.39 |
| 1396569600000 | 5932.92 |
| 1396828800000 | 5985.82 |
| 1396915200000 | 5974.19 |
| 1397001600000 | 5974.22 |
| 1397088000000 | 6080.77 |
| 1397174400000 | 6034.54 |
| 1397433600000 | 6003.44 |
| 1397520000000 | 6035.24 |
| 1397606400000 | 6088.04 |
| 1397692800000 | 6088.07 |
| 1397779200000 | 6088.07 |
| 1398038400000 | 6172.48 |
| 1398124800000 | 6170.18 |
| 1398211200000 | 6139.34 |
| 1398297600000 | 6111.16 |
| 1398384000000 | 6061.51 |
| 1398643200000 | 5996.99 |
| 1398729600000 | 6023.89 |
| 1398816000000 | 6075.91 |
| 1398902400000 | 6075.91 |
| 1398988800000 | 6109.02 |
| 1399248000000 | 6155.76 |
| 1399334400000 | 6152.06 |
| 1399420800000 | 6148.38 |
| 1399507200000 | 6175.63 |
| 1399593600000 | 6339.61 |
| 1399852800000 | 6314.45 |
| 1399939200000 | 6332.21 |
| 1400025600000 | 6396.39 |
| 1400112000000 | 6354.21 |
| 1400198400000 | 6311.54 |
| 1400457600000 | 6377.44 |
| 1400544000000 | 6371.72 |
| 1400630400000 | 6229.6 |
| 1400716800000 | 6322.72 |
| 1400803200000 | 6313.44 |
| 1401062400000 | 6289.48 |
| 1401148800000 | 6276.54 |
| 1401235200000 | 6274.11 |
| 1401321600000 | 6184.97 |
| 1401408000000 | 6164.19 |
| 1401667200000 | 6198.55 |
| 1401753600000 | 6291.64 |
| 1401840000000 | 6228.17 |
| 1401926400000 | 6237.54 |
| 1402012800000 | 6258.62 |
| 1402272000000 | 6309.61 |
| 1402358400000 | 6270.19 |
| 1402444800000 | 6281.91 |
| 1402531200000 | 6281.94 |
| 1402617600000 | 6268.46 |
| 1402876800000 | 6229.21 |
| 1402963200000 | 6179.85 |
| 1403049600000 | 6151.81 |
| 1403136000000 | 6178.36 |
| 1403222400000 | 6206.53 |
| 1403481600000 | 6247.52 |
| 1403568000000 | 6278.14 |
| 1403654400000 | 6330.54 |
| 1403740800000 | 6389.96 |
| 1403827200000 | 6337.44 |
| 1404086400000 | 6350.91 |
| 1404172800000 | 6344.08 |
| 1404259200000 | 6368.53 |
| 1404345600000 | 6418.97 |
| 1404432000000 | 6500.8 |
| 1404691200000 | 6528.79 |
| 1404777600000 | 6498.8 |
| 1404864000000 | 6484.64 |
| 1404950400000 | 6496.35 |
| 1405036800000 | 6418.89 |
| 1405296000000 | 6346.8 |
| 1405382400000 | 6318.44 |
| 1405468800000 | 6318.44 |
| 1405555200000 | 6364.46 |
| 1405641600000 | 6345.76 |
| 1405900800000 | 6354.4 |
| 1405987200000 | 6355.12 |
| 1406073600000 | 6423.11 |
| 1406160000000 | 6394.15 |
| 1406246400000 | 6384.95 |
| 1406505600000 | 6351.57 |
| 1406592000000 | 6351.6 |
| 1406678400000 | 6370.35 |
| 1406764800000 | 6348.86 |
| 1406851200000 | 6338.54 |
| 1407110400000 | 6447.98 |
| 1407196800000 | 6457.55 |
| 1407283200000 | 6408.56 |
| 1407369600000 | 6366.62 |
| 1407456000000 | 6275.27 |
| 1407715200000 | 6383.95 |
| 1407801600000 | 6401.43 |
| 1407888000000 | 6385.45 |
| 1407974400000 | 6480.67 |
| 1408060800000 | 6430.56 |
| 1408320000000 | 6442.52 |
| 1408406400000 | 6497.77 |
| 1408492800000 | 6476.48 |
| 1408579200000 | 6476.46 |
| 1408665600000 | 6495.48 |
| 1408924800000 | 6495.51 |
| 1409011200000 | 6504.55 |
| 1409097600000 | 6527.06 |
| 1409184000000 | 6469.45 |
| 1409270400000 | 6423.45 |
| 1409529600000 | 6477.11 |
| 1409616000000 | 6487.2 |
| 1409702400000 | 6580.06 |
| 1409788800000 | 6565.86 |
| 1409875200000 | 6632.57 |
| 1410134400000 | 6693.5 |
| 1410220800000 | 6610.72 |
| 1410307200000 | 6543.79 |
| 1410393600000 | 6562.41 |
| 1410480000000 | 6567.97 |
| 1410739200000 | 6498.36 |
| 1410825600000 | 6507.28 |
| 1410912000000 | 6551.63 |
| 1410998400000 | 6594.48 |
| 1411084800000 | 6594.48 |
| 1411344000000 | 6577.78 |
| 1411430400000 | 6550.62 |
| 1411516800000 | 6643.43 |
| 1411603200000 | 6529.93 |
| 1411689600000 | 6529.48 |
| 1411948800000 | 6523.51 |
| 1412035200000 | 6533.48 |
| 1412121600000 | 6533.81 |
| 1412208000000 | 6480.5 |
| 1412294400000 | 6530.55 |
| 1412553600000 | 6530.52 |
| 1412640000000 | 6530.16 |
| 1412726400000 | 6452.82 |
| 1412812800000 | 6500.53 |
| 1412899200000 | 6438.22 |
| 1413158400000 | 6243.8 |
| 1413244800000 | 6217.11 |
| 1413331200000 | 6262.04 |
| 1413417600000 | 6286.45 |
| 1413504000000 | 6257.14 |
| 1413763200000 | 6325.39 |
| 1413849600000 | 6335.47 |
| 1413936000000 | 6407.45 |
| 1414022400000 | 6350.19 |
| 1414108800000 | 6343.85 |
| 1414368000000 | 6352.41 |
| 1414454400000 | 6310.49 |
| 1414540800000 | 6364.78 |
| 1414627200000 | 6444.13 |
| 1414713600000 | 6476.54 |
| 1414972800000 | 6558.1 |
| 1415059200000 | 6485.63 |
| 1415145600000 | 6498.46 |
| 1415232000000 | 6517.53 |
| 1415318400000 | 6493.08 |
| 1415577600000 | 6497.92 |
| 1415664000000 | 6502.16 |
| 1415750400000 | 6524.5 |
| 1415836800000 | 6496.34 |
| 1415923200000 | 6500.46 |
| 1416182400000 | 6513.28 |
| 1416268800000 | 6531.66 |
| 1416355200000 | 6514.39 |
| 1416441600000 | 6513.61 |
| 1416528000000 | 6531.54 |
| 1416787200000 | 6578.49 |
| 1416873600000 | 6541.24 |
| 1416960000000 | 6610.57 |
| 1417046400000 | 6528.28 |
| 1417132800000 | 6542.61 |
| 1417392000000 | 6598.42 |
| 1417478400000 | 6627.14 |
| 1417564800000 | 6659.99 |
| 1417651200000 | 6614.99 |
| 1417737600000 | 6569.15 |
| 1417996800000 | 6569.15 |
| 1418083200000 | 6513.16 |
| 1418169600000 | 6495.28 |
| 1418256000000 | 6421.37 |
| 1418342400000 | 6557.47 |
| 1418601600000 | 6615.57 |
| 1418688000000 | 6491.44 |
| 1418774400000 | 6311.62 |
| 1418860800000 | 6391.37 |
| 1418947200000 | 6496.32 |
| 1419206400000 | 6508.73 |
| 1419292800000 | 6540.54 |
| 1419379200000 | 6540.51 |
| 1419465600000 | 6540.51 |
| 1419552000000 | 6540.5 |
| 1419811200000 | 6573.44 |
| 1419897600000 | 6573.47 |
| 1419984000000 | 6573.47 |
| 1420156800000 | 6573.47 |
| 1420416000000 | 6579.63 |
| 1420502400000 | 6578.23 |
| 1420588800000 | 6596.68 |
| 1420675200000 | 6653.81 |
| 1420761600000 | 6694.35 |
| 1421020800000 | 6657.4 |
| 1421107200000 | 6714.92 |
| 1421193600000 | 6822.8 |
| 1421280000000 | 6822.8 |
| 1421366400000 | 6822.8 |
| 1421625600000 | 6843.34 |
| 1421712000000 | 6815.12 |
| 1421798400000 | 6871.21 |
| 1421884800000 | 6796.95 |
| 1421971200000 | 6970.26 |
| 1422230400000 | 7016.92 |
| 1422316800000 | 7089.08 |
| 1422403200000 | 7091.09 |
| 1422489600000 | 7050.93 |
| 1422576000000 | 7119.12 |
| 1422835200000 | 7058.83 |
| 1422921600000 | 7027.24 |
| 1423008000000 | 7101.24 |
| 1423094400000 | 7054.23 |
| 1423180800000 | 7104.88 |
| 1423440000000 | 7135.15 |
| 1423526400000 | 7083.33 |
| 1423612800000 | 7049.07 |
| 1423699200000 | 7070.76 |
| 1423785600000 | 7140.1 |
| 1424044800000 | 7155.26 |
| 1424131200000 | 7168.86 |
| 1424217600000 | 7190.19 |
| 1424304000000 | 7190.22 |
| 1424390400000 | 7208.26 |
| 1424649600000 | 7204.83 |
| 1424736000000 | 7226.7 |
| 1424822400000 | 7266.39 |
| 1424908800000 | 7188.37 |
| 1424995200000 | 7125.18 |
| 1425254400000 | 7169.08 |
| 1425340800000 | 7163.79 |
| 1425427200000 | 7233.38 |
| 1425513600000 | 7198.02 |
| 1425600000000 | 7267.38 |
| 1425859200000 | 7221.47 |
| 1425945600000 | 7220.51 |
| 1426032000000 | 7181.34 |
| 1426118400000 | 7264.46 |
| 1426204800000 | 7233.26 |
| 1426464000000 | 7145.7 |
| 1426550400000 | 7196.48 |
| 1426636800000 | 7158.02 |
| 1426723200000 | 7227.95 |
| 1426809600000 | 7236.2 |
| 1427068800000 | 7262.56 |
| 1427155200000 | 7262.99 |
| 1427241600000 | 7244 |
| 1427328000000 | 7260.38 |
| 1427414400000 | 7279.73 |
| 1427673600000 | 7289.93 |
| 1427760000000 | 7351.65 |
| 1427846400000 | 7429.33 |
| 1427932800000 | 7429.33 |
| 1428019200000 | 7429.33 |
| 1428278400000 | 7510.77 |
| 1428364800000 | 7551.06 |
| 1428451200000 | 7511.95 |
| 1428537600000 | 7511.95 |
| 1428624000000 | 7568.1 |
| 1428883200000 | 7483.09 |
| 1428969600000 | 7492.88 |
| 1429056000000 | 7345.84 |
| 1429142400000 | 7402.7 |
| 1429228800000 | 7428.3 |
| 1429488000000 | 7362.98 |
| 1429574400000 | 7351.66 |
| 1429660800000 | 7330.16 |
| 1429747200000 | 7372.98 |
| 1429833600000 | 7448.3 |
| 1430092800000 | 7455.35 |
| 1430179200000 | 7375.88 |
| 1430265600000 | 7311.62 |
| 1430352000000 | 7171.5 |
| 1430438400000 | 7171.5 |
| 1430697600000 | 7256.63 |
| 1430784000000 | 7364.92 |
| 1430870400000 | 7316.98 |
| 1430956800000 | 7241.12 |
| 1431043200000 | 7192.67 |
| 1431302400000 | 7217.71 |
| 1431388800000 | 7223.47 |
| 1431475200000 | 7224.52 |
| 1431561600000 | 7268.07 |
| 1431648000000 | 7321.06 |
| 1431907200000 | 7362.86 |
| 1431993600000 | 7329.27 |
| 1432080000000 | 7309.22 |
| 1432166400000 | 7297.76 |
| 1432252800000 | 7259.61 |
| 1432512000000 | 7220.88 |
| 1432598400000 | 7177.46 |
| 1432684800000 | 7067.28 |
| 1432771200000 | 6962.42 |
| 1432857600000 | 7045.2 |
| 1433116800000 | 7168.35 |
| 1433203200000 | 7027.45 |
| 1433289600000 | 7033.06 |
| 1433376000000 | 7001.4 |
| 1433462400000 | 6953.66 |
| 1433721600000 | 6915.45 |
| 1433808000000 | 6768.9 |
| 1433894400000 | 6848.06 |
| 1433980800000 | 6935.35 |
| 1434067200000 | 6935.38 |
| 1434326400000 | 6860.46 |
| 1434412800000 | 6915.83 |
| 1434499200000 | 6961.11 |
| 1434585600000 | 7075.56 |
| 1434672000000 | 7040.23 |
