Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Philippines Mid Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Philippines Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Philippines covering approximately 15% of investable market capitalization. STOXX Philippines Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Philippines Mid Cap | 30.1 | 11.3 | 1.3 | 1.1 | 2.4 | 0.7 | 21.1 | 6.2 | 36.7 |
| STOXX Emerging Markets Mid Cap | 6,589.3 | 2,058.2 | 1.4 | 0.5 | 15.8 | 0.0 | 0.8 | 0.0 | 22.9 |
Supersector weighting (top 10)
| Travel and Leisure | 21.1 |
|---|---|
| Industrial Goods and Services | 20.6 |
| Banks | 18.7 |
| Food, Beverage and Tobacco | 16.7 |
| Energy | 13.3 |
| Utilities | 9.6 |
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 Mid Cap | -0.7 | -15.6 | -21.6 | 5.3 | -4.5 | N/A | N/A | -21.6 | 1.7 | -0.9 |
| STOXX Emerging Markets Mid Cap | 2.6 | 25.1 | 22.3 | 72.2 | 60.7 | N/A | N/A | 22.3 | 19.8 | 9.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Philippines Mid Cap | N/A | N/A | 22.7 | 18.9 | 19.5 | N/A | N/A | -1.3 | -0.1 | -0.2 |
| STOXX Emerging Markets Mid Cap | N/A | N/A | 13.7 | 12.3 | 13.7 | N/A | N/A | 1.2 | 1.2 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Philippines Mid Cap | 0.0 | 0.4 | 0.4 | 0.4 | 0.4 | 20.5 | 21.3 | 21.0 | 17.8 | 18.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Philippines Mid Cap | 0.1 | 0.7 | 0.7 | 0.6 | 0.6 | -1.9 | -2.2 | -2.2 | -1.0 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Philippines Mid Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Philippines Mid Cap | 9.5 | 10.3 | 9.5 | 10.3 | 1.0 | 1.5 | 0.9 | 16.1 |
| STOXX Emerging Markets Mid Cap | 23.5 | 17.8 | 16.7 | 16.2 | 1.8 | 2.3 | 1.0 | 0.1 |
Performance and annual returns
| STOXX Philippines Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1037.04 |
| 1001462400000 | 1011.56 |
| 1001548800000 | 1015.05 |
| 1001635200000 | 1011.56 |
| 1001894400000 | 1001.59 |
| 1001980800000 | 968.42 |
| 1002067200000 | 941.61 |
| 1002153600000 | 940.99 |
| 1002240000000 | 935.97 |
| 1002499200000 | 885.92 |
| 1002585600000 | 845.04 |
| 1002672000000 | 821.02 |
| 1002758400000 | 831.73 |
| 1002844800000 | 879.45 |
| 1003104000000 | 912.74 |
| 1003190400000 | 935.86 |
| 1003276800000 | 962.62 |
| 1003363200000 | 950.09 |
| 1003449600000 | 947.79 |
| 1003708800000 | 933.43 |
| 1003795200000 | 919.43 |
| 1003881600000 | 916.86 |
| 1003968000000 | 914.21 |
| 1004054400000 | 946.23 |
| 1004313600000 | 945.05 |
| 1004400000000 | 969.77 |
| 1004486400000 | 975.2 |
| 1004572800000 | 974.73 |
| 1004659200000 | 975.2 |
| 1004918400000 | 966.31 |
| 1005004800000 | 943.12 |
| 1005091200000 | 944.48 |
| 1005177600000 | 960.66 |
| 1005264000000 | 954.43 |
| 1005523200000 | 951.23 |
| 1005609600000 | 937.49 |
| 1005696000000 | 946.36 |
| 1005782400000 | 966.05 |
| 1005868800000 | 996.91 |
| 1006128000000 | 1016.19 |
| 1006214400000 | 989.1 |
| 1006300800000 | 1006.31 |
| 1006387200000 | 1054.16 |
| 1006473600000 | 1070.9 |
| 1006732800000 | 1081.85 |
| 1006819200000 | 1084.15 |
| 1006905600000 | 1088.21 |
| 1006992000000 | 1102.52 |
| 1007078400000 | 1102.52 |
| 1007337600000 | 1058.57 |
| 1007424000000 | 1059.59 |
| 1007510400000 | 1090.62 |
| 1007596800000 | 1114.22 |
| 1007683200000 | 1091.67 |
| 1007942400000 | 1089.69 |
| 1008028800000 | 1077.35 |
| 1008115200000 | 1071 |
| 1008201600000 | 1060.15 |
| 1008288000000 | 1055.48 |
| 1008547200000 | 1055.48 |
| 1008633600000 | 1071.29 |
| 1008720000000 | 1066.48 |
| 1008806400000 | 1087.55 |
| 1008892800000 | 1071.1 |
| 1009152000000 | 1071.1 |
| 1009238400000 | 1071.1 |
| 1009324800000 | 1076.61 |
| 1009411200000 | 1102.15 |
| 1009497600000 | 1094.03 |
| 1009756800000 | 1093.61 |
| 1009929600000 | 1105.88 |
| 1010016000000 | 1108.02 |
| 1010102400000 | 1146.65 |
| 1010361600000 | 1162.05 |
| 1010448000000 | 1161.67 |
| 1010534400000 | 1165.05 |
| 1010620800000 | 1180.58 |
| 1010707200000 | 1184.28 |
| 1010966400000 | 1203.16 |
| 1011052800000 | 1204.92 |
| 1011139200000 | 1236 |
| 1011225600000 | 1230.43 |
| 1011312000000 | 1252.26 |
| 1011571200000 | 1243.07 |
| 1011657600000 | 1213.26 |
| 1011744000000 | 1249.68 |
| 1011830400000 | 1259.32 |
| 1011916800000 | 1239.89 |
| 1012176000000 | 1296.19 |
| 1012262400000 | 1278.62 |
| 1012348800000 | 1274.78 |
| 1012435200000 | 1329.89 |
| 1012521600000 | 1337.65 |
| 1012780800000 | 1340.26 |
| 1012867200000 | 1320.2 |
| 1012953600000 | 1320.2 |
| 1013040000000 | 1288.58 |
| 1013126400000 | 1282.67 |
| 1013385600000 | 1300.84 |
| 1013472000000 | 1330.6 |
| 1013558400000 | 1321.05 |
| 1013644800000 | 1342.9 |
| 1013731200000 | 1362.96 |
| 1013990400000 | 1414.13 |
| 1014076800000 | 1450.18 |
| 1014163200000 | 1441.15 |
| 1014249600000 | 1418.44 |
| 1014336000000 | 1369.98 |
| 1014595200000 | 1369.98 |
| 1014681600000 | 1364.25 |
| 1014768000000 | 1372.75 |
| 1014854400000 | 1375.29 |
| 1014940800000 | 1389.08 |
| 1015200000000 | 1400.14 |
| 1015286400000 | 1389.02 |
| 1015372800000 | 1361.19 |
| 1015459200000 | 1393.11 |
| 1015545600000 | 1393.11 |
| 1015804800000 | 1363.86 |
| 1015891200000 | 1327.05 |
| 1015977600000 | 1297.65 |
| 1016064000000 | 1285.1 |
| 1016150400000 | 1311.64 |
| 1016409600000 | 1300.75 |
| 1016496000000 | 1318.32 |
| 1016582400000 | 1358.54 |
| 1016668800000 | 1358.28 |
| 1016755200000 | 1369.86 |
| 1017014400000 | 1351.45 |
| 1017100800000 | 1339.62 |
| 1017187200000 | 1353.97 |
| 1017273600000 | 1354.24 |
| 1017360000000 | 1354.24 |
| 1017619200000 | 1352.78 |
| 1017705600000 | 1363.86 |
| 1017792000000 | 1368.78 |
| 1017878400000 | 1388.88 |
| 1017964800000 | 1426.04 |
| 1018224000000 | 1425.9 |
| 1018310400000 | 1414.74 |
| 1018396800000 | 1398.16 |
| 1018483200000 | 1397.59 |
| 1018569600000 | 1379.33 |
| 1018828800000 | 1339.81 |
| 1018915200000 | 1372.78 |
| 1019001600000 | 1410.93 |
| 1019088000000 | 1414.77 |
| 1019174400000 | 1385.99 |
| 1019433600000 | 1382.32 |
| 1019520000000 | 1359.97 |
| 1019606400000 | 1351.45 |
| 1019692800000 | 1339.33 |
| 1019779200000 | 1320.57 |
| 1020038400000 | 1275.64 |
| 1020124800000 | 1321.89 |
| 1020211200000 | 1322.68 |
| 1020297600000 | 1382.49 |
| 1020384000000 | 1404.95 |
| 1020643200000 | 1394.99 |
| 1020729600000 | 1369.25 |
| 1020816000000 | 1361.53 |
| 1020902400000 | 1391.63 |
| 1020988800000 | 1389.96 |
| 1021248000000 | 1370.33 |
| 1021334400000 | 1358.46 |
| 1021420800000 | 1377.93 |
| 1021507200000 | 1392.77 |
| 1021593600000 | 1376.19 |
| 1021852800000 | 1361.22 |
| 1021939200000 | 1376.19 |
| 1022025600000 | 1367.34 |
| 1022112000000 | 1363.46 |
| 1022198400000 | 1369.93 |
| 1022457600000 | 1364.65 |
| 1022544000000 | 1368.37 |
| 1022630400000 | 1366.15 |
| 1022716800000 | 1358.82 |
| 1022803200000 | 1333.59 |
| 1023062400000 | 1349.38 |
| 1023148800000 | 1336.14 |
| 1023235200000 | 1258.4 |
| 1023321600000 | 1246.4 |
| 1023408000000 | 1203.78 |
| 1023667200000 | 1191.42 |
| 1023753600000 | 1183.13 |
| 1023840000000 | 1183.13 |
| 1023926400000 | 1162.61 |
| 1024012800000 | 1194.5 |
| 1024272000000 | 1201.47 |
| 1024358400000 | 1203.87 |
| 1024444800000 | 1156.75 |
| 1024531200000 | 1144.42 |
| 1024617600000 | 1122.03 |
| 1024876800000 | 1153.99 |
| 1024963200000 | 1122.03 |
| 1025049600000 | 1099.25 |
| 1025136000000 | 1131.21 |
| 1025222400000 | 1142.6 |
| 1025481600000 | 1202.08 |
| 1025568000000 | 1181.3 |
| 1025654400000 | 1129.19 |
| 1025740800000 | 1112.18 |
| 1025827200000 | 1108.78 |
| 1026086400000 | 1117.15 |
| 1026172800000 | 1137.67 |
| 1026259200000 | 1161.04 |
| 1026345600000 | 1170.12 |
| 1026432000000 | 1209.63 |
| 1026691200000 | 1211.07 |
| 1026777600000 | 1211.07 |
| 1026864000000 | 1164.23 |
| 1026950400000 | 1205.32 |
| 1027036800000 | 1205.32 |
| 1027296000000 | 1193.94 |
| 1027382400000 | 1209.68 |
| 1027468800000 | 1197 |
| 1027555200000 | 1207.3 |
| 1027641600000 | 1162.84 |
| 1027900800000 | 1167.97 |
| 1027987200000 | 1186.48 |
| 1028073600000 | 1206.53 |
| 1028160000000 | 1220.22 |
| 1028246400000 | 1203.78 |
| 1028505600000 | 1216.64 |
| 1028592000000 | 1147.58 |
| 1028678400000 | 1149.8 |
| 1028764800000 | 1147.58 |
| 1028851200000 | 1139.62 |
| 1029110400000 | 1137.42 |
| 1029196800000 | 1185.95 |
| 1029283200000 | 1243.07 |
| 1029369600000 | 1231.09 |
| 1029456000000 | 1250.94 |
| 1029715200000 | 1225.35 |
| 1029801600000 | 1207.26 |
| 1029888000000 | 1163.41 |
| 1029974400000 | 1151.06 |
| 1030060800000 | 1143.4 |
| 1030320000000 | 1148.85 |
| 1030406400000 | 1130.86 |
| 1030492800000 | 1144.7 |
| 1030579200000 | 1147.58 |
| 1030665600000 | 1134.78 |
| 1030924800000 | 1138.51 |
| 1031011200000 | 1140.82 |
| 1031097600000 | 1148.66 |
| 1031184000000 | 1173.43 |
| 1031270400000 | 1179.08 |
| 1031529600000 | 1177.72 |
| 1031616000000 | 1167.78 |
| 1031702400000 | 1185.85 |
| 1031788800000 | 1188.03 |
| 1031875200000 | 1171.18 |
| 1032134400000 | 1175.67 |
| 1032220800000 | 1184.18 |
| 1032307200000 | 1187.57 |
| 1032393600000 | 1156.3 |
| 1032480000000 | 1136.17 |
| 1032739200000 | 1128.64 |
| 1032825600000 | 1102.13 |
| 1032912000000 | 1113.58 |
| 1032998400000 | 1106.88 |
| 1033084800000 | 1100.66 |
| 1033344000000 | 1124.84 |
| 1033430400000 | 1095.06 |
| 1033516800000 | 1100.66 |
| 1033603200000 | 1080.94 |
| 1033689600000 | 1075.75 |
| 1033948800000 | 1073.31 |
| 1034035200000 | 1063.71 |
| 1034121600000 | 1082.58 |
| 1034208000000 | 1063.1 |
| 1034294400000 | 1090.89 |
| 1034553600000 | 1075.81 |
| 1034640000000 | 1037.55 |
| 1034726400000 | 1035.92 |
| 1034812800000 | 1021.75 |
| 1034899200000 | 999.17 |
| 1035158400000 | 996.34 |
| 1035244800000 | 1002.54 |
| 1035331200000 | 997.28 |
| 1035417600000 | 993.4 |
| 1035504000000 | 1001.42 |
| 1035763200000 | 1014.29 |
| 1035849600000 | 1011.04 |
| 1035936000000 | 1023.72 |
| 1036022400000 | 1024.01 |
| 1036108800000 | 1024.01 |
| 1036368000000 | 1035.97 |
| 1036454400000 | 1024.98 |
| 1036540800000 | 1032.79 |
| 1036627200000 | 1055.56 |
| 1036713600000 | 1047.25 |
| 1036972800000 | 1020.22 |
| 1037059200000 | 1001.81 |
| 1037145600000 | 1008.95 |
| 1037232000000 | 1009.29 |
| 1037318400000 | 1007.35 |
| 1037577600000 | 996.87 |
| 1037664000000 | 983.09 |
| 1037750400000 | 988.37 |
| 1037836800000 | 992.07 |
| 1037923200000 | 1011.54 |
| 1038182400000 | 1017 |
| 1038268800000 | 1002.65 |
| 1038355200000 | 989.85 |
| 1038441600000 | 993.11 |
| 1038528000000 | 991.14 |
| 1038787200000 | 993.49 |
| 1038873600000 | 968.81 |
| 1038960000000 | 958.95 |
| 1039046400000 | 957.45 |
| 1039132800000 | 957.45 |
| 1039392000000 | 957.75 |
| 1039478400000 | 939.65 |
| 1039564800000 | 928.73 |
| 1039651200000 | 958.37 |
| 1039737600000 | 971.25 |
| 1039996800000 | 948.5 |
| 1040083200000 | 935.93 |
| 1040169600000 | 949.99 |
| 1040256000000 | 895.71 |
| 1040342400000 | 897.48 |
| 1040601600000 | 922.97 |
| 1040688000000 | 922.97 |
| 1040774400000 | 922.97 |
| 1040860800000 | 946.77 |
| 1040947200000 | 939.09 |
| 1041206400000 | 941.74 |
| 1041292800000 | 938.03 |
| 1041465600000 | 917.24 |
| 1041552000000 | 896.71 |
| 1041811200000 | 915.23 |
| 1041897600000 | 935.47 |
| 1041984000000 | 978.65 |
| 1042070400000 | 962.47 |
| 1042156800000 | 987.21 |
| 1042416000000 | 986.7 |
| 1042502400000 | 1004.92 |
| 1042588800000 | 1027.7 |
| 1042675200000 | 1027.14 |
| 1042761600000 | 1034.36 |
| 1043020800000 | 1006.93 |
| 1043107200000 | 1003.37 |
| 1043193600000 | 996.3 |
| 1043280000000 | 997.23 |
| 1043366400000 | 998.54 |
| 1043625600000 | 994.42 |
| 1043712000000 | 985.13 |
| 1043798400000 | 984.76 |
| 1043884800000 | 987.55 |
| 1043971200000 | 1000.23 |
| 1044230400000 | 1003.72 |
| 1044316800000 | 993.56 |
| 1044403200000 | 998.63 |
| 1044489600000 | 1007.61 |
| 1044576000000 | 1005.18 |
| 1044835200000 | 1006.3 |
| 1044921600000 | 1013.98 |
| 1045008000000 | 995.86 |
| 1045094400000 | 998.64 |
| 1045180800000 | 994.75 |
| 1045440000000 | 985.92 |
| 1045526400000 | 985.74 |
| 1045612800000 | 973.58 |
| 1045699200000 | 953.43 |
| 1045785600000 | 939.23 |
| 1046044800000 | 944.53 |
| 1046131200000 | 944.53 |
| 1046217600000 | 920.9 |
| 1046304000000 | 936.42 |
| 1046390400000 | 951.84 |
| 1046649600000 | 936.65 |
| 1046736000000 | 939.75 |
| 1046822400000 | 906.24 |
| 1046908800000 | 903.8 |
| 1046995200000 | 906.7 |
| 1047254400000 | 898.29 |
| 1047340800000 | 890.96 |
| 1047427200000 | 876.03 |
| 1047513600000 | 882.01 |
| 1047600000000 | 888.05 |
| 1047859200000 | 879.22 |
| 1047945600000 | 889.08 |
| 1048032000000 | 918.28 |
| 1048118400000 | 945.49 |
| 1048204800000 | 938.78 |
| 1048464000000 | 934.96 |
| 1048550400000 | 922.58 |
| 1048636800000 | 934.44 |
| 1048723200000 | 948.06 |
| 1048809600000 | 943.63 |
| 1049068800000 | 949.94 |
| 1049155200000 | 944.71 |
| 1049241600000 | 958.79 |
| 1049328000000 | 978.55 |
| 1049414400000 | 1006.3 |
| 1049673600000 | 1005.36 |
| 1049760000000 | 1035.04 |
| 1049846400000 | 1015.88 |
| 1049932800000 | 1062.18 |
| 1050019200000 | 1058.13 |
| 1050278400000 | 1048.67 |
| 1050364800000 | 1038.48 |
| 1050451200000 | 1034.41 |
| 1050537600000 | 1035.8 |
| 1050624000000 | 1035.8 |
| 1050883200000 | 1037.77 |
| 1050969600000 | 1028.7 |
| 1051056000000 | 1001.52 |
| 1051142400000 | 970 |
| 1051228800000 | 936.46 |
| 1051488000000 | 919.12 |
| 1051574400000 | 951.45 |
| 1051660800000 | 994.21 |
| 1051747200000 | 994.21 |
| 1051833600000 | 994.21 |
| 1052092800000 | 987.11 |
| 1052179200000 | 995.21 |
| 1052265600000 | 994.47 |
| 1052352000000 | 985.87 |
| 1052438400000 | 977.37 |
| 1052697600000 | 966.66 |
| 1052784000000 | 946.67 |
| 1052870400000 | 953.6 |
| 1052956800000 | 961.84 |
| 1053043200000 | 965.05 |
| 1053302400000 | 969.82 |
| 1053388800000 | 953.61 |
| 1053475200000 | 937.48 |
| 1053561600000 | 930.06 |
| 1053648000000 | 928.32 |
| 1053907200000 | 936.25 |
| 1053993600000 | 920.82 |
| 1054080000000 | 924.94 |
| 1054166400000 | 935.86 |
| 1054252800000 | 943.64 |
| 1054512000000 | 930.58 |
| 1054598400000 | 952.33 |
| 1054684800000 | 989.62 |
| 1054771200000 | 1077.56 |
| 1054857600000 | 1073.01 |
| 1055116800000 | 1061.12 |
| 1055203200000 | 1075.68 |
| 1055289600000 | 1057.69 |
| 1055376000000 | 1080.86 |
| 1055462400000 | 1080.86 |
| 1055721600000 | 1088.31 |
| 1055808000000 | 1173 |
| 1055894400000 | 1166.95 |
| 1055980800000 | 1158.14 |
| 1056067200000 | 1143.65 |
| 1056326400000 | 1123.03 |
| 1056412800000 | 1098.08 |
| 1056499200000 | 1144.72 |
| 1056585600000 | 1121.48 |
| 1056672000000 | 1140.64 |
| 1056931200000 | 1131.37 |
| 1057017600000 | 1133.74 |
| 1057104000000 | 1140.09 |
| 1057190400000 | 1184.43 |
| 1057276800000 | 1170.07 |
| 1057536000000 | 1197.98 |
| 1057622400000 | 1195.75 |
| 1057708800000 | 1189.18 |
| 1057795200000 | 1191.03 |
| 1057881600000 | 1183.45 |
| 1058140800000 | 1168.99 |
| 1058227200000 | 1173.93 |
| 1058313600000 | 1157.22 |
| 1058400000000 | 1138.92 |
| 1058486400000 | 1168.11 |
| 1058745600000 | 1203.57 |
| 1058832000000 | 1208.84 |
| 1058918400000 | 1221.58 |
| 1059004800000 | 1207.17 |
| 1059091200000 | 1218.38 |
| 1059350400000 | 1185.41 |
| 1059436800000 | 1147.04 |
| 1059523200000 | 1134.61 |
| 1059609600000 | 1122.51 |
| 1059696000000 | 1123.84 |
| 1059955200000 | 1095.14 |
| 1060041600000 | 1121.25 |
| 1060128000000 | 1114.22 |
| 1060214400000 | 1120.05 |
| 1060300800000 | 1134.09 |
| 1060560000000 | 1138.46 |
| 1060646400000 | 1147.94 |
| 1060732800000 | 1156.89 |
| 1060819200000 | 1149.94 |
| 1060905600000 | 1126.27 |
| 1061164800000 | 1119.69 |
| 1061251200000 | 1142.12 |
| 1061337600000 | 1122.79 |
| 1061424000000 | 1119.18 |
| 1061510400000 | 1119.18 |
| 1061769600000 | 1129.71 |
| 1061856000000 | 1117.32 |
| 1061942400000 | 1109.21 |
| 1062028800000 | 1080.91 |
| 1062115200000 | 1024.8 |
| 1062374400000 | 1035.59 |
| 1062460800000 | 1058.92 |
| 1062547200000 | 1097.64 |
| 1062633600000 | 1076.79 |
| 1062720000000 | 1088.3 |
| 1062979200000 | 1109.69 |
| 1063065600000 | 1141.65 |
| 1063152000000 | 1158.22 |
| 1063238400000 | 1154.53 |
| 1063324800000 | 1143.95 |
| 1063584000000 | 1143.95 |
| 1063670400000 | 1155.66 |
| 1063756800000 | 1178.81 |
| 1063843200000 | 1169.86 |
| 1063929600000 | 1177.71 |
| 1064188800000 | 1181.08 |
| 1064275200000 | 1158.09 |
| 1064361600000 | 1188.58 |
| 1064448000000 | 1190.68 |
| 1064534400000 | 1193.01 |
| 1064793600000 | 1187.52 |
| 1064880000000 | 1155.22 |
| 1064966400000 | 1155.82 |
| 1065052800000 | 1177.72 |
| 1065139200000 | 1190.26 |
| 1065398400000 | 1197.13 |
| 1065484800000 | 1197.41 |
| 1065571200000 | 1179.94 |
| 1065657600000 | 1182.56 |
| 1065744000000 | 1227.15 |
| 1066003200000 | 1267.95 |
| 1066089600000 | 1247.04 |
| 1066176000000 | 1237.4 |
| 1066262400000 | 1258.79 |
| 1066348800000 | 1252.8 |
| 1066608000000 | 1269.39 |
| 1066694400000 | 1304.48 |
| 1066780800000 | 1277.06 |
| 1066867200000 | 1263.8 |
| 1066953600000 | 1270.92 |
| 1067212800000 | 1256.77 |
| 1067299200000 | 1266.14 |
| 1067385600000 | 1260.86 |
| 1067472000000 | 1293.87 |
| 1067558400000 | 1301.2 |
| 1067817600000 | 1313.71 |
| 1067904000000 | 1352.82 |
| 1067990400000 | 1343.81 |
| 1068076800000 | 1355.27 |
| 1068163200000 | 1343.56 |
| 1068422400000 | 1335.39 |
| 1068508800000 | 1316.24 |
| 1068595200000 | 1272.81 |
| 1068681600000 | 1236.25 |
| 1068768000000 | 1236.33 |
| 1069027200000 | 1205.54 |
| 1069113600000 | 1207.13 |
| 1069200000000 | 1188.37 |
| 1069286400000 | 1220.43 |
| 1069372800000 | 1217.33 |
| 1069632000000 | 1225.6 |
| 1069718400000 | 1239.7 |
| 1069804800000 | 1240.26 |
| 1069891200000 | 1199.23 |
| 1069977600000 | 1194.3 |
| 1070236800000 | 1210.84 |
| 1070323200000 | 1235.22 |
| 1070409600000 | 1266.06 |
| 1070496000000 | 1251.44 |
| 1070582400000 | 1232.22 |
| 1070841600000 | 1244.42 |
| 1070928000000 | 1267.16 |
| 1071014400000 | 1260.78 |
| 1071100800000 | 1265.36 |
| 1071187200000 | 1303.12 |
| 1071446400000 | 1333.08 |
| 1071532800000 | 1348.3 |
| 1071619200000 | 1323.13 |
| 1071705600000 | 1360.23 |
| 1071792000000 | 1376.65 |
| 1072051200000 | 1382.18 |
| 1072137600000 | 1377 |
| 1072224000000 | 1377.12 |
| 1072310400000 | 1377.12 |
| 1072396800000 | 1377.62 |
| 1072656000000 | 1427.07 |
| 1072742400000 | 1410.43 |
| 1072828800000 | 1410.69 |
| 1073001600000 | 1410.18 |
| 1073260800000 | 1472.28 |
| 1073347200000 | 1489.49 |
| 1073433600000 | 1454.23 |
| 1073520000000 | 1393.2 |
| 1073606400000 | 1446.71 |
| 1073865600000 | 1405.62 |
| 1073952000000 | 1387.45 |
| 1074038400000 | 1366.6 |
| 1074124800000 | 1353.81 |
| 1074211200000 | 1375.37 |
| 1074470400000 | 1358.98 |
| 1074556800000 | 1386.32 |
| 1074643200000 | 1387.79 |
| 1074729600000 | 1378.7 |
| 1074816000000 | 1388.68 |
| 1075075200000 | 1374.08 |
| 1075161600000 | 1385.74 |
| 1075248000000 | 1378.31 |
| 1075334400000 | 1338.06 |
| 1075420800000 | 1307.65 |
| 1075680000000 | 1244.18 |
| 1075766400000 | 1248.12 |
| 1075852800000 | 1261.5 |
| 1075939200000 | 1265.05 |
| 1076025600000 | 1320.95 |
| 1076284800000 | 1346.69 |
| 1076371200000 | 1355.61 |
| 1076457600000 | 1333.31 |
| 1076544000000 | 1341.22 |
| 1076630400000 | 1334.72 |
| 1076889600000 | 1311.77 |
| 1076976000000 | 1320.99 |
| 1077062400000 | 1333.27 |
| 1077148800000 | 1321.48 |
| 1077235200000 | 1346.22 |
| 1077494400000 | 1353.25 |
| 1077580800000 | 1329.92 |
| 1077667200000 | 1331.1 |
| 1077753600000 | 1346.54 |
| 1077840000000 | 1341.57 |
| 1078099200000 | 1334.63 |
| 1078185600000 | 1325.43 |
| 1078272000000 | 1306.8 |
| 1078358400000 | 1328.12 |
| 1078444800000 | 1321.9 |
| 1078704000000 | 1321.2 |
| 1078790400000 | 1299.76 |
| 1078876800000 | 1299.54 |
| 1078963200000 | 1271.44 |
| 1079049600000 | 1252.27 |
| 1079308800000 | 1251.09 |
| 1079395200000 | 1263.55 |
| 1079481600000 | 1264.71 |
| 1079568000000 | 1291.63 |
| 1079654400000 | 1290.59 |
| 1079913600000 | 1264.42 |
| 1080000000000 | 1257.63 |
| 1080086400000 | 1240.98 |
| 1080172800000 | 1240.69 |
| 1080259200000 | 1232.26 |
| 1080518400000 | 1232.55 |
| 1080604800000 | 1259.02 |
| 1080691200000 | 1309.46 |
| 1080777600000 | 1324.28 |
| 1080864000000 | 1343.84 |
| 1081123200000 | 1372.08 |
| 1081209600000 | 1411.13 |
| 1081296000000 | 1411.13 |
| 1081382400000 | 1414.9 |
| 1081468800000 | 1414.9 |
| 1081728000000 | 1421.83 |
| 1081814400000 | 1406.64 |
| 1081900800000 | 1394.95 |
| 1081987200000 | 1399.99 |
| 1082073600000 | 1409.58 |
| 1082332800000 | 1426.91 |
| 1082419200000 | 1434.44 |
| 1082505600000 | 1431.67 |
| 1082592000000 | 1443.77 |
| 1082678400000 | 1510.35 |
| 1082937600000 | 1496.86 |
| 1083024000000 | 1534.98 |
| 1083110400000 | 1540.12 |
| 1083196800000 | 1506.1 |
| 1083283200000 | 1452.71 |
| 1083542400000 | 1450.31 |
| 1083628800000 | 1489.53 |
| 1083715200000 | 1469.2 |
| 1083801600000 | 1447.06 |
| 1083888000000 | 1456.09 |
| 1084147200000 | 1454.14 |
| 1084233600000 | 1400.4 |
| 1084320000000 | 1431.27 |
| 1084406400000 | 1415.81 |
| 1084492800000 | 1426.42 |
| 1084752000000 | 1381.63 |
| 1084838400000 | 1351.01 |
| 1084924800000 | 1364.87 |
| 1085011200000 | 1365.35 |
| 1085097600000 | 1373.7 |
| 1085356800000 | 1367.23 |
| 1085443200000 | 1388.66 |
| 1085529600000 | 1408.13 |
| 1085616000000 | 1406.1 |
| 1085702400000 | 1422.07 |
| 1085961600000 | 1425.01 |
| 1086048000000 | 1435.22 |
| 1086134400000 | 1446.38 |
| 1086220800000 | 1444.55 |
| 1086307200000 | 1430.77 |
| 1086566400000 | 1427.35 |
| 1086652800000 | 1452.51 |
| 1086739200000 | 1439.66 |
| 1086825600000 | 1429.79 |
| 1086912000000 | 1412.84 |
| 1087171200000 | 1427.51 |
| 1087257600000 | 1438.1 |
| 1087344000000 | 1449.67 |
| 1087430400000 | 1443.41 |
| 1087516800000 | 1423.33 |
| 1087776000000 | 1440.16 |
| 1087862400000 | 1436.32 |
| 1087948800000 | 1462.46 |
| 1088035200000 | 1476.55 |
| 1088121600000 | 1491.68 |
| 1088380800000 | 1483.79 |
| 1088467200000 | 1499.94 |