| 1434931200000 | 7057.45 |
| 1435017600000 | 6979.16 |
| 1435104000000 | 7060.24 |
| 1435190400000 | 7009.52 |
| 1435276800000 | 7079.24 |
| 1435536000000 | 7015.38 |
| 1435622400000 | 7034.7 |
| 1435708800000 | 7032.97 |
| 1435795200000 | 7027.76 |
| 1435881600000 | 7021.07 |
| 1436140800000 | 6934.77 |
| 1436227200000 | 6924.42 |
| 1436313600000 | 6854.67 |
| 1436400000000 | 6874.18 |
| 1436486400000 | 6885.23 |
| 1436745600000 | 6987.67 |
| 1436832000000 | 7009.22 |
| 1436918400000 | 7014.75 |
| 1437004800000 | 7062.99 |
| 1437091200000 | 7062.99 |
| 1437350400000 | 7008.72 |
| 1437436800000 | 7093.78 |
| 1437523200000 | 7112.41 |
| 1437609600000 | 7091.67 |
| 1437696000000 | 7084.82 |
| 1437955200000 | 6958.37 |
| 1438041600000 | 6912.88 |
| 1438128000000 | 6927.63 |
| 1438214400000 | 6928.36 |
| 1438300800000 | 6945.36 |
| 1438560000000 | 6969.39 |
| 1438646400000 | 7011.13 |
| 1438732800000 | 7068.98 |
| 1438819200000 | 7006.02 |
| 1438905600000 | 6964.24 |
| 1439164800000 | 6969.99 |
| 1439251200000 | 6971.45 |
| 1439337600000 | 6850.82 |
| 1439424000000 | 6809.66 |
| 1439510400000 | 6760.68 |
| 1439769600000 | 6680.71 |
| 1439856000000 | 6674.07 |
| 1439942400000 | 6679.1 |
| 1440028800000 | 6614.46 |
| 1440115200000 | 6614.46 |
| 1440374400000 | 6161.92 |
| 1440460800000 | 6238.03 |
| 1440547200000 | 6251.9 |
| 1440633600000 | 6392.48 |
| 1440720000000 | 6456.66 |
| 1440979200000 | 6456.66 |
| 1441065600000 | 6480.58 |
| 1441152000000 | 6460.3 |
| 1441238400000 | 6477.51 |
| 1441324800000 | 6422.56 |
| 1441584000000 | 6291.65 |
| 1441670400000 | 6258.9 |
| 1441756800000 | 6308.94 |
| 1441843200000 | 6290.87 |
| 1441929600000 | 6306.52 |
| 1442188800000 | 6482.28 |
| 1442275200000 | 6498.74 |
| 1442361600000 | 6517.57 |
| 1442448000000 | 6587.19 |
| 1442534400000 | 6621.91 |
| 1442793600000 | 6569.45 |
| 1442880000000 | 6518.71 |
| 1442966400000 | 6363.75 |
| 1443052800000 | 6348.43 |
| 1443139200000 | 6348.44 |
| 1443398400000 | 6285.43 |
| 1443484800000 | 6320.09 |
| 1443571200000 | 6391.12 |
| 1443657600000 | 6387.96 |
| 1443744000000 | 6349.12 |
| 1444003200000 | 6491.06 |
| 1444089600000 | 6551.39 |
| 1444176000000 | 6635.52 |
| 1444262400000 | 6643.66 |
| 1444348800000 | 6711.52 |
| 1444608000000 | 6736.29 |
| 1444694400000 | 6565.85 |
| 1444780800000 | 6497.98 |
| 1444867200000 | 6633.74 |
| 1444953600000 | 6605.68 |
| 1445212800000 | 6604.33 |
| 1445299200000 | 6580.22 |
| 1445385600000 | 6571.29 |
| 1445472000000 | 6568.04 |
| 1445558400000 | 6700.33 |
| 1445817600000 | 6754.73 |
| 1445904000000 | 6733.99 |
| 1445990400000 | 6702.85 |
| 1446076800000 | 6583.96 |
| 1446163200000 | 6553.71 |
| 1446422400000 | 6619.73 |
| 1446508800000 | 6623.86 |
| 1446595200000 | 6635.21 |
| 1446681600000 | 6548.85 |
| 1446768000000 | 6558.92 |
| 1447027200000 | 6497.92 |
| 1447113600000 | 6410.99 |
| 1447200000000 | 6441 |
| 1447286400000 | 6352.48 |
| 1447372800000 | 6318.15 |
| 1447632000000 | 6184.68 |
| 1447718400000 | 6232.96 |
| 1447804800000 | 6232.95 |
| 1447891200000 | 6232.98 |
| 1447977600000 | 6338.72 |
| 1448236800000 | 6386.28 |
| 1448323200000 | 6401.79 |
| 1448409600000 | 6483.42 |
| 1448496000000 | 6468.9 |
| 1448582400000 | 6322.42 |
| 1448841600000 | 6322.4 |
| 1448928000000 | 6432.56 |
| 1449014400000 | 6423.85 |
| 1449100800000 | 6366.35 |
| 1449187200000 | 6299.23 |
| 1449446400000 | 6294.91 |
| 1449532800000 | 6223.63 |
| 1449619200000 | 6247.03 |
| 1449705600000 | 6227.57 |
| 1449792000000 | 6173.64 |
| 1450051200000 | 6191.13 |
| 1450137600000 | 6125.89 |
| 1450224000000 | 6212.72 |
| 1450310400000 | 6302.87 |
| 1450396800000 | 6264.45 |
| 1450656000000 | 6318.06 |
| 1450742400000 | 6382.81 |
| 1450828800000 | 6421.81 |
| 1450915200000 | 6421.78 |
| 1451001600000 | 6421.78 |
| 1451260800000 | 6401.69 |
| 1451347200000 | 6390.6 |
| 1451433600000 | 6390.6 |
| 1451520000000 | 6390.62 |
| 1451865600000 | 6273.96 |
| 1451952000000 | 6304.65 |
| 1452038400000 | 6256.09 |
| 1452124800000 | 6083.94 |
| 1452211200000 | 6032.98 |
| 1452470400000 | 5754.47 |
| 1452556800000 | 5776.55 |
| 1452643200000 | 5926.03 |
| 1452729600000 | 5834.13 |
| 1452816000000 | 5865.33 |
| 1453075200000 | 5764.82 |
| 1453161600000 | 5778.66 |
| 1453248000000 | 5661.86 |
| 1453334400000 | 5484.91 |
| 1453420800000 | 5617.51 |
| 1453680000000 | 5819.68 |
| 1453766400000 | 5688.1 |
| 1453852800000 | 5870.85 |
| 1453939200000 | 5942.46 |
| 1454025600000 | 6071.97 |
| 1454284800000 | 6095.74 |
| 1454371200000 | 6029.16 |
| 1454457600000 | 5914.08 |
| 1454544000000 | 6028.36 |
| 1454630400000 | 6138.22 |
| 1454889600000 | 6138.21 |
| 1454976000000 | 6019.82 |
| 1455062400000 | 6044.98 |
| 1455148800000 | 6071.08 |
| 1455235200000 | 6059.33 |
| 1455494400000 | 6093.58 |
| 1455580800000 | 6105.36 |
| 1455667200000 | 6097.19 |
| 1455753600000 | 6198.63 |
| 1455840000000 | 6124.26 |
| 1456099200000 | 6126.9 |
| 1456185600000 | 6166.8 |
| 1456272000000 | 6123.07 |
| 1456358400000 | 6123.06 |
| 1456444800000 | 6143.33 |
| 1456704000000 | 6081.85 |
| 1456790400000 | 6184.49 |
| 1456876800000 | 6336.41 |
| 1456963200000 | 6441.78 |
| 1457049600000 | 6392.03 |
| 1457308800000 | 6398.17 |
| 1457395200000 | 6424.97 |
| 1457481600000 | 6477.66 |
| 1457568000000 | 6589.46 |
| 1457654400000 | 6638.93 |
| 1457913600000 | 6629.35 |
| 1458000000000 | 6625.64 |
| 1458086400000 | 6566.41 |
| 1458172800000 | 6771.45 |
| 1458259200000 | 6878.05 |
| 1458518400000 | 6977.66 |
| 1458604800000 | 6982.5 |
| 1458691200000 | 6979.24 |
| 1458777600000 | 6979.25 |
| 1458864000000 | 6979.25 |
| 1459123200000 | 6967.55 |
| 1459209600000 | 6888.77 |
| 1459296000000 | 6952.64 |
| 1459382400000 | 6915.06 |
| 1459468800000 | 6931.03 |
| 1459728000000 | 6951.94 |
| 1459814400000 | 6885.02 |
| 1459900800000 | 6846.22 |
| 1459987200000 | 6932.96 |
| 1460073600000 | 6944.22 |
| 1460332800000 | 6988.76 |
| 1460419200000 | 7012.77 |
| 1460505600000 | 7035.75 |
| 1460592000000 | 7018.39 |
| 1460678400000 | 7016.08 |
| 1460937600000 | 6928.5 |
| 1461024000000 | 6901.72 |
| 1461110400000 | 6888.71 |
| 1461196800000 | 6912.6 |
| 1461283200000 | 6893.27 |
| 1461542400000 | 6869.43 |
| 1461628800000 | 6862.95 |
| 1461715200000 | 6844.28 |
| 1461801600000 | 6828.42 |
| 1461888000000 | 6800.72 |
| 1462147200000 | 6707.54 |
| 1462233600000 | 6702.24 |
| 1462320000000 | 6714.85 |
| 1462406400000 | 6618.7 |
| 1462492800000 | 6636.58 |
| 1462752000000 | 6636.59 |
| 1462838400000 | 6868.61 |
| 1462924800000 | 7131.72 |
| 1463011200000 | 7038.65 |
| 1463097600000 | 7162.56 |
| 1463356800000 | 7263.24 |
| 1463443200000 | 7264.89 |
| 1463529600000 | 7247.92 |
| 1463616000000 | 7122.42 |
| 1463702400000 | 7009.74 |
| 1463961600000 | 7016.38 |
| 1464048000000 | 7050.39 |
| 1464134400000 | 7161.85 |
| 1464220800000 | 7069.71 |
| 1464307200000 | 7097.36 |
| 1464566400000 | 7085.64 |
| 1464652800000 | 7003.07 |
| 1464739200000 | 7118.93 |
| 1464825600000 | 7100.98 |
| 1464912000000 | 7169.42 |
| 1465171200000 | 7272.46 |
| 1465257600000 | 7386.78 |
| 1465344000000 | 7399.37 |
| 1465430400000 | 7208.98 |
| 1465516800000 | 7166.01 |
| 1465776000000 | 7249.78 |
| 1465862400000 | 7130.65 |
| 1465948800000 | 7145.97 |
| 1466035200000 | 7210.04 |
| 1466121600000 | 7262.1 |
| 1466380800000 | 7311.08 |
| 1466467200000 | 7385.73 |
| 1466553600000 | 7335.98 |
| 1466640000000 | 7326.11 |
| 1466726400000 | 7189.11 |
| 1466985600000 | 7242.3 |
| 1467072000000 | 7225.69 |
| 1467158400000 | 7332.7 |
| 1467244800000 | 7321.14 |
| 1467331200000 | 7396.21 |
| 1467590400000 | 7425.53 |
| 1467676800000 | 7335.22 |
| 1467763200000 | 7335.24 |
| 1467849600000 | 7295.13 |
| 1467936000000 | 7309.02 |
| 1468195200000 | 7375.75 |
| 1468281600000 | 7452.57 |
| 1468368000000 | 7478.07 |
| 1468454400000 | 7509.51 |
| 1468540800000 | 7607.47 |
| 1468800000000 | 7583.96 |
| 1468886400000 | 7606.33 |
| 1468972800000 | 7597.79 |
| 1469059200000 | 7657.86 |
| 1469145600000 | 7571.82 |
| 1469404800000 | 7580.9 |
| 1469491200000 | 7548 |
| 1469577600000 | 7615.48 |
| 1469664000000 | 7557.65 |
| 1469750400000 | 7494.44 |
| 1470009600000 | 7628.51 |
| 1470096000000 | 7627.2 |
| 1470182400000 | 7480.19 |
| 1470268800000 | 7541.55 |
| 1470355200000 | 7558.3 |
| 1470614400000 | 7608.25 |
| 1470700800000 | 7663.54 |
| 1470787200000 | 7677.63 |
| 1470873600000 | 7632.6 |
| 1470960000000 | 7618.43 |
| 1471219200000 | 7626.83 |
| 1471305600000 | 7663.09 |
| 1471392000000 | 7623.48 |
| 1471478400000 | 7655 |
| 1471564800000 | 7590.59 |
| 1471824000000 | 7616.32 |
| 1471910400000 | 7616.77 |
| 1471996800000 | 7544.93 |
| 1472083200000 | 7555.08 |
| 1472169600000 | 7538.15 |
| 1472428800000 | 7538.14 |
| 1472515200000 | 7490.62 |
| 1472601600000 | 7495.44 |
| 1472688000000 | 7431.22 |
| 1472774400000 | 7470.84 |
| 1473033600000 | 7445.28 |