| 1088553600000 | 1513 |
| 1088640000000 | 1536.71 |
| 1088726400000 | 1544.37 |
| 1088985600000 | 1570.2 |
| 1089072000000 | 1569.89 |
| 1089158400000 | 1594.3 |
| 1089244800000 | 1583.18 |
| 1089331200000 | 1580.55 |
| 1089590400000 | 1577.91 |
| 1089676800000 | 1543.08 |
| 1089763200000 | 1533.93 |
| 1089849600000 | 1518.25 |
| 1089936000000 | 1514.32 |
| 1090195200000 | 1508.93 |
| 1090281600000 | 1491.23 |
| 1090368000000 | 1495.01 |
| 1090454400000 | 1515.26 |
| 1090540800000 | 1529.39 |
| 1090800000000 | 1518.84 |
| 1090886400000 | 1554.86 |
| 1090972800000 | 1598.35 |
| 1091059200000 | 1606.53 |
| 1091145600000 | 1583.56 |
| 1091404800000 | 1561.12 |
| 1091491200000 | 1569.24 |
| 1091577600000 | 1609.57 |
| 1091664000000 | 1617.3 |
| 1091750400000 | 1620.35 |
| 1092009600000 | 1605.63 |
| 1092096000000 | 1604.19 |
| 1092182400000 | 1601.08 |
| 1092268800000 | 1603.07 |
| 1092355200000 | 1594.07 |
| 1092614400000 | 1612.4 |
| 1092700800000 | 1588.33 |
| 1092787200000 | 1547.12 |
| 1092873600000 | 1570.63 |
| 1092960000000 | 1583.55 |
| 1093219200000 | 1579.88 |
| 1093305600000 | 1559.73 |
| 1093392000000 | 1554.3 |
| 1093478400000 | 1555.11 |
| 1093564800000 | 1564.17 |
| 1093824000000 | 1571.82 |
| 1093910400000 | 1562.1 |
| 1093996800000 | 1591.67 |
| 1094083200000 | 1622.77 |
| 1094169600000 | 1632.92 |
| 1094428800000 | 1649.04 |
| 1094515200000 | 1677.55 |
| 1094601600000 | 1733.84 |
| 1094688000000 | 1740.14 |
| 1094774400000 | 1763.52 |
| 1095033600000 | 1781.41 |
| 1095120000000 | 1718.88 |
| 1095206400000 | 1707.24 |
| 1095292800000 | 1685.76 |
| 1095379200000 | 1658.84 |
| 1095638400000 | 1689.33 |
| 1095724800000 | 1733.77 |
| 1095811200000 | 1750.59 |
| 1095897600000 | 1746.14 |
| 1095984000000 | 1768.36 |
| 1096243200000 | 1755.27 |
| 1096329600000 | 1726.09 |
| 1096416000000 | 1721.02 |
| 1096502400000 | 1771.51 |
| 1096588800000 | 1793.63 |
| 1096848000000 | 1876.17 |
| 1096934400000 | 1840.67 |
| 1097020800000 | 1838.58 |
| 1097107200000 | 1852.14 |
| 1097193600000 | 1814.03 |
| 1097452800000 | 1796.34 |
| 1097539200000 | 1745.63 |
| 1097625600000 | 1753.34 |
| 1097712000000 | 1753.69 |
| 1097798400000 | 1751.77 |
| 1098057600000 | 1758.97 |
| 1098144000000 | 1763.03 |
| 1098230400000 | 1769.47 |
| 1098316800000 | 1750.08 |
| 1098403200000 | 1739.09 |
| 1098662400000 | 1713.31 |
| 1098748800000 | 1759.57 |
| 1098835200000 | 1751.72 |
| 1098921600000 | 1793.71 |
| 1099008000000 | 1795.51 |
| 1099267200000 | 1798.06 |
| 1099353600000 | 1781.96 |
| 1099440000000 | 1799.01 |
| 1099526400000 | 1791.49 |
| 1099612800000 | 1773.54 |
| 1099872000000 | 1773.12 |
| 1099958400000 | 1743.58 |
| 1100044800000 | 1756.03 |
| 1100131200000 | 1736.66 |
| 1100217600000 | 1723.44 |
| 1100476800000 | 1724.97 |
| 1100563200000 | 1783.1 |
| 1100649600000 | 1786.61 |
| 1100736000000 | 1790.46 |
| 1100822400000 | 1749.51 |
| 1101081600000 | 1744.33 |
| 1101168000000 | 1786.52 |
| 1101254400000 | 1794.18 |
| 1101340800000 | 1777.01 |
| 1101427200000 | 1766.49 |
| 1101686400000 | 1766.49 |
| 1101772800000 | 1795.32 |
| 1101859200000 | 1772.32 |
| 1101945600000 | 1769.21 |
| 1102032000000 | 1768.74 |
| 1102291200000 | 1782.7 |
| 1102377600000 | 1778.53 |
| 1102464000000 | 1791.66 |
| 1102550400000 | 1769.54 |
| 1102636800000 | 1719.39 |
| 1102896000000 | 1701.63 |
| 1102982400000 | 1737.9 |
| 1103068800000 | 1764.12 |
| 1103155200000 | 1792.16 |
| 1103241600000 | 1777.4 |
| 1103500800000 | 1772.38 |
| 1103587200000 | 1749.22 |
| 1103673600000 | 1772 |
| 1103760000000 | 1782.92 |
| 1103846400000 | 1786.57 |
| 1104105600000 | 1785.62 |
| 1104192000000 | 1809.46 |
| 1104278400000 | 1802.24 |
| 1104364800000 | 1804.81 |
| 1104451200000 | 1807.06 |
| 1104710400000 | 1840.88 |
| 1104796800000 | 1863.9 |
| 1104883200000 | 1866.5 |
| 1104969600000 | 1853.19 |
| 1105056000000 | 1829.83 |
| 1105315200000 | 1819.24 |
| 1105401600000 | 1817.76 |
| 1105488000000 | 1803.65 |
| 1105574400000 | 1879.9 |
| 1105660800000 | 1881.73 |
| 1105920000000 | 1923.39 |
| 1106006400000 | 1908.12 |
| 1106092800000 | 1967.15 |
| 1106179200000 | 1973.48 |
| 1106265600000 | 2015.72 |
| 1106524800000 | 2050.08 |
| 1106611200000 | 2021.71 |
| 1106697600000 | 1998.28 |
| 1106784000000 | 2029.21 |
| 1106870400000 | 2050.61 |
| 1107129600000 | 2064.7 |
| 1107216000000 | 2021.35 |
| 1107302400000 | 2039.42 |
| 1107388800000 | 2059.82 |
| 1107475200000 | 2060.2 |
| 1107734400000 | 2088.81 |
| 1107820800000 | 2106.79 |
| 1107907200000 | 2095.32 |
| 1107993600000 | 2113.43 |
| 1108080000000 | 2160.52 |
| 1108339200000 | 2171.87 |
| 1108425600000 | 2171.92 |
| 1108512000000 | 2110.68 |
| 1108598400000 | 2136.82 |
| 1108684800000 | 2136.76 |
| 1108944000000 | 2041.16 |
| 1109030400000 | 1983.73 |
| 1109116800000 | 2070.33 |
| 1109203200000 | 2110.91 |
| 1109289600000 | 2112.45 |
| 1109548800000 | 2113.3 |
| 1109635200000 | 2129.89 |
| 1109721600000 | 2107.29 |
| 1109808000000 | 2121.92 |
| 1109894400000 | 2147.9 |
| 1110153600000 | 2191.34 |
| 1110240000000 | 2163.37 |
| 1110326400000 | 2165.7 |
| 1110412800000 | 2151.53 |
| 1110499200000 | 2157.51 |
| 1110758400000 | 2132.49 |
| 1110844800000 | 2121.2 |
| 1110931200000 | 2108.49 |
| 1111017600000 | 2128.73 |
| 1111104000000 | 2066.29 |
| 1111363200000 | 2060.72 |
| 1111449600000 | 1989.44 |
| 1111536000000 | 1986.69 |
| 1111622400000 | 1986.5 |
| 1111708800000 | 1986.5 |
| 1111968000000 | 1994.12 |
| 1112054400000 | 1931.41 |
| 1112140800000 | 1950.58 |
| 1112227200000 | 1930.35 |
| 1112313600000 | 1942.51 |
| 1112572800000 | 1974.24 |
| 1112659200000 | 1947.71 |
| 1112745600000 | 1952.37 |
| 1112832000000 | 1887.7 |
| 1112918400000 | 1862.9 |
| 1113177600000 | 1853.91 |
| 1113264000000 | 1893.89 |
| 1113350400000 | 1888 |
| 1113436800000 | 1834.21 |
| 1113523200000 | 1795.54 |
| 1113782400000 | 1752.39 |
| 1113868800000 | 1775.25 |
| 1113955200000 | 1798.59 |
| 1114041600000 | 1784.31 |
| 1114128000000 | 1848.01 |
| 1114387200000 | 1837.06 |
| 1114473600000 | 1816.6 |
| 1114560000000 | 1767.91 |
| 1114646400000 | 1783.09 |
| 1114732800000 | 1812.43 |
| 1114992000000 | 1814.61 |
| 1115078400000 | 1808.14 |
| 1115164800000 | 1808.01 |
| 1115251200000 | 1851.01 |
| 1115337600000 | 1894.58 |
| 1115596800000 | 1919.45 |
| 1115683200000 | 1895.2 |
| 1115769600000 | 1890.47 |
| 1115856000000 | 1883.33 |
| 1115942400000 | 1830.88 |
| 1116201600000 | 1779.24 |
| 1116288000000 | 1820.93 |
| 1116374400000 | 1807.5 |
| 1116460800000 | 1818.11 |
| 1116547200000 | 1808.96 |
| 1116806400000 | 1801.95 |
| 1116892800000 | 1797.59 |
| 1116979200000 | 1785.43 |
| 1117065600000 | 1771.7 |
| 1117152000000 | 1802.63 |
| 1117411200000 | 1802.32 |
| 1117497600000 | 1859.23 |
| 1117584000000 | 1882.78 |
| 1117670400000 | 1910 |
| 1117756800000 | 1961.42 |
| 1118016000000 | 1954.94 |
| 1118102400000 | 1900.71 |
| 1118188800000 | 1848.61 |
| 1118275200000 | 1758.33 |
| 1118361600000 | 1811.71 |
| 1118620800000 | 1812.53 |
| 1118707200000 | 1811.14 |
| 1118793600000 | 1855.76 |
| 1118880000000 | 1854.63 |
| 1118966400000 | 1864.19 |
| 1119225600000 | 1840.4 |
| 1119312000000 | 1767.88 |
| 1119398400000 | 1770.13 |
| 1119484800000 | 1777.85 |
| 1119571200000 | 1770.86 |
| 1119830400000 | 1790.58 |
| 1119916800000 | 1767.42 |
| 1120003200000 | 1738.95 |
| 1120089600000 | 1722.35 |
| 1120176000000 | 1688.71 |
| 1120435200000 | 1611.89 |
| 1120521600000 | 1608.06 |
| 1120608000000 | 1587.08 |
| 1120694400000 | 1629.1 |
| 1120780800000 | 1645.33 |
| 1121040000000 | 1610.61 |
| 1121126400000 | 1636.59 |
| 1121212800000 | 1623.07 |
| 1121299200000 | 1689.36 |
| 1121385600000 | 1725.21 |
| 1121644800000 | 1743.24 |
| 1121731200000 | 1715.07 |
| 1121817600000 | 1772.42 |
| 1121904000000 | 1799.92 |
| 1121990400000 | 1787.23 |
| 1122249600000 | 1788.35 |
| 1122336000000 | 1747.7 |
| 1122422400000 | 1761.98 |
| 1122508800000 | 1798.2 |
| 1122595200000 | 1790.95 |
| 1122854400000 | 1755.4 |
| 1122940800000 | 1759.45 |
| 1123027200000 | 1748.69 |
| 1123113600000 | 1737.04 |
| 1123200000000 | 1722.92 |
| 1123459200000 | 1734.46 |
| 1123545600000 | 1744.82 |
| 1123632000000 | 1757.15 |
| 1123718400000 | 1777.32 |
| 1123804800000 | 1811.31 |
| 1124064000000 | 1779.03 |
| 1124150400000 | 1776.09 |
| 1124236800000 | 1764.62 |
| 1124323200000 | 1752.17 |
| 1124409600000 | 1727.02 |
| 1124668800000 | 1736.93 |
| 1124755200000 | 1713.78 |
| 1124841600000 | 1696.75 |
| 1124928000000 | 1710.52 |
| 1125014400000 | 1714.25 |
| 1125273600000 | 1709.05 |
| 1125360000000 | 1733.47 |
| 1125446400000 | 1707.04 |
| 1125532800000 | 1706.84 |
| 1125619200000 | 1719.32 |
| 1125878400000 | 1705.43 |
| 1125964800000 | 1661.65 |
| 1126051200000 | 1668.96 |
| 1126137600000 | 1685.35 |
| 1126224000000 | 1659.37 |
| 1126483200000 | 1630.34 |
| 1126569600000 | 1674.55 |
| 1126656000000 | 1714.55 |
| 1126742400000 | 1706.18 |
| 1126828800000 | 1717.16 |
| 1127088000000 | 1730.48 |
| 1127174400000 | 1720.59 |
| 1127260800000 | 1725.94 |
| 1127347200000 | 1726.48 |
| 1127433600000 | 1721.79 |
| 1127692800000 | 1732.89 |
| 1127779200000 | 1789.04 |
| 1127865600000 | 1768.33 |
| 1127952000000 | 1771.38 |
| 1128038400000 | 1749.02 |
| 1128297600000 | 1752.54 |
| 1128384000000 | 1744.53 |
| 1128470400000 | 1760.81 |
| 1128556800000 | 1768.7 |
| 1128643200000 | 1782.23 |
| 1128902400000 | 1776.25 |
| 1128988800000 | 1779.2 |
| 1129075200000 | 1768.21 |
| 1129161600000 | 1764.91 |
| 1129248000000 | 1772.4 |
| 1129507200000 | 1755.41 |
| 1129593600000 | 1768.46 |
| 1129680000000 | 1777.72 |
| 1129766400000 | 1773.42 |
| 1129852800000 | 1765.29 |
| 1130112000000 | 1757.22 |
| 1130198400000 | 1771.48 |
| 1130284800000 | 1775.53 |
| 1130371200000 | 1789.08 |
| 1130457600000 | 1828.29 |
| 1130716800000 | 1829.29 |
| 1130803200000 | 1821.16 |
| 1130889600000 | 1910.13 |
| 1130976000000 | 1934.91 |
| 1131062400000 | 1916.31 |
| 1131321600000 | 1951.64 |
| 1131408000000 | 1943.62 |
| 1131494400000 | 1983.26 |
| 1131580800000 | 2010.29 |
| 1131667200000 | 2016.05 |
| 1131926400000 | 1992.66 |
| 1132012800000 | 1969.24 |
| 1132099200000 | 1956.32 |
| 1132185600000 | 1972.9 |
| 1132272000000 | 2020.4 |
| 1132531200000 | 2062.6 |
| 1132617600000 | 2083.8 |
| 1132704000000 | 2066.44 |
| 1132790400000 | 2074.69 |
| 1132876800000 | 2061.55 |
| 1133136000000 | 2060.41 |
| 1133222400000 | 2066.1 |
| 1133308800000 | 2043.36 |
| 1133395200000 | 2022.14 |
| 1133481600000 | 2062.58 |
| 1133740800000 | 2052.22 |
| 1133827200000 | 2037.81 |
| 1133913600000 | 2035.1 |
| 1134000000000 | 2071.58 |
| 1134086400000 | 2069.85 |
| 1134345600000 | 2061.91 |
| 1134432000000 | 2054.09 |
| 1134518400000 | 2046.06 |
| 1134604800000 | 2021.02 |
| 1134691200000 | 1980.99 |
| 1134950400000 | 1978.12 |
| 1135036800000 | 1974.24 |
| 1135123200000 | 1979.19 |
| 1135209600000 | 1996.6 |
| 1135296000000 | 2024.39 |
| 1135555200000 | 2024.39 |
| 1135641600000 | 1986.52 |
| 1135728000000 | 1992.98 |
| 1135814400000 | 2023.48 |
| 1135900800000 | 2022.34 |
| 1136160000000 | 2027.33 |
| 1136246400000 | 2057.65 |
| 1136332800000 | 2090.19 |
| 1136419200000 | 2110.58 |
| 1136505600000 | 2079.81 |
| 1136764800000 | 2108.28 |
| 1136851200000 | 2116.75 |
| 1136937600000 | 2092.11 |
| 1137024000000 | 2112.25 |
| 1137110400000 | 2106.09 |
| 1137369600000 | 2079.84 |
| 1137456000000 | 2099.57 |
| 1137542400000 | 2065.7 |
| 1137628800000 | 2059.42 |
| 1137715200000 | 2055.78 |
| 1137974400000 | 2061.06 |
| 1138060800000 | 2059.27 |
| 1138147200000 | 2073.35 |
| 1138233600000 | 2054.88 |
| 1138320000000 | 2067.79 |
| 1138579200000 | 2105.11 |
| 1138665600000 | 2140.67 |
| 1138752000000 | 2124.41 |
| 1138838400000 | 2135.24 |
| 1138924800000 | 2106.47 |
| 1139184000000 | 2103.88 |
| 1139270400000 | 2079.99 |
| 1139356800000 | 2056.04 |
| 1139443200000 | 2063.83 |
| 1139529600000 | 2078.79 |
| 1139788800000 | 2091.6 |
| 1139875200000 | 2071.98 |
| 1139961600000 | 2062.92 |
| 1140048000000 | 2060.68 |
| 1140134400000 | 2080.16 |
| 1140393600000 | 2064.54 |
| 1140480000000 | 2061.79 |
| 1140566400000 | 2054.29 |
| 1140652800000 | 2090.35 |
| 1140739200000 | 2051.59 |
| 1140998400000 | 2077.83 |
| 1141084800000 | 2134.32 |
| 1141171200000 | 2171.37 |
| 1141257600000 | 2173.93 |
| 1141344000000 | 2153.08 |
| 1141603200000 | 2168.13 |
| 1141689600000 | 2143.34 |
| 1141776000000 | 2074.98 |
| 1141862400000 | 2085.23 |
| 1141948800000 | 2086.88 |
| 1142208000000 | 2105.7 |
| 1142294400000 | 2128.61 |
| 1142380800000 | 2139.51 |
| 1142467200000 | 2149.9 |
| 1142553600000 | 2173.72 |
| 1142812800000 | 2194.4 |
| 1142899200000 | 2208.36 |
| 1142985600000 | 2207.73 |
| 1143072000000 | 2217.61 |
| 1143158400000 | 2232.02 |
| 1143417600000 | 2225.63 |
| 1143504000000 | 2202.12 |
| 1143590400000 | 2196.32 |
| 1143676800000 | 2194.07 |
| 1143763200000 | 2220.06 |
| 1144022400000 | 2222.4 |
| 1144108800000 | 2225.56 |
| 1144195200000 | 2219 |
| 1144281600000 | 2214.44 |
| 1144368000000 | 2204.9 |
| 1144627200000 | 2190.12 |
| 1144713600000 | 2191.3 |
| 1144800000000 | 2186.96 |
| 1144886400000 | 2187.17 |
| 1144972800000 | 2187.17 |
| 1145232000000 | 2165.41 |
| 1145318400000 | 2147.23 |
| 1145404800000 | 2166.44 |
| 1145491200000 | 2214.42 |
| 1145577600000 | 2238.41 |
| 1145836800000 | 2221.14 |
| 1145923200000 | 2184.68 |
| 1146009600000 | 2200.23 |
| 1146096000000 | 2272.61 |
| 1146182400000 | 2214.92 |
| 1146441600000 | 2220.06 |
| 1146528000000 | 2254.04 |
| 1146614400000 | 2331.33 |
| 1146700800000 | 2354.83 |
| 1146787200000 | 2489.82 |
| 1147046400000 | 2625.43 |
| 1147132800000 | 2562.52 |
| 1147219200000 | 2587.62 |
| 1147305600000 | 2590.79 |
| 1147392000000 | 2533.63 |
| 1147651200000 | 2420.17 |
| 1147737600000 | 2419.63 |
| 1147824000000 | 2444.77 |
| 1147910400000 | 2359.53 |
| 1147996800000 | 2299.03 |
| 1148256000000 | 2300.47 |
| 1148342400000 | 2208.98 |
| 1148428800000 | 2205.13 |
| 1148515200000 | 2180.59 |
| 1148601600000 | 2262.22 |
| 1148860800000 | 2245.78 |
| 1148947200000 | 2257.91 |
| 1149033600000 | 2267.86 |
| 1149120000000 | 2274.56 |
| 1149206400000 | 2272.76 |
| 1149465600000 | 2284.5 |
| 1149552000000 | 2264.5 |
| 1149638400000 | 2171.13 |
| 1149724800000 | 2094.7 |
| 1149811200000 | 2099.78 |
| 1150070400000 | 2102.15 |
| 1150156800000 | 2061.44 |
| 1150243200000 | 2041.16 |
| 1150329600000 | 2045.65 |
| 1150416000000 | 2083.79 |
| 1150675200000 | 2072.8 |
| 1150761600000 | 2005.8 |
| 1150848000000 | 1994.49 |
| 1150934400000 | 2037.25 |
| 1151020800000 | 2059.08 |
| 1151280000000 | 2029.61 |
| 1151366400000 | 2027.56 |
| 1151452800000 | 2008.13 |
| 1151539200000 | 2036.67 |
| 1151625600000 | 2124.68 |
| 1151884800000 | 2139.87 |
| 1151971200000 | 2215.8 |
| 1152057600000 | 2215.15 |
| 1152144000000 | 2183.89 |
| 1152230400000 | 2226.07 |
| 1152489600000 | 2204.4 |
| 1152576000000 | 2197.79 |
| 1152662400000 | 2194.12 |
| 1152748800000 | 2241.1 |
| 1152835200000 | 2193.07 |
| 1153094400000 | 2166.25 |
| 1153180800000 | 2186.27 |
| 1153267200000 | 2162.89 |
| 1153353600000 | 2268.87 |
| 1153440000000 | 2275.66 |
| 1153699200000 | 2273.26 |
| 1153785600000 | 2302.83 |
| 1153872000000 | 2308.32 |
| 1153958400000 | 2377.55 |
| 1154044800000 | 2358.99 |
| 1154304000000 | 2421.8 |
| 1154390400000 | 2425.17 |
| 1154476800000 | 2350.59 |
| 1154563200000 | 2393.65 |
| 1154649600000 | 2367.61 |
| 1154908800000 | 2394.67 |
| 1154995200000 | 2411.08 |
| 1155081600000 | 2399.98 |
| 1155168000000 | 2383.69 |
| 1155254400000 | 2373.41 |
| 1155513600000 | 2364.62 |
| 1155600000000 | 2371.11 |
| 1155686400000 | 2397.53 |
| 1155772800000 | 2413.64 |
| 1155859200000 | 2377.3 |
| 1156118400000 | 2377.3 |
| 1156204800000 | 2369.26 |
| 1156291200000 | 2384.75 |
| 1156377600000 | 2381.38 |
| 1156464000000 | 2361.64 |
| 1156723200000 | 2393.23 |
| 1156809600000 | 2409.62 |
| 1156896000000 | 2410.58 |
| 1156982400000 | 2448.37 |
| 1157068800000 | 2460.34 |
| 1157328000000 | 2525.22 |
| 1157414400000 | 2562.24 |
| 1157500800000 | 2591.33 |
| 1157587200000 | 2582.57 |
| 1157673600000 | 2561.07 |
| 1157932800000 | 2555.82 |
| 1158019200000 | 2525.53 |
| 1158105600000 | 2533.43 |
| 1158192000000 | 2561.51 |
| 1158278400000 | 2581.32 |
| 1158537600000 | 2608.14 |
| 1158624000000 | 2680.96 |
| 1158710400000 | 2651.16 |
| 1158796800000 | 2685.25 |
| 1158883200000 | 2666.38 |
| 1159142400000 | 2693.66 |
| 1159228800000 | 2703.02 |
| 1159315200000 | 2716.2 |
| 1159401600000 | 2716.47 |
| 1159488000000 | 2716.47 |
| 1159747200000 | 2722.02 |
| 1159833600000 | 2718.78 |
| 1159920000000 | 2680.6 |
| 1160006400000 | 2788.33 |
| 1160092800000 | 2811.39 |
| 1160352000000 | 2768.3 |
| 1160438400000 | 2726.7 |
| 1160524800000 | 2725.27 |
| 1160611200000 | 2722.75 |
| 1160697600000 | 2762.75 |
| 1160956800000 | 2784.16 |
| 1161043200000 | 2749.62 |
| 1161129600000 | 2773.25 |
| 1161216000000 | 2826.51 |
| 1161302400000 | 2829.6 |
| 1161561600000 | 2842.07 |
| 1161648000000 | 2841.51 |
| 1161734400000 | 2945.79 |
| 1161820800000 | 2954.9 |
| 1161907200000 | 2958.68 |
| 1162166400000 | 2934.48 |
| 1162252800000 | 2940.57 |
| 1162339200000 | 2940.57 |
| 1162425600000 | 2965.68 |
| 1162512000000 | 3011.84 |
| 1162771200000 | 2994.83 |
| 1162857600000 | 3020.55 |
| 1162944000000 | 3017.28 |
| 1163030400000 | 3044.9 |
| 1163116800000 | 3069.82 |
| 1163376000000 | 3119.76 |
| 1163462400000 | 3132.52 |
| 1163548800000 | 3119.83 |
| 1163635200000 | 3126.79 |
| 1163721600000 | 3163.08 |
| 1163980800000 | 3157.98 |
| 1164067200000 | 3122.9 |
| 1164153600000 | 3114.74 |
| 1164240000000 | 3078.47 |
| 1164326400000 | 3090.42 |
| 1164585600000 | 3092.27 |
| 1164672000000 | 3063.86 |
| 1164758400000 | 3043.09 |
| 1164844800000 | 3092.29 |
| 1164931200000 | 3092.29 |
| 1165190400000 | 3099.09 |
| 1165276800000 | 3094.57 |
| 1165363200000 | 3081.42 |
| 1165449600000 | 3058.13 |
| 1165536000000 | 3051.03 |
| 1165795200000 | 3075.77 |
| 1165881600000 | 3097.93 |
| 1165968000000 | 3099.58 |
| 1166054400000 | 3099.3 |
| 1166140800000 | 3116.08 |
| 1166400000000 | 3145.18 |
| 1166486400000 | 3130.89 |
| 1166572800000 | 3139.31 |
| 1166659200000 | 3155.9 |
| 1166745600000 | 3216.6 |
| 1167004800000 | 3216.6 |
| 1167091200000 | 3216.6 |
| 1167177600000 | 3270.84 |
| 1167264000000 | 3377.05 |
| 1167350400000 | 3358.4 |
| 1167696000000 | 3366.53 |
| 1167782400000 | 3410.56 |
| 1167868800000 | 3415.4 |
| 1167955200000 | 3380.93 |
| 1168214400000 | 3349.75 |
| 1168300800000 | 3390.47 |
| 1168387200000 | 3332.01 |
| 1168473600000 | 3273.99 |
| 1168560000000 | 3350.6 |
| 1168819200000 | 3400.01 |
| 1168905600000 | 3544.41 |
| 1168992000000 | 3539.8 |
| 1169078400000 | 3562.2 |
| 1169164800000 | 3485.17 |
| 1169424000000 | 3567.68 |
| 1169510400000 | 3600.18 |
| 1169596800000 | 3726.79 |
| 1169683200000 | 3807.69 |
| 1169769600000 | 3653.25 |
| 1170028800000 | 3635.95 |
| 1170115200000 | 3715.36 |
| 1170201600000 | 3797.4 |
| 1170288000000 | 3811.28 |
| 1170374400000 | 3927.92 |
| 1170633600000 | 3923.4 |
| 1170720000000 | 3978.05 |
| 1170806400000 | 3906.65 |
| 1170892800000 | 3847.22 |
| 1170979200000 | 3874.02 |
| 1171238400000 | 3819.74 |
| 1171324800000 | 3809.51 |
| 1171411200000 | 3885.46 |
| 1171497600000 | 3990.8 |
| 1171584000000 | 3907.45 |
| 1171843200000 | 3899.59 |
| 1171929600000 | 3912.94 |
| 1172016000000 | 3895.22 |
| 1172102400000 | 3855.6 |
| 1172188800000 | 3897.16 |
| 1172448000000 | 3852.49 |
| 1172534400000 | 3786.76 |
| 1172620800000 | 3499.67 |
| 1172707200000 | 3659.56 |
| 1172793600000 | 3597.91 |
| 1173052800000 | 3417.67 |
| 1173139200000 | 3341.97 |
| 1173225600000 | 3548.19 |
| 1173312000000 | 3536.53 |
| 1173398400000 | 3562.4 |
| 1173657600000 | 3596.88 |
| 1173744000000 | 3725.56 |
| 1173830400000 | 3570.81 |
| 1173916800000 | 3518.6 |
| 1174003200000 | 3513.88 |
| 1174262400000 | 3482.38 |
| 1174348800000 | 3471.54 |
| 1174435200000 | 3497.24 |
| 1174521600000 | 3569.75 |
| 1174608000000 | 3578.31 |
| 1174867200000 | 3535.44 |
| 1174953600000 | 3538.63 |
| 1175040000000 | 3512.02 |
| 1175126400000 | 3510.55 |
| 1175212800000 | 3571.31 |
| 1175472000000 | 3609.64 |
| 1175558400000 | 3626.36 |
| 1175644800000 | 3725.26 |
| 1175731200000 | 3725.26 |
| 1175817600000 | 3725.26 |
| 1176076800000 | 3742.39 |
| 1176163200000 | 3736.52 |
| 1176249600000 | 3744.91 |
| 1176336000000 | 3667.94 |
| 1176422400000 | 3660.61 |
| 1176681600000 | 3758.46 |
| 1176768000000 | 3793.12 |
| 1176854400000 | 3771.74 |
| 1176940800000 | 3648.71 |
| 1177027200000 | 3690.65 |
| 1177286400000 | 3751.15 |
| 1177372800000 | 3733.3 |
| 1177459200000 | 3774.69 |
| 1177545600000 | 3842.96 |
| 1177632000000 | 3786.74 |
| 1177891200000 | 3702.37 |
| 1177977600000 | 3702.37 |
| 1178064000000 | 3677.72 |
| 1178150400000 | 3689.66 |
| 1178236800000 | 3709.24 |
| 1178496000000 | 3785.59 |
| 1178582400000 | 3844.52 |
| 1178668800000 | 3899.02 |
| 1178755200000 | 3865.18 |
| 1178841600000 | 3890.12 |
| 1179100800000 | 3886.83 |
| 1179187200000 | 3943.76 |
| 1179273600000 | 3972.38 |
| 1179360000000 | 4056.1 |
| 1179446400000 | 4103.36 |
| 1179705600000 | 4154.68 |
| 1179792000000 | 4264.61 |
| 1179878400000 | 4248.77 |
| 1179964800000 | 4225.36 |
| 1180051200000 | 4193.06 |
| 1180310400000 | 4154.07 |
| 1180396800000 | 4163.64 |
| 1180483200000 | 4080.8 |
| 1180569600000 | 4155.96 |
| 1180656000000 | 4341.67 |
| 1180915200000 | 4526.12 |
| 1181001600000 | 4495.22 |
| 1181088000000 | 4437.56 |
| 1181174400000 | 4337.48 |
| 1181260800000 | 4305.18 |
| 1181520000000 | 4302.86 |
| 1181606400000 | 4345.7 |
| 1181692800000 | 4246.18 |
| 1181779200000 | 4409.53 |
| 1181865600000 | 4502.61 |
| 1182124800000 | 4611.38 |
| 1182211200000 | 4571.39 |
| 1182297600000 | 4654.93 |
| 1182384000000 | 4573.16 |
| 1182470400000 | 4530.04 |
| 1182729600000 | 4453.3 |
| 1182816000000 | 4425.78 |