| 1473120000000 | 7385.89 |
| 1473206400000 | 7264.15 |
| 1473292800000 | 7275.06 |
| 1473379200000 | 7165.02 |
| 1473638400000 | 7165.03 |
| 1473724800000 | 7097.06 |
| 1473811200000 | 7105.4 |
| 1473897600000 | 7262.22 |
| 1473984000000 | 7088.37 |
| 1474243200000 | 7096.51 |
| 1474329600000 | 7171.42 |
| 1474416000000 | 7173.83 |
| 1474502400000 | 7252.75 |
| 1474588800000 | 7176.5 |
| 1474848000000 | 7069.04 |
| 1474934400000 | 7000.46 |
| 1475020800000 | 7028.86 |
| 1475107200000 | 7132.69 |
| 1475193600000 | 7044.61 |
| 1475452800000 | 7132.94 |
| 1475539200000 | 7172.13 |
| 1475625600000 | 7102.59 |
| 1475712000000 | 7081.47 |
| 1475798400000 | 7058.5 |
| 1476057600000 | 7015.58 |
| 1476144000000 | 6972.87 |
| 1476230400000 | 6898.35 |
| 1476316800000 | 6789.04 |
| 1476403200000 | 6841.47 |
| 1476662400000 | 6775.31 |
| 1476748800000 | 7048.3 |
| 1476835200000 | 7217.06 |
| 1476921600000 | 7229.55 |
| 1477008000000 | 7134.74 |
| 1477267200000 | 7119.12 |
| 1477353600000 | 7066.58 |
| 1477440000000 | 6997.11 |
| 1477526400000 | 6907.59 |
| 1477612800000 | 6881.41 |
| 1477872000000 | 6881.4 |
| 1477958400000 | 6881.42 |
| 1478044800000 | 6754.49 |
| 1478131200000 | 6680.45 |
| 1478217600000 | 6721.96 |
| 1478476800000 | 6683 |
| 1478563200000 | 6804 |
| 1478649600000 | 6609.1 |
| 1478736000000 | 6647.75 |
| 1478822400000 | 6438.58 |
| 1479081600000 | 6322.31 |
| 1479168000000 | 6313.81 |
| 1479254400000 | 6404.41 |
| 1479340800000 | 6458.08 |
| 1479427200000 | 6440.85 |
| 1479686400000 | 6357.38 |
| 1479772800000 | 6183.7 |
| 1479859200000 | 6227.64 |
| 1479945600000 | 6243.25 |
| 1480032000000 | 6293.82 |
| 1480291200000 | 6235.81 |
| 1480377600000 | 6212.19 |
| 1480464000000 | 6212.21 |
| 1480550400000 | 6285.56 |
| 1480636800000 | 6325.65 |
| 1480896000000 | 6198.68 |
| 1480982400000 | 6247.78 |
| 1481068800000 | 6290.35 |
| 1481155200000 | 6440.14 |
| 1481241600000 | 6434.04 |
| 1481500800000 | 6267.43 |
| 1481587200000 | 6273.59 |
| 1481673600000 | 6327.52 |
| 1481760000000 | 6213.86 |
| 1481846400000 | 6250.5 |
| 1482105600000 | 6085.16 |
| 1482192000000 | 6028.8 |
| 1482278400000 | 6042.93 |
| 1482364800000 | 5957.29 |
| 1482451200000 | 5963.83 |
| 1482710400000 | 5963.83 |
| 1482796800000 | 6073.01 |
| 1482883200000 | 6258.88 |
| 1482969600000 | 6257.17 |
| 1483056000000 | 6257.15 |
| 1483315200000 | 6257.15 |
| 1483401600000 | 6276.31 |
| 1483488000000 | 6424.07 |
| 1483574400000 | 6624.54 |
| 1483660800000 | 6654.06 |
| 1483920000000 | 6663.67 |
| 1484006400000 | 6753.35 |
| 1484092800000 | 6687.49 |
| 1484179200000 | 6660.6 |
| 1484265600000 | 6630 |
| 1484524800000 | 6619.75 |
| 1484611200000 | 6523.18 |
| 1484697600000 | 6542.98 |
| 1484784000000 | 6596.09 |
| 1484870400000 | 6592.74 |
| 1485129600000 | 6742.09 |
| 1485216000000 | 6734.74 |
| 1485302400000 | 6697.12 |
| 1485388800000 | 6701.78 |
| 1485475200000 | 6687.56 |
| 1485734400000 | 6691.04 |
| 1485820800000 | 6595.93 |
| 1485907200000 | 6596.39 |
| 1485993600000 | 6605.54 |
| 1486080000000 | 6601.46 |
| 1486339200000 | 6671.81 |
| 1486425600000 | 6619.66 |
| 1486512000000 | 6580.62 |
| 1486598400000 | 6573.08 |
| 1486684800000 | 6552.86 |
| 1486944000000 | 6619.93 |
| 1487030400000 | 6520.57 |
| 1487116800000 | 6482.53 |
| 1487203200000 | 6585.83 |
| 1487289600000 | 6550.97 |
| 1487548800000 | 6561.45 |
| 1487635200000 | 6564.5 |
| 1487721600000 | 6594.45 |
| 1487808000000 | 6617.35 |
| 1487894400000 | 6549.78 |
| 1488153600000 | 6512.9 |
| 1488240000000 | 6500.53 |
| 1488326400000 | 6454.79 |
| 1488412800000 | 6504.45 |
| 1488499200000 | 6506.71 |
| 1488758400000 | 6576.02 |
| 1488844800000 | 6556.89 |
| 1488931200000 | 6534.59 |
| 1489017600000 | 6527.28 |
| 1489104000000 | 6379.12 |
| 1489363200000 | 6488.75 |
| 1489449600000 | 6509.81 |
| 1489536000000 | 6498.34 |
| 1489622400000 | 6565.01 |
| 1489708800000 | 6626.85 |
| 1489968000000 | 6605.72 |
| 1490054400000 | 6598.21 |
| 1490140800000 | 6527.07 |
| 1490227200000 | 6563.42 |
| 1490313600000 | 6521.55 |
| 1490572800000 | 6517.77 |
| 1490659200000 | 6597.01 |
| 1490745600000 | 6592.46 |
| 1490832000000 | 6602.81 |
| 1490918400000 | 6575.96 |
| 1491177600000 | 6604.81 |
| 1491264000000 | 6699.52 |
| 1491350400000 | 6824.89 |
| 1491436800000 | 6809.95 |
| 1491523200000 | 6825.71 |
| 1491782400000 | 6903.46 |
| 1491868800000 | 6885.24 |
| 1491955200000 | 6946.26 |
| 1492041600000 | 6946.28 |
| 1492128000000 | 6946.28 |
| 1492387200000 | 6897.21 |
| 1492473600000 | 6876.62 |
| 1492560000000 | 6798.73 |
| 1492646400000 | 6828.73 |
| 1492732800000 | 6840.65 |
| 1492992000000 | 6846.58 |
| 1493078400000 | 6977.04 |
| 1493164800000 | 6979.77 |
| 1493251200000 | 6896.8 |
| 1493337600000 | 6896.8 |
| 1493596800000 | 6896.81 |
| 1493683200000 | 6945.95 |
| 1493769600000 | 6936.67 |
| 1493856000000 | 7026.79 |
| 1493942400000 | 7116.94 |
| 1494201600000 | 7232.83 |
| 1494288000000 | 7191.19 |
| 1494374400000 | 7049.45 |
| 1494460800000 | 7088.03 |
| 1494547200000 | 7094.65 |
| 1494806400000 | 7071.05 |
| 1494892800000 | 7085.73 |
| 1494979200000 | 7105.76 |
| 1495065600000 | 7045.75 |
| 1495152000000 | 7042.19 |
| 1495411200000 | 7099.01 |
| 1495497600000 | 7087.56 |
| 1495584000000 | 7101.19 |
| 1495670400000 | 7124.53 |
| 1495756800000 | 7115.98 |
| 1496016000000 | 7134.13 |
| 1496102400000 | 7105.78 |
| 1496188800000 | 7094.97 |
| 1496275200000 | 7161.61 |
| 1496361600000 | 7180.35 |
| 1496620800000 | 7299.9 |
| 1496707200000 | 7230.2 |
| 1496793600000 | 7278.4 |
| 1496880000000 | 7249.23 |
| 1496966400000 | 7280.02 |
| 1497225600000 | 7280.03 |
| 1497312000000 | 7204.44 |
| 1497398400000 | 7243.05 |
| 1497484800000 | 7230.32 |
| 1497571200000 | 7110.45 |
| 1497830400000 | 7175.69 |
| 1497916800000 | 7133.69 |
| 1498003200000 | 7083.3 |
| 1498089600000 | 7047.24 |
| 1498176000000 | 7004.66 |
| 1498435200000 | 7004.65 |
| 1498521600000 | 7046 |
| 1498608000000 | 6995.55 |
| 1498694400000 | 6943.44 |
| 1498780800000 | 7029.24 |
| 1499040000000 | 7036.93 |
| 1499126400000 | 7000.79 |
| 1499212800000 | 7009.25 |
| 1499299200000 | 7025.74 |
| 1499385600000 | 7039.78 |
| 1499644800000 | 6983.47 |
| 1499731200000 | 7025.9 |
| 1499817600000 | 7097.3 |
| 1499904000000 | 7093.67 |
| 1499990400000 | 7018.48 |
| 1500249600000 | 7054.02 |
| 1500336000000 | 7071.25 |
| 1500422400000 | 7068.49 |
| 1500508800000 | 6994.63 |
| 1500595200000 | 7107.08 |
| 1500854400000 | 7067.68 |
| 1500940800000 | 7085.58 |
| 1501027200000 | 7130.9 |
| 1501113600000 | 7156.26 |
| 1501200000000 | 7180.94 |
| 1501459200000 | 7166.49 |
| 1501545600000 | 7050.18 |
| 1501632000000 | 7034.66 |
| 1501718400000 | 7040.64 |
| 1501804800000 | 7099.82 |
| 1502064000000 | 7128.58 |
| 1502150400000 | 7100.07 |
| 1502236800000 | 7092.48 |
| 1502323200000 | 7024.72 |
| 1502409600000 | 6951.83 |
| 1502668800000 | 6979.93 |
| 1502755200000 | 6982.82 |
| 1502841600000 | 7024.58 |
| 1502928000000 | 7044.46 |
| 1503014400000 | 6982.05 |
| 1503273600000 | 6982.02 |
| 1503360000000 | 7011.79 |
| 1503446400000 | 7000.71 |
| 1503532800000 | 7032.89 |
| 1503619200000 | 7036.42 |
| 1503878400000 | 7036.44 |
| 1503964800000 | 6978.38 |
| 1504051200000 | 6979.08 |
| 1504137600000 | 6964.88 |
| 1504224000000 | 6964.91 |
| 1504483200000 | 7053.11 |
| 1504569600000 | 7070.29 |
| 1504656000000 | 7002.06 |
| 1504742400000 | 7048.64 |
| 1504828800000 | 7056.36 |
| 1505088000000 | 7077.92 |
| 1505174400000 | 7077.9 |
| 1505260800000 | 7057.79 |
| 1505347200000 | 7132.66 |
| 1505433600000 | 7164.65 |
| 1505692800000 | 7292.58 |
| 1505779200000 | 7190.44 |
| 1505865600000 | 7226.36 |
| 1505952000000 | 7272.98 |
| 1506038400000 | 7320.17 |
| 1506297600000 | 7332.24 |
| 1506384000000 | 7266.72 |
| 1506470400000 | 7299.28 |
| 1506556800000 | 7237.58 |
| 1506643200000 | 7263.55 |
| 1506902400000 | 7308.76 |
| 1506988800000 | 7354.66 |
| 1507075200000 | 7393.83 |
| 1507161600000 | 7324.24 |
| 1507248000000 | 7316.06 |
| 1507507200000 | 7368.71 |
| 1507593600000 | 7371.8 |
| 1507680000000 | 7352.32 |
| 1507766400000 | 7411.28 |
| 1507852800000 | 7474.65 |
| 1508112000000 | 7474.63 |
| 1508198400000 | 7541.57 |
| 1508284800000 | 7480.21 |
| 1508371200000 | 7508.99 |
| 1508457600000 | 7470.22 |
| 1508716800000 | 7382.6 |
| 1508803200000 | 7300.82 |
| 1508889600000 | 7302.7 |
| 1508976000000 | 7268.65 |
| 1509062400000 | 7280.94 |
| 1509321600000 | 7386.72 |
| 1509408000000 | 7386.7 |
| 1509494400000 | 7386.73 |
| 1509580800000 | 7563.12 |
| 1509667200000 | 7480.45 |
| 1509926400000 | 7598.02 |
| 1510012800000 | 7573.99 |
| 1510099200000 | 7560.16 |
| 1510185600000 | 7601.92 |
| 1510272000000 | 7518.7 |
| 1510531200000 | 7423.47 |
| 1510617600000 | 7487.48 |
| 1510704000000 | 7406.74 |
| 1510790400000 | 7366.46 |
| 1510876800000 | 7461.16 |
| 1511136000000 | 7501.64 |
| 1511222400000 | 7470.71 |