| 1182902400000 | 4323.66 |
| 1182988800000 | 4423.79 |
| 1183075200000 | 4433.6 |
| 1183334400000 | 4545.8 |
| 1183420800000 | 4648.8 |
| 1183507200000 | 4625.18 |
| 1183593600000 | 4704.88 |
| 1183680000000 | 4640.18 |
| 1183939200000 | 4661.14 |
| 1184025600000 | 4612.75 |
| 1184112000000 | 4540.48 |
| 1184198400000 | 4654.95 |
| 1184284800000 | 4679.51 |
| 1184544000000 | 4669.82 |
| 1184630400000 | 4674.19 |
| 1184716800000 | 4674.82 |
| 1184803200000 | 4703.11 |
| 1184889600000 | 4777.76 |
| 1185148800000 | 4768.07 |
| 1185235200000 | 4742.59 |
| 1185321600000 | 4623.8 |
| 1185408000000 | 4603.27 |
| 1185494400000 | 4346.82 |
| 1185753600000 | 4298.25 |
| 1185840000000 | 4380.07 |
| 1185926400000 | 4235.97 |
| 1186012800000 | 4142.61 |
| 1186099200000 | 4130.15 |
| 1186358400000 | 3930.74 |
| 1186444800000 | 4076.2 |
| 1186531200000 | 4153.56 |
| 1186617600000 | 4152.17 |
| 1186704000000 | 3946 |
| 1186963200000 | 3917.47 |
| 1187049600000 | 3924.85 |
| 1187136000000 | 3720.48 |
| 1187222400000 | 3509.75 |
| 1187308800000 | 3416.04 |
| 1187568000000 | 3416.04 |
| 1187654400000 | 3754.62 |
| 1187740800000 | 3720.8 |
| 1187827200000 | 3826.58 |
| 1187913600000 | 3776.79 |
| 1188172800000 | 3781.65 |
| 1188259200000 | 3830.29 |
| 1188345600000 | 3771.23 |
| 1188432000000 | 3893.93 |
| 1188518400000 | 4023.43 |
| 1188777600000 | 4061.98 |
| 1188864000000 | 3939.34 |
| 1188950400000 | 3958.46 |
| 1189036800000 | 3926.6 |
| 1189123200000 | 3949.9 |
| 1189382400000 | 3839.01 |
| 1189468800000 | 3801.12 |
| 1189555200000 | 3882.29 |
| 1189641600000 | 3878.05 |
| 1189728000000 | 3911.79 |
| 1189987200000 | 3932.11 |
| 1190073600000 | 3958.64 |
| 1190160000000 | 4098.63 |
| 1190246400000 | 4248.01 |
| 1190332800000 | 4206.15 |
| 1190592000000 | 4280.04 |
| 1190678400000 | 4297.24 |
| 1190764800000 | 4325.08 |
| 1190851200000 | 4532.82 |
| 1190937600000 | 4499.77 |
| 1191196800000 | 4548.7 |
| 1191283200000 | 4669.3 |
| 1191369600000 | 4765.47 |
| 1191456000000 | 4902.54 |
| 1191542400000 | 4957.88 |
| 1191801600000 | 5066.89 |
| 1191888000000 | 4931.44 |
| 1191974400000 | 5064.21 |
| 1192060800000 | 5057.77 |
| 1192147200000 | 5057.77 |
| 1192406400000 | 5298.78 |
| 1192492800000 | 5154.37 |
| 1192579200000 | 5110.49 |
| 1192665600000 | 5173.26 |
| 1192752000000 | 5165.47 |
| 1193011200000 | 4983.44 |
| 1193097600000 | 5027.54 |
| 1193184000000 | 5125.13 |
| 1193270400000 | 5188.49 |
| 1193356800000 | 5166.62 |
| 1193616000000 | 5171.02 |
| 1193702400000 | 5234.39 |
| 1193788800000 | 5236.81 |
| 1193875200000 | 5236.81 |
| 1193961600000 | 5236.81 |
| 1194220800000 | 5235.96 |
| 1194307200000 | 5264.64 |
| 1194393600000 | 5260.65 |
| 1194480000000 | 5105.64 |
| 1194566400000 | 5114.49 |
| 1194825600000 | 4956.85 |
| 1194912000000 | 4887.07 |
| 1194998400000 | 5060.55 |
| 1195084800000 | 5014.4 |
| 1195171200000 | 4909.4 |
| 1195430400000 | 4992.54 |
| 1195516800000 | 4809.52 |
| 1195603200000 | 4707.25 |
| 1195689600000 | 4682.89 |
| 1195776000000 | 4773.22 |
| 1196035200000 | 4899.16 |
| 1196121600000 | 4921.03 |
| 1196208000000 | 4890.53 |
| 1196294400000 | 5022.97 |
| 1196380800000 | 5022.97 |
| 1196640000000 | 5194.05 |
| 1196726400000 | 5264.04 |
| 1196812800000 | 5288.07 |
| 1196899200000 | 5360.81 |
| 1196985600000 | 5438.69 |
| 1197244800000 | 5349.72 |
| 1197331200000 | 5312.99 |
| 1197417600000 | 5073.63 |
| 1197504000000 | 5143.49 |
| 1197590400000 | 4994.83 |
| 1197849600000 | 4908.19 |
| 1197936000000 | 4879.81 |
| 1198022400000 | 4872.28 |
| 1198108800000 | 4920.56 |
| 1198195200000 | 5071.84 |
| 1198454400000 | 5071.84 |
| 1198540800000 | 5071.84 |
| 1198627200000 | 5170.89 |
| 1198713600000 | 5213.81 |
| 1198800000000 | 5066.37 |
| 1199059200000 | 5066.37 |
| 1199232000000 | 5145.08 |
| 1199318400000 | 4980.24 |
| 1199404800000 | 4937.89 |
| 1199664000000 | 4740.29 |
| 1199750400000 | 4766.03 |
| 1199836800000 | 4875.35 |
| 1199923200000 | 4876.05 |
| 1200009600000 | 4975.96 |
| 1200268800000 | 5019.54 |
| 1200355200000 | 4924.89 |
| 1200441600000 | 4743.93 |
| 1200528000000 | 4565.87 |
| 1200614400000 | 4484.8 |
| 1200873600000 | 4406.09 |
| 1200960000000 | 4164.32 |
| 1201046400000 | 4368.49 |
| 1201132800000 | 4506.81 |
| 1201219200000 | 4697.7 |
| 1201478400000 | 4567.84 |
| 1201564800000 | 4609.17 |
| 1201651200000 | 4606.22 |
| 1201737600000 | 4600.35 |
| 1201824000000 | 4745.02 |
| 1202083200000 | 4811.04 |
| 1202169600000 | 4713.54 |
| 1202256000000 | 4621.65 |
| 1202342400000 | 4585.64 |
| 1202428800000 | 4599.51 |
| 1202688000000 | 4482.98 |
| 1202774400000 | 4523.97 |
| 1202860800000 | 4538.55 |
| 1202947200000 | 4501.36 |
| 1203033600000 | 4509.85 |
| 1203292800000 | 4517.52 |
| 1203379200000 | 4586.12 |
| 1203465600000 | 4595.41 |
| 1203552000000 | 4641.82 |
| 1203638400000 | 4415.17 |
| 1203897600000 | 4415.17 |
| 1203984000000 | 4376.4 |
| 1204070400000 | 4433.2 |
| 1204156800000 | 4518.35 |
| 1204243200000 | 4551.72 |
| 1204502400000 | 4441.64 |
| 1204588800000 | 4494.23 |
| 1204675200000 | 4497.73 |
| 1204761600000 | 4527 |
| 1204848000000 | 4349.55 |
| 1205107200000 | 4168.9 |
| 1205193600000 | 4132.2 |
| 1205280000000 | 4221.39 |
| 1205366400000 | 4129.7 |
| 1205452800000 | 4136.16 |
| 1205712000000 | 3974.86 |
| 1205798400000 | 3966.68 |
| 1205884800000 | 4015.99 |
| 1205971200000 | 4015.99 |
| 1206057600000 | 4015.99 |
| 1206316800000 | 4093.74 |
| 1206403200000 | 4147.55 |
| 1206489600000 | 4169.94 |
| 1206576000000 | 4147.99 |
| 1206662400000 | 4183.93 |
| 1206921600000 | 4263.73 |
| 1207008000000 | 4219 |
| 1207094400000 | 4407.22 |
| 1207180800000 | 4366.15 |
| 1207267200000 | 4253.88 |
| 1207526400000 | 4253.88 |
| 1207612800000 | 4234.39 |
| 1207699200000 | 4118.84 |
| 1207785600000 | 4109.35 |
| 1207872000000 | 4116 |
| 1208131200000 | 4040.57 |
| 1208217600000 | 4074.14 |
| 1208304000000 | 4122.88 |
| 1208390400000 | 4147.59 |
| 1208476800000 | 4096.15 |
| 1208736000000 | 4085.34 |
| 1208822400000 | 4036.73 |
| 1208908800000 | 3954.1 |
| 1208995200000 | 3969.81 |
| 1209081600000 | 3914.48 |
| 1209340800000 | 3869.94 |
| 1209427200000 | 3875.11 |
| 1209513600000 | 3821.83 |
| 1209600000000 | 3821.83 |
| 1209686400000 | 3786.86 |
| 1209945600000 | 3823.4 |
| 1210032000000 | 3759.56 |
| 1210118400000 | 3792.15 |
| 1210204800000 | 3768.1 |
| 1210291200000 | 3841.3 |
| 1210550400000 | 3850.26 |
| 1210636800000 | 3871.4 |
| 1210723200000 | 3872.15 |
| 1210809600000 | 3965.74 |
| 1210896000000 | 3933.02 |
| 1211155200000 | 3929.08 |
| 1211241600000 | 3942.05 |
| 1211328000000 | 3881.39 |
| 1211414400000 | 3779.41 |
| 1211500800000 | 3808.52 |
| 1211760000000 | 3748.05 |
| 1211846400000 | 3789.88 |
| 1211932800000 | 3768.77 |
| 1212019200000 | 3687.84 |
| 1212105600000 | 3793.3 |
| 1212364800000 | 3759.37 |
| 1212451200000 | 3682.85 |
| 1212537600000 | 3664.68 |
| 1212624000000 | 3547.41 |
| 1212710400000 | 3568.1 |
| 1212969600000 | 3564.87 |
| 1213056000000 | 3414.73 |
| 1213142400000 | 3326.73 |
| 1213228800000 | 3273.4 |
| 1213315200000 | 3262.51 |
| 1213574400000 | 3377.23 |
| 1213660800000 | 3404.37 |
| 1213747200000 | 3361.57 |
| 1213833600000 | 3276.26 |
| 1213920000000 | 3254.03 |
| 1214179200000 | 3109.77 |
| 1214265600000 | 3100.11 |
| 1214352000000 | 3149.03 |
| 1214438400000 | 3197.19 |
| 1214524800000 | 3082.69 |
| 1214784000000 | 3039.51 |
| 1214870400000 | 2984.5 |
| 1214956800000 | 2937.59 |
| 1215043200000 | 2841.04 |
| 1215129600000 | 2891.15 |
| 1215388800000 | 2975.31 |
| 1215475200000 | 2986.63 |
| 1215561600000 | 3028.71 |
| 1215648000000 | 2971.12 |
| 1215734400000 | 2960.7 |
| 1215993600000 | 3014.26 |
| 1216080000000 | 2945.63 |
| 1216166400000 | 2886.07 |
| 1216252800000 | 2957.29 |
| 1216339200000 | 2983.6 |
| 1216598400000 | 3003.48 |
| 1216684800000 | 2974.47 |
| 1216771200000 | 3141.63 |
| 1216857600000 | 3291.16 |
| 1216944000000 | 3238.96 |
| 1217203200000 | 3269.22 |
| 1217289600000 | 3218.23 |
| 1217376000000 | 3346.5 |
| 1217462400000 | 3320.02 |
| 1217548800000 | 3315.99 |
| 1217808000000 | 3284.27 |
| 1217894400000 | 3312.26 |
| 1217980800000 | 3466.71 |
| 1218067200000 | 3453.5 |
| 1218153600000 | 3391.58 |
| 1218412800000 | 3482.14 |
| 1218499200000 | 3441.09 |
| 1218585600000 | 3385.9 |
| 1218672000000 | 3281 |
| 1218758400000 | 3288.63 |
| 1219017600000 | 3288.63 |
| 1219104000000 | 3219.96 |
| 1219190400000 | 3248.02 |
| 1219276800000 | 3206.98 |
| 1219363200000 | 3206.26 |
| 1219622400000 | 3206.26 |
| 1219708800000 | 3152.74 |
| 1219795200000 | 3188.16 |
| 1219881600000 | 3205.52 |
| 1219968000000 | 3209.96 |
| 1220227200000 | 3162.8 |
| 1220313600000 | 3151.06 |
| 1220400000000 | 3223.65 |
| 1220486400000 | 3244.81 |
| 1220572800000 | 3177.43 |
| 1220832000000 | 3226.36 |
| 1220918400000 | 3182.21 |
| 1221004800000 | 3192.26 |
| 1221091200000 | 3140.21 |
| 1221177600000 | 3130.96 |
| 1221436800000 | 2965.37 |
| 1221523200000 | 2735.53 |
| 1221609600000 | 2754.59 |
| 1221696000000 | 2628.37 |
| 1221782400000 | 2842.61 |
| 1222041600000 | 2906.96 |
| 1222128000000 | 2875.6 |
| 1222214400000 | 2913.02 |
| 1222300800000 | 3025.31 |
| 1222387200000 | 3022.43 |
| 1222646400000 | 3023.05 |
| 1222732800000 | 2956.02 |
| 1222819200000 | 2956.02 |
| 1222905600000 | 2991.62 |
| 1222992000000 | 2921.68 |
| 1223251200000 | 2832.1 |
| 1223337600000 | 2762.87 |
| 1223424000000 | 2573.08 |
| 1223510400000 | 2625.02 |
| 1223596800000 | 2387.88 |
| 1223856000000 | 2441.86 |
| 1223942400000 | 2594.97 |
| 1224028800000 | 2551.77 |
| 1224115200000 | 2392.04 |
| 1224201600000 | 2335.31 |
| 1224460800000 | 2297.59 |
| 1224547200000 | 2335.41 |
| 1224633600000 | 2297.63 |
| 1224720000000 | 2195.14 |
| 1224806400000 | 2129.56 |
| 1225065600000 | 1838.8 |
| 1225152000000 | 1902.69 |
| 1225238400000 | 1961.18 |
| 1225324800000 | 2150.58 |
| 1225411200000 | 2291.36 |
| 1225670400000 | 2370.55 |
| 1225756800000 | 2335.77 |
| 1225843200000 | 2335.39 |
| 1225929600000 | 2251.11 |
| 1226016000000 | 2198.44 |
| 1226275200000 | 2237.62 |
| 1226361600000 | 2210.99 |
| 1226448000000 | 2132.31 |
| 1226534400000 | 2066.96 |
| 1226620800000 | 2104.29 |
| 1226880000000 | 2041 |
| 1226966400000 | 1967.34 |
| 1227052800000 | 1984.13 |
| 1227139200000 | 1897.41 |
| 1227225600000 | 1807.86 |
| 1227484800000 | 1820.06 |
| 1227571200000 | 1956.39 |
| 1227657600000 | 1983.92 |
| 1227744000000 | 2086.41 |
| 1227830400000 | 2087.93 |
| 1228089600000 | 2087.93 |
| 1228176000000 | 2015.58 |
| 1228262400000 | 2009.94 |
| 1228348800000 | 1988.23 |
| 1228435200000 | 1958.79 |
| 1228694400000 | 2032.86 |
| 1228780800000 | 2123.1 |
| 1228867200000 | 2196.46 |
| 1228953600000 | 2244.01 |
| 1229040000000 | 2140.64 |
| 1229299200000 | 2172.37 |
| 1229385600000 | 2176.71 |
| 1229472000000 | 2232.8 |
| 1229558400000 | 2243.23 |
| 1229644800000 | 2235.72 |
| 1229904000000 | 2163.85 |
| 1229990400000 | 2143.54 |
| 1230076800000 | 2132.88 |
| 1230163200000 | 2132.88 |
| 1230249600000 | 2132.88 |
| 1230508800000 | 2132.88 |
| 1230595200000 | 2132.88 |
| 1230681600000 | 1685.55 |
| 1230854400000 | 1685.55 |
| 1231113600000 | 1770.91 |
| 1231200000000 | 1773.99 |
| 1231286400000 | 1874.37 |
| 1231372800000 | 1807.06 |
| 1231459200000 | 1785.84 |
| 1231718400000 | 1791.35 |
| 1231804800000 | 1788.34 |
| 1231891200000 | 1796.77 |
| 1231977600000 | 1761.59 |
| 1232064000000 | 1763.59 |
| 1232323200000 | 1735.28 |
| 1232409600000 | 2169.1 |
| 1232496000000 | 2103.87 |
| 1232582400000 | 2130.86 |
| 1232668800000 | 2112.23 |
| 1232928000000 | 2152.7 |
| 1233014400000 | 2174.18 |
| 1233100800000 | 2137.14 |
| 1233187200000 | 2133.88 |
| 1233273600000 | 2065.5 |
| 1233532800000 | 2059.1 |
| 1233619200000 | 2067.85 |
| 1233705600000 | 2087.61 |
| 1233792000000 | 2154.54 |
| 1233878400000 | 2241.18 |
| 1234137600000 | 2278.31 |
| 1234224000000 | 2270.78 |
| 1234310400000 | 2256.4 |
| 1234396800000 | 2299.84 |
| 1234483200000 | 2336.32 |
| 1234742400000 | 2319.7 |
| 1234828800000 | 2257.03 |
| 1234915200000 | 2285.99 |
| 1235001600000 | 2345.07 |
| 1235088000000 | 2332.28 |
| 1235347200000 | 2339.24 |
| 1235433600000 | 2244.43 |
| 1235520000000 | 2287.52 |
| 1235606400000 | 2337.49 |
| 1235692800000 | 2295.36 |
| 1235952000000 | 2265.94 |
| 1236038400000 | 2288.67 |
| 1236124800000 | 2363.84 |
| 1236211200000 | 2477.23 |
| 1236297600000 | 2514 |
| 1236556800000 | 2346.4 |
| 1236643200000 | 2362.15 |
| 1236729600000 | 2367.43 |
| 1236816000000 | 2333.16 |
| 1236902400000 | 2362 |
| 1237161600000 | 2294.44 |
| 1237248000000 | 2283.55 |
| 1237334400000 | 2304.68 |
| 1237420800000 | 2298.92 |
| 1237507200000 | 2352.25 |
| 1237766400000 | 2456.32 |
| 1237852800000 | 2503.08 |
| 1237939200000 | 2565.8 |
| 1238025600000 | 2665.26 |
| 1238112000000 | 2728.38 |
| 1238371200000 | 2680.23 |
| 1238457600000 | 2614.5 |
| 1238544000000 | 2581.32 |
| 1238630400000 | 2636.48 |
| 1238716800000 | 2763.95 |
| 1238976000000 | 2763.95 |
| 1239062400000 | 2812.71 |
| 1239148800000 | 2826.96 |
| 1239235200000 | 2826.96 |
| 1239321600000 | 2826.96 |
| 1239580800000 | 2772.57 |
| 1239667200000 | 2796.33 |
| 1239753600000 | 2780.6 |
| 1239840000000 | 2896.61 |
| 1239926400000 | 2949 |
| 1240185600000 | 2893.52 |
| 1240272000000 | 2791.72 |
| 1240358400000 | 2806.31 |
| 1240444800000 | 2794.48 |
| 1240531200000 | 2927.49 |
| 1240790400000 | 2853.33 |
| 1240876800000 | 2779.8 |
| 1240963200000 | 2793.31 |
| 1241049600000 | 2877.05 |
| 1241136000000 | 2877.05 |
| 1241395200000 | 2995.57 |
| 1241481600000 | 3118.25 |
| 1241568000000 | 3147.01 |
| 1241654400000 | 3259.64 |
| 1241740800000 | 3299.32 |
| 1242000000000 | 3306.17 |
| 1242086400000 | 3229.6 |
| 1242172800000 | 3198.92 |
| 1242259200000 | 3093.82 |
| 1242345600000 | 3154.04 |
| 1242604800000 | 3152.13 |
| 1242691200000 | 3236.79 |
| 1242777600000 | 3284.98 |
| 1242864000000 | 3252.45 |
| 1242950400000 | 3253.58 |
| 1243209600000 | 3268.65 |
| 1243296000000 | 3212.28 |
| 1243382400000 | 3277.92 |
| 1243468800000 | 3254.71 |
| 1243555200000 | 3350.5 |
| 1243814400000 | 3552.04 |
| 1243900800000 | 3592.35 |
| 1243987200000 | 3564.05 |
| 1244073600000 | 3645.35 |
| 1244160000000 | 3720.44 |
| 1244419200000 | 3707.43 |
| 1244505600000 | 3614.55 |
| 1244592000000 | 3703.08 |
| 1244678400000 | 3817.55 |
| 1244764800000 | 3817.55 |
| 1245024000000 | 3753.66 |
| 1245110400000 | 3551.75 |
| 1245196800000 | 3385.44 |
| 1245283200000 | 3423.65 |
| 1245369600000 | 3360.32 |
| 1245628800000 | 3357.13 |
| 1245715200000 | 3279.93 |
| 1245801600000 | 3417.46 |
| 1245888000000 | 3524.36 |
| 1245974400000 | 3503.96 |
| 1246233600000 | 3492.32 |
| 1246320000000 | 3476.81 |
| 1246406400000 | 3496.84 |
| 1246492800000 | 3477.61 |
| 1246579200000 | 3500.81 |
| 1246838400000 | 3565.61 |
| 1246924800000 | 3633.19 |
| 1247011200000 | 3663.48 |
| 1247097600000 | 3747.95 |
| 1247184000000 | 3769.9 |
| 1247443200000 | 3714.98 |
| 1247529600000 | 3678.52 |
| 1247616000000 | 3724.74 |
| 1247702400000 | 3835.72 |
| 1247788800000 | 3836.52 |
| 1248048000000 | 3921.33 |
| 1248134400000 | 3985.81 |
| 1248220800000 | 4056.53 |
| 1248307200000 | 4074.41 |
| 1248393600000 | 4232.03 |
| 1248652800000 | 4458.32 |
| 1248739200000 | 4756.96 |
| 1248825600000 | 4923.91 |
| 1248912000000 | 4518.65 |
| 1248998400000 | 4533.72 |
| 1249257600000 | 4500.11 |
| 1249344000000 | 4696.61 |
| 1249430400000 | 4696.61 |
| 1249516800000 | 4741.32 |
| 1249603200000 | 4611.41 |
| 1249862400000 | 4854.1 |
| 1249948800000 | 4830.39 |
| 1250035200000 | 4670.75 |
| 1250121600000 | 4644.86 |
| 1250208000000 | 4522.43 |
| 1250467200000 | 4360.65 |
| 1250553600000 | 4280.2 |
| 1250640000000 | 4296.94 |
| 1250726400000 | 4177.58 |
| 1250812800000 | 4177.58 |
| 1251072000000 | 4513.76 |
| 1251158400000 | 4466.57 |
| 1251244800000 | 4409.27 |
| 1251331200000 | 4391.21 |
| 1251417600000 | 4439.56 |
| 1251676800000 | 4439.56 |
| 1251763200000 | 4380.78 |
| 1251849600000 | 4297.43 |
| 1251936000000 | 4293.85 |
| 1252022400000 | 4332.53 |
| 1252281600000 | 4332.53 |
| 1252368000000 | 4375.52 |
| 1252454400000 | 4355.77 |
| 1252540800000 | 4385.36 |
| 1252627200000 | 4418.79 |
| 1252886400000 | 4288.66 |
| 1252972800000 | 4274.36 |
| 1253059200000 | 4251.17 |
| 1253145600000 | 4277.11 |
| 1253232000000 | 4297.52 |
| 1253491200000 | 4297.52 |
| 1253577600000 | 4288.05 |
| 1253664000000 | 4519.58 |
| 1253750400000 | 4556.19 |
| 1253836800000 | 4504.12 |
| 1254096000000 | 4391.91 |
| 1254182400000 | 4418.11 |
| 1254268800000 | 4395.38 |
| 1254355200000 | 4477.75 |
| 1254441600000 | 4458.2 |
| 1254700800000 | 4432.02 |
| 1254787200000 | 4566.05 |
| 1254873600000 | 4704.13 |
| 1254960000000 | 4747.25 |
| 1255046400000 | 4730.56 |
| 1255305600000 | 4717.34 |
| 1255392000000 | 4722.17 |
| 1255478400000 | 4731.72 |
| 1255564800000 | 4739.73 |
| 1255651200000 | 4689.42 |
| 1255910400000 | 4775 |
| 1255996800000 | 4818.73 |
| 1256083200000 | 4748.01 |
| 1256169600000 | 4610.89 |
| 1256256000000 | 4693.11 |
| 1256515200000 | 4701.15 |
| 1256601600000 | 4630.08 |
| 1256688000000 | 4573.97 |
| 1256774400000 | 4409.82 |
| 1256860800000 | 4475.46 |
| 1257120000000 | 4475.46 |
| 1257206400000 | 4589.86 |
| 1257292800000 | 4635.32 |
| 1257379200000 | 4690.56 |
| 1257465600000 | 4554.33 |
| 1257724800000 | 4570.34 |
| 1257811200000 | 4824.02 |
| 1257897600000 | 4887.46 |
| 1257984000000 | 4894.47 |
| 1258070400000 | 4891.07 |
| 1258329600000 | 4869.16 |
| 1258416000000 | 4986.28 |
| 1258502400000 | 5058.87 |
| 1258588800000 | 5134.31 |
| 1258675200000 | 5096.47 |
| 1258934400000 | 5026.07 |
| 1259020800000 | 5009.01 |
| 1259107200000 | 4996.11 |
| 1259193600000 | 5041.15 |
| 1259280000000 | 4876.68 |
| 1259539200000 | 4876.68 |
| 1259625600000 | 5063 |
| 1259712000000 | 5134.97 |
| 1259798400000 | 5130.06 |
| 1259884800000 | 5103.26 |
| 1260144000000 | 5032.75 |
| 1260230400000 | 4911.37 |
| 1260316800000 | 4825.2 |
| 1260403200000 | 4896.07 |
| 1260489600000 | 4975.23 |
| 1260748800000 | 5006.22 |
| 1260835200000 | 4988.74 |
| 1260921600000 | 4998.33 |
| 1261008000000 | 4989.19 |
| 1261094400000 | 4921.61 |
| 1261353600000 | 4898.41 |
| 1261440000000 | 4868.29 |
| 1261526400000 | 4888.08 |
| 1261612800000 | 4888.08 |
| 1261699200000 | 4888.08 |
| 1261958400000 | 4914.44 |
| 1262044800000 | 4977.34 |
| 1262131200000 | 4977.34 |
| 1262217600000 | 4977.34 |
| 1262563200000 | 4890.05 |
| 1262649600000 | 4947.42 |
| 1262736000000 | 4954.4 |
| 1262822400000 | 5037.1 |
| 1262908800000 | 5022.11 |
| 1263168000000 | 5064.64 |
| 1263254400000 | 5073.31 |
| 1263340800000 | 5048.61 |
| 1263427200000 | 5098.55 |
| 1263513600000 | 5024 |
| 1263772800000 | 4976.53 |
| 1263859200000 | 4939.58 |
| 1263945600000 | 4902.34 |
| 1264032000000 | 4938.33 |
| 1264118400000 | 4720.97 |
| 1264377600000 | 4580.28 |
| 1264464000000 | 4496.25 |
| 1264550400000 | 4396.1 |
| 1264636800000 | 4495.61 |
| 1264723200000 | 4464.13 |
| 1264982400000 | 4320.72 |
| 1265068800000 | 4320.55 |
| 1265155200000 | 4397.01 |
| 1265241600000 | 4509.73 |
| 1265328000000 | 4321.44 |
| 1265587200000 | 4324.09 |
| 1265673600000 | 4248.28 |
| 1265760000000 | 4388.13 |
| 1265846400000 | 4505.79 |
| 1265932800000 | 4587.37 |
| 1266192000000 | 4532.86 |
| 1266278400000 | 4585.73 |
| 1266364800000 | 4669.05 |
| 1266451200000 | 4634.44 |
| 1266537600000 | 4551.13 |
| 1266796800000 | 4641.5 |
| 1266883200000 | 4663.27 |
| 1266969600000 | 4598.29 |
| 1267056000000 | 4716.31 |
| 1267142400000 | 4774.65 |
| 1267401600000 | 4802.94 |
| 1267488000000 | 4714.33 |
| 1267574400000 | 4724.48 |
| 1267660800000 | 4592.44 |
| 1267747200000 | 4750.69 |
| 1268006400000 | 4840 |
| 1268092800000 | 4844.76 |
| 1268179200000 | 4860.75 |
| 1268265600000 | 4855.37 |
| 1268352000000 | 4772.49 |
| 1268611200000 | 4790.51 |
| 1268697600000 | 4840.85 |
| 1268784000000 | 4824.31 |
| 1268870400000 | 4874.97 |
| 1268956800000 | 4914.52 |
| 1269216000000 | 4830.45 |
| 1269302400000 | 4992.53 |
| 1269388800000 | 5095.25 |
| 1269475200000 | 5146.96 |
| 1269561600000 | 5188.43 |
| 1269820800000 | 5194.45 |
| 1269907200000 | 5257.97 |
| 1269993600000 | 5170.49 |
| 1270080000000 | 5170.49 |
| 1270166400000 | 5170.49 |
| 1270425600000 | 5240.22 |
| 1270512000000 | 5332.3 |
| 1270598400000 | 5397.59 |
| 1270684800000 | 5334.54 |
| 1270771200000 | 5334.54 |
| 1271030400000 | 5424.32 |
| 1271116800000 | 5418.02 |
| 1271203200000 | 5380.75 |
| 1271289600000 | 5407.33 |
| 1271376000000 | 5424.11 |
| 1271635200000 | 5258.24 |
| 1271721600000 | 5165.87 |
| 1271808000000 | 5288.28 |
| 1271894400000 | 5357.63 |
| 1271980800000 | 5402.86 |
| 1272240000000 | 5529.87 |
| 1272326400000 | 5520.33 |
| 1272412800000 | 5447.34 |
| 1272499200000 | 5486.29 |
| 1272585600000 | 5490.28 |
| 1272844800000 | 5490.28 |
| 1272931200000 | 5437.91 |
| 1273017600000 | 5198.43 |
| 1273104000000 | 5174.7 |
| 1273190400000 | 5093.19 |
| 1273449600000 | 5093.19 |
| 1273536000000 | 5358.68 |
| 1273622400000 | 5392.99 |
| 1273708800000 | 5546.46 |
| 1273795200000 | 5561.9 |
| 1274054400000 | 5446.81 |
| 1274140800000 | 5389.51 |
| 1274227200000 | 5243.07 |
| 1274313600000 | 5170.47 |
| 1274400000000 | 5032.3 |
| 1274659200000 | 5104.73 |
| 1274745600000 | 4934.16 |
| 1274832000000 | 5163.91 |
| 1274918400000 | 5155.83 |
| 1275004800000 | 5310.17 |
| 1275264000000 | 5349.54 |
| 1275350400000 | 5294.93 |
| 1275436800000 | 5340.12 |
| 1275523200000 | 5565.23 |
| 1275609600000 | 5566.02 |
| 1275868800000 | 5295.76 |
| 1275955200000 | 5399.55 |
| 1276041600000 | 5363.45 |
| 1276128000000 | 5254.22 |
| 1276214400000 | 5300.55 |
| 1276473600000 | 5300.55 |
| 1276560000000 | 5352.68 |
| 1276646400000 | 5402.04 |
| 1276732800000 | 5401.74 |
| 1276819200000 | 5459.12 |
| 1277078400000 | 5582.1 |
| 1277164800000 | 5577.76 |
| 1277251200000 | 5548 |
| 1277337600000 | 5486.29 |
| 1277424000000 | 5516.73 |
| 1277683200000 | 5528.26 |
| 1277769600000 | 5533.36 |
| 1277856000000 | 5533.36 |
| 1277942400000 | 5369.82 |
| 1278028800000 | 5304.57 |
| 1278288000000 | 5328.52 |
| 1278374400000 | 5469.84 |
| 1278460800000 | 5465.36 |
| 1278547200000 | 5537.57 |
| 1278633600000 | 5549.31 |
| 1278892800000 | 5557.47 |
| 1278979200000 | 5618.51 |
| 1279065600000 | 5696.03 |
| 1279152000000 | 5645.47 |
| 1279238400000 | 5590.64 |
| 1279497600000 | 5511.44 |
| 1279584000000 | 5485.69 |
| 1279670400000 | 5529.85 |
| 1279756800000 | 5513.1 |
| 1279843200000 | 5482.72 |
| 1280102400000 | 5496.31 |
| 1280188800000 | 5603.84 |
| 1280275200000 | 5584.55 |
| 1280361600000 | 5592.35 |
| 1280448000000 | 5603.11 |
| 1280707200000 | 5678.13 |
| 1280793600000 | 5764.74 |
| 1280880000000 | 5779.08 |
| 1280966400000 | 5837.15 |
| 1281052800000 | 5841.62 |
| 1281312000000 | 5841.71 |
| 1281398400000 | 5812.68 |
| 1281484800000 | 5755.84 |
| 1281571200000 | 5703.74 |
| 1281657600000 | 5697.73 |
| 1281916800000 | 5751.96 |
| 1282003200000 | 5792.69 |
| 1282089600000 | 5886.79 |
| 1282176000000 | 6006.98 |
| 1282262400000 | 6049.92 |
| 1282521600000 | 6023.4 |
| 1282608000000 | 5685.38 |
| 1282694400000 | 5924.55 |
| 1282780800000 | 6026.18 |
| 1282867200000 | 5956.15 |
| 1283126400000 | 5956.15 |
| 1283212800000 | 5956.63 |
| 1283299200000 | 6079.73 |
| 1283385600000 | 6185.75 |
| 1283472000000 | 6318.43 |
| 1283731200000 | 6327.92 |
| 1283817600000 | 6482.03 |
| 1283904000000 | 6558.26 |
| 1283990400000 | 6881.19 |
| 1284076800000 | 6881.2 |
| 1284336000000 | 6979.51 |
| 1284422400000 | 6944.69 |
| 1284508800000 | 6932.8 |
| 1284595200000 | 6977.73 |
| 1284681600000 | 6848.3 |
| 1284940800000 | 7002.01 |
| 1285027200000 | 7039.55 |
| 1285113600000 | 7002.32 |
| 1285200000000 | 6940.21 |
| 1285286400000 | 6939.04 |
| 1285545600000 | 7089.09 |
| 1285632000000 | 7067.5 |
| 1285718400000 | 7029.61 |
| 1285804800000 | 7019.41 |
| 1285891200000 | 7068.72 |
| 1286150400000 | 7247.66 |
| 1286236800000 | 7180.52 |
| 1286323200000 | 7310.16 |
| 1286409600000 | 7421.81 |
| 1286496000000 | 7378.4 |
| 1286755200000 | 7332.8 |
| 1286841600000 | 7181.22 |
| 1286928000000 | 7279.61 |
| 1287014400000 | 7327.82 |
| 1287100800000 | 7273.52 |
| 1287360000000 | 7281.85 |
| 1287446400000 | 7242.1 |
| 1287532800000 | 7265.01 |
| 1287619200000 | 7386.82 |
| 1287705600000 | 7480.29 |
| 1287964800000 | 7480.29 |
| 1288051200000 | 7572.2 |
| 1288137600000 | 7571.38 |
| 1288224000000 | 7549.23 |
| 1288310400000 | 7577.25 |
| 1288569600000 | 7577.25 |
| 1288656000000 | 7702.32 |
| 1288742400000 | 7841.78 |
| 1288828800000 | 7878.09 |
| 1288915200000 | 7878.1 |
| 1289174400000 | 7623.36 |
| 1289260800000 | 7593.77 |
| 1289347200000 | 7392.45 |
| 1289433600000 | 7278.4 |
| 1289520000000 | 7187.47 |
| 1289779200000 | 7329.88 |
| 1289865600000 | 7329.89 |
| 1289952000000 | 7147.42 |
| 1290038400000 | 7255.94 |
| 1290124800000 | 7370.42 |
| 1290384000000 | 7366.01 |
| 1290470400000 | 7225.76 |
| 1290556800000 | 7246.25 |
| 1290643200000 | 7210.39 |
| 1290729600000 | 7043.76 |
| 1290988800000 | 7043.76 |
| 1291075200000 | 6830.56 |
| 1291161600000 | 7134.2 |
| 1291248000000 | 7413 |
| 1291334400000 | 7436.49 |
| 1291593600000 | 7592 |
| 1291680000000 | 7576.33 |
| 1291766400000 | 7539.13 |
| 1291852800000 | 7511.12 |
| 1291939200000 | 7345.87 |
| 1292198400000 | 7314.07 |
| 1292284800000 | 7334.25 |
| 1292371200000 | 7311.38 |
| 1292457600000 | 7113.92 |
| 1292544000000 | 6495.31 |
| 1292803200000 | 7072.69 |
| 1292889600000 | 7030.77 |
| 1292976000000 | 7098.16 |
| 1293062400000 | 7282.88 |
| 1293148800000 | 7282.87 |
| 1293408000000 | 7282.87 |
| 1293494400000 | 7218.51 |
| 1293580800000 | 7283.91 |
| 1293667200000 | 7344.46 |
| 1293753600000 | 7344.43 |
| 1294012800000 | 7415.36 |
| 1294099200000 | 7420.02 |
| 1294185600000 | 7386.59 |
| 1294272000000 | 7329.56 |
| 1294358400000 | 7242.57 |
| 1294617600000 | 6971.33 |
| 1294704000000 | 6827.63 |
| 1294790400000 | 6763.48 |
| 1294876800000 | 6823.73 |
| 1294963200000 | 6991.88 |
| 1295222400000 | 7039.13 |
| 1295308800000 | 6855.64 |
| 1295395200000 | 6796.19 |
| 1295481600000 | 6669.87 |
| 1295568000000 | 6625.58 |
| 1295827200000 | 6593.83 |
| 1295913600000 | 6657.53 |
| 1296000000000 | 6570.03 |
| 1296086400000 | 6789.15 |
| 1296172800000 | 6802.63 |
| 1296432000000 | 6560.02 |
| 1296518400000 | 6476.49 |
| 1296604800000 | 6617.66 |
| 1296691200000 | 6655.57 |
| 1296777600000 | 6589.94 |
| 1297036800000 | 6666.36 |
| 1297123200000 | 6703.61 |
| 1297209600000 | 6609.56 |
| 1297296000000 | 6375.18 |
| 1297382400000 | 6381 |
| 1297641600000 | 6485.46 |
| 1297728000000 | 6494.74 |
| 1297814400000 | 6604.21 |
| 1297900800000 | 6714.97 |
| 1297987200000 | 6657.88 |
| 1298246400000 | 6589.76 |
| 1298332800000 | 6444.94 |
| 1298419200000 | 6462.39 |
| 1298505600000 | 6416.49 |
| 1298592000000 | 6387.19 |
| 1298851200000 | 6446.88 |
| 1298937600000 | 6594.68 |
| 1299024000000 | 6596.05 |
| 1299110400000 | 6714.04 |
| 1299196800000 | 6959.21 |
| 1299456000000 | 6974.68 |
| 1299542400000 | 6929.63 |
| 1299628800000 | 6970.31 |
| 1299715200000 | 6988.5 |
| 1299801600000 | 6953.91 |
| 1300060800000 | 7001.56 |
| 1300147200000 | 6934.83 |
| 1300233600000 | 6923.88 |
| 1300320000000 | 6763.5 |
| 1300406400000 | 6758.69 |
| 1300665600000 | 6807.67 |
| 1300752000000 | 6873.82 |
| 1300838400000 | 6846.68 |
| 1300924800000 | 6830.27 |
| 1301011200000 | 6959.06 |
| 1301270400000 | 7002.68 |
| 1301356800000 | 7010.1 |
| 1301443200000 | 7011.48 |
| 1301529600000 | 7064.25 |
| 1301616000000 | 7269.31 |
| 1301875200000 | 7448.7 |
| 1301961600000 | 7383.99 |
| 1302048000000 | 7456.02 |
| 1302134400000 | 7571.93 |
| 1302220800000 | 7653.48 |
| 1302480000000 | 7660.88 |
| 1302566400000 | 7575.1 |
| 1302652800000 | 7514.82 |
| 1302739200000 | 7552.14 |
| 1302825600000 | 7582.24 |
| 1303084800000 | 7638.9 |
| 1303171200000 | 7585.83 |
| 1303257600000 | 7637.23 |
| 1303344000000 | 7637.22 |
| 1303430400000 | 7637.22 |
| 1303689600000 | 7681.92 |
| 1303776000000 | 7631.74 |
| 1303862400000 | 7644.52 |
| 1303948800000 | 7655.25 |
| 1304035200000 | 7719.46 |
| 1304294400000 | 7795.25 |
| 1304380800000 | 7787.33 |
| 1304467200000 | 7777.57 |
| 1304553600000 | 7657.09 |
| 1304640000000 | 7546.15 |
| 1304899200000 | 7599.85 |
| 1304985600000 | 7631.79 |
| 1305072000000 | 7678.05 |
| 1305158400000 | 7562.75 |
| 1305244800000 | 7552.23 |
| 1305504000000 | 7500.37 |
| 1305590400000 | 7488.2 |
| 1305676800000 | 7624.43 |
| 1305763200000 | 7648.04 |
| 1305849600000 | 7636.3 |
| 1306108800000 | 7523.18 |
| 1306195200000 | 7518.49 |
| 1306281600000 | 7342.66 |
| 1306368000000 | 7413.65 |
| 1306454400000 | 7458.47 |
| 1306713600000 | 7600.03 |
| 1306800000000 | 7612.16 |
| 1306886400000 | 7643.52 |
| 1306972800000 | 7683.62 |
| 1307059200000 | 7664.45 |
| 1307318400000 | 7593.95 |
| 1307404800000 | 7576.3 |
| 1307491200000 | 7554.97 |
| 1307577600000 | 7499.58 |
| 1307664000000 | 7458.09 |
| 1307923200000 | 7342.27 |
| 1308009600000 | 7290.42 |
| 1308096000000 | 7344.53 |
| 1308182400000 | 7394.38 |
| 1308268800000 | 7394.12 |
| 1308528000000 | 7394.09 |
| 1308614400000 | 7434.39 |
| 1308700800000 | 7527.34 |
| 1308787200000 | 7469.96 |
| 1308873600000 | 7522.45 |
| 1309132800000 | 7492.29 |
| 1309219200000 | 7510.79 |
| 1309305600000 | 7508.85 |
| 1309392000000 | 7618.02 |
| 1309478400000 | 7754.26 |
| 1309737600000 | 7880.07 |
| 1309824000000 | 7896.01 |
| 1309910400000 | 7835.44 |
| 1309996800000 | 7823.98 |
| 1310083200000 | 7860.17 |
| 1310342400000 | 7836.02 |
| 1310428800000 | 7696.5 |
| 1310515200000 | 7850.92 |
| 1310601600000 | 7938.49 |
| 1310688000000 | 8002.02 |
| 1310947200000 | 8039.56 |
| 1311033600000 | 8087.52 |
| 1311120000000 | 8150.69 |
| 1311206400000 | 8085.08 |
| 1311292800000 | 8160.24 |
| 1311552000000 | 8168.36 |
| 1311638400000 | 8155.36 |
| 1311724800000 | 8259.15 |
| 1311811200000 | 7817.8 |
| 1311897600000 | 8257.94 |
| 1312156800000 | 8366.64 |
| 1312243200000 | 8281.5 |
| 1312329600000 | 8146.97 |
| 1312416000000 | 8124.86 |
| 1312502400000 | 7918.74 |
| 1312761600000 | 7757.34 |
| 1312848000000 | 7511.99 |
| 1312934400000 | 7784.69 |
| 1313020800000 | 7835.91 |
| 1313107200000 | 7847.57 |
| 1313366400000 | 7845.27 |
| 1313452800000 | 7820 |
| 1313539200000 | 7758.45 |
| 1313625600000 | 7879.45 |
| 1313712000000 | 7708.52 |
| 1313971200000 | 7670.68 |
| 1314057600000 | 7778.53 |
| 1314144000000 | 7787.33 |
| 1314230400000 | 7799.69 |
| 1314316800000 | 7777.59 |
| 1314576000000 | 7777.6 |
| 1314662400000 | 7777.57 |
| 1314748800000 | 7832.1 |
| 1314835200000 | 7858.97 |
| 1314921600000 | 7901.98 |
| 1315180800000 | 7875.64 |
| 1315267200000 | 7714.37 |
| 1315353600000 | 7743.52 |
| 1315440000000 | 7780.75 |
| 1315526400000 | 7848.32 |
| 1315785600000 | 7678.31 |
| 1315872000000 | 7650.33 |
| 1315958400000 | 7538.81 |
| 1316044800000 | 7582.66 |
| 1316131200000 | 7664.78 |
| 1316390400000 | 7643.41 |
| 1316476800000 | 7443.46 |
| 1316563200000 | 7406.71 |
| 1316649600000 | 7135.02 |
| 1316736000000 | 6673.01 |
| 1316995200000 | 6353.48 |
| 1317081600000 | 6353.49 |
| 1317168000000 | 6661.71 |
| 1317254400000 | 6750.02 |
| 1317340800000 | 6933.76 |
| 1317600000000 | 6653.94 |
| 1317686400000 | 6555.73 |
| 1317772800000 | 6573.94 |
| 1317859200000 | 6697.5 |
| 1317945600000 | 6998.02 |
| 1318204800000 | 7094.92 |
| 1318291200000 | 7205.69 |
| 1318377600000 | 7287.26 |
| 1318464000000 | 7335.9 |
| 1318550400000 | 7364.7 |
| 1318809600000 | 7547.72 |
| 1318896000000 | 7395.49 |
| 1318982400000 | 7473.32 |
| 1319068800000 | 7405.72 |
| 1319155200000 | 7340.44 |
| 1319414400000 | 7444.1 |
| 1319500800000 | 7576.05 |
| 1319587200000 | 7498.25 |
| 1319673600000 | 7644.72 |
| 1319760000000 | 7863.22 |
| 1320019200000 | 7863.24 |
| 1320105600000 | 7863.26 |
| 1320192000000 | 7704.45 |
| 1320278400000 | 7542.02 |
| 1320364800000 | 7713.69 |
| 1320624000000 | 7713.71 |
| 1320710400000 | 7726.36 |
| 1320796800000 | 7864.98 |
| 1320883200000 | 7690.87 |
| 1320969600000 | 7715.12 |
| 1321228800000 | 7780.31 |
| 1321315200000 | 7761.83 |
| 1321401600000 | 7689.51 |
| 1321488000000 | 7696.86 |
| 1321574400000 | 7638.15 |
| 1321833600000 | 7687.4 |
| 1321920000000 | 7699.5 |
| 1322006400000 | 7607.31 |
| 1322092800000 | 7470.71 |
| 1322179200000 | 7512.91 |
| 1322438400000 | 7464.11 |
| 1322524800000 | 7490.82 |
| 1322611200000 | 7490.8 |
| 1322697600000 | 7623.3 |
| 1322784000000 | 7672.26 |
| 1323043200000 | 7691.68 |
| 1323129600000 | 7641.19 |
| 1323216000000 | 7735.16 |
| 1323302400000 | 7808.09 |
| 1323388800000 | 7715.97 |
| 1323648000000 | 7718.71 |
| 1323734400000 | 7664.49 |
| 1323820800000 | 7649.99 |
| 1323907200000 | 7585.18 |
| 1323993600000 | 7686.07 |
| 1324252800000 | 7586.82 |
| 1324339200000 | 7670.08 |
| 1324425600000 | 7775.73 |
| 1324512000000 | 7784.1 |
| 1324598400000 | 7803.03 |
| 1324857600000 | 7865.52 |
| 1324944000000 | 7761.96 |
| 1325030400000 | 7648.59 |
| 1325116800000 | 7742.42 |
| 1325203200000 | 7742.44 |
| 1325462400000 | 7817.34 |
| 1325548800000 | 7887.2 |
| 1325635200000 | 7985.56 |
| 1325721600000 | 7943.02 |
| 1325808000000 | 7897.1 |
| 1326067200000 | 8047.8 |
| 1326153600000 | 8099.83 |
| 1326240000000 | 8186.21 |
| 1326326400000 | 8151.85 |
| 1326412800000 | 8117.75 |
| 1326672000000 | 8052.47 |
| 1326758400000 | 8258.13 |
| 1326844800000 | 8288.43 |
| 1326931200000 | 8252.97 |
| 1327017600000 | 8388.11 |
| 1327276800000 | 8388.15 |
| 1327363200000 | 8314.74 |
| 1327449600000 | 8262.93 |
| 1327536000000 | 8262.07 |
| 1327622400000 | 8435.14 |
| 1327881600000 | 8306.73 |
| 1327968000000 | 8510.25 |
| 1328054400000 | 8532.92 |
| 1328140800000 | 8644.3 |
| 1328227200000 | 8596.84 |
| 1328486400000 | 8645.71 |
| 1328572800000 | 8543.07 |
| 1328659200000 | 8636.27 |
| 1328745600000 | 8658.92 |
| 1328832000000 | 8657.87 |
| 1329091200000 | 8660.48 |
| 1329177600000 | 8566.13 |
| 1329264000000 | 8581.33 |
| 1329350400000 | 8475.64 |
| 1329436800000 | 8667.41 |
| 1329696000000 | 8917.91 |
| 1329782400000 | 8822.74 |
| 1329868800000 | 8914.72 |
| 1329955200000 | 8778.99 |
| 1330041600000 | 8675.81 |
| 1330300800000 | 8492.04 |
| 1330387200000 | 8573.58 |
| 1330473600000 | 8768.67 |
| 1330560000000 | 8892.18 |
| 1330646400000 | 9053.04 |
| 1330905600000 | 8980.5 |
| 1330992000000 | 8877.54 |
| 1331078400000 | 8821.63 |
| 1331164800000 | 9022.27 |
| 1331251200000 | 9031.21 |
| 1331510400000 | 9020.52 |
| 1331596800000 | 9133.81 |
| 1331683200000 | 9276.8 |
| 1331769600000 | 9381.15 |
| 1331856000000 | 9728.47 |
| 1332115200000 | 9740.82 |
| 1332201600000 | 9599.43 |
| 1332288000000 | 9516.33 |
| 1332374400000 | 9466.8 |
| 1332460800000 | 9512.79 |
| 1332720000000 | 9484.68 |
| 1332806400000 | 9597.46 |
| 1332892800000 | 9505.38 |
| 1332979200000 | 9567.91 |
| 1333065600000 | 9579.54 |
| 1333324800000 | 9564.38 |
| 1333411200000 | 9519.79 |
| 1333497600000 | 9461.75 |
| 1333584000000 | 9461.75 |
| 1333670400000 | 9461.75 |
| 1333929600000 | 9461.77 |
| 1334016000000 | 9417.41 |
| 1334102400000 | 9415.74 |
| 1334188800000 | 9474.18 |
| 1334275200000 | 9643.28 |
| 1334534400000 | 9682.21 |
| 1334620800000 | 9827.2 |
| 1334707200000 | 9939.47 |
| 1334793600000 | 9902.08 |
| 1334880000000 | 9867.42 |
| 1335139200000 | 9834.93 |
| 1335225600000 | 9805.84 |
| 1335312000000 | 10004.16 |
| 1335398400000 | 9999.21 |
| 1335484800000 | 9933.98 |
| 1335744000000 | 10010.43 |
| 1335830400000 | 10010.47 |
| 1335916800000 | 10155.85 |
| 1336003200000 | 10293.47 |
| 1336089600000 | 10247.51 |
| 1336348800000 | 10127.89 |
| 1336435200000 | 10221.98 |
| 1336521600000 | 10161.35 |
| 1336608000000 | 10061.51 |
| 1336694400000 | 9930.58 |
| 1336953600000 | 9785.24 |
| 1337040000000 | 9646.3 |
| 1337126400000 | 9246.28 |
| 1337212800000 | 9614.43 |
| 1337299200000 | 9321.48 |
| 1337558400000 | 9451.72 |
| 1337644800000 | 9478.36 |
| 1337731200000 | 9355.14 |
| 1337817600000 | 9189.18 |
| 1337904000000 | 9262.51 |
| 1338163200000 | 9347.37 |
| 1338249600000 | 9555 |
| 1338336000000 | 9481.34 |
| 1338422400000 | 9772.8 |
| 1338508800000 | 9533.18 |
| 1338768000000 | 9170.01 |
| 1338854400000 | 9251.47 |
| 1338940800000 | 9370.86 |
| 1339027200000 | 9485.43 |
| 1339113600000 | 9364.52 |
| 1339372800000 | 9726.82 |
| 1339459200000 | 9726.82 |
| 1339545600000 | 9868.93 |
| 1339632000000 | 9605.26 |
| 1339718400000 | 9361.02 |
| 1339977600000 | 9750.81 |
| 1340064000000 | 9786.95 |
| 1340150400000 | 9951.76 |
| 1340236800000 | 9849.34 |
| 1340323200000 | 9727.57 |
| 1340582400000 | 9699.91 |
| 1340668800000 | 9785.1 |
| 1340755200000 | 9853.72 |
| 1340841600000 | 9861.08 |
| 1340928000000 | 9925.97 |
| 1341187200000 | 10011.25 |
| 1341273600000 | 10219.57 |
| 1341360000000 | 10152.22 |
| 1341446400000 | 10230 |
| 1341532800000 | 10162.09 |
| 1341792000000 | 9924.79 |
| 1341878400000 | 9936.34 |
| 1341964800000 | 9918.52 |
| 1342051200000 | 9862.34 |
| 1342137600000 | 9965.13 |
| 1342396800000 | 10154.49 |
| 1342483200000 | 10189.4 |
| 1342569600000 | 10080.38 |
| 1342656000000 | 9979.15 |
| 1342742400000 | 9951.6 |
| 1343001600000 | 9721.59 |
| 1343088000000 | 9760.19 |
| 1343174400000 | 9709.04 |
| 1343260800000 | 9696.27 |
| 1343347200000 | 9820.84 |
| 1343606400000 | 9955.84 |
| 1343692800000 | 10084.34 |
| 1343779200000 | 9999.22 |
| 1343865600000 | 10027.74 |
| 1343952000000 | 9955.68 |
| 1344211200000 | 9907.24 |
| 1344297600000 | 9907.2 |
| 1344384000000 | 9935.49 |
| 1344470400000 | 9895.61 |
| 1344556800000 | 9853.83 |
| 1344816000000 | 9835.36 |
| 1344902400000 | 9807.66 |
| 1344988800000 | 9782.27 |
| 1345075200000 | 9668.64 |
| 1345161600000 | 9642.11 |
| 1345420800000 | 9642.11 |
| 1345507200000 | 9642.11 |
| 1345593600000 | 9535.48 |
| 1345680000000 | 9698.24 |
| 1345766400000 | 9609.66 |
| 1346025600000 | 9609.66 |
| 1346112000000 | 9645.81 |
| 1346198400000 | 9686.23 |
| 1346284800000 | 9661.04 |
| 1346371200000 | 9778.62 |
| 1346630400000 | 9820.2 |
| 1346716800000 | 9781.41 |
| 1346803200000 | 9714.84 |
| 1346889600000 | 9797.19 |
| 1346976000000 | 9964.96 |
| 1347235200000 | 9940.22 |
| 1347321600000 | 9892.51 |
| 1347408000000 | 9822.96 |
| 1347494400000 | 9894.62 |
| 1347580800000 | 10086.29 |
| 1347840000000 | 10044.49 |
| 1347926400000 | 10001.79 |
| 1348012800000 | 10028.9 |
| 1348099200000 | 10013.37 |
| 1348185600000 | 10010.05 |
| 1348444800000 | 10098.52 |
| 1348531200000 | 10154.19 |
| 1348617600000 | 10065.95 |
| 1348704000000 | 10171.4 |
| 1348790400000 | 10367.95 |
| 1349049600000 | 10268.28 |
| 1349136000000 | 10410.77 |
| 1349222400000 | 10426.22 |
| 1349308800000 | 10519.23 |
| 1349395200000 | 10558.38 |
| 1349654400000 | 10516.5 |
| 1349740800000 | 10472.82 |
| 1349827200000 | 10417.97 |
| 1349913600000 | 10384.79 |
| 1350000000000 | 10508.84 |
| 1350259200000 | 10502.67 |
| 1350345600000 | 10503.35 |
| 1350432000000 | 10631.7 |
| 1350518400000 | 10578.54 |
| 1350604800000 | 10521.69 |
| 1350864000000 | 10513.39 |
| 1350950400000 | 10515.5 |
| 1351036800000 | 10388.95 |
| 1351123200000 | 10419.55 |
| 1351209600000 | 10419.55 |
| 1351468800000 | 10468.98 |
| 1351555200000 | 10595.61 |
| 1351641600000 | 10602.72 |
| 1351728000000 | 10602.72 |
| 1351814400000 | 10602.72 |
| 1352073600000 | 10673.78 |
| 1352160000000 | 10739.7 |
| 1352246400000 | 10722.1 |
| 1352332800000 | 10750.4 |
| 1352419200000 | 10835.21 |
| 1352678400000 | 10842.58 |
| 1352764800000 | 10848.15 |
| 1352851200000 | 10882.21 |
| 1352937600000 | 10798.32 |
| 1353024000000 | 10806 |
| 1353283200000 | 10855.92 |
| 1353369600000 | 10925.66 |
| 1353456000000 | 11010.9 |
| 1353542400000 | 10951.51 |
| 1353628800000 | 11068.33 |
| 1353888000000 | 11154.13 |
| 1353974400000 | 11179.56 |
| 1354060800000 | 11234.67 |
| 1354147200000 | 11235.05 |
| 1354233600000 | 11235.01 |
| 1354492800000 | 11214.53 |
| 1354579200000 | 11324.25 |
| 1354665600000 | 11318.56 |
| 1354752000000 | 11439.8 |
| 1354838400000 | 11490.27 |
| 1355097600000 | 11411.04 |
| 1355184000000 | 11452.15 |
| 1355270400000 | 11415.32 |
| 1355356800000 | 11331.59 |
| 1355443200000 | 11234.86 |
| 1355702400000 | 11117.43 |
| 1355788800000 | 11091.15 |
| 1355875200000 | 11350.36 |
| 1355961600000 | 11404.46 |
| 1356048000000 | 11405.9 |
| 1356307200000 | 11405.86 |
| 1356393600000 | 11405.86 |
| 1356480000000 | 11374.39 |
| 1356566400000 | 11339.36 |
| 1356652800000 | 11439.89 |
| 1356912000000 | 11439.94 |
| 1357084800000 | 11653.02 |
| 1357171200000 | 11795.03 |
| 1357257600000 | 11830.85 |
| 1357516800000 | 11945.31 |
| 1357603200000 | 11975.96 |
| 1357689600000 | 12051.18 |
| 1357776000000 | 11977.22 |
| 1357862400000 | 12021.81 |
| 1358121600000 | 12122.05 |
| 1358208000000 | 12140.56 |
| 1358294400000 | 12028.7 |
| 1358380800000 | 12059.06 |
| 1358467200000 | 12116.4 |
| 1358726400000 | 12079.08 |
| 1358812800000 | 12010.65 |
| 1358899200000 | 11940 |
| 1358985600000 | 12001.48 |
| 1359072000000 | 12064.96 |
| 1359331200000 | 12159.06 |
| 1359417600000 | 12320.16 |
| 1359504000000 | 12397.5 |
| 1359590400000 | 12375.1 |
| 1359676800000 | 12478.98 |
| 1359936000000 | 12845.71 |
| 1360022400000 | 12931.09 |
| 1360108800000 | 12893.16 |
| 1360195200000 | 12950.03 |
| 1360281600000 | 12879.67 |
| 1360540800000 | 12944.92 |
| 1360627200000 | 13047.68 |
| 1360713600000 | 13159.87 |
| 1360800000000 | 13079.91 |
| 1360886400000 | 13072.96 |
| 1361145600000 | 13183.65 |
| 1361232000000 | 13326.87 |
| 1361318400000 | 13438.93 |
| 1361404800000 | 13383.74 |
| 1361491200000 | 13349.67 |
| 1361750400000 | 13487.4 |
| 1361836800000 | 13396.49 |
| 1361923200000 | 13349.95 |
| 1362009600000 | 13706.59 |
| 1362096000000 | 13366.59 |
| 1362355200000 | 13352.95 |
| 1362441600000 | 13535.03 |
| 1362528000000 | 13884.47 |
| 1362614400000 | 13592.79 |
| 1362700800000 | 13806.43 |
| 1362960000000 | 13874.26 |
| 1363046400000 | 13799.65 |
| 1363132800000 | 13662.27 |
| 1363219200000 | 13644.7 |
| 1363305600000 | 13643.92 |
| 1363564800000 | 13340.7 |
| 1363651200000 | 13154.46 |
| 1363737600000 | 13062.1 |
| 1363824000000 | 13203.55 |
| 1363910400000 | 13287.64 |
| 1364169600000 | 13503.08 |
| 1364256000000 | 13621.18 |
| 1364342400000 | 13903.23 |
| 1364428800000 | 13903.17 |
| 1364515200000 | 13903.17 |
| 1364774400000 | 13927.94 |
| 1364860800000 | 13799.7 |
| 1364947200000 | 13899.35 |
| 1365033600000 | 13749.97 |
| 1365120000000 | 13719.86 |
| 1365379200000 | 13709.04 |
| 1365465600000 | 13708.98 |
| 1365552000000 | 14043.48 |
| 1365638400000 | 14139.19 |
| 1365724800000 | 14106.09 |
| 1365984000000 | 14048.59 |
| 1366070400000 | 13862.16 |
| 1366156800000 | 14040.74 |
| 1366243200000 | 14246.66 |
| 1366329600000 | 14426.28 |
| 1366588800000 | 14675.25 |
| 1366675200000 | 14292.22 |
| 1366761600000 | 14271.56 |
| 1366848000000 | 14364.89 |
| 1366934400000 | 14499.58 |
| 1367193600000 | 14420.48 |
| 1367280000000 | 14495.34 |
| 1367366400000 | 14495.28 |
| 1367452800000 | 14633.49 |
| 1367539200000 | 14947.71 |
| 1367798400000 | 14870.37 |
| 1367884800000 | 14922.07 |
| 1367971200000 | 15010.35 |
| 1368057600000 | 15039.34 |
| 1368144000000 | 15215.97 |
| 1368403200000 | 15215.97 |
| 1368489600000 | 15261.15 |
| 1368576000000 | 15348.04 |
| 1368662400000 | 15123.4 |
| 1368748800000 | 15014.25 |
| 1369008000000 | 15001.18 |
| 1369094400000 | 15099.06 |
| 1369180800000 | 15297.74 |
| 1369267200000 | 14829.24 |
| 1369353600000 | 14732.96 |
| 1369612800000 | 14424.64 |
| 1369699200000 | 14359.44 |
| 1369785600000 | 14492.47 |
| 1369872000000 | 13939.25 |
| 1369958400000 | 14173.5 |
| 1370217600000 | 13805.18 |
| 1370304000000 | 13743.29 |
| 1370390400000 | 13690.79 |
| 1370476800000 | 13860.56 |