| 1511308800000 | 7460.05 |
| 1511395200000 | 7531.95 |
| 1511481600000 | 7566.33 |
| 1511740800000 | 7586.36 |
| 1511827200000 | 7575.43 |
| 1511913600000 | 7517.24 |
| 1512000000000 | 7517.19 |
| 1512086400000 | 7403.63 |
| 1512345600000 | 7322.13 |
| 1512432000000 | 7396.66 |
| 1512518400000 | 7359.59 |
| 1512604800000 | 7412.08 |
| 1512691200000 | 7575.44 |
| 1512950400000 | 7666.61 |
| 1513036800000 | 7636.1 |
| 1513123200000 | 7651.24 |
| 1513209600000 | 7777.16 |
| 1513296000000 | 7634.94 |
| 1513555200000 | 7714.31 |
| 1513641600000 | 7667.39 |
| 1513728000000 | 7685.75 |
| 1513814400000 | 7708.61 |
| 1513900800000 | 7784.51 |
| 1514160000000 | 7784.51 |
| 1514246400000 | 7784.47 |
| 1514332800000 | 7860.01 |
| 1514419200000 | 7910.95 |
| 1514505600000 | 7960.03 |
| 1514851200000 | 7960 |
| 1514937600000 | 8160.63 |
| 1515024000000 | 8196.2 |
| 1515110400000 | 8233.83 |
| 1515369600000 | 8144.02 |
| 1515456000000 | 8312.13 |
| 1515542400000 | 8265.31 |
| 1515628800000 | 8153.22 |
| 1515715200000 | 8165.72 |
| 1515974400000 | 8221.04 |
| 1516060800000 | 8196.23 |
| 1516147200000 | 8142 |
| 1516233600000 | 8086.61 |
| 1516320000000 | 8199.85 |
| 1516579200000 | 8203.82 |
| 1516665600000 | 8219.54 |
| 1516752000000 | 8170.48 |
| 1516838400000 | 8253.12 |
| 1516924800000 | 8306.58 |
| 1517184000000 | 8250.12 |
| 1517270400000 | 8068.07 |
| 1517356800000 | 7905.82 |
| 1517443200000 | 7841.31 |
| 1517529600000 | 7924.12 |
| 1517788800000 | 7727.27 |
| 1517875200000 | 7667.37 |
| 1517961600000 | 7824.11 |
| 1518048000000 | 7776.76 |
| 1518134400000 | 7621.91 |
| 1518393600000 | 7554.99 |
| 1518480000000 | 7618.25 |
| 1518566400000 | 7640.35 |
| 1518652800000 | 7669.79 |
| 1518739200000 | 7669.81 |
| 1518998400000 | 7708.41 |
| 1519084800000 | 7744.25 |
| 1519171200000 | 7652.24 |
| 1519257600000 | 7556.03 |
| 1519344000000 | 7539.22 |
| 1519603200000 | 7607 |
| 1519689600000 | 7672.15 |
| 1519776000000 | 7539.9 |
| 1519862400000 | 7564.36 |
| 1519948800000 | 7572.71 |
| 1520208000000 | 7496.02 |
| 1520294400000 | 7470.22 |
| 1520380800000 | 7523.85 |
| 1520467200000 | 7465.45 |
| 1520553600000 | 7469.04 |
| 1520812800000 | 7554.83 |
| 1520899200000 | 7512.07 |
| 1520985600000 | 7452.46 |
| 1521072000000 | 7274.38 |
| 1521158400000 | 7353.84 |
| 1521417600000 | 7338 |
| 1521504000000 | 7196.23 |
| 1521590400000 | 7048.81 |
| 1521676800000 | 7250.97 |
| 1521763200000 | 7089.6 |
| 1522022400000 | 7088.52 |
| 1522108800000 | 7184.61 |
| 1522195200000 | 7129.35 |
| 1522281600000 | 7129.38 |
| 1522368000000 | 7129.38 |
| 1522627200000 | 7207.1 |
| 1522713600000 | 7223.17 |
| 1522800000000 | 7159 |
| 1522886400000 | 7181.42 |
| 1522972800000 | 7103.66 |
| 1523232000000 | 7103.64 |
| 1523318400000 | 7130.44 |
| 1523404800000 | 7141.23 |
| 1523491200000 | 7229.72 |
| 1523577600000 | 7103.57 |
| 1523836800000 | 7069.13 |
| 1523923200000 | 6939.93 |
| 1524009600000 | 7015.48 |
| 1524096000000 | 6902.64 |
| 1524182400000 | 6942.9 |
| 1524441600000 | 6927.53 |
| 1524528000000 | 6799.89 |
| 1524614400000 | 6772.18 |
| 1524700800000 | 6854.68 |
| 1524787200000 | 6987.73 |
| 1525046400000 | 7116.62 |
| 1525132800000 | 7116.62 |
| 1525219200000 | 7017.72 |
| 1525305600000 | 6834.68 |
| 1525392000000 | 6847.37 |
| 1525651200000 | 6828.33 |
| 1525737600000 | 6886.09 |
| 1525824000000 | 6850.28 |
| 1525910400000 | 6889.75 |
| 1525996800000 | 7008.96 |
| 1526256000000 | 7008.98 |
| 1526342400000 | 7124.74 |
| 1526428800000 | 7128.16 |
| 1526515200000 | 6953.35 |
| 1526601600000 | 6938.07 |
| 1526860800000 | 6910.95 |
| 1526947200000 | 6917.71 |
| 1527033600000 | 6804.61 |
| 1527120000000 | 6889.79 |
| 1527206400000 | 6880.24 |
| 1527465600000 | 6911.36 |
| 1527552000000 | 6832.99 |
| 1527638400000 | 6722.04 |
| 1527724800000 | 6726 |
| 1527811200000 | 6877.88 |
| 1528070400000 | 6808.11 |
| 1528156800000 | 6929.14 |
| 1528243200000 | 6941.12 |
| 1528329600000 | 7042.49 |
| 1528416000000 | 6955.53 |
| 1528675200000 | 6937.64 |
| 1528761600000 | 6937.67 |
| 1528848000000 | 6743.01 |
| 1528934400000 | 6654.29 |
| 1529020800000 | 6654.3 |
| 1529280000000 | 6522.85 |
| 1529366400000 | 6446.94 |
| 1529452800000 | 6379.92 |
| 1529539200000 | 6231.73 |
| 1529625600000 | 6226.67 |
| 1529884800000 | 6124.98 |
| 1529971200000 | 6142.66 |
| 1530057600000 | 6323.04 |
| 1530144000000 | 6203.86 |
| 1530230400000 | 6363.03 |
| 1530489600000 | 6377.84 |
| 1530576000000 | 6428.03 |
| 1530662400000 | 6500 |
| 1530748800000 | 6385.29 |
| 1530835200000 | 6339.87 |
| 1531094400000 | 6340.83 |
| 1531180800000 | 6375.67 |
| 1531267200000 | 6469.32 |
| 1531353600000 | 6483.26 |
| 1531440000000 | 6534.96 |
| 1531699200000 | 6512.83 |
| 1531785600000 | 6535.87 |
| 1531872000000 | 6581.72 |
| 1531958400000 | 6515.73 |
| 1532044800000 | 6545.39 |
| 1532304000000 | 6522.03 |
| 1532390400000 | 6594.45 |
| 1532476800000 | 6658.78 |
| 1532563200000 | 6816.88 |
| 1532649600000 | 6876.73 |
| 1532908800000 | 6927.95 |
| 1532995200000 | 6846.16 |
| 1533081600000 | 6997.72 |
| 1533168000000 | 6923.18 |
| 1533254400000 | 6974.24 |
| 1533513600000 | 7009.81 |
| 1533600000000 | 6905.43 |
| 1533686400000 | 7006.72 |
| 1533772800000 | 6959.59 |
| 1533859200000 | 6945.9 |
| 1534118400000 | 6737.04 |
| 1534204800000 | 6627.46 |
| 1534291200000 | 6618.08 |
| 1534377600000 | 6591.88 |
| 1534464000000 | 6653.62 |
| 1534723200000 | 6574.54 |
| 1534809600000 | 6574.54 |
| 1534896000000 | 6702.03 |
| 1534982400000 | 6854.33 |
| 1535068800000 | 6830.03 |
| 1535328000000 | 6830.02 |
| 1535414400000 | 6932.62 |
| 1535500800000 | 6895.53 |
| 1535587200000 | 6916.49 |
| 1535673600000 | 6919.95 |
| 1535932800000 | 6886.08 |
| 1536019200000 | 6912.28 |
| 1536105600000 | 6778.75 |
| 1536192000000 | 6662.88 |
| 1536278400000 | 6625.39 |
| 1536537600000 | 6610.87 |
| 1536624000000 | 6532.69 |
| 1536710400000 | 6419.83 |
| 1536796800000 | 6509.26 |
| 1536883200000 | 6401.74 |
| 1537142400000 | 6404.79 |
| 1537228800000 | 6283.49 |
| 1537315200000 | 6253.49 |
| 1537401600000 | 6167.11 |
| 1537488000000 | 6415.28 |
| 1537747200000 | 6440.49 |
| 1537833600000 | 6325.22 |
| 1537920000000 | 6295.62 |
| 1538006400000 | 6356.57 |
| 1538092800000 | 6326 |
| 1538352000000 | 6244.92 |
| 1538438400000 | 6134.11 |
| 1538524800000 | 6218.88 |
| 1538611200000 | 6093.88 |
| 1538697600000 | 6082.19 |
| 1538956800000 | 6047.46 |
| 1539043200000 | 6071.31 |
| 1539129600000 | 6024.41 |
| 1539216000000 | 5931.94 |
| 1539302400000 | 6037.79 |
| 1539561600000 | 5971.95 |
| 1539648000000 | 6039.95 |
| 1539734400000 | 6155.12 |
| 1539820800000 | 6182.7 |
| 1539907200000 | 6227.59 |
| 1540166400000 | 6310.35 |
| 1540252800000 | 6263.8 |
| 1540339200000 | 6214.19 |
| 1540425600000 | 6046.81 |
| 1540512000000 | 6166.61 |
| 1540771200000 | 6211.75 |
| 1540857600000 | 6120.29 |
| 1540944000000 | 6241.71 |
| 1541030400000 | 6241.73 |
| 1541116800000 | 6241.71 |
| 1541376000000 | 6325.06 |
| 1541462400000 | 6311.61 |
| 1541548800000 | 6195.13 |
| 1541635200000 | 6255.44 |
| 1541721600000 | 6160.4 |
| 1541980800000 | 6084.17 |
| 1542067200000 | 6019.77 |
| 1542153600000 | 6101.46 |
| 1542240000000 | 6163.97 |
| 1542326400000 | 6311.46 |
| 1542585600000 | 6491.2 |
| 1542672000000 | 6555.57 |
| 1542758400000 | 6530.15 |
| 1542844800000 | 6522.53 |
| 1542931200000 | 6577.06 |
| 1543190400000 | 6649.71 |
| 1543276800000 | 6639.37 |
| 1543363200000 | 6611.37 |
| 1543449600000 | 6630.11 |
| 1543536000000 | 6630.11 |
| 1543795200000 | 6813.89 |
| 1543881600000 | 6952.92 |
| 1543968000000 | 6859.12 |
| 1544054400000 | 6749.12 |
| 1544140800000 | 6696.41 |
| 1544400000000 | 6564.05 |
| 1544486400000 | 6677.62 |
| 1544572800000 | 6734.17 |
| 1544659200000 | 6767.22 |
| 1544745600000 | 6743.05 |
| 1545004800000 | 6716.95 |
| 1545091200000 | 6620.24 |
| 1545177600000 | 6780.44 |
| 1545264000000 | 6757.7 |
| 1545350400000 | 6712.92 |
| 1545609600000 | 6712.88 |
| 1545696000000 | 6712.88 |
| 1545782400000 | 6680.85 |
| 1545868800000 | 6761.55 |
| 1545955200000 | 6749.13 |
| 1546214400000 | 6749.14 |
| 1546387200000 | 6785.79 |
| 1546473600000 | 6961.68 |
| 1546560000000 | 7062.62 |
| 1546819200000 | 7119.79 |
| 1546905600000 | 7024.59 |
| 1546992000000 | 7253.17 |
| 1547078400000 | 7318.98 |
| 1547164800000 | 7244.5 |
| 1547424000000 | 7354.41 |
| 1547510400000 | 7369.21 |
| 1547596800000 | 7170.62 |
| 1547683200000 | 7202.17 |
| 1547769600000 | 7312.83 |
| 1548028800000 | 7257.27 |
| 1548115200000 | 7228.75 |
| 1548201600000 | 7233.39 |
| 1548288000000 | 7281.81 |
| 1548374400000 | 7303.6 |
| 1548633600000 | 7285.62 |
| 1548720000000 | 7298.06 |
| 1548806400000 | 7266.71 |
| 1548892800000 | 7314 |
| 1548979200000 | 7439.2 |
| 1549238400000 | 7335.55 |
| 1549324800000 | 7335.57 |
| 1549411200000 | 7314.38 |
| 1549497600000 | 7376.62 |
| 1549584000000 | 7379.65 |
| 1549843200000 | 7375.36 |
| 1549929600000 | 7317.49 |
| 1550016000000 | 7240.82 |
| 1550102400000 | 7274.18 |
| 1550188800000 | 7203.46 |
| 1550448000000 | 7208.98 |
| 1550534400000 | 7131.3 |
| 1550620800000 | 7277.9 |
| 1550707200000 | 7250.35 |
| 1550793600000 | 7302.75 |
| 1551052800000 | 7302.77 |
| 1551139200000 | 7339.79 |
| 1551225600000 | 7258.06 |
| 1551312000000 | 7118.31 |
| 1551398400000 | 7069.72 |
| 1551657600000 | 7109.8 |
| 1551744000000 | 7012.42 |
| 1551830400000 | 7168.86 |
| 1551916800000 | 7215.42 |
| 1552003200000 | 7105.62 |
| 1552262400000 | 7024.48 |
| 1552348800000 | 6975.49 |
| 1552435200000 | 6986.93 |
| 1552521600000 | 6966.98 |
| 1552608000000 | 7008.97 |
| 1552867200000 | 7106.85 |
| 1552953600000 | 7060.36 |
| 1553040000000 | 7063.41 |
| 1553126400000 | 7141.64 |
| 1553212800000 | 7266.73 |
| 1553472000000 | 7102.3 |
| 1553558400000 | 7151.17 |
| 1553644800000 | 7085.27 |
| 1553731200000 | 7092.17 |
| 1553817600000 | 7156.27 |
| 1554076800000 | 7094.58 |
| 1554163200000 | 7138.43 |
| 1554249600000 | 7193.74 |
| 1554336000000 | 7156.21 |
| 1554422400000 | 7172.8 |
| 1554681600000 | 7191.57 |
| 1554768000000 | 7191.56 |
| 1554854400000 | 7316.28 |
| 1554940800000 | 7272.44 |
| 1555027200000 | 7213.74 |
| 1555286400000 | 7151.5 |
| 1555372800000 | 7192.66 |
| 1555459200000 | 7174.4 |
| 1555545600000 | 7174.4 |
| 1555632000000 | 7174.4 |
| 1555891200000 | 7133.11 |
| 1555977600000 | 7139.08 |
| 1556064000000 | 7167.83 |
| 1556150400000 | 7221.91 |
| 1556236800000 | 7187.16 |
| 1556496000000 | 7220.53 |
| 1556582400000 | 7295.85 |
| 1556668800000 | 7295.86 |
| 1556755200000 | 7378.97 |
| 1556841600000 | 7331.14 |
| 1557100800000 | 7230.06 |
| 1557187200000 | 7256.62 |
| 1557273600000 | 7271.6 |
| 1557360000000 | 7054.96 |
| 1557446400000 | 7070.61 |
| 1557705600000 | 7070.6 |
| 1557792000000 | 6921.49 |
| 1557878400000 | 6836.88 |
| 1557964800000 | 6754.06 |
| 1558051200000 | 6811.32 |
| 1558310400000 | 6877.95 |
| 1558396800000 | 6964.99 |
| 1558483200000 | 7054.7 |
| 1558569600000 | 7062.68 |
| 1558656000000 | 7054.56 |
| 1558915200000 | 7013.15 |
| 1559001600000 | 7039.67 |
| 1559088000000 | 7072.59 |
| 1559174400000 | 7119.8 |
| 1559260800000 | 7252.09 |
| 1559520000000 | 7397.57 |
| 1559606400000 | 7276.2 |
| 1559692800000 | 7276.22 |
| 1559779200000 | 7297.82 |
| 1559865600000 | 7284.69 |
| 1560124800000 | 7329.67 |
| 1560211200000 | 7342.62 |
| 1560297600000 | 7342.63 |
| 1560384000000 | 7358.55 |
| 1560470400000 | 7273.93 |
| 1560729600000 | 7177.94 |
| 1560816000000 | 7223.53 |
| 1560902400000 | 7333.74 |
| 1560988800000 | 7373.26 |
| 1561075200000 | 7410.56 |
| 1561334400000 | 7437.04 |
| 1561420800000 | 7404.75 |
| 1561507200000 | 7359.26 |
| 1561593600000 | 7432.47 |
| 1561680000000 | 7370.11 |
| 1561939200000 | 7459.02 |
| 1562025600000 | 7492.81 |
| 1562112000000 | 7485.44 |
| 1562198400000 | 7463.44 |
| 1562284800000 | 7522.32 |
| 1562544000000 | 7439.5 |
| 1562630400000 | 7446.6 |
| 1562716800000 | 7461.7 |
| 1562803200000 | 7570.31 |
| 1562889600000 | 7541.37 |
| 1563148800000 | 7804.49 |
| 1563235200000 | 7731.4 |
| 1563321600000 | 7660.62 |
| 1563408000000 | 7692.92 |
| 1563494400000 | 7691.35 |
| 1563753600000 | 7663.8 |
| 1563840000000 | 7672.53 |
| 1563926400000 | 7577.2 |
| 1564012800000 | 7699.71 |
| 1564099200000 | 7617.69 |
| 1564358400000 | 7633.27 |
| 1564444800000 | 7611.61 |
| 1564531200000 | 7486.24 |
| 1564617600000 | 7529.91 |
| 1564704000000 | 7536.36 |
| 1564963200000 | 7246.38 |
| 1565049600000 | 7111.81 |
| 1565136000000 | 7216.21 |
| 1565222400000 | 7219.93 |
| 1565308800000 | 7177.8 |
| 1565568000000 | 7177.81 |
| 1565654400000 | 7054.69 |
| 1565740800000 | 7174.47 |
| 1565827200000 | 7112.36 |
| 1565913600000 | 7078.62 |
| 1566172800000 | 7235.44 |
| 1566259200000 | 7202.09 |
| 1566345600000 | 7202.09 |
| 1566432000000 | 7186.47 |
| 1566518400000 | 7224 |
| 1566777600000 | 7223.98 |
| 1566864000000 | 7093.81 |
| 1566950400000 | 7179.57 |
| 1567036800000 | 7245.8 |
| 1567123200000 | 7318.25 |
| 1567382400000 | 7244.89 |
| 1567468800000 | 7107 |
| 1567555200000 | 7209.78 |
| 1567641600000 | 7243.35 |
| 1567728000000 | 7282.69 |
| 1567987200000 | 7319.29 |
| 1568073600000 | 7265.8 |
| 1568160000000 | 7284.08 |
| 1568246400000 | 7286.8 |
| 1568332800000 | 7338.19 |
| 1568592000000 | 7293.96 |
| 1568678400000 | 7256.14 |
| 1568764800000 | 7254.32 |
| 1568851200000 | 7252.75 |
| 1568937600000 | 7243.12 |
| 1569196800000 | 7232.51 |
| 1569283200000 | 7286.25 |
| 1569369600000 | 7303.04 |
| 1569456000000 | 7306.02 |
| 1569542400000 | 7272.42 |
| 1569801600000 | 7277.36 |
| 1569888000000 | 7204.69 |
| 1569974400000 | 7110.24 |
| 1570060800000 | 7078.05 |
| 1570147200000 | 7218.8 |
| 1570406400000 | 7179.49 |
| 1570492800000 | 7254.83 |
| 1570579200000 | 7197.25 |
| 1570665600000 | 7287.5 |
| 1570752000000 | 7362.5 |
| 1571011200000 | 7397.1 |
| 1571097600000 | 7344.14 |
| 1571184000000 | 7416.82 |
| 1571270400000 | 7462.93 |
| 1571356800000 | 7433.99 |
| 1571616000000 | 7462 |
| 1571702400000 | 7507.75 |
| 1571788800000 | 7543.04 |
| 1571875200000 | 7526.27 |
| 1571961600000 | 7508.54 |
| 1572220800000 | 7533.37 |
| 1572307200000 | 7557.03 |
| 1572393600000 | 7649.09 |
| 1572480000000 | 7632.64 |
| 1572566400000 | 7632.62 |
| 1572825600000 | 7738.98 |
| 1572912000000 | 7905.86 |
| 1572998400000 | 7658.99 |
| 1573084800000 | 7733.53 |
| 1573171200000 | 7748.92 |
| 1573430400000 | 7621.16 |
| 1573516800000 | 7657.93 |
| 1573603200000 | 7600.55 |
| 1573689600000 | 7607.46 |
| 1573776000000 | 7606.55 |
| 1574035200000 | 7571.9 |
| 1574121600000 | 7555.11 |
| 1574208000000 | 7540.88 |
| 1574294400000 | 7478.67 |
| 1574380800000 | 7495.06 |
| 1574640000000 | 7436.19 |
| 1574726400000 | 7339.64 |
| 1574812800000 | 7510.5 |
| 1574899200000 | 7446.15 |
| 1574985600000 | 7408.99 |
| 1575244800000 | 7508.39 |
| 1575331200000 | 7521.45 |
| 1575417600000 | 7491.08 |
| 1575504000000 | 7512.65 |
| 1575590400000 | 7536.68 |
| 1575849600000 | 7516.58 |
| 1575936000000 | 7490.25 |
| 1576022400000 | 7532.71 |
| 1576108800000 | 7509.73 |
| 1576195200000 | 7637.1 |
| 1576454400000 | 7463.77 |
| 1576540800000 | 7488.33 |
| 1576627200000 | 7460.95 |
| 1576713600000 | 7377.41 |
| 1576800000000 | 7465.3 |
| 1577059200000 | 7561.04 |
| 1577145600000 | 7561.04 |
| 1577232000000 | 7561.04 |
| 1577318400000 | 7497.53 |
| 1577404800000 | 7518.95 |
| 1577664000000 | 7518.96 |
| 1577750400000 | 7518.94 |
| 1577923200000 | 7441.65 |
| 1578009600000 | 7461.26 |
| 1578268800000 | 7432.79 |
| 1578355200000 | 7475.97 |
| 1578441600000 | 7391.96 |
| 1578528000000 | 7417.16 |
| 1578614400000 | 7407.28 |
| 1578873600000 | 7407.28 |
| 1578960000000 | 7409.09 |
| 1579046400000 | 7233.69 |
| 1579132800000 | 7203.77 |
| 1579219200000 | 7244.01 |
| 1579478400000 | 7072.27 |
| 1579564800000 | 6982.54 |
| 1579651200000 | 7018.8 |
| 1579737600000 | 7160.9 |
| 1579824000000 | 7246.12 |
| 1580083200000 | 7174.62 |
| 1580169600000 | 7070.76 |
| 1580256000000 | 7069.38 |
| 1580342400000 | 6994.38 |
| 1580428800000 | 6821.93 |
| 1580688000000 | 6799.08 |
| 1580774400000 | 6931.93 |
| 1580860800000 | 7026.41 |
| 1580947200000 | 7188.35 |
| 1581033600000 | 7211.09 |
| 1581292800000 | 7147.87 |
| 1581379200000 | 7160.44 |
| 1581465600000 | 7126.38 |
| 1581552000000 | 7163.3 |
| 1581638400000 | 7038.73 |
| 1581897600000 | 7091.79 |
| 1581984000000 | 7081.78 |
| 1582070400000 | 7127.09 |
| 1582156800000 | 7151.7 |
| 1582243200000 | 7060.57 |
| 1582502400000 | 6888.74 |
| 1582588800000 | 6888.74 |
| 1582675200000 | 6657.02 |
| 1582761600000 | 6701.54 |
| 1582848000000 | 6559.38 |
| 1583107200000 | 6541.83 |
| 1583193600000 | 6576.83 |
| 1583280000000 | 6658.31 |
| 1583366400000 | 6676.2 |
| 1583452800000 | 6569.05 |
| 1583712000000 | 6172.29 |
| 1583798400000 | 6161.04 |
| 1583884800000 | 6179.22 |
| 1583971200000 | 5527.07 |
| 1584057600000 | 5519.06 |
| 1584316800000 | 4952.03 |
| 1584403200000 | 4948.95 |
| 1584489600000 | 4989.97 |
| 1584576000000 | 4386 |
| 1584662400000 | 4538.69 |
| 1584921600000 | 4491.86 |
| 1585008000000 | 4561 |
| 1585094400000 | 4790.99 |
| 1585180800000 | 5164.78 |
| 1585267200000 | 5001.63 |
| 1585526400000 | 4852.81 |
| 1585612800000 | 5064 |
| 1585699200000 | 5125.83 |
| 1585785600000 | 5096.12 |
| 1585872000000 | 5105.45 |
| 1586131200000 | 5313.32 |
| 1586217600000 | 5443.25 |
| 1586304000000 | 5312.2 |
| 1586390400000 | 5312.18 |
| 1586476800000 | 5312.18 |
| 1586736000000 | 5405.06 |
| 1586822400000 | 5556.01 |
| 1586908800000 | 5711.13 |
| 1586995200000 | 5311.49 |
| 1587081600000 | 5546.59 |
| 1587340800000 | 5496.51 |
| 1587427200000 | 5352.93 |
| 1587513600000 | 5333.52 |
| 1587600000000 | 5362.44 |
| 1587686400000 | 5205.89 |
| 1587945600000 | 5189.98 |