| 1370563200000 | 13993.71 |
| 1370822400000 | 14087.28 |
| 1370908800000 | 13319.56 |
| 1370995200000 | 13319.51 |
| 1371081600000 | 12470.9 |
| 1371168000000 | 12861.71 |
| 1371427200000 | 12982.89 |
| 1371513600000 | 13310.09 |
| 1371600000000 | 13338.91 |
| 1371686400000 | 12764.2 |
| 1371772800000 | 12501.93 |
| 1372032000000 | 12056.12 |
| 1372118400000 | 11699.25 |
| 1372204800000 | 12412.21 |
| 1372291200000 | 12923.1 |
| 1372377600000 | 13241.58 |
| 1372636800000 | 13250.72 |
| 1372723200000 | 12915.29 |
| 1372809600000 | 13032.78 |
| 1372896000000 | 13043.5 |
| 1372982400000 | 13228.93 |
| 1373241600000 | 12772.76 |
| 1373328000000 | 12927.97 |
| 1373414400000 | 12802.72 |
| 1373500800000 | 13108.89 |
| 1373587200000 | 13392.29 |
| 1373846400000 | 13527.75 |
| 1373932800000 | 13482.74 |
| 1374019200000 | 13375.27 |
| 1374105600000 | 13512.53 |
| 1374192000000 | 13577.55 |
| 1374451200000 | 13597.95 |
| 1374537600000 | 13846.62 |
| 1374624000000 | 14019.5 |
| 1374710400000 | 14056.71 |
| 1374796800000 | 14144.42 |
| 1375056000000 | 14061.76 |
| 1375142400000 | 13964.38 |
| 1375228800000 | 13701.51 |
| 1375315200000 | 13765.08 |
| 1375401600000 | 13589.93 |
| 1375660800000 | 13611.85 |
| 1375747200000 | 13410.57 |
| 1375833600000 | 13364.61 |
| 1375920000000 | 13420 |
| 1376006400000 | 13419.94 |
| 1376265600000 | 13479.17 |
| 1376352000000 | 13836.97 |
| 1376438400000 | 14066.76 |
| 1376524800000 | 13973.48 |
| 1376611200000 | 13899.77 |
| 1376870400000 | 13899.77 |
| 1376956800000 | 13899.77 |
| 1377043200000 | 13899.77 |
| 1377129600000 | 13025.68 |
| 1377216000000 | 13017.61 |
| 1377475200000 | 13017.67 |
| 1377561600000 | 12567.42 |
| 1377648000000 | 12005.46 |
| 1377734400000 | 12619.08 |
| 1377820800000 | 13045.93 |
| 1378080000000 | 13102.96 |
| 1378166400000 | 13080.59 |
| 1378252800000 | 12948.28 |
| 1378339200000 | 12963.64 |
| 1378425600000 | 13006.71 |
| 1378684800000 | 13141.69 |
| 1378771200000 | 13435.84 |
| 1378857600000 | 13595.74 |
| 1378944000000 | 13426.15 |
| 1379030400000 | 13297.26 |
| 1379289600000 | 13664.96 |
| 1379376000000 | 13732.93 |
| 1379462400000 | 13702.49 |
| 1379548800000 | 14064.34 |
| 1379635200000 | 13682.19 |
| 1379894400000 | 13856.39 |
| 1379980800000 | 13814.98 |
| 1380067200000 | 13762.71 |
| 1380153600000 | 13664.44 |
| 1380240000000 | 13710.56 |
| 1380499200000 | 13326.59 |
| 1380585600000 | 13499.57 |
| 1380672000000 | 13832.17 |
| 1380758400000 | 13907.9 |
| 1380844800000 | 13992.54 |
| 1381104000000 | 14053.73 |
| 1381190400000 | 14042.54 |
| 1381276800000 | 13933.48 |
| 1381363200000 | 14082.24 |
| 1381449600000 | 14198.3 |
| 1381708800000 | 14111.61 |
| 1381795200000 | 14111.61 |
| 1381881600000 | 14228.08 |
| 1381968000000 | 14521.57 |
| 1382054400000 | 14629.82 |
| 1382313600000 | 14692.69 |
| 1382400000000 | 14639.66 |
| 1382486400000 | 14664.06 |
| 1382572800000 | 14560.92 |
| 1382659200000 | 14365.57 |
| 1382918400000 | 14365.57 |
| 1383004800000 | 14354.66 |
| 1383091200000 | 14493.7 |
| 1383177600000 | 14517.44 |
| 1383264000000 | 14517.44 |
| 1383523200000 | 14379.07 |
| 1383609600000 | 14444.2 |
| 1383696000000 | 14423.6 |
| 1383782400000 | 14413.84 |
| 1383868800000 | 14260.68 |
| 1384128000000 | 13872.17 |
| 1384214400000 | 14025.37 |
| 1384300800000 | 14018.33 |
| 1384387200000 | 14136.09 |
| 1384473600000 | 14152.31 |
| 1384732800000 | 14062.06 |
| 1384819200000 | 13830.9 |
| 1384905600000 | 13582.52 |
| 1384992000000 | 13393.9 |
| 1385078400000 | 13416.72 |
| 1385337600000 | 13202.73 |
| 1385424000000 | 13404.79 |
| 1385510400000 | 13587.44 |
| 1385596800000 | 13859.81 |
| 1385683200000 | 13793.95 |
| 1385942400000 | 13931.62 |
| 1386028800000 | 13735.52 |
| 1386115200000 | 13627.93 |
| 1386201600000 | 13569.24 |
| 1386288000000 | 13415.03 |
| 1386547200000 | 13324.99 |
| 1386633600000 | 13080.47 |
| 1386720000000 | 13140.16 |
| 1386806400000 | 12841.09 |
| 1386892800000 | 12892.9 |
| 1387152000000 | 12967.94 |
| 1387238400000 | 13254.47 |
| 1387324800000 | 13172.5 |
| 1387411200000 | 13068.69 |
| 1387497600000 | 13005.81 |
| 1387756800000 | 13116.97 |
| 1387843200000 | 13116.97 |
| 1387929600000 | 13116.97 |
| 1388016000000 | 13102.19 |
| 1388102400000 | 13229.25 |
| 1388361600000 | 13229.25 |
| 1388448000000 | 13229.25 |
| 1388620800000 | 13432.47 |
| 1388707200000 | 13384.77 |
| 1388966400000 | 13399.79 |
| 1389052800000 | 13274.87 |
| 1389139200000 | 13303.77 |
| 1389225600000 | 13210.74 |
| 1389312000000 | 13059.36 |
| 1389571200000 | 13179.35 |
| 1389657600000 | 13053.11 |
| 1389744000000 | 12996.48 |
| 1389830400000 | 13007.62 |
| 1389916800000 | 13015.96 |
| 1390176000000 | 13029.61 |
| 1390262400000 | 12961.37 |
| 1390348800000 | 13277.96 |
| 1390435200000 | 13283.86 |
| 1390521600000 | 13350.36 |
| 1390780800000 | 13118.84 |
| 1390867200000 | 12973.74 |
| 1390953600000 | 13083.83 |
| 1391040000000 | 12951.14 |
| 1391126400000 | 12951.14 |
| 1391385600000 | 12844.03 |
| 1391472000000 | 12679.5 |
| 1391558400000 | 12733.98 |
| 1391644800000 | 12867.7 |
| 1391731200000 | 13118.81 |
| 1391990400000 | 13242.4 |
| 1392076800000 | 13309.9 |
| 1392163200000 | 13444.37 |
| 1392249600000 | 13334.27 |
| 1392336000000 | 13411.81 |
| 1392595200000 | 13699.97 |
| 1392681600000 | 13685.86 |
| 1392768000000 | 13918.12 |
| 1392854400000 | 14000.77 |
| 1392940800000 | 13949.95 |
| 1393200000000 | 14033.14 |
| 1393286400000 | 14056.55 |
| 1393372800000 | 14121.79 |
| 1393459200000 | 14117.15 |
| 1393545600000 | 14334.52 |
| 1393804800000 | 14172.97 |
| 1393891200000 | 14116.49 |
| 1393977600000 | 14131.42 |
| 1394064000000 | 14281.29 |
| 1394150400000 | 14304.74 |
| 1394409600000 | 14301.19 |
| 1394496000000 | 14377.81 |
| 1394582400000 | 14222.38 |
| 1394668800000 | 14309.27 |
| 1394755200000 | 14224.67 |
| 1395014400000 | 14224.18 |
| 1395100800000 | 14396.46 |
| 1395187200000 | 14428.24 |
| 1395273600000 | 14249.59 |
| 1395360000000 | 14099.24 |
| 1395619200000 | 14256.23 |
| 1395705600000 | 14226.26 |
| 1395792000000 | 14245.97 |
| 1395878400000 | 14119.93 |
| 1395964800000 | 14256.47 |
| 1396224000000 | 14417.17 |
| 1396310400000 | 14596.77 |
| 1396396800000 | 14754.09 |
| 1396483200000 | 14801.91 |
| 1396569600000 | 14667.3 |
| 1396828800000 | 14772.93 |
| 1396915200000 | 14701.26 |
| 1397001600000 | 14701.32 |
| 1397088000000 | 14945.63 |
| 1397174400000 | 14892.27 |
| 1397433600000 | 14783.41 |
| 1397520000000 | 14809.95 |
| 1397606400000 | 14909.93 |
| 1397692800000 | 14909.99 |
| 1397779200000 | 14909.99 |
| 1398038400000 | 15064.08 |
| 1398124800000 | 15124.98 |
| 1398211200000 | 15030.67 |
| 1398297600000 | 15031.17 |
| 1398384000000 | 14985.8 |
| 1398643200000 | 14952.9 |
| 1398729600000 | 15113.64 |
| 1398816000000 | 15277.06 |
| 1398902400000 | 15277.06 |
| 1398988800000 | 15407.51 |
| 1399248000000 | 15405.66 |
| 1399334400000 | 15508.2 |
| 1399420800000 | 15514.63 |
| 1399507200000 | 15542.86 |
| 1399593600000 | 15756.73 |
| 1399852800000 | 15663.66 |
| 1399939200000 | 15822.98 |
| 1400025600000 | 15987.82 |
| 1400112000000 | 15873.39 |
| 1400198400000 | 15626.36 |
| 1400457600000 | 15782.42 |
| 1400544000000 | 15828.28 |
| 1400630400000 | 15574.44 |
| 1400716800000 | 15722.48 |
| 1400803200000 | 15660.36 |
| 1401062400000 | 15627.43 |
| 1401148800000 | 15665.14 |
| 1401235200000 | 15699.22 |
| 1401321600000 | 15345.36 |
| 1401408000000 | 15373.53 |
| 1401667200000 | 15504.23 |
| 1401753600000 | 15696.1 |
| 1401840000000 | 15738.13 |
| 1401926400000 | 15823 |
| 1402012800000 | 15877.91 |
| 1402272000000 | 15881.33 |
| 1402358400000 | 15723.83 |
| 1402444800000 | 15651.38 |
| 1402531200000 | 15651.45 |
| 1402617600000 | 15571.12 |
| 1402876800000 | 15531.78 |
| 1402963200000 | 15436.1 |
| 1403049600000 | 15265.37 |
| 1403136000000 | 15367.33 |
| 1403222400000 | 15444.5 |
| 1403481600000 | 15458.52 |
| 1403568000000 | 15421.15 |
| 1403654400000 | 15427.02 |
| 1403740800000 | 15475.81 |
| 1403827200000 | 15512.49 |
| 1404086400000 | 15561.34 |
| 1404172800000 | 15498.28 |
| 1404259200000 | 15540.1 |
| 1404345600000 | 15638.72 |
| 1404432000000 | 15817.37 |
| 1404691200000 | 15929.12 |
| 1404777600000 | 15845.9 |
| 1404864000000 | 15742.51 |
| 1404950400000 | 15806.57 |
| 1405036800000 | 15706.33 |
| 1405296000000 | 15537.22 |
| 1405382400000 | 15497.79 |
| 1405468800000 | 15497.79 |
| 1405555200000 | 15554.05 |
| 1405641600000 | 15461.01 |
| 1405900800000 | 15627.82 |
| 1405987200000 | 15648.45 |
| 1406073600000 | 15746.38 |
| 1406160000000 | 15688.68 |
| 1406246400000 | 15692.94 |
| 1406505600000 | 15564.12 |
| 1406592000000 | 15564.18 |
| 1406678400000 | 15496.49 |
| 1406764800000 | 15481.24 |
| 1406851200000 | 15394.85 |
| 1407110400000 | 15619.14 |
| 1407196800000 | 15676.44 |
| 1407283200000 | 15567.9 |
| 1407369600000 | 15508.57 |
| 1407456000000 | 15392.82 |
| 1407715200000 | 15568.77 |
| 1407801600000 | 15614.46 |
| 1407888000000 | 15618.79 |
| 1407974400000 | 15691.72 |
| 1408060800000 | 15426.7 |
| 1408320000000 | 15447.12 |
| 1408406400000 | 15576.04 |
| 1408492800000 | 15577.09 |
| 1408579200000 | 15577.02 |
| 1408665600000 | 15661.99 |
| 1408924800000 | 15662.05 |
| 1409011200000 | 15714.93 |
| 1409097600000 | 15890.42 |
| 1409184000000 | 15912.07 |
| 1409270400000 | 15825.1 |
| 1409529600000 | 16038.35 |
| 1409616000000 | 16029.68 |
| 1409702400000 | 16121.76 |
| 1409788800000 | 16076.73 |
| 1409875200000 | 16165.15 |
| 1410134400000 | 16220.42 |
| 1410220800000 | 16016.47 |
| 1410307200000 | 15781.57 |
| 1410393600000 | 15785.33 |
| 1410480000000 | 15802.06 |
| 1410739200000 | 15580.03 |
| 1410825600000 | 15749.44 |
| 1410912000000 | 15894.76 |
| 1410998400000 | 15937.22 |
| 1411084800000 | 15937.22 |
| 1411344000000 | 15978.32 |
| 1411430400000 | 15997.64 |
| 1411516800000 | 16247.08 |
| 1411603200000 | 16076.77 |
| 1411689600000 | 16003.95 |
| 1411948800000 | 15994.97 |
| 1412035200000 | 16123.93 |
| 1412121600000 | 16031.47 |
| 1412208000000 | 15842.48 |
| 1412294400000 | 16064.54 |
| 1412553600000 | 16064.47 |
| 1412640000000 | 16159.36 |
| 1412726400000 | 15958.43 |
| 1412812800000 | 16022.49 |
| 1412899200000 | 15947.03 |
| 1413158400000 | 15561.26 |
| 1413244800000 | 15500.03 |
| 1413331200000 | 15500.4 |
| 1413417600000 | 15393.12 |
| 1413504000000 | 15307.45 |
| 1413763200000 | 15470.25 |
| 1413849600000 | 15549.33 |
| 1413936000000 | 15759.1 |
| 1414022400000 | 15787.38 |
| 1414108800000 | 15765.36 |
| 1414368000000 | 15702.54 |
| 1414454400000 | 15659.28 |
| 1414540800000 | 15727.56 |
| 1414627200000 | 15809.49 |
| 1414713600000 | 16005.48 |
| 1414972800000 | 16030.13 |
| 1415059200000 | 15854.68 |
| 1415145600000 | 15887.27 |
| 1415232000000 | 16090.82 |
| 1415318400000 | 15845.5 |
| 1415577600000 | 15888.28 |
| 1415664000000 | 15766.06 |
| 1415750400000 | 15902.64 |
| 1415836800000 | 15883.69 |
| 1415923200000 | 15901.35 |
| 1416182400000 | 16009.81 |
| 1416268800000 | 16190.86 |
| 1416355200000 | 16109.16 |
| 1416441600000 | 16081.23 |
| 1416528000000 | 16144.98 |
| 1416787200000 | 16337.23 |
| 1416873600000 | 16352.74 |
| 1416960000000 | 16546.65 |
| 1417046400000 | 16299.77 |
| 1417132800000 | 16406.48 |
| 1417392000000 | 16417.27 |
| 1417478400000 | 16525.79 |
| 1417564800000 | 16558.01 |
| 1417651200000 | 16475.5 |
| 1417737600000 | 16370.97 |
| 1417996800000 | 16370.97 |
| 1418083200000 | 16364.32 |
| 1418169600000 | 16210.74 |
| 1418256000000 | 16012.39 |
| 1418342400000 | 16256 |
| 1418601600000 | 16271.3 |
| 1418688000000 | 16026.36 |
| 1418774400000 | 15626.43 |
| 1418860800000 | 15604.74 |
| 1418947200000 | 15733.89 |
| 1419206400000 | 15885.96 |
| 1419292800000 | 15910.37 |
| 1419379200000 | 15910.3 |
| 1419465600000 | 15910.3 |
| 1419552000000 | 15910.27 |
| 1419811200000 | 16002.59 |
| 1419897600000 | 16002.66 |
| 1419984000000 | 16002.66 |
| 1420156800000 | 16002.66 |
| 1420416000000 | 16056.05 |
| 1420502400000 | 16313.48 |
| 1420588800000 | 16388.2 |
| 1420675200000 | 16375.28 |
| 1420761600000 | 16481.72 |
| 1421020800000 | 16481.67 |
| 1421107200000 | 16557.45 |
| 1421193600000 | 16754.18 |
| 1421280000000 | 16754.18 |
| 1421366400000 | 16754.18 |
| 1421625600000 | 16667.99 |
| 1421712000000 | 16635.92 |
| 1421798400000 | 16719.33 |
| 1421884800000 | 16679.65 |
| 1421971200000 | 16959.76 |
| 1422230400000 | 17061.33 |
| 1422316800000 | 17111.5 |
| 1422403200000 | 17273.16 |
| 1422489600000 | 17150.28 |
| 1422576000000 | 17405.01 |
| 1422835200000 | 17225.21 |
| 1422921600000 | 17292.7 |
| 1423008000000 | 17619.32 |
| 1423094400000 | 17481.91 |
| 1423180800000 | 17556.39 |
| 1423440000000 | 17529.43 |
| 1423526400000 | 17388.42 |
| 1423612800000 | 17333.78 |
| 1423699200000 | 17281.02 |
| 1423785600000 | 17402.47 |
| 1424044800000 | 17447.66 |
| 1424131200000 | 17420.31 |
| 1424217600000 | 17402.56 |
| 1424304000000 | 17402.64 |
| 1424390400000 | 17455.09 |
| 1424649600000 | 17452.77 |
| 1424736000000 | 17347.81 |
| 1424822400000 | 17365.28 |
| 1424908800000 | 17283.46 |
| 1424995200000 | 17470.4 |
| 1425254400000 | 17591.25 |
| 1425340800000 | 17760.67 |
| 1425427200000 | 17855.92 |
| 1425513600000 | 17800.92 |
| 1425600000000 | 17771.25 |
| 1425859200000 | 17517.28 |
| 1425945600000 | 17535.74 |
| 1426032000000 | 17275.28 |
| 1426118400000 | 17469.65 |
| 1426204800000 | 17448.77 |
| 1426464000000 | 17212.08 |
| 1426550400000 | 17267.87 |
| 1426636800000 | 17093.26 |
| 1426723200000 | 17132.52 |
| 1426809600000 | 17048.23 |
| 1427068800000 | 17101.24 |
| 1427155200000 | 17132.82 |
| 1427241600000 | 17193.91 |
| 1427328000000 | 17306.24 |
| 1427414400000 | 17335.11 |
| 1427673600000 | 17343.1 |
| 1427760000000 | 17431.13 |
| 1427846400000 | 17521.82 |
| 1427932800000 | 17521.82 |
| 1428019200000 | 17521.82 |
| 1428278400000 | 17681.36 |
| 1428364800000 | 17652.51 |
| 1428451200000 | 17481.61 |
| 1428537600000 | 17481.61 |
| 1428624000000 | 17561.27 |
| 1428883200000 | 17473.41 |
| 1428969600000 | 17389.08 |
| 1429056000000 | 17070.83 |
| 1429142400000 | 17248.01 |
| 1429228800000 | 17265.73 |
| 1429488000000 | 17056.87 |
| 1429574400000 | 16907.71 |
| 1429660800000 | 17009.98 |
| 1429747200000 | 17116.16 |
| 1429833600000 | 17219.69 |
| 1430092800000 | 17189.42 |
| 1430179200000 | 17087.6 |
| 1430265600000 | 16985.96 |
| 1430352000000 | 16780.19 |
| 1430438400000 | 16780.19 |
| 1430697600000 | 16868.92 |
| 1430784000000 | 17100.87 |
| 1430870400000 | 17134.07 |
| 1430956800000 | 16917.1 |
| 1431043200000 | 16875.92 |
| 1431302400000 | 16812.06 |
| 1431388800000 | 16791.22 |
| 1431475200000 | 16897.56 |
| 1431561600000 | 16964.31 |
| 1431648000000 | 17079.28 |
| 1431907200000 | 17185.66 |
| 1431993600000 | 17075.43 |
| 1432080000000 | 17005.68 |
| 1432166400000 | 16928.28 |
| 1432252800000 | 16813.81 |
| 1432512000000 | 16680.85 |
| 1432598400000 | 16438.38 |
| 1432684800000 | 16030.88 |
| 1432771200000 | 16056.08 |
| 1432857600000 | 16198.26 |
| 1433116800000 | 16260.24 |
| 1433203200000 | 15942.7 |
| 1433289600000 | 15802.33 |
| 1433376000000 | 15885.11 |
| 1433462400000 | 15911.83 |
| 1433721600000 | 15594.18 |
| 1433808000000 | 15141.82 |
| 1433894400000 | 15274.78 |
| 1433980800000 | 15416.43 |
| 1434067200000 | 15416.5 |
| 1434326400000 | 15426.64 |
| 1434412800000 | 15559.76 |
| 1434499200000 | 15604.32 |
| 1434585600000 | 15753.31 |
| 1434672000000 | 15806.62 |
| 1434931200000 | 15862.2 |
| 1435017600000 | 15738.43 |
| 1435104000000 | 15878.76 |
| 1435190400000 | 15724.98 |
| 1435276800000 | 15706.23 |
| 1435536000000 | 15566.28 |
| 1435622400000 | 15640.75 |
| 1435708800000 | 15699.07 |
| 1435795200000 | 15716.61 |
| 1435881600000 | 15631.7 |
| 1436140800000 | 15383.64 |
| 1436227200000 | 15289.06 |
| 1436313600000 | 15053.75 |
| 1436400000000 | 15065.16 |
| 1436486400000 | 15142.33 |
| 1436745600000 | 15292.28 |
| 1436832000000 | 15369.06 |
| 1436918400000 | 15419.3 |
| 1437004800000 | 15480.6 |
| 1437091200000 | 15480.6 |
| 1437350400000 | 15216.61 |
| 1437436800000 | 15344.97 |
| 1437523200000 | 15317.24 |
| 1437609600000 | 15502.94 |
| 1437696000000 | 15469.34 |
| 1437955200000 | 15254.15 |
| 1438041600000 | 15065.13 |
| 1438128000000 | 15004.76 |
| 1438214400000 | 15025.1 |
| 1438300800000 | 15159.89 |
| 1438560000000 | 15223.74 |
| 1438646400000 | 15307.42 |
| 1438732800000 | 15323.5 |
| 1438819200000 | 15161.09 |
| 1438905600000 | 15086.63 |
| 1439164800000 | 15126.73 |
| 1439251200000 | 15187.11 |
| 1439337600000 | 14983.35 |
| 1439424000000 | 14738.09 |
| 1439510400000 | 14622.52 |
| 1439769600000 | 14343.38 |
| 1439856000000 | 14191.35 |
| 1439942400000 | 14233.55 |
| 1440028800000 | 14001.16 |
| 1440115200000 | 14001.16 |
| 1440374400000 | 12784.12 |
| 1440460800000 | 12987.95 |
| 1440547200000 | 13109.57 |
| 1440633600000 | 13476.99 |
| 1440720000000 | 13677.76 |
| 1440979200000 | 13677.76 |
| 1441065600000 | 13593.75 |
| 1441152000000 | 13591.19 |
| 1441238400000 | 13680.23 |
| 1441324800000 | 13630.7 |
| 1441584000000 | 13315.18 |
| 1441670400000 | 13317.02 |
| 1441756800000 | 13429.25 |
| 1441843200000 | 13313.71 |
| 1441929600000 | 13304.33 |
| 1442188800000 | 13531.15 |
| 1442275200000 | 13671.07 |
| 1442361600000 | 13741.29 |
| 1442448000000 | 13831.48 |
| 1442534400000 | 13815.93 |
| 1442793600000 | 13785.16 |
| 1442880000000 | 13548.11 |
| 1442966400000 | 13291.41 |
| 1443052800000 | 13177.45 |
| 1443139200000 | 13177.47 |
| 1443398400000 | 12907.83 |
| 1443484800000 | 13007.7 |
| 1443571200000 | 12955.17 |
| 1443657600000 | 12934.94 |
| 1443744000000 | 12948.34 |
| 1444003200000 | 13183.32 |
| 1444089600000 | 13504.73 |
| 1444176000000 | 13745.28 |
| 1444262400000 | 13779.66 |
| 1444348800000 | 13967.6 |
| 1444608000000 | 14015.39 |
| 1444694400000 | 13800.3 |
| 1444780800000 | 13665.26 |
| 1444867200000 | 13876.83 |
| 1444953600000 | 13843.01 |
| 1445212800000 | 13946.03 |
| 1445299200000 | 14036.69 |
| 1445385600000 | 14047.85 |
| 1445472000000 | 14089.22 |
| 1445558400000 | 14361.22 |
| 1445817600000 | 14499.83 |
| 1445904000000 | 14523.33 |
| 1445990400000 | 14412.86 |
| 1446076800000 | 14171.44 |
| 1446163200000 | 14073.02 |
| 1446422400000 | 14185.8 |
| 1446508800000 | 14310.95 |
| 1446595200000 | 14297.56 |
| 1446681600000 | 13997.08 |
| 1446768000000 | 14019.26 |
| 1447027200000 | 13781.27 |
| 1447113600000 | 13749.04 |
| 1447200000000 | 13854.68 |
| 1447286400000 | 13722.21 |
| 1447372800000 | 13697.06 |
| 1447632000000 | 13441.4 |
| 1447718400000 | 13525.02 |
| 1447804800000 | 13524.99 |
| 1447891200000 | 13525.07 |
| 1447977600000 | 13672.3 |
| 1448236800000 | 13942.74 |
| 1448323200000 | 13975.79 |
| 1448409600000 | 14155.76 |
| 1448496000000 | 14062.19 |
| 1448582400000 | 13921.31 |
| 1448841600000 | 13921.27 |
| 1448928000000 | 14150.73 |
| 1449014400000 | 14169.64 |
| 1449100800000 | 14068.05 |
| 1449187200000 | 13977.41 |
| 1449446400000 | 13943.86 |
| 1449532800000 | 13800.48 |
| 1449619200000 | 13696.79 |
| 1449705600000 | 13573.73 |
| 1449792000000 | 13203.57 |
| 1450051200000 | 13153.92 |
| 1450137600000 | 13138.12 |
| 1450224000000 | 13379.16 |
| 1450310400000 | 13594.49 |
| 1450396800000 | 13581.71 |
| 1450656000000 | 13604.64 |
| 1450742400000 | 13511.12 |
| 1450828800000 | 13675.45 |
| 1450915200000 | 13675.39 |
| 1451001600000 | 13675.39 |
| 1451260800000 | 13754.68 |
| 1451347200000 | 13737.35 |
| 1451433600000 | 13737.35 |
| 1451520000000 | 13737.4 |
| 1451865600000 | 13460.51 |
| 1451952000000 | 13535.6 |
| 1452038400000 | 13570.68 |
| 1452124800000 | 13065.21 |
| 1452211200000 | 12923.85 |
| 1452470400000 | 12213.11 |
| 1452556800000 | 12203.2 |
| 1452643200000 | 12525.73 |
| 1452729600000 | 12287.22 |
| 1452816000000 | 12272.24 |
| 1453075200000 | 12126.29 |
| 1453161600000 | 12283.54 |
| 1453248000000 | 11919.99 |
| 1453334400000 | 11589.26 |
| 1453420800000 | 11745.77 |
| 1453680000000 | 11938.92 |
| 1453766400000 | 11802.33 |
| 1453852800000 | 12158.97 |
| 1453939200000 | 12201.66 |
| 1454025600000 | 12376.25 |
| 1454284800000 | 12323.26 |
| 1454371200000 | 12324.83 |
| 1454457600000 | 12004.69 |
| 1454544000000 | 12413.73 |
| 1454630400000 | 12654.91 |
| 1454889600000 | 12654.88 |
| 1454976000000 | 12409.13 |
| 1455062400000 | 12518.36 |
| 1455148800000 | 12568.09 |
| 1455235200000 | 12438.45 |
| 1455494400000 | 12522.35 |
| 1455580800000 | 12631.29 |
| 1455667200000 | 12672.23 |
| 1455753600000 | 12910.23 |
| 1455840000000 | 12950.16 |
| 1456099200000 | 12942.26 |
| 1456185600000 | 12955.39 |
| 1456272000000 | 12800.92 |
| 1456358400000 | 12800.92 |
| 1456444800000 | 12824.82 |
| 1456704000000 | 12973.78 |
| 1456790400000 | 13149.29 |
| 1456876800000 | 13289.63 |
| 1456963200000 | 13436.38 |
| 1457049600000 | 13436.22 |
| 1457308800000 | 13525.83 |
| 1457395200000 | 13473.12 |
| 1457481600000 | 13625.19 |
| 1457568000000 | 13901.04 |
| 1457654400000 | 14140.01 |
| 1457913600000 | 14087.38 |
| 1458000000000 | 14109.24 |
| 1458086400000 | 13897.81 |
| 1458172800000 | 14254.16 |
| 1458259200000 | 14227.17 |
| 1458518400000 | 14196.89 |
| 1458604800000 | 14137.46 |
| 1458691200000 | 14124.74 |
| 1458777600000 | 14124.76 |
| 1458864000000 | 14124.76 |
| 1459123200000 | 14159.71 |
| 1459209600000 | 14153.82 |
| 1459296000000 | 14333.53 |
| 1459382400000 | 14187.96 |
| 1459468800000 | 14056.01 |
| 1459728000000 | 13964.28 |
| 1459814400000 | 13853.33 |
| 1459900800000 | 13842.53 |
| 1459987200000 | 13926.23 |
| 1460073600000 | 13932.85 |
| 1460332800000 | 14008.73 |
| 1460419200000 | 14115.42 |
| 1460505600000 | 14188.84 |
| 1460592000000 | 14297.55 |
| 1460678400000 | 14165.62 |
| 1460937600000 | 14035.83 |
| 1461024000000 | 14056.4 |
| 1461110400000 | 13985.71 |
| 1461196800000 | 13926.74 |
| 1461283200000 | 13845.69 |
| 1461542400000 | 13696.52 |
| 1461628800000 | 13699.63 |
| 1461715200000 | 13520.1 |
| 1461801600000 | 13585.46 |
| 1461888000000 | 13485.56 |
| 1462147200000 | 13128.16 |
| 1462233600000 | 13176.02 |
| 1462320000000 | 13083.65 |
| 1462406400000 | 12901.33 |
| 1462492800000 | 13019.67 |
| 1462752000000 | 13019.69 |
| 1462838400000 | 13530.78 |
| 1462924800000 | 13927.42 |
| 1463011200000 | 13779.59 |
| 1463097600000 | 13955.57 |
| 1463356800000 | 14094.08 |
| 1463443200000 | 14188.94 |
| 1463529600000 | 14086.64 |
| 1463616000000 | 13874.96 |
| 1463702400000 | 13691.91 |
| 1463961600000 | 13690.01 |
| 1464048000000 | 13725.88 |
| 1464134400000 | 13966.58 |
| 1464220800000 | 13912.23 |
| 1464307200000 | 13957.32 |
| 1464566400000 | 13979.39 |
| 1464652800000 | 13960.12 |
| 1464739200000 | 14015.87 |
| 1464825600000 | 14104.47 |
| 1464912000000 | 14202.15 |
| 1465171200000 | 14439.63 |
| 1465257600000 | 14787.27 |
| 1465344000000 | 14860.39 |
| 1465430400000 | 14605.62 |
| 1465516800000 | 14537.74 |
| 1465776000000 | 14544.02 |
| 1465862400000 | 14135.08 |
| 1465948800000 | 14273.89 |
| 1466035200000 | 14427.5 |
| 1466121600000 | 14578.13 |
| 1466380800000 | 14680.54 |
| 1466467200000 | 14916.44 |
| 1466553600000 | 14813.78 |
| 1466640000000 | 14913.77 |
| 1466726400000 | 14426.88 |
| 1466985600000 | 14593.05 |
| 1467072000000 | 14602.52 |
| 1467158400000 | 14849.74 |
| 1467244800000 | 14863.4 |
| 1467331200000 | 14821.68 |
| 1467590400000 | 14983.33 |
| 1467676800000 | 14924.08 |
| 1467763200000 | 14924.13 |
| 1467849600000 | 14864.25 |
| 1467936000000 | 14836.58 |
| 1468195200000 | 15008.99 |
| 1468281600000 | 15143.52 |
| 1468368000000 | 15199.27 |
| 1468454400000 | 15281.28 |
| 1468540800000 | 15420.17 |
| 1468800000000 | 15346.5 |
| 1468886400000 | 15360.09 |
| 1468972800000 | 15404.53 |
| 1469059200000 | 15568.3 |
| 1469145600000 | 15493.77 |
| 1469404800000 | 15553.56 |
| 1469491200000 | 15550.88 |
| 1469577600000 | 15592.83 |
| 1469664000000 | 15553.37 |
| 1469750400000 | 15453.4 |
| 1470009600000 | 15640.21 |
| 1470096000000 | 15572.85 |
| 1470182400000 | 15301.77 |
| 1470268800000 | 15516.07 |
| 1470355200000 | 15563.1 |
| 1470614400000 | 15726.99 |
| 1470700800000 | 15719.81 |
| 1470787200000 | 15748.73 |
| 1470873600000 | 15336.38 |
| 1470960000000 | 15153.35 |
| 1471219200000 | 15291.4 |
| 1471305600000 | 15593.71 |
| 1471392000000 | 15317.48 |
| 1471478400000 | 15454.05 |
| 1471564800000 | 15481.57 |
| 1471824000000 | 15596 |
| 1471910400000 | 15421.95 |
| 1471996800000 | 15222.62 |
| 1472083200000 | 15334.61 |
| 1472169600000 | 15364.15 |
| 1472428800000 | 15364.12 |
| 1472515200000 | 15152.96 |
| 1472601600000 | 14999.2 |
| 1472688000000 | 15135.6 |
| 1472774400000 | 15214.63 |
| 1473033600000 | 15177.88 |
| 1473120000000 | 15039.18 |
| 1473206400000 | 14856.39 |
| 1473292800000 | 14832.97 |
| 1473379200000 | 14582.94 |
| 1473638400000 | 14582.96 |
| 1473724800000 | 14429.42 |
| 1473811200000 | 14404.32 |
| 1473897600000 | 14581.31 |
| 1473984000000 | 14252.43 |
| 1474243200000 | 14338.62 |
| 1474329600000 | 14591.38 |
| 1474416000000 | 14569.32 |
| 1474502400000 | 14727.14 |
| 1474588800000 | 14728.6 |
| 1474848000000 | 14409.22 |
| 1474934400000 | 14303.16 |
| 1475020800000 | 14261.94 |
| 1475107200000 | 14597.19 |
| 1475193600000 | 14291.85 |
| 1475452800000 | 14567.66 |
| 1475539200000 | 14678.98 |
| 1475625600000 | 14566.92 |
| 1475712000000 | 14592.42 |
| 1475798400000 | 14471.81 |
| 1476057600000 | 14328.5 |
| 1476144000000 | 14293.86 |
| 1476230400000 | 13994.43 |
| 1476316800000 | 13904.89 |
| 1476403200000 | 14090.39 |
| 1476662400000 | 14184.34 |
| 1476748800000 | 14411.61 |
| 1476835200000 | 14629.09 |
| 1476921600000 | 14600.51 |
| 1477008000000 | 14439.21 |
| 1477267200000 | 14487.39 |
| 1477353600000 | 14391.26 |
| 1477440000000 | 14171.11 |
| 1477526400000 | 14078.06 |
| 1477612800000 | 14095.62 |
| 1477872000000 | 14095.61 |
| 1477958400000 | 14095.63 |
| 1478044800000 | 13773.44 |
| 1478131200000 | 13633.5 |
| 1478217600000 | 13716.9 |
| 1478476800000 | 13719.91 |
| 1478563200000 | 13979.18 |
| 1478649600000 | 13730.03 |
| 1478736000000 | 13925.09 |
| 1478822400000 | 13424.89 |
| 1479081600000 | 13144.3 |
| 1479168000000 | 13192.79 |
| 1479254400000 | 13224.13 |
| 1479340800000 | 13320.65 |
| 1479427200000 | 13364.68 |
| 1479686400000 | 13199.72 |
| 1479772800000 | 13016.45 |
| 1479859200000 | 13002.17 |
| 1479945600000 | 13173.19 |
| 1480032000000 | 13061.74 |
| 1480291200000 | 13025.71 |
| 1480377600000 | 12918.46 |
| 1480464000000 | 12918.51 |
| 1480550400000 | 13039.83 |
| 1480636800000 | 13089.74 |
| 1480896000000 | 13069.99 |
| 1480982400000 | 13004.26 |
| 1481068800000 | 12993.3 |
| 1481155200000 | 13240.81 |
| 1481241600000 | 13314.17 |
| 1481500800000 | 13112.59 |
| 1481587200000 | 13203.42 |
| 1481673600000 | 13299.7 |
| 1481760000000 | 13198.59 |
| 1481846400000 | 12859.35 |
| 1482105600000 | 12746.5 |
| 1482192000000 | 12745.15 |
| 1482278400000 | 12836.28 |
| 1482364800000 | 12586.17 |
| 1482451200000 | 12553.88 |
| 1482710400000 | 12553.88 |
| 1482796800000 | 12722.49 |
| 1482883200000 | 12936.22 |
| 1482969600000 | 13076.92 |
| 1483056000000 | 13076.89 |
| 1483315200000 | 13076.89 |
| 1483401600000 | 12985.76 |
| 1483488000000 | 13310.29 |
| 1483574400000 | 13488 |
| 1483660800000 | 13521.99 |
| 1483920000000 | 13428.62 |
| 1484006400000 | 13705.49 |
| 1484092800000 | 13689.88 |
| 1484179200000 | 13601.53 |
| 1484265600000 | 13470.2 |
| 1484524800000 | 13299.7 |
| 1484611200000 | 13055.53 |
| 1484697600000 | 13192.79 |
| 1484784000000 | 13326.04 |
| 1484870400000 | 13375.46 |
| 1485129600000 | 13579.44 |
| 1485216000000 | 13589.98 |
| 1485302400000 | 13497.78 |
| 1485388800000 | 13623.37 |
| 1485475200000 | 13636.46 |
| 1485734400000 | 13584.53 |
| 1485820800000 | 13506.8 |
| 1485907200000 | 13546.74 |
| 1485993600000 | 13515.31 |
| 1486080000000 | 13464.26 |
| 1486339200000 | 13667.44 |
| 1486425600000 | 13673.47 |
| 1486512000000 | 13699.77 |
| 1486598400000 | 13748.19 |
| 1486684800000 | 13659.16 |
| 1486944000000 | 13699.65 |
| 1487030400000 | 13754.85 |
| 1487116800000 | 13693.97 |
| 1487203200000 | 13767.69 |
| 1487289600000 | 13713.44 |
| 1487548800000 | 13758.59 |
| 1487635200000 | 13726.15 |
| 1487721600000 | 13762.25 |
| 1487808000000 | 13848.95 |
| 1487894400000 | 13791.12 |
| 1488153600000 | 13777.31 |
| 1488240000000 | 13670.74 |
| 1488326400000 | 13711.6 |
| 1488412800000 | 13780.62 |
| 1488499200000 | 13715.56 |
| 1488758400000 | 13743.37 |
| 1488844800000 | 13684.76 |
| 1488931200000 | 13596.75 |
| 1489017600000 | 13637.59 |
| 1489104000000 | 13491.78 |
| 1489363200000 | 13565.73 |
| 1489449600000 | 13607.82 |
| 1489536000000 | 13630.35 |
| 1489622400000 | 13653.99 |
| 1489708800000 | 13684.36 |
| 1489968000000 | 13658.96 |
| 1490054400000 | 13613.72 |
| 1490140800000 | 13447.47 |
| 1490227200000 | 13477.36 |
| 1490313600000 | 13474.68 |
| 1490572800000 | 13511.48 |
| 1490659200000 | 13574.69 |
| 1490745600000 | 13565.18 |
| 1490832000000 | 13527.88 |
| 1490918400000 | 13509.77 |
| 1491177600000 | 13600.85 |
| 1491264000000 | 13738.33 |
| 1491350400000 | 13937.62 |
| 1491436800000 | 13966.82 |
| 1491523200000 | 14129.99 |
| 1491782400000 | 14314.5 |
| 1491868800000 | 14330.5 |
| 1491955200000 | 14473.55 |
| 1492041600000 | 14473.59 |
| 1492128000000 | 14473.6 |
| 1492387200000 | 14336.54 |
| 1492473600000 | 14394.3 |
| 1492560000000 | 14352.03 |
| 1492646400000 | 14447.01 |
| 1492732800000 | 14538.56 |
| 1492992000000 | 14520.69 |
| 1493078400000 | 14640.44 |
| 1493164800000 | 14647.07 |
| 1493251200000 | 14473.23 |
| 1493337600000 | 14473.23 |
| 1493596800000 | 14473.26 |
| 1493683200000 | 14578.46 |
| 1493769600000 | 14549.49 |
| 1493856000000 | 14577.72 |
| 1493942400000 | 14684.01 |
| 1494201600000 | 14906.47 |
| 1494288000000 | 14841.21 |
| 1494374400000 | 14699.18 |
| 1494460800000 | 14690.93 |
| 1494547200000 | 14745.79 |
| 1494806400000 | 14800.72 |
| 1494892800000 | 14905.1 |
| 1494979200000 | 14968.69 |
| 1495065600000 | 14813.29 |
| 1495152000000 | 14820.7 |
| 1495411200000 | 14888.33 |
| 1495497600000 | 14951.93 |
| 1495584000000 | 14883.57 |
| 1495670400000 | 14986.61 |
| 1495756800000 | 15046.64 |
| 1496016000000 | 15014.95 |
| 1496102400000 | 14934.06 |
| 1496188800000 | 14972.03 |
| 1496275200000 | 15065.39 |
| 1496361600000 | 15066.32 |
| 1496620800000 | 15170.66 |
| 1496707200000 | 15068.46 |
| 1496793600000 | 15184.57 |
| 1496880000000 | 15090.07 |
| 1496966400000 | 15165.03 |
| 1497225600000 | 15165.05 |
| 1497312000000 | 15045.86 |
| 1497398400000 | 15167.76 |
| 1497484800000 | 15056.35 |
| 1497571200000 | 14902.02 |
| 1497830400000 | 14978.42 |
| 1497916800000 | 14859.32 |
| 1498003200000 | 14782.85 |
| 1498089600000 | 14746.3 |
| 1498176000000 | 14751.73 |
| 1498435200000 | 14751.7 |
| 1498521600000 | 14896.77 |
| 1498608000000 | 14780.36 |
| 1498694400000 | 14617.17 |
| 1498780800000 | 14636.68 |
| 1499040000000 | 14731.97 |
| 1499126400000 | 14744.23 |
| 1499212800000 | 14735.12 |
| 1499299200000 | 14925.38 |
| 1499385600000 | 14934.23 |
| 1499644800000 | 14827.49 |
| 1499731200000 | 14848.11 |
| 1499817600000 | 14980.18 |
| 1499904000000 | 15049.72 |
| 1499990400000 | 15051.58 |
| 1500249600000 | 15152.68 |
| 1500336000000 | 15183.04 |
| 1500422400000 | 15181.24 |
| 1500508800000 | 15103.9 |
| 1500595200000 | 15240.34 |
| 1500854400000 | 15226.35 |
| 1500940800000 | 15363.15 |
| 1501027200000 | 15490.96 |
| 1501113600000 | 15547.26 |
| 1501200000000 | 15559.39 |
| 1501459200000 | 15502.36 |
| 1501545600000 | 15407.77 |
| 1501632000000 | 15309.5 |
| 1501718400000 | 15398.17 |
| 1501804800000 | 15626.34 |
| 1502064000000 | 15645.13 |
| 1502150400000 | 15574.28 |
| 1502236800000 | 15478.8 |
| 1502323200000 | 15373.67 |
| 1502409600000 | 15285.53 |
| 1502668800000 | 15298.42 |
| 1502755200000 | 15288.48 |
| 1502841600000 | 15345.78 |
| 1502928000000 | 15360.35 |
| 1503014400000 | 15213.47 |
| 1503273600000 | 15213.4 |
| 1503360000000 | 15332.03 |
| 1503446400000 | 15298.29 |
| 1503532800000 | 15356.44 |
| 1503619200000 | 15355.93 |
| 1503878400000 | 15355.97 |
| 1503964800000 | 15217.28 |
| 1504051200000 | 15268.35 |
| 1504137600000 | 15247.91 |
| 1504224000000 | 15247.96 |
| 1504483200000 | 15288.79 |
| 1504569600000 | 15352.14 |
| 1504656000000 | 15389.85 |
| 1504742400000 | 15588.56 |
| 1504828800000 | 15718.21 |
| 1505088000000 | 15810.6 |
| 1505174400000 | 15810.56 |
| 1505260800000 | 15872.09 |
| 1505347200000 | 15934.53 |
| 1505433600000 | 15985.49 |
| 1505692800000 | 16023.93 |
| 1505779200000 | 15976.29 |
| 1505865600000 | 16101.29 |
| 1505952000000 | 16217.36 |
| 1506038400000 | 16271.9 |
| 1506297600000 | 15952.14 |
| 1506384000000 | 15573.91 |
| 1506470400000 | 15715.18 |
| 1506556800000 | 15651.31 |
| 1506643200000 | 15737.17 |
| 1506902400000 | 15771.98 |
| 1506988800000 | 15909.06 |
| 1507075200000 | 15932.74 |
| 1507161600000 | 15941.35 |
| 1507248000000 | 15943.24 |
| 1507507200000 | 15934.6 |
| 1507593600000 | 15877.08 |
| 1507680000000 | 15853.74 |
| 1507766400000 | 15805.51 |
| 1507852800000 | 15839.58 |
| 1508112000000 | 15839.52 |
| 1508198400000 | 15827.9 |
| 1508284800000 | 15604.43 |
| 1508371200000 | 15665.37 |
| 1508457600000 | 15486.14 |
| 1508716800000 | 15423.1 |
| 1508803200000 | 15388.57 |
| 1508889600000 | 15400.83 |
| 1508976000000 | 15307.75 |
| 1509062400000 | 15433.05 |
| 1509321600000 | 15470.33 |
| 1509408000000 | 15470.29 |
| 1509494400000 | 15470.35 |
| 1509580800000 | 15695.06 |
| 1509667200000 | 15511.44 |
| 1509926400000 | 15719.95 |
| 1510012800000 | 15787.28 |
| 1510099200000 | 15840.3 |
| 1510185600000 | 15683.38 |
| 1510272000000 | 15572.36 |
| 1510531200000 | 15464.58 |
| 1510617600000 | 15480.9 |
| 1510704000000 | 15353.56 |
| 1510790400000 | 15347.48 |
| 1510876800000 | 15402.63 |
| 1511136000000 | 15425.07 |
| 1511222400000 | 15453.18 |
| 1511308800000 | 15532.45 |
| 1511395200000 | 15644.31 |
| 1511481600000 | 15557.53 |
| 1511740800000 | 15703.91 |
| 1511827200000 | 15488.9 |
| 1511913600000 | 15702.79 |
| 1512000000000 | 15702.69 |
| 1512086400000 | 15395.85 |
| 1512345600000 | 15176.02 |
| 1512432000000 | 15237.58 |
| 1512518400000 | 15148.4 |
| 1512604800000 | 15254.13 |
| 1512691200000 | 15406.37 |
| 1512950400000 | 15588.62 |
| 1513036800000 | 15384.83 |
| 1513123200000 | 15471.62 |
| 1513209600000 | 15524.74 |
| 1513296000000 | 15321.31 |
| 1513555200000 | 15320.74 |
| 1513641600000 | 15424.07 |
| 1513728000000 | 15460.65 |
| 1513814400000 | 15555.98 |
| 1513900800000 | 15601.2 |
| 1514160000000 | 15601.2 |
| 1514246400000 | 15601.13 |
| 1514332800000 | 15704.82 |
| 1514419200000 | 15751.83 |
| 1514505600000 | 15713.36 |
| 1514851200000 | 15713.3 |
| 1514937600000 | 15885.28 |
| 1515024000000 | 15886.87 |
| 1515110400000 | 16034.62 |
| 1515369600000 | 16090.97 |
| 1515456000000 | 16355.23 |
| 1515542400000 | 16516.3 |
| 1515628800000 | 16553.02 |
| 1515715200000 | 16392.56 |
| 1515974400000 | 16545.6 |
| 1516060800000 | 16521.9 |
| 1516147200000 | 16437.56 |
| 1516233600000 | 16479.04 |
| 1516320000000 | 16578.18 |
| 1516579200000 | 16754.11 |
| 1516665600000 | 16809.1 |
| 1516752000000 | 16606.51 |
| 1516838400000 | 16931.95 |
| 1516924800000 | 16897.99 |
| 1517184000000 | 16804.36 |
| 1517270400000 | 16632.74 |
| 1517356800000 | 16632.8 |
| 1517443200000 | 16495.86 |
| 1517529600000 | 16854.53 |
| 1517788800000 | 16461.27 |
| 1517875200000 | 16307.49 |
| 1517961600000 | 16687.4 |
| 1518048000000 | 16605.6 |
| 1518134400000 | 16333.17 |
| 1518393600000 | 16240.28 |
| 1518480000000 | 16084.64 |
| 1518566400000 | 15966.73 |
| 1518652800000 | 16123.11 |
| 1518739200000 | 16123.15 |
| 1518998400000 | 16077.66 |
| 1519084800000 | 16060.85 |
| 1519171200000 | 16100.31 |
| 1519257600000 | 16006.79 |
| 1519344000000 | 15931.87 |
| 1519603200000 | 15921.09 |
| 1519689600000 | 15952.55 |
| 1519776000000 | 15913.93 |
| 1519862400000 | 15918.44 |
| 1519948800000 | 15872.8 |
| 1520208000000 | 15756.71 |
| 1520294400000 | 15751.97 |
| 1520380800000 | 15710.69 |
| 1520467200000 | 15812.86 |
| 1520553600000 | 15838.78 |
| 1520812800000 | 15959.83 |
| 1520899200000 | 15901.82 |
| 1520985600000 | 15757.36 |
| 1521072000000 | 15724.97 |
| 1521158400000 | 15778.21 |
| 1521417600000 | 15638.05 |
| 1521504000000 | 15348.78 |
| 1521590400000 | 15059.55 |
| 1521676800000 | 15317.59 |
| 1521763200000 | 15108.61 |
| 1522022400000 | 14960.79 |
| 1522108800000 | 15093.01 |
| 1522195200000 | 14950.24 |
| 1522281600000 | 14950.3 |
| 1522368000000 | 14950.3 |
| 1522627200000 | 15182.56 |
| 1522713600000 | 15162.99 |
| 1522800000000 | 15180.29 |
| 1522886400000 | 15267.22 |
| 1522972800000 | 15138.34 |
| 1523232000000 | 15138.29 |
| 1523318400000 | 15095.56 |
| 1523404800000 | 15108.79 |
| 1523491200000 | 15201.67 |
| 1523577600000 | 15046.81 |
| 1523836800000 | 14909.07 |
| 1523923200000 | 14664 |
| 1524009600000 | 14653.41 |
| 1524096000000 | 14494.11 |
| 1524182400000 | 14578.59 |
| 1524441600000 | 14393.76 |
| 1524528000000 | 14285.38 |
| 1524614400000 | 14097.81 |
| 1524700800000 | 14159.98 |
| 1524787200000 | 14340.09 |
| 1525046400000 | 14499 |
| 1525132800000 | 14499 |
| 1525219200000 | 14468.37 |
| 1525305600000 | 14274.75 |
| 1525392000000 | 14404.4 |
| 1525651200000 | 14176.66 |
| 1525737600000 | 14210.81 |
| 1525824000000 | 14102.86 |
| 1525910400000 | 14201.23 |
| 1525996800000 | 14335.58 |
| 1526256000000 | 14335.61 |
| 1526342400000 | 14455.34 |
| 1526428800000 | 14431.57 |
| 1526515200000 | 14328.89 |
| 1526601600000 | 14165.68 |
| 1526860800000 | 14271.76 |
| 1526947200000 | 14287.63 |
| 1527033600000 | 14184.37 |
| 1527120000000 | 14261.05 |
| 1527206400000 | 14187.55 |
| 1527465600000 | 14227.15 |
| 1527552000000 | 14184.87 |
| 1527638400000 | 14009.96 |
| 1527724800000 | 14263.95 |
| 1527811200000 | 14213.96 |
| 1528070400000 | 14224.1 |
| 1528156800000 | 14444.29 |
| 1528243200000 | 14452.08 |
| 1528329600000 | 14535.85 |
| 1528416000000 | 14358.19 |
| 1528675200000 | 14376.29 |
| 1528761600000 | 14376.35 |
| 1528848000000 | 14096 |
| 1528934400000 | 14011.64 |
| 1529020800000 | 14011.67 |
| 1529280000000 | 13883.76 |
| 1529366400000 | 13625.03 |
| 1529452800000 | 13617.01 |
| 1529539200000 | 13405.33 |
| 1529625600000 | 13351.01 |
| 1529884800000 | 13284.8 |
| 1529971200000 | 13288.4 |
| 1530057600000 | 13463.21 |
| 1530144000000 | 13237.51 |
| 1530230400000 | 13317.01 |
| 1530489600000 | 13400.02 |
| 1530576000000 | 13404.64 |
| 1530662400000 | 13537.31 |
| 1530748800000 | 13445.09 |
| 1530835200000 | 13431.04 |
| 1531094400000 | 13419.8 |
| 1531180800000 | 13448.36 |
| 1531267200000 | 13536.99 |
| 1531353600000 | 13508.96 |
| 1531440000000 | 13583.37 |
| 1531699200000 | 13508.22 |
| 1531785600000 | 13524.08 |
| 1531872000000 | 13602.64 |
| 1531958400000 | 13456.06 |
| 1532044800000 | 13427.26 |
| 1532304000000 | 13451.3 |
| 1532390400000 | 13568.63 |
| 1532476800000 | 13658.71 |
| 1532563200000 | 13689.61 |
| 1532649600000 | 13721.1 |
| 1532908800000 | 14007.21 |
| 1532995200000 | 13933.71 |
| 1533081600000 | 14196.07 |
| 1533168000000 | 14111.92 |
| 1533254400000 | 14139.21 |
| 1533513600000 | 14189.54 |
| 1533600000000 | 14028.9 |
| 1533686400000 | 14201.75 |
| 1533772800000 | 14694.71 |
| 1533859200000 | 14628.21 |
| 1534118400000 | 14400.99 |
| 1534204800000 | 14274.84 |
| 1534291200000 | 14258.84 |
| 1534377600000 | 14217.14 |
| 1534464000000 | 14300.08 |
| 1534723200000 | 14198.34 |
| 1534809600000 | 14198.33 |
| 1534896000000 | 14410.46 |
| 1534982400000 | 14728.65 |
| 1535068800000 | 14598.32 |
| 1535328000000 | 14598.29 |
| 1535414400000 | 14723.58 |
| 1535500800000 | 14747.78 |
| 1535587200000 | 14882.79 |
| 1535673600000 | 14862.27 |
| 1535932800000 | 14935.41 |
| 1536019200000 | 15073.18 |
| 1536105600000 | 14906.47 |
| 1536192000000 | 14442.82 |
| 1536278400000 | 14550.04 |
| 1536537600000 | 14504.81 |
| 1536624000000 | 14301.05 |
| 1536710400000 | 14204.76 |
| 1536796800000 | 14273.13 |
| 1536883200000 | 14307.9 |
| 1537142400000 | 14121.09 |
| 1537228800000 | 14030.68 |
| 1537315200000 | 13868.92 |
| 1537401600000 | 13711.16 |
| 1537488000000 | 13886.65 |
| 1537747200000 | 13894.93 |
| 1537833600000 | 13818.47 |
| 1537920000000 | 13684.71 |
| 1538006400000 | 13735.14 |
| 1538092800000 | 13720.74 |
| 1538352000000 | 13697.31 |
| 1538438400000 | 13483.23 |
| 1538524800000 | 13613.01 |
| 1538611200000 | 13508.55 |
| 1538697600000 | 13543.32 |
| 1538956800000 | 13504 |
| 1539043200000 | 13426.37 |
| 1539129600000 | 13364.97 |
| 1539216000000 | 13183.86 |
| 1539302400000 | 13418.16 |
| 1539561600000 | 13367.01 |
| 1539648000000 | 13421.53 |
| 1539734400000 | 13573.87 |
| 1539820800000 | 13661.45 |
| 1539907200000 | 13655.97 |
| 1540166400000 | 13599.85 |
| 1540252800000 | 13725.66 |
| 1540339200000 | 13539.53 |
| 1540425600000 | 13377.53 |
| 1540512000000 | 13615.71 |
| 1540771200000 | 13757.34 |
| 1540857600000 | 13574.74 |
| 1540944000000 | 13788.65 |
| 1541030400000 | 13788.68 |
| 1541116800000 | 13788.63 |
| 1541376000000 | 13989.11 |
| 1541462400000 | 14038.11 |
| 1541548800000 | 13903.17 |
| 1541635200000 | 14058.8 |
| 1541721600000 | 13920.74 |
| 1541980800000 | 13784.58 |
| 1542067200000 | 13681.83 |
| 1542153600000 | 13685.1 |
| 1542240000000 | 13788.02 |
| 1542326400000 | 13889.19 |
| 1542585600000 | 14198.3 |
| 1542672000000 | 14327.59 |
| 1542758400000 | 14262.4 |
| 1542844800000 | 14250.13 |
| 1542931200000 | 14404.13 |
| 1543190400000 | 14490.92 |
| 1543276800000 | 14374.18 |
| 1543363200000 | 14373.45 |
| 1543449600000 | 14367.81 |
| 1543536000000 | 14367.81 |
| 1543795200000 | 14673.44 |
| 1543881600000 | 14727.58 |
| 1543968000000 | 14417.36 |
| 1544054400000 | 14410.91 |
| 1544140800000 | 14202.42 |
| 1544400000000 | 14008.89 |
| 1544486400000 | 14027.07 |
| 1544572800000 | 14054.08 |
| 1544659200000 | 13946.08 |
| 1544745600000 | 13768.03 |
| 1545004800000 | 13890.46 |
| 1545091200000 | 13762.72 |
| 1545177600000 | 13885.75 |
| 1545264000000 | 13835.98 |
| 1545350400000 | 13786.01 |
| 1545609600000 | 13785.94 |
| 1545696000000 | 13785.94 |
| 1545782400000 | 13635.12 |
| 1545868800000 | 13765.91 |
| 1545955200000 | 13807.76 |
| 1546214400000 | 13807.79 |
| 1546387200000 | 13844.5 |
| 1546473600000 | 14026.33 |
| 1546560000000 | 14088.25 |
| 1546819200000 | 14165.8 |
| 1546905600000 | 14047.02 |
| 1546992000000 | 14342.83 |
| 1547078400000 | 14598.18 |
| 1547164800000 | 14588.57 |
| 1547424000000 | 14724.62 |
| 1547510400000 | 14781.3 |
| 1547596800000 | 14750.66 |
| 1547683200000 | 14677.82 |
| 1547769600000 | 14799.62 |
| 1548028800000 | 14624.01 |
| 1548115200000 | 14583.2 |
| 1548201600000 | 14645.13 |
| 1548288000000 | 14707.93 |
| 1548374400000 | 14770.34 |
| 1548633600000 | 14824.67 |
| 1548720000000 | 14875.59 |
| 1548806400000 | 14695.19 |
| 1548892800000 | 14842.9 |
| 1548979200000 | 14933.41 |
| 1549238400000 | 14851.3 |
| 1549324800000 | 14851.32 |
| 1549411200000 | 15063.08 |
| 1549497600000 | 15040.79 |
| 1549584000000 | 15077.86 |
| 1549843200000 | 15128.57 |
| 1549929600000 | 15073.5 |
| 1550016000000 | 14841.76 |
| 1550102400000 | 14924.74 |
| 1550188800000 | 14816.05 |
| 1550448000000 | 14919.74 |
| 1550534400000 | 15031.38 |
| 1550620800000 | 15225.39 |
| 1550707200000 | 15231.19 |
| 1550793600000 | 15230.35 |
| 1551052800000 | 15230.38 |
| 1551139200000 | 15344.63 |
| 1551225600000 | 15225.32 |
| 1551312000000 | 14853.07 |
| 1551398400000 | 14703.38 |
| 1551657600000 | 14752.1 |
| 1551744000000 | 14660.92 |
| 1551830400000 | 14908.29 |
| 1551916800000 | 15118.35 |
| 1552003200000 | 15090.86 |
| 1552262400000 | 15112.12 |
| 1552348800000 | 15083.46 |
| 1552435200000 | 15014.44 |
| 1552521600000 | 15242.77 |
| 1552608000000 | 15403.51 |
| 1552867200000 | 15444.27 |