| 1588032000000 | 5324.11 |
| 1588118400000 | 5420.52 |
| 1588204800000 | 5475.78 |
| 1588291200000 | 5475.75 |
| 1588550400000 | 5337.84 |
| 1588636800000 | 5425.63 |
| 1588723200000 | 5410.58 |
| 1588809600000 | 5430 |
| 1588896000000 | 5410.2 |
| 1589155200000 | 5498.98 |
| 1589241600000 | 5475.64 |
| 1589328000000 | 5466.46 |
| 1589414400000 | 5483.78 |
| 1589500800000 | 5315.54 |
| 1589760000000 | 5244.54 |
| 1589846400000 | 5341.75 |
| 1589932800000 | 5391.62 |
| 1590019200000 | 5399.22 |
| 1590105600000 | 5327.32 |
| 1590364800000 | 5327.32 |
| 1590451200000 | 5306.96 |
| 1590537600000 | 5324.8 |
| 1590624000000 | 5364.6 |
| 1590710400000 | 5636.84 |
| 1590969600000 | 5780.93 |
| 1591056000000 | 5863.47 |
| 1591142400000 | 6121.37 |
| 1591228800000 | 6409.46 |
| 1591315200000 | 6370.72 |
| 1591574400000 | 6385.88 |
| 1591660800000 | 6434.83 |
| 1591747200000 | 6299.68 |
| 1591833600000 | 6289.96 |
| 1591920000000 | 6289.96 |
| 1592179200000 | 5963.86 |
| 1592265600000 | 6104.49 |
| 1592352000000 | 6097.87 |
| 1592438400000 | 6159.06 |
| 1592524800000 | 6129.34 |
| 1592784000000 | 6168.06 |
| 1592870400000 | 6100.27 |
| 1592956800000 | 6022.02 |
| 1593043200000 | 5970.07 |
| 1593129600000 | 6045.84 |
| 1593388800000 | 5978.98 |
| 1593475200000 | 6082.04 |
| 1593561600000 | 6092.26 |
| 1593648000000 | 6243.03 |
| 1593734400000 | 6283.29 |
| 1593993600000 | 6251.8 |
| 1594080000000 | 6178.89 |
| 1594166400000 | 6206.69 |
| 1594252800000 | 6116.92 |
| 1594339200000 | 6129.63 |
| 1594598400000 | 6109.38 |
| 1594684800000 | 6100.68 |
| 1594771200000 | 5960.58 |
| 1594857600000 | 6069.52 |
| 1594944000000 | 6000 |
| 1595203200000 | 6075.29 |
| 1595289600000 | 6052.59 |
| 1595376000000 | 5978.86 |
| 1595462400000 | 5946.91 |
| 1595548800000 | 5939.1 |
| 1595808000000 | 5819.38 |
| 1595894400000 | 5907.61 |
| 1595980800000 | 5930.81 |
| 1596067200000 | 5884.19 |
| 1596153600000 | 5884.22 |
| 1596412800000 | 5674.98 |
| 1596499200000 | 5719.53 |
| 1596585600000 | 5786.97 |
| 1596672000000 | 5864.42 |
| 1596758400000 | 5786.28 |
| 1597017600000 | 5880.42 |
| 1597104000000 | 5911.73 |
| 1597190400000 | 5954.81 |
| 1597276800000 | 6082.15 |
| 1597363200000 | 6102.62 |
| 1597622400000 | 6114.67 |
| 1597708800000 | 6207.61 |
| 1597795200000 | 6079.76 |
| 1597881600000 | 6031.93 |
| 1597968000000 | 6031.93 |
| 1598227200000 | 5961.59 |
| 1598313600000 | 5982.37 |
| 1598400000000 | 5954.12 |
| 1598486400000 | 5924.35 |
| 1598572800000 | 5901.06 |
| 1598832000000 | 5901.08 |
| 1598918400000 | 5821.09 |
| 1599004800000 | 5739.63 |
| 1599091200000 | 5751.83 |
| 1599177600000 | 5776.52 |
| 1599436800000 | 5913.33 |
| 1599523200000 | 6013.09 |
| 1599609600000 | 5889.37 |
| 1599696000000 | 5869.75 |
| 1599782400000 | 5936.82 |
| 1600041600000 | 5974.17 |
| 1600128000000 | 6017.61 |
| 1600214400000 | 5947.38 |
| 1600300800000 | 5925.8 |
| 1600387200000 | 5892.36 |
| 1600646400000 | 5917.45 |
| 1600732800000 | 5890.49 |
| 1600819200000 | 5880.52 |
| 1600905600000 | 5816.78 |
| 1600992000000 | 5809.37 |
| 1601251200000 | 5835.88 |
| 1601337600000 | 5812.31 |
| 1601424000000 | 5844.91 |
| 1601510400000 | 5938.65 |
| 1601596800000 | 5984.09 |
| 1601856000000 | 5932.51 |
| 1601942400000 | 5889.23 |
| 1602028800000 | 5851.85 |
| 1602115200000 | 5931.98 |
| 1602201600000 | 5906.82 |
| 1602460800000 | 5917.14 |
| 1602547200000 | 5880.62 |
| 1602633600000 | 5861.45 |
| 1602720000000 | 5870.72 |
| 1602806400000 | 5850.2 |
| 1603065600000 | 5975.36 |
| 1603152000000 | 6052.35 |
| 1603238400000 | 6232.53 |
| 1603324800000 | 6356.21 |
| 1603411200000 | 6514.25 |
| 1603670400000 | 6525.15 |
| 1603756800000 | 6439.93 |
| 1603843200000 | 6366.36 |
| 1603929600000 | 6249.78 |
| 1604016000000 | 6353.01 |
| 1604275200000 | 6353.01 |
| 1604361600000 | 6359.29 |
| 1604448000000 | 6469.22 |
| 1604534400000 | 6648.53 |
| 1604620800000 | 6667.04 |
| 1604880000000 | 6702.56 |
| 1604966400000 | 7103.48 |
| 1605052800000 | 7082 |
| 1605139200000 | 7081.98 |
| 1605225600000 | 7029.29 |
| 1605484800000 | 6974.76 |
| 1605571200000 | 6992.21 |
| 1605657600000 | 7088.7 |
| 1605744000000 | 7015.83 |
| 1605830400000 | 7228.39 |
| 1606089600000 | 7216.11 |
| 1606176000000 | 7159.64 |
| 1606262400000 | 7042.31 |
| 1606348800000 | 7008.08 |
| 1606435200000 | 6819.09 |
| 1606694400000 | 6819.11 |
| 1606780800000 | 7064.93 |
| 1606867200000 | 7124.66 |
| 1606953600000 | 7242.64 |
| 1607040000000 | 7148.71 |
| 1607299200000 | 7208.18 |
| 1607385600000 | 7208.22 |
| 1607472000000 | 7120.45 |
| 1607558400000 | 7196.45 |
| 1607644800000 | 7306.54 |
| 1607904000000 | 7306.99 |
| 1607990400000 | 7279 |
| 1608076800000 | 7363.76 |
| 1608163200000 | 7355.16 |
| 1608249600000 | 7301.18 |
| 1608508800000 | 7259.29 |
| 1608595200000 | 7274.91 |
| 1608681600000 | 7267.11 |
| 1608768000000 | 7267.11 |
| 1608854400000 | 7267.11 |
| 1609113600000 | 7184.25 |
| 1609200000000 | 7203.3 |
| 1609286400000 | 7203.3 |
| 1609372800000 | 7203.28 |
| 1609718400000 | 7284.25 |
| 1609804800000 | 7226.41 |
| 1609891200000 | 7158.96 |
| 1609977600000 | 7220.08 |
| 1610064000000 | 7371.28 |
| 1610323200000 | 7364.17 |
| 1610409600000 | 7366.86 |
| 1610496000000 | 7331.94 |
| 1610582400000 | 7350.65 |
| 1610668800000 | 7292.49 |
| 1610928000000 | 7254.23 |
| 1611014400000 | 7257.96 |
| 1611100800000 | 7202.83 |
| 1611187200000 | 7198.37 |
| 1611273600000 | 7081.93 |
| 1611532800000 | 7125.02 |
| 1611619200000 | 7057.25 |
| 1611705600000 | 6949.43 |
| 1611792000000 | 6941.92 |
| 1611878400000 | 6674.39 |
| 1612137600000 | 6902.15 |
| 1612224000000 | 6954.77 |
| 1612310400000 | 6957.99 |
| 1612396800000 | 7003.7 |
| 1612483200000 | 7137.39 |
| 1612742400000 | 7109.15 |
| 1612828800000 | 7161.06 |
| 1612915200000 | 7184.9 |
| 1613001600000 | 7109.44 |
| 1613088000000 | 7109.43 |
| 1613347200000 | 7069.37 |
| 1613433600000 | 7133.73 |
| 1613520000000 | 7019.49 |
| 1613606400000 | 6858.6 |
| 1613692800000 | 6952.97 |
| 1613952000000 | 6804.85 |
| 1614038400000 | 6824.54 |
| 1614124800000 | 6748.26 |
| 1614211200000 | 6748.26 |
| 1614297600000 | 6785.46 |
| 1614556800000 | 6854.58 |
| 1614643200000 | 6936.63 |
| 1614729600000 | 6985.89 |
| 1614816000000 | 6887.17 |
| 1614902400000 | 6895.93 |
| 1615161600000 | 6760.6 |
| 1615248000000 | 6789.11 |
| 1615334400000 | 6794.35 |
| 1615420800000 | 6733.93 |
| 1615507200000 | 6742.01 |
| 1615766400000 | 6566.18 |
| 1615852800000 | 6558.26 |
| 1615939200000 | 6539.9 |
| 1616025600000 | 6619.37 |
| 1616112000000 | 6412.8 |
| 1616371200000 | 6386.02 |
| 1616457600000 | 6418.42 |
| 1616544000000 | 6485.62 |
| 1616630400000 | 6583.78 |
| 1616716800000 | 6575.9 |
| 1616976000000 | 6654.85 |
| 1617062400000 | 6556.95 |
| 1617148800000 | 6441.74 |
| 1617235200000 | 6441.76 |
| 1617321600000 | 6441.76 |
| 1617580800000 | 6478.25 |
| 1617667200000 | 6588.69 |
| 1617753600000 | 6672.45 |
| 1617840000000 | 6560.05 |
| 1617926400000 | 6560.07 |
| 1618185600000 | 6541.52 |
| 1618272000000 | 6465.86 |
| 1618358400000 | 6553.79 |
| 1618444800000 | 6597.71 |
| 1618531200000 | 6554.26 |
| 1618790400000 | 6523.13 |
| 1618876800000 | 6591.03 |
| 1618963200000 | 6483.01 |
| 1619049600000 | 6489.55 |
| 1619136000000 | 6454.67 |
| 1619395200000 | 6478.92 |
| 1619481600000 | 6453.54 |
| 1619568000000 | 6567.47 |
| 1619654400000 | 6592.35 |
| 1619740800000 | 6485.02 |
| 1620000000000 | 6484.78 |
| 1620086400000 | 6479.39 |
| 1620172800000 | 6418.54 |
| 1620259200000 | 6416.92 |
| 1620345600000 | 6397.34 |
| 1620604800000 | 6460.48 |
| 1620691200000 | 6491.01 |
| 1620777600000 | 6391.26 |
| 1620864000000 | 6391.27 |
| 1620950400000 | 6471.82 |
| 1621209600000 | 6456.25 |
| 1621296000000 | 6394.2 |
| 1621382400000 | 6390.03 |
| 1621468800000 | 6301.8 |
| 1621555200000 | 6316.85 |
| 1621814400000 | 6254.25 |
| 1621900800000 | 6280.79 |
| 1621987200000 | 6418.72 |
| 1622073600000 | 6803.4 |
| 1622160000000 | 6818.73 |
| 1622419200000 | 6791.1 |
| 1622505600000 | 6783.39 |
| 1622592000000 | 7001.05 |
| 1622678400000 | 6941.14 |
| 1622764800000 | 6944.15 |
| 1623024000000 | 6911.13 |
| 1623110400000 | 6952.1 |
| 1623196800000 | 7060.99 |
| 1623283200000 | 7044.19 |
| 1623369600000 | 7084.24 |
| 1623628800000 | 7050.28 |
| 1623715200000 | 7086.42 |
| 1623801600000 | 7086.69 |
| 1623888000000 | 6940.27 |
| 1623974400000 | 6863.55 |
| 1624233600000 | 6827.65 |
| 1624320000000 | 6871.45 |
| 1624406400000 | 6902.46 |
| 1624492800000 | 6877.74 |
| 1624579200000 | 6978 |
| 1624838400000 | 6955.54 |
| 1624924800000 | 7008.53 |
| 1625011200000 | 6871.35 |
| 1625097600000 | 6903.4 |
| 1625184000000 | 6922.56 |
| 1625443200000 | 6937.48 |
| 1625529600000 | 6841.57 |
| 1625616000000 | 6782 |
| 1625702400000 | 6748.64 |
| 1625788800000 | 6656.24 |
| 1626048000000 | 6707.95 |
| 1626134400000 | 6588.28 |
| 1626220800000 | 6586.83 |