| 1552953600000 | 15320.29 |
| 1553040000000 | 15466.08 |
| 1553126400000 | 15583.07 |
| 1553212800000 | 15853.3 |
| 1553472000000 | 15570.45 |
| 1553558400000 | 15695.38 |
| 1553644800000 | 15581.71 |
| 1553731200000 | 15558.64 |
| 1553817600000 | 15699.44 |
| 1554076800000 | 15545.93 |
| 1554163200000 | 15606.44 |
| 1554249600000 | 15763.56 |
| 1554336000000 | 15690.13 |
| 1554422400000 | 15797.13 |
| 1554681600000 | 16031.77 |
| 1554768000000 | 16031.75 |
| 1554854400000 | 16263.75 |
| 1554940800000 | 16172.03 |
| 1555027200000 | 16009.68 |
| 1555286400000 | 15827.3 |
| 1555372800000 | 15724.55 |
| 1555459200000 | 15813.49 |
| 1555545600000 | 15813.5 |
| 1555632000000 | 15813.5 |
| 1555891200000 | 15707.07 |
| 1555977600000 | 15676.82 |
| 1556064000000 | 15562.57 |
| 1556150400000 | 15691.07 |
| 1556236800000 | 15754.08 |
| 1556496000000 | 15795.36 |
| 1556582400000 | 15675.47 |
| 1556668800000 | 15675.5 |
| 1556755200000 | 15943.93 |
| 1556841600000 | 16063.9 |
| 1557100800000 | 15820.19 |
| 1557187200000 | 16113.55 |
| 1557273600000 | 15802.5 |
| 1557360000000 | 15550.01 |
| 1557446400000 | 15576.2 |
| 1557705600000 | 15576.19 |
| 1557792000000 | 15510.89 |
| 1557878400000 | 15520.94 |
| 1557964800000 | 15208.46 |
| 1558051200000 | 15399.72 |
| 1558310400000 | 15623.49 |
| 1558396800000 | 15677.53 |
| 1558483200000 | 15672.61 |
| 1558569600000 | 15569.27 |
| 1558656000000 | 15485.18 |
| 1558915200000 | 15548.79 |
| 1559001600000 | 15661.24 |
| 1559088000000 | 15625.44 |
| 1559174400000 | 15774.25 |
| 1559260800000 | 15997.88 |
| 1559520000000 | 16169.74 |
| 1559606400000 | 16113.79 |
| 1559692800000 | 16113.85 |
| 1559779200000 | 16146.96 |
| 1559865600000 | 16074.18 |
| 1560124800000 | 16177.27 |
| 1560211200000 | 16199.41 |
| 1560297600000 | 16199.44 |
| 1560384000000 | 16284.73 |
| 1560470400000 | 16137.07 |
| 1560729600000 | 16030.33 |
| 1560816000000 | 15980.8 |
| 1560902400000 | 16043.41 |
| 1560988800000 | 16148.4 |
| 1561075200000 | 16267.92 |
| 1561334400000 | 16369.97 |
| 1561420800000 | 16331.19 |
| 1561507200000 | 16287.86 |
| 1561593600000 | 16458.62 |
| 1561680000000 | 16432.58 |
| 1561939200000 | 16488.44 |
| 1562025600000 | 16630.86 |
| 1562112000000 | 16529.75 |
| 1562198400000 | 16631.6 |
| 1562284800000 | 16541.49 |
| 1562544000000 | 16427.9 |
| 1562630400000 | 16403.44 |
| 1562716800000 | 16397.18 |
| 1562803200000 | 16655.12 |
| 1562889600000 | 16681.97 |
| 1563148800000 | 16948.63 |
| 1563235200000 | 16868.65 |
| 1563321600000 | 16738.02 |
| 1563408000000 | 16832.73 |
| 1563494400000 | 16854.18 |
| 1563753600000 | 16760.63 |
| 1563840000000 | 16708.4 |
| 1563926400000 | 16533.94 |
| 1564012800000 | 16672.73 |
| 1564099200000 | 16586.11 |
| 1564358400000 | 16574.29 |
| 1564444800000 | 16590.82 |
| 1564531200000 | 16504.8 |
| 1564617600000 | 16413.45 |
| 1564704000000 | 16343.07 |
| 1564963200000 | 15914.84 |
| 1565049600000 | 15658.36 |
| 1565136000000 | 15754.5 |
| 1565222400000 | 15824.02 |
| 1565308800000 | 15748.31 |
| 1565568000000 | 15748.33 |
| 1565654400000 | 15371.68 |
| 1565740800000 | 15320.67 |
| 1565827200000 | 15198.7 |
| 1565913600000 | 15410.15 |
| 1566172800000 | 15598.82 |
| 1566259200000 | 15538.27 |
| 1566345600000 | 15538.26 |
| 1566432000000 | 15332.52 |
| 1566518400000 | 15294.99 |
| 1566777600000 | 15294.95 |
| 1566864000000 | 15198.84 |
| 1566950400000 | 15396.83 |
| 1567036800000 | 15485.2 |
| 1567123200000 | 15816.14 |
| 1567382400000 | 15804.22 |
| 1567468800000 | 15535.55 |
| 1567555200000 | 15587.85 |
| 1567641600000 | 15692.22 |
| 1567728000000 | 15766.76 |
| 1567987200000 | 15790.91 |
| 1568073600000 | 15696.91 |
| 1568160000000 | 15621.38 |
| 1568246400000 | 15788.64 |
| 1568332800000 | 15797.24 |
| 1568592000000 | 15708.28 |
| 1568678400000 | 15570.09 |
| 1568764800000 | 15502.62 |
| 1568851200000 | 15566.23 |
| 1568937600000 | 15557.25 |
| 1569196800000 | 15333.63 |
| 1569283200000 | 15232.56 |
| 1569369600000 | 15063.44 |
| 1569456000000 | 15091.85 |
| 1569542400000 | 14838.14 |
| 1569801600000 | 14723.58 |
| 1569888000000 | 14591.01 |
| 1569974400000 | 14454.13 |
| 1570060800000 | 14418.72 |
| 1570147200000 | 14721.3 |
| 1570406400000 | 14708.19 |
| 1570492800000 | 14726.25 |
| 1570579200000 | 14562.79 |
| 1570665600000 | 14759.32 |
| 1570752000000 | 14949.35 |
| 1571011200000 | 15101.17 |
| 1571097600000 | 15084.04 |
| 1571184000000 | 15217.67 |
| 1571270400000 | 15264.26 |
| 1571356800000 | 15344.09 |
| 1571616000000 | 15440.05 |
| 1571702400000 | 15528.46 |
| 1571788800000 | 15455.64 |
| 1571875200000 | 15363.88 |
| 1571961600000 | 15318.84 |
| 1572220800000 | 15311.24 |
| 1572307200000 | 15354.05 |
| 1572393600000 | 15383.78 |
| 1572480000000 | 15389.15 |
| 1572566400000 | 15389.12 |
| 1572825600000 | 15685.39 |
| 1572912000000 | 15841.18 |
| 1572998400000 | 15510.18 |
| 1573084800000 | 15562.44 |
| 1573171200000 | 15392.07 |
| 1573430400000 | 15233.79 |
| 1573516800000 | 15234.19 |
| 1573603200000 | 15172.41 |
| 1573689600000 | 15095.39 |
| 1573776000000 | 15160.11 |
| 1574035200000 | 14980.98 |
| 1574121600000 | 15094.59 |
| 1574208000000 | 14982.7 |
| 1574294400000 | 14719.3 |
| 1574380800000 | 14740.84 |
| 1574640000000 | 14723.62 |
| 1574726400000 | 14560.4 |
| 1574812800000 | 14702.7 |
| 1574899200000 | 14684.91 |
| 1574985600000 | 14586.98 |
| 1575244800000 | 14587.11 |
| 1575331200000 | 14470.77 |
| 1575417600000 | 14258.28 |
| 1575504000000 | 14197.03 |
| 1575590400000 | 14171.52 |
| 1575849600000 | 14119.85 |
| 1575936000000 | 14012.61 |
| 1576022400000 | 13924.26 |
| 1576108800000 | 13814.97 |
| 1576195200000 | 14174.42 |
| 1576454400000 | 13957.98 |
| 1576540800000 | 14048.75 |
| 1576627200000 | 14127.99 |
| 1576713600000 | 14087.8 |
| 1576800000000 | 14043.5 |
| 1577059200000 | 14082.52 |
| 1577145600000 | 14082.52 |
| 1577232000000 | 14082.52 |
| 1577318400000 | 14385.95 |
| 1577404800000 | 14298.85 |
| 1577664000000 | 14298.88 |
| 1577750400000 | 14298.85 |
| 1577923200000 | 14207.57 |
| 1578009600000 | 14352.26 |
| 1578268800000 | 14399.55 |
| 1578355200000 | 14469.48 |
| 1578441600000 | 14328.85 |
| 1578528000000 | 14446.12 |
| 1578614400000 | 14283.42 |
| 1578873600000 | 14283.42 |
| 1578960000000 | 14448.27 |
| 1579046400000 | 14084.11 |
| 1579132800000 | 14083.99 |
| 1579219200000 | 14014.94 |
| 1579478400000 | 13865.49 |
| 1579564800000 | 13760.87 |
| 1579651200000 | 13736.93 |
| 1579737600000 | 13923.02 |
| 1579824000000 | 13949.64 |
| 1580083200000 | 13859.68 |
| 1580169600000 | 13675.11 |
| 1580256000000 | 13579.22 |
| 1580342400000 | 13416.01 |
| 1580428800000 | 13184.3 |
| 1580688000000 | 12898.24 |
| 1580774400000 | 13063.91 |
| 1580860800000 | 13188.49 |
| 1580947200000 | 13396.27 |
| 1581033600000 | 13379.04 |
| 1581292800000 | 13167.77 |
| 1581379200000 | 13227.84 |
| 1581465600000 | 13075.32 |
| 1581552000000 | 13041.74 |
| 1581638400000 | 12937.77 |
| 1581897600000 | 12947.06 |
| 1581984000000 | 12941.75 |
| 1582070400000 | 13102.81 |
| 1582156800000 | 13130.86 |
| 1582243200000 | 12768.52 |
| 1582502400000 | 12471.85 |
| 1582588800000 | 12471.85 |
| 1582675200000 | 11867.31 |
| 1582761600000 | 12028.58 |
| 1582848000000 | 11792.35 |
| 1583107200000 | 11960.14 |
| 1583193600000 | 11992.59 |
| 1583280000000 | 12221.48 |
| 1583366400000 | 12045.27 |
| 1583452800000 | 11832.29 |
| 1583712000000 | 10919.86 |
| 1583798400000 | 11132.93 |
| 1583884800000 | 11166.87 |
| 1583971200000 | 10239.14 |
| 1584057600000 | 10147.62 |
| 1584316800000 | 9544.57 |
| 1584403200000 | 9529.06 |
| 1584489600000 | 9600.75 |
| 1584576000000 | 8241.32 |
| 1584662400000 | 8475.11 |
| 1584921600000 | 7962.93 |
| 1585008000000 | 7947.21 |
| 1585094400000 | 8428.91 |
| 1585180800000 | 8992.71 |
| 1585267200000 | 8975.66 |
| 1585526400000 | 8619.29 |
| 1585612800000 | 9072.51 |
| 1585699200000 | 9325.41 |
| 1585785600000 | 9049.72 |
| 1585872000000 | 9104.33 |
| 1586131200000 | 9296.44 |
| 1586217600000 | 9347.7 |
| 1586304000000 | 9241.92 |
| 1586390400000 | 9241.89 |
| 1586476800000 | 9241.89 |
| 1586736000000 | 9385.86 |
| 1586822400000 | 9791.26 |
| 1586908800000 | 10261.29 |
| 1586995200000 | 9489.49 |
| 1587081600000 | 9871.12 |
| 1587340800000 | 9944.82 |
| 1587427200000 | 9693.81 |
| 1587513600000 | 9682.98 |
| 1587600000000 | 9746.52 |
| 1587686400000 | 9527.43 |
| 1587945600000 | 9598.51 |
| 1588032000000 | 9711.43 |
| 1588118400000 | 9776.58 |
| 1588204800000 | 9858.17 |
| 1588291200000 | 9858.12 |
| 1588550400000 | 9555 |
| 1588636800000 | 9734.58 |
| 1588723200000 | 9611.05 |
| 1588809600000 | 9578.73 |
| 1588896000000 | 9689.34 |
| 1589155200000 | 9836.6 |
| 1589241600000 | 9752.54 |
| 1589328000000 | 9620.26 |
| 1589414400000 | 9487.21 |
| 1589500800000 | 9301.75 |
| 1589760000000 | 9199.43 |
| 1589846400000 | 9320.94 |
| 1589932800000 | 9234.99 |
| 1590019200000 | 9365.19 |
| 1590105600000 | 9277.71 |
| 1590364800000 | 9277.7 |
| 1590451200000 | 9242.04 |
| 1590537600000 | 9293.16 |
| 1590624000000 | 9355.12 |
| 1590710400000 | 9600.68 |
| 1590969600000 | 9783.98 |
| 1591056000000 | 10044.52 |
| 1591142400000 | 10494.29 |
| 1591228800000 | 11009.73 |
| 1591315200000 | 11111.34 |
| 1591574400000 | 11545.06 |
| 1591660800000 | 11559.55 |
| 1591747200000 | 11321.82 |
| 1591833600000 | 11251.59 |
| 1591920000000 | 11251.59 |
| 1592179200000 | 10786.86 |
| 1592265600000 | 11138.2 |
| 1592352000000 | 11086.35 |
| 1592438400000 | 11099.48 |
| 1592524800000 | 11027.45 |
| 1592784000000 | 10986.5 |
| 1592870400000 | 11023.29 |
| 1592956800000 | 10972.38 |
| 1593043200000 | 10743.83 |
| 1593129600000 | 10830.67 |
| 1593388800000 | 10696.26 |
| 1593475200000 | 10889.76 |
| 1593561600000 | 10826.16 |
| 1593648000000 | 11043.77 |
| 1593734400000 | 11098.14 |
| 1593993600000 | 11194.82 |
| 1594080000000 | 11031.85 |
| 1594166400000 | 10898.2 |
| 1594252800000 | 10828.6 |
| 1594339200000 | 10773.49 |
| 1594598400000 | 10657.1 |
| 1594684800000 | 10564.38 |
| 1594771200000 | 10318.03 |
| 1594857600000 | 10605.58 |
| 1594944000000 | 10605.22 |
| 1595203200000 | 10698.71 |
| 1595289600000 | 10711.17 |
| 1595376000000 | 10574.68 |
| 1595462400000 | 10432.96 |
| 1595548800000 | 10351.1 |
| 1595808000000 | 10166.7 |
| 1595894400000 | 10159.79 |
| 1595980800000 | 10295.73 |
| 1596067200000 | 10263.6 |
| 1596153600000 | 10263.66 |
| 1596412800000 | 9921.24 |
| 1596499200000 | 10074.98 |
| 1596585600000 | 10083.38 |
| 1596672000000 | 10150.68 |
| 1596758400000 | 10259.99 |
| 1597017600000 | 10422.41 |
| 1597104000000 | 10586.01 |
| 1597190400000 | 10665.91 |
| 1597276800000 | 10751.29 |
| 1597363200000 | 10702.43 |
| 1597622400000 | 10814.52 |
| 1597708800000 | 10990.83 |
| 1597795200000 | 10942.17 |
| 1597881600000 | 10825.9 |
| 1597968000000 | 10825.91 |
| 1598227200000 | 10780.09 |
| 1598313600000 | 10805.48 |
| 1598400000000 | 10838.13 |
| 1598486400000 | 10857.1 |
| 1598572800000 | 10933.11 |
| 1598832000000 | 10933.13 |
| 1598918400000 | 10718.23 |
| 1599004800000 | 10647.44 |
| 1599091200000 | 10735.29 |
| 1599177600000 | 10676.8 |
| 1599436800000 | 10840.17 |
| 1599523200000 | 11095.7 |
| 1599609600000 | 10990.27 |
| 1599696000000 | 10988.21 |
| 1599782400000 | 11084.97 |
| 1600041600000 | 11113.33 |
| 1600128000000 | 11135.62 |
| 1600214400000 | 11083 |
| 1600300800000 | 11012.13 |
| 1600387200000 | 11107.05 |
| 1600646400000 | 11047.39 |
| 1600732800000 | 10999.67 |
| 1600819200000 | 10969.53 |
| 1600905600000 | 10998.8 |
| 1600992000000 | 11052.3 |
| 1601251200000 | 11168.95 |
| 1601337600000 | 11214.04 |
| 1601424000000 | 11185.55 |
| 1601510400000 | 11307.8 |
| 1601596800000 | 11349.85 |
| 1601856000000 | 11305.5 |
| 1601942400000 | 11272.14 |
| 1602028800000 | 11164.14 |
| 1602115200000 | 11338.18 |
| 1602201600000 | 11469.16 |
| 1602460800000 | 11478.79 |
| 1602547200000 | 11479.51 |
| 1602633600000 | 11546.2 |
| 1602720000000 | 11581.24 |
| 1602806400000 | 11495.63 |
| 1603065600000 | 11637.98 |
| 1603152000000 | 11902.08 |
| 1603238400000 | 12119.29 |
| 1603324800000 | 12142.21 |
| 1603411200000 | 12492.37 |
| 1603670400000 | 12503.61 |
| 1603756800000 | 12340.95 |
| 1603843200000 | 12342.73 |
| 1603929600000 | 12085.52 |
| 1604016000000 | 12022.39 |
| 1604275200000 | 12022.4 |
| 1604361600000 | 12069.96 |
| 1604448000000 | 12422.72 |
| 1604534400000 | 12815.22 |
| 1604620800000 | 12921.5 |
| 1604880000000 | 12971.79 |
| 1604966400000 | 13235.21 |
| 1605052800000 | 13409.95 |
| 1605139200000 | 13409.91 |
| 1605225600000 | 13325.52 |
| 1605484800000 | 13263.77 |
| 1605571200000 | 13490.16 |
| 1605657600000 | 13614.97 |
| 1605744000000 | 13612.09 |
| 1605830400000 | 13943.46 |
| 1606089600000 | 14148.45 |
| 1606176000000 | 13965.65 |
| 1606262400000 | 13857.17 |
| 1606348800000 | 13631.63 |
| 1606435200000 | 13640.34 |
| 1606694400000 | 13640.37 |
| 1606780800000 | 14022 |
| 1606867200000 | 14073.97 |
| 1606953600000 | 14453.39 |
| 1607040000000 | 14550.62 |
| 1607299200000 | 14783.88 |
| 1607385600000 | 14783.97 |
| 1607472000000 | 14674.24 |
| 1607558400000 | 14577.06 |
| 1607644800000 | 14674.93 |
| 1607904000000 | 14882.7 |
| 1607990400000 | 14633.78 |
| 1608076800000 | 14791.14 |
| 1608163200000 | 14724.07 |
| 1608249600000 | 14661.42 |
| 1608508800000 | 14511 |
| 1608595200000 | 14313.09 |
| 1608681600000 | 14430.33 |
| 1608768000000 | 14430.33 |
| 1608854400000 | 14430.33 |
| 1609113600000 | 14238.72 |
| 1609200000000 | 14303.01 |
| 1609286400000 | 14303 |
| 1609372800000 | 14302.97 |
| 1609718400000 | 14331.24 |
| 1609804800000 | 14058.28 |
| 1609891200000 | 13751.22 |
| 1609977600000 | 14039.61 |
| 1610064000000 | 14451.95 |
| 1610323200000 | 14531.71 |
| 1610409600000 | 14246.14 |
| 1610496000000 | 14346.81 |
| 1610582400000 | 14356.85 |
| 1610668800000 | 14399.34 |
| 1610928000000 | 14295.93 |
| 1611014400000 | 14210.44 |
| 1611100800000 | 14087.66 |
| 1611187200000 | 14098.47 |
| 1611273600000 | 13968.12 |
| 1611532800000 | 13979.78 |
| 1611619200000 | 13685.43 |
| 1611705600000 | 13476.06 |
| 1611792000000 | 13455.3 |
| 1611878400000 | 13295.49 |
| 1612137600000 | 13521.61 |
| 1612224000000 | 13617.22 |
| 1612310400000 | 13699.49 |
| 1612396800000 | 13742.74 |
| 1612483200000 | 13902.08 |
| 1612742400000 | 14048.35 |
| 1612828800000 | 14122.69 |
| 1612915200000 | 14092.11 |
| 1613001600000 | 13915.99 |
| 1613088000000 | 13915.98 |
| 1613347200000 | 13955.45 |
| 1613433600000 | 13900.25 |
| 1613520000000 | 13769.85 |
| 1613606400000 | 13727.31 |
| 1613692800000 | 13758.17 |
| 1613952000000 | 13577.84 |
| 1614038400000 | 13548.21 |
| 1614124800000 | 13502.42 |
| 1614211200000 | 13502.42 |
| 1614297600000 | 13623.16 |
| 1614556800000 | 13704.89 |
| 1614643200000 | 13733.17 |
| 1614729600000 | 13763.44 |
| 1614816000000 | 13721.2 |
| 1614902400000 | 13826.41 |
| 1615161600000 | 13578.94 |
| 1615248000000 | 13576.43 |
| 1615334400000 | 13605.62 |
| 1615420800000 | 13523.28 |
| 1615507200000 | 13530.39 |
| 1615766400000 | 13084.3 |
| 1615852800000 | 13102.89 |
| 1615939200000 | 13252.34 |
| 1616025600000 | 13479.3 |
| 1616112000000 | 13182.6 |
| 1616371200000 | 13145.98 |
| 1616457600000 | 13306.83 |
| 1616544000000 | 13229.18 |
| 1616630400000 | 13378.23 |
| 1616716800000 | 13342.18 |
| 1616976000000 | 13435.33 |
| 1617062400000 | 13313.44 |
| 1617148800000 | 13215.75 |
| 1617235200000 | 13215.81 |
| 1617321600000 | 13215.81 |
| 1617580800000 | 13372.99 |
| 1617667200000 | 13613.5 |
| 1617753600000 | 13710.68 |
| 1617840000000 | 13572.53 |
| 1617926400000 | 13572.57 |
| 1618185600000 | 13472.27 |
| 1618272000000 | 13328.62 |
| 1618358400000 | 13404.11 |
| 1618444800000 | 13335.31 |
| 1618531200000 | 13406.64 |
| 1618790400000 | 13349.75 |
| 1618876800000 | 13411.66 |
| 1618963200000 | 13370.65 |
| 1619049600000 | 13272.2 |
| 1619136000000 | 13224.18 |
| 1619395200000 | 13225.6 |
| 1619481600000 | 13106.39 |
| 1619568000000 | 13201.73 |
| 1619654400000 | 13295.21 |
| 1619740800000 | 13234.19 |
| 1620000000000 | 13370.92 |
| 1620086400000 | 13311.68 |
| 1620172800000 | 13209.79 |
| 1620259200000 | 13164.74 |
| 1620345600000 | 13187.22 |
| 1620604800000 | 13392.22 |
| 1620691200000 | 13339.76 |
| 1620777600000 | 13116.8 |
| 1620864000000 | 13116.82 |
| 1620950400000 | 12956.54 |
| 1621209600000 | 13139.33 |
| 1621296000000 | 13205.57 |
| 1621382400000 | 13259.31 |
| 1621468800000 | 13319.66 |
| 1621555200000 | 13306.41 |
| 1621814400000 | 13183.78 |
| 1621900800000 | 13142.7 |
| 1621987200000 | 13491.98 |
| 1622073600000 | 13888.41 |
| 1622160000000 | 14209.16 |
| 1622419200000 | 14070.29 |
| 1622505600000 | 14059.01 |
| 1622592000000 | 14392.99 |
| 1622678400000 | 14346.94 |
| 1622764800000 | 14392.56 |
| 1623024000000 | 14389.29 |
| 1623110400000 | 14413.99 |
| 1623196800000 | 14574.27 |
| 1623283200000 | 14514.98 |
| 1623369600000 | 14608.82 |
| 1623628800000 | 14689.57 |
| 1623715200000 | 14809.62 |
| 1623801600000 | 14777.29 |
| 1623888000000 | 14523.21 |
| 1623974400000 | 14566.39 |
| 1624233600000 | 14365.28 |
| 1624320000000 | 14503.67 |
| 1624406400000 | 14599.07 |
| 1624492800000 | 14511.79 |
| 1624579200000 | 14686 |
| 1624838400000 | 14662.44 |
| 1624924800000 | 14665.59 |
| 1625011200000 | 14528.64 |
| 1625097600000 | 14478.48 |
| 1625184000000 | 14557.49 |
| 1625443200000 | 14663.24 |
| 1625529600000 | 14573.31 |
| 1625616000000 | 14345.17 |
| 1625702400000 | 14308.76 |
| 1625788800000 | 13973.12 |
| 1626048000000 | 14207.18 |
| 1626134400000 | 14145.75 |
| 1626220800000 | 14090.52 |
| 1626307200000 | 13987.35 |
| 1626393600000 | 13719.56 |
| 1626652800000 | 13532.51 |
| 1626739200000 | 13532.43 |
| 1626825600000 | 13228.37 |
| 1626912000000 | 13474.61 |
| 1626998400000 | 13279.49 |
| 1627257600000 | 13021.12 |
| 1627344000000 | 13271.37 |
| 1627430400000 | 13159.08 |
| 1627516800000 | 13301.83 |
| 1627603200000 | 13094.47 |
| 1627862400000 | 13214.25 |
| 1627948800000 | 13541.16 |
| 1628035200000 | 13701.77 |
| 1628121600000 | 13586.47 |
| 1628208000000 | 13824.11 |
| 1628467200000 | 13977.16 |
| 1628553600000 | 13888.83 |
| 1628640000000 | 13852.91 |
| 1628726400000 | 13704 |
| 1628812800000 | 13505.17 |
| 1629072000000 | 13701.46 |
| 1629158400000 | 13848.47 |
| 1629244800000 | 13854.93 |
| 1629331200000 | 13891.87 |
| 1629417600000 | 13953.82 |
| 1629676800000 | 14094.37 |
| 1629763200000 | 14186.26 |
| 1629849600000 | 14358.91 |
| 1629936000000 | 14298.39 |
| 1630022400000 | 14279.2 |
| 1630281600000 | 14279.21 |
| 1630368000000 | 14519.12 |
| 1630454400000 | 14391.73 |
| 1630540800000 | 14574.54 |
| 1630627200000 | 14606.13 |
| 1630886400000 | 14623.08 |
| 1630972800000 | 14634.7 |
| 1631059200000 | 14692.97 |
| 1631145600000 | 14777.36 |
| 1631232000000 | 14945.95 |
| 1631491200000 | 14916.61 |
| 1631577600000 | 14853.1 |
| 1631664000000 | 14785.19 |
| 1631750400000 | 14996.2 |
| 1631836800000 | 14837.7 |
| 1632096000000 | 14715.94 |
| 1632182400000 | 14731.63 |
| 1632268800000 | 14866.85 |
| 1632355200000 | 14982.19 |
| 1632441600000 | 15188.73 |
| 1632700800000 | 15225.9 |
| 1632787200000 | 14933.44 |
| 1632873600000 | 14881.85 |
| 1632960000000 | 14944.66 |
| 1633046400000 | 15158.05 |
| 1633305600000 | 15229.34 |
| 1633392000000 | 15286.13 |
| 1633478400000 | 15388.55 |
| 1633564800000 | 15242.73 |
| 1633651200000 | 15145.69 |
| 1633910400000 | 15497.09 |
| 1633996800000 | 15513.49 |
| 1634083200000 | 15206.51 |
| 1634169600000 | 15300.81 |
| 1634256000000 | 15321.78 |
| 1634515200000 | 15119.54 |
| 1634601600000 | 15455.66 |
| 1634688000000 | 15458.58 |
| 1634774400000 | 15450.23 |
| 1634860800000 | 15258.47 |
| 1635120000000 | 15354.82 |
| 1635206400000 | 15572.42 |
| 1635292800000 | 15650.18 |
| 1635379200000 | 15687.66 |
| 1635465600000 | 15589.63 |
| 1635724800000 | 15589.65 |
| 1635811200000 | 15578.4 |
| 1635897600000 | 15682.33 |
| 1635984000000 | 15755.74 |
| 1636070400000 | 16104.55 |
| 1636329600000 | 16359.59 |
| 1636416000000 | 16606.6 |
| 1636502400000 | 16414.08 |
| 1636588800000 | 16392.22 |
| 1636675200000 | 16429.1 |
| 1636934400000 | 16301.2 |
| 1637020800000 | 16288.1 |
| 1637107200000 | 16280.08 |
| 1637193600000 | 16221.53 |
| 1637280000000 | 15948.11 |
| 1637539200000 | 15924.13 |
| 1637625600000 | 16268.46 |
| 1637712000000 | 16284.04 |
| 1637798400000 | 16161.67 |
| 1637884800000 | 15917.78 |
| 1638144000000 | 15746.51 |
| 1638230400000 | 15746.55 |
| 1638316800000 | 15227.17 |
| 1638403200000 | 15455.22 |
| 1638489600000 | 15451.64 |
| 1638748800000 | 15636.56 |
| 1638835200000 | 15411.36 |
| 1638921600000 | 15411.4 |
| 1639008000000 | 15716.02 |
| 1639094400000 | 15681.68 |
| 1639353600000 | 15589.57 |
| 1639440000000 | 15529.6 |
| 1639526400000 | 15190.72 |
| 1639612800000 | 15602.33 |
| 1639699200000 | 15682.91 |
| 1639958400000 | 15562.04 |
| 1640044800000 | 15509.07 |
| 1640131200000 | 15511.96 |
| 1640217600000 | 15855.56 |
| 1640304000000 | 15881.27 |
| 1640563200000 | 15820.12 |
| 1640649600000 | 15851.32 |
| 1640736000000 | 15840.34 |
| 1640822400000 | 15840.31 |
| 1640908800000 | 15504.46 |
| 1641168000000 | 15183.14 |
| 1641254400000 | 15093.01 |
| 1641340800000 | 15122.68 |
| 1641427200000 | 14787.43 |
| 1641513600000 | 14552.62 |
| 1641772800000 | 14943.01 |
| 1641859200000 | 14770.13 |
| 1641945600000 | 14918.13 |
| 1642032000000 | 15383.41 |
| 1642118400000 | 15249.79 |
| 1642377600000 | 15198.55 |
| 1642464000000 | 15389.53 |
| 1642550400000 | 15261.28 |
| 1642636800000 | 15316.07 |
| 1642723200000 | 15247.35 |
| 1642982400000 | 15197.77 |
| 1643068800000 | 15230.62 |
| 1643155200000 | 15195.63 |
| 1643241600000 | 15222.97 |
| 1643328000000 | 15166 |
| 1643587200000 | 15464.97 |
| 1643673600000 | 15464.95 |
| 1643760000000 | 15541.5 |
| 1643846400000 | 15434.45 |
| 1643932800000 | 15466.49 |
| 1644192000000 | 15329.1 |