| 1626307200000 | 6487.28 |
| 1626393600000 | 6445.14 |
| 1626652800000 | 6322.55 |
| 1626739200000 | 6322.51 |
| 1626825600000 | 6247.96 |
| 1626912000000 | 6368.1 |
| 1626998400000 | 6291.39 |
| 1627257600000 | 6145.78 |
| 1627344000000 | 6283.68 |
| 1627430400000 | 6238.52 |
| 1627516800000 | 6259.14 |
| 1627603200000 | 6049.23 |
| 1627862400000 | 6252.18 |
| 1627948800000 | 6416.06 |
| 1628035200000 | 6406.53 |
| 1628121600000 | 6283.87 |
| 1628208000000 | 6231.74 |
| 1628467200000 | 6352.42 |
| 1628553600000 | 6355.02 |
| 1628640000000 | 6446.17 |
| 1628726400000 | 6305.36 |
| 1628812800000 | 6061.64 |
| 1629072000000 | 6240.89 |
| 1629158400000 | 6316.81 |
| 1629244800000 | 6458.32 |
| 1629331200000 | 6458.56 |
| 1629417600000 | 6372.45 |
| 1629676800000 | 6298.97 |
| 1629763200000 | 6409 |
| 1629849600000 | 6573.98 |
| 1629936000000 | 6534.93 |
| 1630022400000 | 6495.9 |
| 1630281600000 | 6495.91 |
| 1630368000000 | 6598.69 |
| 1630454400000 | 6489.9 |
| 1630540800000 | 6553.64 |
| 1630627200000 | 6645.72 |
| 1630886400000 | 6590.3 |
| 1630972800000 | 6622.13 |
| 1631059200000 | 6638.52 |
| 1631145600000 | 6634.99 |
| 1631232000000 | 6665.22 |
| 1631491200000 | 6623.01 |
| 1631577600000 | 6577.56 |
| 1631664000000 | 6560.97 |
| 1631750400000 | 6602.15 |
| 1631836800000 | 6576.8 |
| 1632096000000 | 6459.16 |
| 1632182400000 | 6540.06 |
| 1632268800000 | 6483.84 |
| 1632355200000 | 6511.31 |
| 1632441600000 | 6513.67 |
| 1632700800000 | 6436.87 |
| 1632787200000 | 6366.77 |
| 1632873600000 | 6447.07 |
| 1632960000000 | 6402.59 |
| 1633046400000 | 6404.42 |
| 1633305600000 | 6451.77 |
| 1633392000000 | 6451.75 |
| 1633478400000 | 6504.15 |
| 1633564800000 | 6502.57 |
| 1633651200000 | 6503.69 |
| 1633910400000 | 6745.16 |
| 1633996800000 | 6734.26 |
| 1634083200000 | 6796.37 |
| 1634169600000 | 6894.88 |
| 1634256000000 | 6944.24 |
| 1634515200000 | 6984.19 |
| 1634601600000 | 6973.3 |
| 1634688000000 | 6982.04 |
| 1634774400000 | 6973.45 |
| 1634860800000 | 6959.23 |
| 1635120000000 | 6867.18 |
| 1635206400000 | 6836.56 |
| 1635292800000 | 6886.98 |
| 1635379200000 | 6749.36 |
| 1635465600000 | 6721.42 |
| 1635724800000 | 6721.43 |
| 1635811200000 | 6745.17 |
| 1635897600000 | 6867.52 |
| 1635984000000 | 6878.24 |
| 1636070400000 | 7077.33 |
| 1636329600000 | 7187.13 |
| 1636416000000 | 7184.49 |
| 1636502400000 | 7122.12 |
| 1636588800000 | 7048.82 |
| 1636675200000 | 7169.6 |
| 1636934400000 | 7062.23 |
| 1637020800000 | 7052.3 |
| 1637107200000 | 7048.53 |
| 1637193600000 | 7020.1 |
| 1637280000000 | 7005.52 |
| 1637539200000 | 6976.29 |
| 1637625600000 | 7091.72 |
| 1637712000000 | 7168.06 |
| 1637798400000 | 7126.58 |
| 1637884800000 | 7029.52 |
| 1638144000000 | 6936.25 |
| 1638230400000 | 6936.27 |
| 1638316800000 | 6677.15 |
| 1638403200000 | 6735.47 |
| 1638489600000 | 6823.34 |
| 1638748800000 | 6908.57 |
| 1638835200000 | 6912.88 |
| 1638921600000 | 6912.9 |
| 1639008000000 | 7031.31 |
| 1639094400000 | 6970.31 |
| 1639353600000 | 7021 |
| 1639440000000 | 7060.78 |
| 1639526400000 | 6964.06 |
| 1639612800000 | 7048.37 |
| 1639699200000 | 7093.13 |
| 1639958400000 | 7103.05 |
| 1640044800000 | 7014.28 |
| 1640131200000 | 6950.5 |
| 1640217600000 | 7064.34 |
| 1640304000000 | 6982.98 |
| 1640563200000 | 7029.51 |
| 1640649600000 | 7012.79 |
| 1640736000000 | 7014.67 |
| 1640822400000 | 7014.65 |
| 1640908800000 | 6775.31 |
| 1641168000000 | 6710.04 |
| 1641254400000 | 6670.21 |
| 1641340800000 | 6800.3 |
| 1641427200000 | 6768.82 |
| 1641513600000 | 6665.89 |
| 1641772800000 | 6835.96 |
| 1641859200000 | 6770.25 |
| 1641945600000 | 6932.99 |
| 1642032000000 | 7020.55 |
| 1642118400000 | 6967.84 |
| 1642377600000 | 6891.87 |
| 1642464000000 | 6952.23 |
| 1642550400000 | 6878.15 |
| 1642636800000 | 6840.81 |
| 1642723200000 | 6948.22 |
| 1642982400000 | 6930.1 |
| 1643068800000 | 6999.87 |
| 1643155200000 | 6932.8 |
| 1643241600000 | 6943.44 |
| 1643328000000 | 6984.41 |
| 1643587200000 | 7145.78 |
| 1643673600000 | 7145.77 |
| 1643760000000 | 7275.6 |
| 1643846400000 | 7182.19 |
| 1643932800000 | 7239.58 |
| 1644192000000 | 7146.09 |
| 1644278400000 | 7159.34 |
| 1644364800000 | 7281.39 |
| 1644451200000 | 7281.12 |
| 1644537600000 | 7194.42 |
| 1644796800000 | 7295.01 |
| 1644883200000 | 7208.63 |
| 1644969600000 | 7397.89 |
| 1645056000000 | 7353.5 |
| 1645142400000 | 7353.84 |
| 1645401600000 | 7437.98 |
| 1645488000000 | 7437.61 |
| 1645574400000 | 7378.61 |
| 1645660800000 | 7194.76 |
| 1645747200000 | 7194.76 |
| 1646006400000 | 7355.01 |
| 1646092800000 | 7384.45 |
| 1646179200000 | 7221.27 |
| 1646265600000 | 7356.57 |
| 1646352000000 | 7246.6 |
| 1646611200000 | 7154.07 |
| 1646697600000 | 6832.03 |
| 1646784000000 | 6881.61 |
| 1646870400000 | 6961.71 |
| 1646956800000 | 6957.06 |
| 1647216000000 | 6676.51 |
| 1647302400000 | 6928.17 |
| 1647388800000 | 6933.26 |
| 1647475200000 | 7044.13 |
| 1647561600000 | 6906.61 |
| 1647820800000 | 6884.95 |
| 1647907200000 | 6927.71 |
| 1647993600000 | 6973.94 |
| 1648080000000 | 7001.33 |
| 1648166400000 | 7062.89 |
| 1648425600000 | 7050.77 |
| 1648512000000 | 7049.96 |
| 1648598400000 | 7079.3 |
| 1648684800000 | 7142.01 |
| 1648771200000 | 7125.88 |
| 1649030400000 | 7188.37 |
| 1649116800000 | 7203.1 |
| 1649203200000 | 7131.38 |
| 1649289600000 | 6938.68 |
| 1649376000000 | 7037.15 |
| 1649635200000 | 6943.87 |
| 1649721600000 | 6802.5 |
| 1649808000000 | 6883.07 |
| 1649894400000 | 6883.06 |
| 1649980800000 | 6883.06 |
| 1650240000000 | 6869.31 |
| 1650326400000 | 6845.53 |
| 1650412800000 | 6970.28 |
| 1650499200000 | 6909.66 |
| 1650585600000 | 6821.29 |
| 1650844800000 | 6810.22 |
| 1650931200000 | 6809.85 |
| 1651017600000 | 6702.16 |
| 1651104000000 | 6736.27 |
| 1651190400000 | 6541.21 |
| 1651449600000 | 6505.85 |
| 1651536000000 | 6505.82 |
| 1651622400000 | 6623.83 |
| 1651708800000 | 6693.76 |
| 1651795200000 | 6526.38 |
| 1652054400000 | 6526.38 |
| 1652140800000 | 6513.46 |
| 1652227200000 | 6442.78 |
| 1652313600000 | 6286.45 |
| 1652400000000 | 6194.26 |
| 1652659200000 | 6317.9 |
| 1652745600000 | 6424.35 |
| 1652832000000 | 6475.09 |
| 1652918400000 | 6442.11 |
| 1653004800000 | 6595.03 |
| 1653264000000 | 6520.82 |
| 1653350400000 | 6420.31 |
| 1653436800000 | 6413.73 |
| 1653523200000 | 6438.35 |
| 1653609600000 | 6587.07 |
| 1653868800000 | 6712.94 |
| 1653955200000 | 6680.56 |
| 1654041600000 | 6610.69 |
| 1654128000000 | 6540.03 |
| 1654214400000 | 6588.42 |
| 1654473600000 | 6626.07 |
| 1654560000000 | 6650 |
| 1654646400000 | 6667.87 |
| 1654732800000 | 6663.1 |
| 1654819200000 | 6400.15 |
| 1655078400000 | 6342.27 |
| 1655164800000 | 6354.32 |
| 1655251200000 | 6173.83 |
| 1655337600000 | 6320.73 |
| 1655424000000 | 6239.81 |
| 1655683200000 | 6168.47 |
| 1655769600000 | 6104.49 |
| 1655856000000 | 5942.68 |
| 1655942400000 | 5802.25 |
| 1656028800000 | 5911.5 |
| 1656288000000 | 5927.34 |
| 1656374400000 | 6019.21 |
| 1656460800000 | 5886.55 |
| 1656547200000 | 5811.06 |
| 1656633600000 | 5835.86 |
| 1656892800000 | 5827.8 |
| 1656979200000 | 5994.27 |
| 1657065600000 | 6018.63 |
| 1657152000000 | 5885.15 |
| 1657238400000 | 5904.07 |
| 1657497600000 | 5932.92 |
| 1657584000000 | 5878.16 |
| 1657670400000 | 5782.17 |
| 1657756800000 | 5827.54 |
| 1657843200000 | 5742.61 |
| 1658102400000 | 5861.26 |
| 1658188800000 | 5859.98 |
| 1658275200000 | 5821.16 |
| 1658361600000 | 5796.49 |
| 1658448000000 | 5791.31 |
| 1658707200000 | 5772.16 |
| 1658793600000 | 5841.89 |
| 1658880000000 | 5826.51 |
| 1658966400000 | 5952.95 |
| 1659052800000 | 6000.37 |
| 1659312000000 | 5985.13 |
| 1659398400000 | 6017.74 |
| 1659484800000 | 6038.48 |
| 1659571200000 | 6126.49 |
| 1659657600000 | 6113.89 |
| 1659916800000 | 6089.47 |
| 1660003200000 | 6109.19 |
| 1660089600000 | 6091.92 |
| 1660176000000 | 6322.66 |
| 1660262400000 | 6300.26 |
| 1660521600000 | 6297.04 |
| 1660608000000 | 6387.25 |
| 1660694400000 | 6352.15 |
| 1660780800000 | 6347.73 |
| 1660867200000 | 6395.91 |
| 1661126400000 | 6176.22 |
| 1661212800000 | 6111.63 |
| 1661299200000 | 6157.92 |
| 1661385600000 | 6205.79 |
| 1661472000000 | 6285 |
| 1661731200000 | 6285 |
| 1661817600000 | 6188.78 |
| 1661904000000 | 6182.66 |
| 1661990400000 | 6133.61 |
| 1662076800000 | 6154.99 |
| 1662336000000 | 6106.05 |
| 1662422400000 | 6134.29 |
| 1662508800000 | 6017.48 |
| 1662595200000 | 6079.63 |
| 1662681600000 | 6080.03 |
| 1662940800000 | 6169.15 |
| 1663027200000 | 6179.59 |
| 1663113600000 | 6025.35 |
| 1663200000000 | 6042.26 |
| 1663286400000 | 5952.92 |
| 1663545600000 | 5861.9 |
| 1663632000000 | 5894.11 |
| 1663718400000 | 5735.66 |
| 1663804800000 | 5646.15 |
| 1663891200000 | 5586.97 |
| 1664150400000 | 5586.94 |
| 1664236800000 | 5315.95 |
| 1664323200000 | 5220.86 |
| 1664409600000 | 5253.74 |
| 1664496000000 | 5102.88 |
| 1664755200000 | 5103.4 |
| 1664841600000 | 5320.51 |
| 1664928000000 | 5317.38 |
| 1665014400000 | 5268.82 |
| 1665100800000 | 5243.01 |
| 1665360000000 | 5147.61 |
| 1665446400000 | 5186.02 |
| 1665532800000 | 5192.39 |
| 1665619200000 | 5205.38 |
| 1665705600000 | 5290.85 |
| 1665964800000 | 5332.68 |
| 1666051200000 | 5524.91 |
| 1666137600000 | 5513.56 |
| 1666224000000 | 5466.13 |
| 1666310400000 | 5385.01 |
| 1666569600000 | 5435.14 |
| 1666656000000 | 5500.78 |
| 1666742400000 | 5546.69 |
| 1666828800000 | 5624.55 |
| 1666915200000 | 5598.55 |
| 1667174400000 | 5598.54 |
| 1667260800000 | 5598.52 |
| 1667347200000 | 5623.29 |
| 1667433600000 | 5533.36 |
| 1667520000000 | 5575.09 |
| 1667779200000 | 5705.07 |
| 1667865600000 | 5754.99 |
| 1667952000000 | 5720.31 |
| 1668038400000 | 5682.03 |
| 1668124800000 | 5891.52 |
| 1668384000000 | 5970 |
| 1668470400000 | 5966.17 |
| 1668556800000 | 5885.75 |
| 1668643200000 | 5907.93 |
| 1668729600000 | 5938.12 |
| 1668988800000 | 5880.1899 |
| 1669075200000 | 5884.61 |
| 1669161600000 | 6006.16 |
| 1669248000000 | 6066.91 |
| 1669334400000 | 6150.1 |
| 1669593600000 | 6139.63 |
| 1669680000000 | 6289.47 |
| 1669766400000 | 6289.51 |
| 1669852800000 | 6217.18 |
| 1669939200000 | 6081.65 |
| 1670198400000 | 6013.83 |
| 1670284800000 | 6292.81 |
| 1670371200000 | 6156.29 |
| 1670457600000 | 6156.27 |
| 1670544000000 | 6182.64 |
| 1670803200000 | 6161.65 |
| 1670889600000 | 6186.2 |
| 1670976000000 | 6207.01 |
| 1671062400000 | 6158.33 |
| 1671148800000 | 6055.97 |
| 1671408000000 | 6083.95 |
| 1671494400000 | 6147.36 |
| 1671580800000 | 6244.9399 |
| 1671667200000 | 6275.3 |
| 1671753600000 | 6221.93 |
| 1672012800000 | 6221.93 |
| 1672099200000 | 6148.11 |
| 1672185600000 | 6124.1899 |
| 1672272000000 | 6234.76 |
| 1672358400000 | 6234.78 |
| 1672617600000 | 6234.78 |
| 1672704000000 | 6184.07 |
| 1672790400000 | 6323.78 |
| 1672876800000 | 6400.9399 |
| 1672963200000 | 6339.64 |
| 1673222400000 | 6561.6 |
| 1673308800000 | 6509.74 |
| 1673395200000 | 6427.97 |
| 1673481600000 | 6559.43 |
| 1673568000000 | 6749.57 |
| 1673827200000 | 6871.78 |
| 1673913600000 | 6816.95 |
| 1674000000000 | 6886.11 |
| 1674086400000 | 6816.56 |
| 1674172800000 | 6846.91 |
| 1674432000000 | 6823 |
| 1674518400000 | 6812.7 |
| 1674604800000 | 6810.33 |
| 1674691200000 | 6812.14 |
| 1674777600000 | 6830.32 |
| 1675036800000 | 6760.34 |
| 1675123200000 | 6553.4 |
| 1675209600000 | 6801.07 |
| 1675296000000 | 6832.26 |
| 1675382400000 | 6959.6 |
| 1675641600000 | 6757.64 |
| 1675728000000 | 6626.28 |
| 1675814400000 | 6711.46 |
| 1675900800000 | 6652.95 |
| 1675987200000 | 6723.84 |
| 1676246400000 | 6621.56 |
| 1676332800000 | 6538.24 |
| 1676419200000 | 6581.08 |
| 1676505600000 | 6582.26 |
| 1676592000000 | 6518.14 |
| 1676851200000 | 6512.37 |
| 1676937600000 | 6566.06 |
| 1677024000000 | 6423.08 |
| 1677110400000 | 6437.5 |
| 1677196800000 | 6437.52 |
| 1677456000000 | 6296.61 |
| 1677542400000 | 6288.95 |
| 1677628800000 | 6361.63 |
| 1677715200000 | 6387.16 |
| 1677801600000 | 6443.2 |
| 1678060800000 | 6447.8 |
| 1678147200000 | 6512.74 |
| 1678233600000 | 6455.79 |
| 1678320000000 | 6354.2299 |
| 1678406400000 | 6341.41 |
| 1678665600000 | 6321.13 |
| 1678752000000 | 6156.78 |
| 1678838400000 | 6231.11 |
| 1678924800000 | 6208.14 |
| 1679011200000 | 6257.77 |
| 1679270400000 | 6236.26 |
| 1679356800000 | 6339.68 |
| 1679443200000 | 6356.32 |
| 1679529600000 | 6384.32 |
| 1679616000000 | 6468.93 |
| 1679875200000 | 6488.88 |
| 1679961600000 | 6459.01 |
| 1680048000000 | 6485.09 |
| 1680134400000 | 6491.18 |
| 1680220800000 | 6352.28 |
| 1680480000000 | 6362.53 |
| 1680566400000 | 6332.33 |
| 1680652800000 | 6378.1 |
| 1680739200000 | 6378.1 |
| 1680825600000 | 6378.1 |
| 1681084800000 | 6378.07 |
| 1681171200000 | 6334.14 |
| 1681257600000 | 6288.38 |
| 1681344000000 | 6255.79 |
| 1681430400000 | 6319.25 |
| 1681689600000 | 6266.42 |
| 1681776000000 | 6176.05 |
| 1681862400000 | 6145.87 |
| 1681948800000 | 6269.11 |
| 1682035200000 | 6269.1 |
| 1682294400000 | 6397.59 |
| 1682380800000 | 6418.2 |
| 1682467200000 | 6362.15 |
| 1682553600000 | 6406.59 |
| 1682640000000 | 6482.71 |
| 1682899200000 | 6482.7 |
| 1682985600000 | 6540.65 |
| 1683072000000 | 6443.49 |
| 1683158400000 | 6565.47 |
| 1683244800000 | 6561.35 |
| 1683504000000 | 6481.32 |
| 1683590400000 | 6477.85 |
| 1683676800000 | 6531.4399 |
| 1683763200000 | 6542.93 |
| 1683849600000 | 6445.99 |
| 1684108800000 | 6348.61 |
| 1684195200000 | 6411.07 |
| 1684281600000 | 6449.39 |
| 1684368000000 | 6473.64 |
| 1684454400000 | 6537.08 |
| 1684713600000 | 6465.53 |
| 1684800000000 | 6462.7299 |
| 1684886400000 | 6470.04 |
| 1684972800000 | 6380.71 |
| 1685059200000 | 6397.45 |
| 1685318400000 | 6409.6899 |
| 1685404800000 | 6309.61 |
| 1685491200000 | 6301.18 |
| 1685577600000 | 6220.86 |
| 1685664000000 | 6350.85 |
| 1685923200000 | 6342.99 |
| 1686009600000 | 6294.9799 |
| 1686096000000 | 6407.33 |
| 1686182400000 | 6386.86 |
| 1686268800000 | 6344.2299 |
| 1686528000000 | 6344.24 |
| 1686614400000 | 6373.27 |
| 1686700800000 | 6301.83 |
| 1686787200000 | 6361.68 |
| 1686873600000 | 6413.7 |
| 1687132800000 | 6372.12 |
| 1687219200000 | 6383.26 |
| 1687305600000 | 6362.62 |
| 1687392000000 | 6338.2 |
| 1687478400000 | 6304.12 |
| 1687737600000 | 6433.95 |
| 1687824000000 | 6431.6899 |
| 1687910400000 | 6431.67 |
| 1687996800000 | 6470.65 |
| 1688083200000 | 6429.49 |
| 1688342400000 | 6477.26 |
| 1688428800000 | 6490.5 |
| 1688515200000 | 6467.59 |
| 1688601600000 | 6397.18 |
| 1688688000000 | 6262.96 |
| 1688947200000 | 6272.27 |
| 1689033600000 | 6345.35 |
| 1689120000000 | 6463.26 |
| 1689206400000 | 6625.9799 |
| 1689292800000 | 6693.93 |
| 1689552000000 | 6618.54 |
| 1689638400000 | 6594.59 |
| 1689724800000 | 6579.7299 |
| 1689811200000 | 6678.8 |
| 1689897600000 | 6688.82 |
| 1690156800000 | 6673.01 |
| 1690243200000 | 6704.33 |
| 1690329600000 | 6718.74 |
| 1690416000000 | 6723.98 |
| 1690502400000 | 6644.51 |
| 1690761600000 | 6571.53 |
| 1690848000000 | 6616.11 |
| 1690934400000 | 6449.49 |
| 1691020800000 | 6519.84 |
| 1691107200000 | 6422.72 |
| 1691366400000 | 6402.53 |
| 1691452800000 | 6326.65 |
| 1691539200000 | 6385.63 |
| 1691625600000 | 6310.43 |
| 1691712000000 | 6248.13 |
| 1691971200000 | 6104.4399 |
| 1692057600000 | 6087.4399 |
| 1692144000000 | 6207.35 |
| 1692230400000 | 6107.17 |
| 1692316800000 | 6104.31 |
| 1692576000000 | 6104.29 |
| 1692662400000 | 6036.14 |
| 1692748800000 | 5951.42 |
| 1692835200000 | 5995.79 |
| 1692921600000 | 5939.53 |
| 1693180800000 | 5939.55 |
| 1693267200000 | 5981.5 |
| 1693353600000 | 6056.36 |
| 1693440000000 | 5940.75 |
| 1693526400000 | 5961.28 |
| 1693785600000 | 5993.6899 |
| 1693872000000 | 5978.49 |
| 1693958400000 | 5978.62 |
| 1694044800000 | 5915.38 |
| 1694131200000 | 5961.39 |
| 1694390400000 | 5964.36 |
| 1694476800000 | 5983.4 |
| 1694563200000 | 5884.67 |
| 1694649600000 | 5936.89 |
| 1694736000000 | 5849.93 |
| 1694995200000 | 5851.56 |
| 1695081600000 | 5784.3 |
| 1695168000000 | 5765.75 |
| 1695254400000 | 5854.26 |
| 1695340800000 | 5909.59 |
| 1695600000000 | 5955.14 |
| 1695686400000 | 6043.26 |
| 1695772800000 | 6163.17 |
| 1695859200000 | 6143.96 |
| 1695945600000 | 6151.03 |
| STOXX Philippines Large Cap | STOXX Emerging Markets Large Cap | |
|---|---|---|
| 2016 | -2.0806115518384 | 12.359997678007 |
| 2017 | 27.214946101662 | 38.36361189611 |
| 2018 | -15.158504376125 | -15.542802899153 |
| 2019 | 11.359803883257 | 22.145926174513 |
| 2020 | -4.1668280226522 | 20.202138382567 |
| 2021 | -5.9192449396497 | -4.8956528024962 |
| 2022 | -7.9779375408662 | -21.519521122213 |
| 2023 | -8.0226519519602 | -2.6827989891877 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH1213338358 | SWPHLCR | .SWPHLCR | |
| Gross Return EUR | CH1213338366 | SWPHLCGR | .SWPHLCGR | |
| Price EUR | CH1213338374 | SWPHLCP | .SWPHLCP | |
| Net Return USD | CH1213338325 | SWPHLCV | .SWPHLCV | |
| Gross Return USD | CH1213338333 | SWPHLCGV | .SWPHLCGV | |
| Price USD | CH1213338341 | SWPHLCL | .SWPHLCL |
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 |
|---|---|---|---|
| SM Investments Corp | Retail | Philippines | 23.404% |
| SM Prime Holdings Inc | Real Estate | Philippines | 20.715% |
| Banco de Oro Unibank Inc | Banks | Philippines | 15.974% |
| Bank of the Philippine Islands | Banks | Philippines | 10.956% |
| Ayala Land Inc | Real Estate | Philippines | 10.032% |
| Ayala Corp | Real Estate | Philippines | 8.972% |
| MANILA ELECTRIC | Utilities | Philippines | 6.259% |
| PLDT | Telecommunications | Philippines | 3.688% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
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.