| 1644278400000 | 15546.23 |
| 1644364800000 | 15653.5 |
| 1644451200000 | 15535.79 |
| 1644537600000 | 15068.9 |
| 1644796800000 | 15122.35 |
| 1644883200000 | 15035.89 |
| 1644969600000 | 15490.81 |
| 1645056000000 | 15614.55 |
| 1645142400000 | 15533.78 |
| 1645401600000 | 15374.7 |
| 1645488000000 | 15561.09 |
| 1645574400000 | 15498.74 |
| 1645660800000 | 14966.2 |
| 1645747200000 | 14966.19 |
| 1646006400000 | 15131.13 |
| 1646092800000 | 15307.08 |
| 1646179200000 | 15083.14 |
| 1646265600000 | 15380.55 |
| 1646352000000 | 15063.85 |
| 1646611200000 | 14743.43 |
| 1646697600000 | 14095.9 |
| 1646784000000 | 14350.85 |
| 1646870400000 | 14714.18 |
| 1646956800000 | 14520.66 |
| 1647216000000 | 13852.48 |
| 1647302400000 | 14135.33 |
| 1647388800000 | 14343.38 |
| 1647475200000 | 14694.82 |
| 1647561600000 | 14404.21 |
| 1647820800000 | 14147.68 |
| 1647907200000 | 14266.79 |
| 1647993600000 | 14279.18 |
| 1648080000000 | 14407.27 |
| 1648166400000 | 14584.93 |
| 1648425600000 | 14611.03 |
| 1648512000000 | 14643.53 |
| 1648598400000 | 14931.67 |
| 1648684800000 | 15150.79 |
| 1648771200000 | 15061.75 |
| 1649030400000 | 15206.47 |
| 1649116800000 | 15342.96 |
| 1649203200000 | 15093 |
| 1649289600000 | 14686.39 |
| 1649376000000 | 14864.14 |
| 1649635200000 | 14687.4 |
| 1649721600000 | 14476.8 |
| 1649808000000 | 14754.98 |
| 1649894400000 | 14754.95 |
| 1649980800000 | 14754.95 |
| 1650240000000 | 14680.66 |
| 1650326400000 | 14737.78 |
| 1650412800000 | 14919.46 |
| 1650499200000 | 14768.88 |
| 1650585600000 | 14612.78 |
| 1650844800000 | 14500.1 |
| 1650931200000 | 14529.43 |
| 1651017600000 | 14398.2 |
| 1651104000000 | 14309.66 |
| 1651190400000 | 13911.61 |
| 1651449600000 | 13892.12 |
| 1651536000000 | 13892.06 |
| 1651622400000 | 14121.86 |
| 1651708800000 | 14279.53 |
| 1651795200000 | 14078.13 |
| 1652054400000 | 14078.14 |
| 1652140800000 | 13964.92 |
| 1652227200000 | 13819.79 |
| 1652313600000 | 13506 |
| 1652400000000 | 13308.82 |
| 1652659200000 | 13486.56 |
| 1652745600000 | 13563.35 |
| 1652832000000 | 13952.57 |
| 1652918400000 | 13898.31 |
| 1653004800000 | 14100.91 |
| 1653264000000 | 13979.02 |
| 1653350400000 | 13816.91 |
| 1653436800000 | 13753.94 |
| 1653523200000 | 13999.2 |
| 1653609600000 | 14180.77 |
| 1653868800000 | 14167.72 |
| 1653955200000 | 13939.92 |
| 1654041600000 | 13729.42 |
| 1654128000000 | 13631.59 |
| 1654214400000 | 13664.66 |
| 1654473600000 | 13580.08 |
| 1654560000000 | 13628.72 |
| 1654646400000 | 13657.66 |
| 1654732800000 | 13603.13 |
| 1654819200000 | 13301.9 |
| 1655078400000 | 13032.04 |
| 1655164800000 | 12896.45 |
| 1655251200000 | 12698.53 |
| 1655337600000 | 12680 |
| 1655424000000 | 12440.66 |
| 1655683200000 | 12445.56 |
| 1655769600000 | 12370.05 |
| 1655856000000 | 12136.36 |
| 1655942400000 | 11834.79 |
| 1656028800000 | 11977.69 |
| 1656288000000 | 12154.43 |
| 1656374400000 | 12430.28 |
| 1656460800000 | 12382.19 |
| 1656547200000 | 12166.06 |
| 1656633600000 | 12199.88 |
| 1656892800000 | 12184.57 |
| 1656979200000 | 12366.5 |
| 1657065600000 | 12529.7 |
| 1657152000000 | 12193.99 |
| 1657238400000 | 12336.09 |
| 1657497600000 | 12369.45 |
| 1657584000000 | 12244.12 |
| 1657670400000 | 12228.01 |
| 1657756800000 | 12175.53 |
| 1657843200000 | 12009.22 |
| 1658102400000 | 12047 |
| 1658188800000 | 12080.91 |
| 1658275200000 | 12134.31 |
| 1658361600000 | 12216.98 |
| 1658448000000 | 12204.43 |
| 1658707200000 | 12109.85 |
| 1658793600000 | 12348.72 |
| 1658880000000 | 12294.55 |
| 1658966400000 | 12451.71 |
| 1659052800000 | 12509.87 |
| 1659312000000 | 12425.18 |
| 1659398400000 | 12566.64 |
| 1659484800000 | 12525.06 |
| 1659571200000 | 12685.13 |
| 1659657600000 | 12684.96 |
| 1659916800000 | 12704.83 |
| 1660003200000 | 12663.4 |
| 1660089600000 | 12618.08 |
| 1660176000000 | 13128.17 |
| 1660262400000 | 13091.81 |
| 1660521600000 | 13084.66 |
| 1660608000000 | 13312.26 |
| 1660694400000 | 13174.75 |
| 1660780800000 | 13231.67 |
| 1660867200000 | 13251.77 |
| 1661126400000 | 13055.62 |
| 1661212800000 | 12921.71 |
| 1661299200000 | 12936.56 |
| 1661385600000 | 13066.1 |
| 1661472000000 | 12955.61 |
| 1661731200000 | 12955.61 |
| 1661817600000 | 12819.08 |
| 1661904000000 | 12672.85 |
| 1661990400000 | 12551.2 |
| 1662076800000 | 12662.66 |
| 1662336000000 | 12541.77 |
| 1662422400000 | 12588.82 |
| 1662508800000 | 12294.13 |
| 1662595200000 | 12348.12 |
| 1662681600000 | 12463.34 |
| 1662940800000 | 12623.82 |
| 1663027200000 | 12540.9 |
| 1663113600000 | 12254.72 |
| 1663200000000 | 12187.27 |
| 1663286400000 | 12030.05 |
| 1663545600000 | 11902.56 |
| 1663632000000 | 11863.75 |
| 1663718400000 | 11540.69 |
| 1663804800000 | 11276.06 |
| 1663891200000 | 11327.15 |
| 1664150400000 | 11327.11 |
| 1664236800000 | 10882.81 |
| 1664323200000 | 10650.51 |
| 1664409600000 | 10686.52 |
| 1664496000000 | 10432.04 |
| 1664755200000 | 10367.22 |
| 1664841600000 | 10744.46 |
| 1664928000000 | 10804.15 |
| 1665014400000 | 10747.57 |
| 1665100800000 | 10694.22 |
| 1665360000000 | 10475.72 |
| 1665446400000 | 10533.05 |
| 1665532800000 | 10520.95 |
| 1665619200000 | 10573.93 |
| 1665705600000 | 10557.65 |
| 1665964800000 | 10572.38 |
| 1666051200000 | 10811.37 |
| 1666137600000 | 10784.73 |
| 1666224000000 | 10677.56 |
| 1666310400000 | 10654.73 |
| 1666569600000 | 10692.04 |
| 1666656000000 | 10677.41 |
| 1666742400000 | 10796.96 |
| 1666828800000 | 11019.18 |
| 1666915200000 | 10906.07 |
| 1667174400000 | 10906.05 |
| 1667260800000 | 10906.02 |
| 1667347200000 | 10717.77 |
| 1667433600000 | 10734.17 |
| 1667520000000 | 10801.08 |
| 1667779200000 | 10930.53 |
| 1667865600000 | 10900.86 |
| 1667952000000 | 10911.4 |
| 1668038400000 | 10831.93 |
| 1668124800000 | 11136.53 |
| 1668384000000 | 11198.48 |
| 1668470400000 | 11420.8 |
| 1668556800000 | 11490.75 |
| 1668643200000 | 11491.69 |
| 1668729600000 | 11694.24 |
| 1668988800000 | 11843.22 |
| 1669075200000 | 11859.05 |
| 1669161600000 | 11980.89 |
| 1669248000000 | 11965.91 |
| 1669334400000 | 12070.07 |
| 1669593600000 | 12299.61 |
| 1669680000000 | 12242.81 |
| 1669766400000 | 12242.89 |
| 1669852800000 | 12322.74 |
| 1669939200000 | 12148.49 |
| 1670198400000 | 12092.72 |
| 1670284800000 | 12220.64 |
| 1670371200000 | 12218.31 |
| 1670457600000 | 12218.28 |
| 1670544000000 | 12301.91 |
| 1670803200000 | 12195.89 |
| 1670889600000 | 12105.57 |
| 1670976000000 | 12266.1299 |
| 1671062400000 | 12195.36 |
| 1671148800000 | 12241.03 |
| 1671408000000 | 12036.1299 |
| 1671494400000 | 12211.6 |
| 1671580800000 | 12368.68 |
| 1671667200000 | 12474.99 |
| 1671753600000 | 12539.36 |
| 1672012800000 | 12539.36 |
| 1672099200000 | 12336.29 |
| 1672185600000 | 12317.53 |
| 1672272000000 | 12419.39 |
| 1672358400000 | 12419.44 |
| 1672617600000 | 12419.44 |
| 1672704000000 | 12606.72 |
| 1672790400000 | 12810.89 |
| 1672876800000 | 12902.8 |
| 1672963200000 | 12679.66 |
| 1673222400000 | 12960.27 |
| 1673308800000 | 12985.1299 |
| 1673395200000 | 13013.12 |
| 1673481600000 | 12989.41 |
| 1673568000000 | 13348.59 |
| 1673827200000 | 13506.46 |
| 1673913600000 | 13350.44 |
| 1674000000000 | 13710.43 |
| 1674086400000 | 13730.31 |
| 1674172800000 | 13611.97 |
| 1674432000000 | 13699.72 |
| 1674518400000 | 13705.52 |
| 1674604800000 | 13813.51 |
| 1674691200000 | 13732.66 |
| 1674777600000 | 13689.03 |
| 1675036800000 | 13393.26 |
| 1675123200000 | 13137.76 |
| 1675209600000 | 13641.57 |
| 1675296000000 | 13744.43 |
| 1675382400000 | 13751.94 |
| 1675641600000 | 13487.15 |
| 1675728000000 | 13159.72 |
| 1675814400000 | 13423.08 |
| 1675900800000 | 13428.75 |
| 1675987200000 | 13416.97 |
| 1676246400000 | 13438.64 |
| 1676332800000 | 13366.2099 |
| 1676419200000 | 13246.08 |
| 1676505600000 | 13184.67 |
| 1676592000000 | 13090.23 |
| 1676851200000 | 13071.45 |
| 1676937600000 | 12999.95 |
| 1677024000000 | 12851.93 |
| 1677110400000 | 12877.54 |
| 1677196800000 | 12877.56 |
| 1677456000000 | 12514.48 |
| 1677542400000 | 12636.32 |
| 1677628800000 | 12694 |
| 1677715200000 | 12667.14 |
| 1677801600000 | 12834.91 |
| 1678060800000 | 12923.81 |
| 1678147200000 | 12901.28 |
| 1678233600000 | 12811.27 |
| 1678320000000 | 12668.09 |
| 1678406400000 | 12607.8 |
| 1678665600000 | 12584.76 |
| 1678752000000 | 12312.91 |
| 1678838400000 | 12508.22 |
| 1678924800000 | 12319.33 |
| 1679011200000 | 12438.67 |
| 1679270400000 | 12414.15 |
| 1679356800000 | 12632.85 |
| 1679443200000 | 12628.56 |
| 1679529600000 | 12587.01 |
| 1679616000000 | 12786.14 |
| 1679875200000 | 12801.91 |
| 1679961600000 | 12847.3799 |
| 1680048000000 | 12871.33 |
| 1680134400000 | 12902.87 |
| 1680220800000 | 12699.98 |
| 1680480000000 | 12513.45 |
| 1680566400000 | 12507.09 |
| 1680652800000 | 12534.34 |
| 1680739200000 | 12534.34 |
| 1680825600000 | 12534.34 |
| 1681084800000 | 12534.29 |
| 1681171200000 | 12368.53 |
| 1681257600000 | 12281.64 |
| 1681344000000 | 12253.9 |
| 1681430400000 | 12318.89 |
| 1681689600000 | 12213.1 |
| 1681776000000 | 12126.25 |
| 1681862400000 | 12085.64 |
| 1681948800000 | 12176.77 |
| 1682035200000 | 12176.76 |
| 1682294400000 | 12288.87 |
| 1682380800000 | 12337.73 |
| 1682467200000 | 12240.11 |
| 1682553600000 | 12274.1299 |
| 1682640000000 | 12448.28 |
| 1682899200000 | 12448.26 |
| 1682985600000 | 12494.83 |
| 1683072000000 | 12472.56 |
| 1683158400000 | 12486.17 |
| 1683244800000 | 12596.65 |
| 1683504000000 | 12488.69 |
| 1683590400000 | 12291.95 |
| 1683676800000 | 12293.66 |
| 1683763200000 | 12275.01 |
| 1683849600000 | 12073.67 |
| 1684108800000 | 12011.6299 |
| 1684195200000 | 12133.6 |
| 1684281600000 | 12159.05 |
| 1684368000000 | 12237.74 |
| 1684454400000 | 12315.41 |
| 1684713600000 | 12253.76 |
| 1684800000000 | 12231.52 |
| 1684886400000 | 12192.93 |
| 1684972800000 | 12069.5 |
| 1685059200000 | 12065.33 |
| 1685318400000 | 12110.55 |
| 1685404800000 | 11943.4599 |
| 1685491200000 | 11920.68 |
| 1685577600000 | 11884.79 |
| 1685664000000 | 12065.4 |
| 1685923200000 | 11978.3799 |
| 1686009600000 | 11930.8 |
| 1686096000000 | 11996.66 |
| 1686182400000 | 11975.24 |
| 1686268800000 | 11954.01 |
| 1686528000000 | 11954.04 |
| 1686614400000 | 11917.22 |
| 1686700800000 | 11812.2099 |
| 1686787200000 | 11694.45 |
| 1686873600000 | 11782.94 |
| 1687132800000 | 11693.8 |
| 1687219200000 | 11800.31 |
| 1687305600000 | 11705 |
| 1687392000000 | 11710.2099 |
| 1687478400000 | 11762.34 |
| 1687737600000 | 11945.91 |
| 1687824000000 | 12092.83 |
| 1687910400000 | 12092.78 |
| 1687996800000 | 12032.55 |
| 1688083200000 | 12065.9599 |
| 1688342400000 | 11990.11 |
| 1688428800000 | 12026.53 |
| 1688515200000 | 11983.25 |
| 1688601600000 | 11913.27 |
| 1688688000000 | 11845 |
| 1688947200000 | 11777.93 |
| 1689033600000 | 11889.11 |
| 1689120000000 | 12076.83 |
| 1689206400000 | 12404.69 |
| 1689292800000 | 12475.56 |
| 1689552000000 | 12368.01 |
| 1689638400000 | 12313.06 |
| 1689724800000 | 12357.08 |
| 1689811200000 | 12405.7 |
| 1689897600000 | 12426.51 |
| 1690156800000 | 12390.75 |
| 1690243200000 | 12564.05 |
| 1690329600000 | 12546.2 |
| 1690416000000 | 12567.06 |
| 1690502400000 | 12301.22 |
| 1690761600000 | 12374.83 |
| 1690848000000 | 12343.47 |
| 1690934400000 | 12081.94 |
| 1691020800000 | 12150.67 |
| 1691107200000 | 11843.51 |
| 1691366400000 | 11939.2099 |
| 1691452800000 | 11923.9 |
| 1691539200000 | 12040.08 |
| 1691625600000 | 11804.54 |
| 1691712000000 | 11770.73 |
| 1691971200000 | 11600.22 |
| 1692057600000 | 11600.4599 |
| 1692144000000 | 11826.52 |
| 1692230400000 | 11789.77 |
| 1692316800000 | 11793.09 |
| 1692576000000 | 11793.05 |
| 1692662400000 | 11526.3799 |
| 1692748800000 | 11477.95 |
| 1692835200000 | 11492.83 |
| 1692921600000 | 11489.9599 |
| 1693180800000 | 11489.99 |
| 1693267200000 | 11600.09 |
| 1693353600000 | 11712.5 |
| 1693440000000 | 11579.87 |
| 1693526400000 | 11589.03 |
| 1693785600000 | 11653.64 |
| 1693872000000 | 11628.37 |
| 1693958400000 | 11613.24 |
| 1694044800000 | 11607.28 |
| 1694131200000 | 11734.24 |
| 1694390400000 | 11793.61 |
| 1694476800000 | 11737.27 |
| 1694563200000 | 11644.2 |
| 1694649600000 | 11716.78 |
| 1694736000000 | 11625.97 |
| 1694995200000 | 11619.75 |
| 1695081600000 | 11516.51 |
| 1695168000000 | 11487.39 |
| 1695254400000 | 11500.33 |
| 1695340800000 | 11583.43 |
| 1695600000000 | 11606.89 |
| 1695686400000 | 11666.89 |
| 1695772800000 | 11845.25 |
| 1695859200000 | 11912.06 |
| 1695945600000 | 11804.4599 |
| 1696204800000 | 11823.95 |
| 1696291200000 | 11916.39 |
| 1696377600000 | 11870.79 |
| 1696464000000 | 11636.87 |
| 1696550400000 | 11723.58 |
| 1696809600000 | 11692.83 |
| 1696896000000 | 11781.3 |
| 1696982400000 | 11750.29 |
| 1697068800000 | 11739.59 |
| 1697155200000 | 11741.86 |
| 1697414400000 | 11650.42 |
| 1697500800000 | 11736.05 |
| 1697587200000 | 11795.18 |
| 1697673600000 | 11628.45 |
| 1697760000000 | 11467.4599 |
| 1698019200000 | 11426.69 |
| 1698105600000 | 11362.6299 |
| 1698192000000 | 11443.41 |
| 1698278400000 | 11313.35 |
| 1698364800000 | 11238.36 |
| 1698624000000 | 11238.42 |
| 1698710400000 | 11265.78 |
| 1698796800000 | 11265.76 |
| 1698883200000 | 11265.75 |
| 1698969600000 | 11439.4599 |
| 1699228800000 | 11547.23 |
| 1699315200000 | 11573.81 |
| 1699401600000 | 11612.1299 |
| 1699488000000 | 11650.4599 |
| 1699574400000 | 11604.83 |
| 1699833600000 | 11516.92 |
| 1699920000000 | 11446.4 |
| 1700006400000 | 11594.44 |
| 1700092800000 | 11620.07 |
| 1700179200000 | 11652.37 |
| 1700438400000 | 11643.3799 |
| 1700524800000 | 11813.6299 |
| 1700611200000 | 11943.62 |
| 1700697600000 | 11985.7099 |
| 1700784000000 | 11976.34 |
| 1701043200000 | 11976.37 |
| 1701129600000 | 11871.67 |
| 1701216000000 | 11804.9 |
| 1701302400000 | 11674.52 |
| 1701388800000 | 11729.33 |
| 1701648000000 | 11897.79 |
| 1701734400000 | 11942.15 |
| 1701820800000 | 11945.86 |
| 1701907200000 | 11874.7099 |
| 1701993600000 | 11874.7 |
| 1702252800000 | 11758.24 |
| 1702339200000 | 11816.16 |
| 1702425600000 | 11724.74 |
| 1702512000000 | 11862.6299 |
| 1702598400000 | 11987.1299 |
| 1702857600000 | 11960.05 |
| 1702944000000 | 11933.61 |
| 1703030400000 | 11895.62 |
| 1703116800000 | 11792.32 |
| 1703203200000 | 12015.3 |
| 1703462400000 | 12015.3 |
| 1703548800000 | 12015.3 |
| 1703635200000 | 11978.05 |
| 1703721600000 | 12170.53 |
| 1703808000000 | 12350.41 |
| 1704153600000 | 12516.49 |
| 1704240000000 | 12442.35 |
| 1704326400000 | 12549.43 |
| 1704412800000 | 12644.97 |
| 1704672000000 | 12589.26 |
| 1704758400000 | 12465.77 |
| 1704844800000 | 12253.2 |
| 1704931200000 | 12430.59 |
| 1705017600000 | 12567.5 |
| 1705276800000 | 12671.53 |
| 1705363200000 | 12530.32 |
| 1705449600000 | 12419.32 |
| 1705536000000 | 12374.52 |
| 1705622400000 | 12355.41 |
| 1705881600000 | 12296.85 |
| 1705968000000 | 12424 |
| 1706054400000 | 12487.83 |
| 1706140800000 | 12427.2099 |
| 1706227200000 | 12398.93 |
| 1706486400000 | 12275.73 |
| 1706572800000 | 12326.44 |
| 1706659200000 | 12367.98 |
| 1706745600000 | 12366.28 |
| 1706832000000 | 12595.54 |
| 1707091200000 | 12662.18 |
| 1707177600000 | 12734.64 |
| 1707264000000 | 12926.92 |
| 1707350400000 | 13012.92 |
| 1707436800000 | 13012.9599 |
| 1707696000000 | 12973.8 |
| 1707782400000 | 13043.19 |
| 1707868800000 | 13034.59 |
| 1707955200000 | 13158.66 |
| 1708041600000 | 13205.44 |
| 1708300800000 | 12945.81 |
| 1708387200000 | 13016.61 |
| 1708473600000 | 12973.82 |
| 1708560000000 | 13080.9 |
| 1708646400000 | 13146.25 |
| 1708905600000 | 13122.18 |
| 1708992000000 | 13214.49 |
| 1709078400000 | 13180.72 |
| 1709164800000 | 13179.34 |
| 1709251200000 | 13167.74 |
| 1709510400000 | 13427.27 |
| 1709596800000 | 13213.39 |
| 1709683200000 | 13110.06 |
| 1709769600000 | 13152.04 |
| 1709856000000 | 13388.85 |
| 1710115200000 | 13349.78 |
| 1710201600000 | 13434.1 |
| 1710288000000 | 13560.41 |
| 1710374400000 | 13551.47 |
| 1710460800000 | 13345.6299 |
| 1710720000000 | 13384.34 |
| 1710806400000 | 13223.45 |
| 1710892800000 | 13266.73 |
| 1710979200000 | 13711.43 |
| 1711065600000 | 13391.41 |
| 1711324800000 | 13350.89 |
| 1711411200000 | 13464.29 |
| 1711497600000 | 13426.94 |
| 1711584000000 | 13426.93 |
| 1711670400000 | 13426.93 |
| 1711929600000 | 13497.6 |
| 1712016000000 | 13718.06 |
| 1712102400000 | 13566.03 |
| 1712188800000 | 13419.41 |
| 1712275200000 | 13358.56 |
| 1712534400000 | 13348.54 |
| 1712620800000 | 13348.59 |
| 1712707200000 | 13348.56 |
| 1712793600000 | 13305.03 |
| 1712880000000 | 13288.23 |
| 1713139200000 | 12958.49 |
| 1713225600000 | 12387.4599 |
| 1713312000000 | 12432.89 |
| 1713398400000 | 12692.93 |
| 1713484800000 | 12363.94 |
| 1713744000000 | 12444.5 |
| 1713830400000 | 12617.55 |
| 1713916800000 | 12827.05 |
| 1714003200000 | 12824.87 |
| 1714089600000 | 12986.39 |
| 1714348800000 | 13274.15 |
| 1714435200000 | 13226.81 |
| 1714521600000 | 13226.78 |
| 1714608000000 | 13353.85 |
| 1714694400000 | 13340.89 |
| 1714953600000 | 13516.69 |
| 1715040000000 | 13601.22 |
| 1715126400000 | 13654.46 |
| 1715212800000 | 13639.25 |
| 1715299200000 | 13496.02 |
| 1715558400000 | 13712.01 |
| 1715644800000 | 13630.96 |
| 1715731200000 | 13789.24 |
| 1715817600000 | 13743.94 |
| 1715904000000 | 13513.33 |
| 1716163200000 | 13564.23 |
| 1716249600000 | 13467.93 |
| 1716336000000 | 13492.16 |
| 1716422400000 | 13559.16 |
| 1716508800000 | 13544.84 |
| 1716768000000 | 13539.12 |
| 1716854400000 | 13351.82 |
| 1716940800000 | 13020.42 |
| 1717027200000 | 12873.52 |
| 1717113600000 | 13072.3799 |
| 1717372800000 | 13116.64 |
| 1717459200000 | 13016.1 |
| 1717545600000 | 12979.7 |
| 1717632000000 | 13364.82 |
| 1717718400000 | 13401.12 |
| 1717977600000 | 13213.77 |
| 1718064000000 | 13087.06 |
| 1718150400000 | 13087.02 |
| 1718236800000 | 13054.06 |
| 1718323200000 | 13011.26 |
| 1718582400000 | 13011.24 |
| 1718668800000 | 13005.58 |
| 1718755200000 | 12949.75 |
| 1718841600000 | 12869.14 |
| 1718928000000 | 12514.23 |
| 1719187200000 | 12773.8799 |
| 1719273600000 | 12858.01 |
| 1719360000000 | 12891.37 |
| 1719446400000 | 13038.2 |
| 1719532800000 | 13234.43 |
| 1719792000000 | 13071.9599 |
| 1719878400000 | 12970.98 |
| 1719964800000 | 13198.18 |
| 1720051200000 | 13356.7 |
| 1720137600000 | 13261.08 |
| 1720396800000 | 13245.51 |
| 1720483200000 | 13363.74 |
| 1720569600000 | 13166.19 |
| 1720656000000 | 13428.73 |
| 1720742400000 | 13442.97 |
| 1721001600000 | 13440.93 |
| 1721088000000 | 13391.52 |
| 1721174400000 | 13519.91 |
| 1721260800000 | 13604.3 |
| 1721347200000 | 13685.94 |
| 1721606400000 | 13326.41 |
| 1721692800000 | 13475.33 |
| 1721779200000 | 13475.38 |
| 1721865600000 | 13340.9599 |
| 1721952000000 | 13465.95 |
| 1722211200000 | 13417.02 |
| 1722297600000 | 13334.55 |
| 1722384000000 | 13574.27 |
| 1722470400000 | 13638.66 |
| 1722556800000 | 13486.75 |
| 1722816000000 | 13081.77 |
| 1722902400000 | 13077.18 |
| 1722988800000 | 13301.8799 |
| 1723075200000 | 13497.72 |
| 1723161600000 | 13586.09 |
| 1723420800000 | 13627.21 |
| 1723507200000 | 13759.35 |
| 1723593600000 | 13994.51 |
| 1723680000000 | 13935.23 |
| 1723766400000 | 14277.55 |
| 1724025600000 | 14394.16 |
| 1724112000000 | 14596.14 |
| 1724198400000 | 14626.46 |
| 1724284800000 | 14746.62 |
| 1724371200000 | 14746.63 |
| 1724630400000 | 14746.68 |
| 1724716800000 | 14689.81 |
| 1724803200000 | 14741.53 |
| 1724889600000 | 14621.02 |
| 1724976000000 | 14654.89 |
| 1725235200000 | 14745.77 |
| 1725321600000 | 14537.94 |
| 1725408000000 | 14478.54 |
| 1725494400000 | 14759.64 |
| 1725580800000 | 14826.74 |
| 1725840000000 | 14701.64 |
| 1725926400000 | 14779.99 |
| 1726012800000 | 14786.01 |
| 1726099200000 | 14914.03 |
| 1726185600000 | 14928.67 |
| 1726444800000 | 15061.68 |
| 1726531200000 | 15132.61 |
| 1726617600000 | 15150.33 |
| 1726704000000 | 15197.88 |
| 1726790400000 | 15354.93 |
| 1727049600000 | 15517.73 |
| 1727136000000 | 15369.2 |
| 1727222400000 | 15455.79 |
| 1727308800000 | 15619.96 |
| 1727395200000 | 15569.32 |
| 1727654400000 | 15417.66 |
| 1727740800000 | 15531.27 |
| 1727827200000 | 15384.27 |
| 1727913600000 | 15406.86 |
| 1728000000000 | 15552.12 |
| 1728259200000 | 15483.93 |
| 1728345600000 | 15408.02 |
| 1728432000000 | 15285.87 |
| 1728518400000 | 15165.33 |
| 1728604800000 | 15083.81 |
| 1728864000000 | 15099.52 |
| 1728950400000 | 15200.62 |
| 1729036800000 | 15306.37 |
| 1729123200000 | 15053.66 |
| 1729209600000 | 15106.75 |
| 1729468800000 | 15103.66 |
| 1729555200000 | 15107.93 |
| 1729641600000 | 15039.67 |
| 1729728000000 | 14727.07 |
| 1729814400000 | 14657.4 |
| 1730073600000 | 14816.32 |
| 1730160000000 | 14594.72 |
| 1730246400000 | 14809.32 |
| 1730332800000 | 14652.37 |
| 1730419200000 | 14652.41 |
| 1730678400000 | 14556.47 |
| 1730764800000 | 14789.24 |
| 1730851200000 | 14661.88 |
| 1730937600000 | 14271.26 |
| 1731024000000 | 14377.96 |
| 1731283200000 | 14131.58 |
| 1731369600000 | 13799.77 |
| 1731456000000 | 13501.19 |
| 1731542400000 | 13145.18 |
| 1731628800000 | 13455 |
| 1731888000000 | 13608.31 |
| 1731974400000 | 13720.6 |
| 1732060800000 | 13941.57 |
| 1732147200000 | 13751.48 |
| 1732233600000 | 13680.39 |
| 1732492800000 | 13837.63 |
| 1732579200000 | 13766.72 |
| 1732665600000 | 13670.33 |
| 1732752000000 | 13383.35 |
| 1732838400000 | 13461.52 |
| 1733097600000 | 13507.7 |
| 1733184000000 | 13518.28 |
| 1733270400000 | 13590.43 |
| 1733356800000 | 13598.78 |
| 1733443200000 | 13694.16 |
| 1733702400000 | 13609.44 |
| 1733788800000 | 13574.21 |
| 1733875200000 | 13433.76 |
| 1733961600000 | 13296.41 |
| 1734048000000 | 13227.49 |
| 1734307200000 | 13146.55 |
| 1734393600000 | 12833.42 |
| 1734480000000 | 12881.3 |
| 1734566400000 | 12705.15 |
| 1734652800000 | 12852.06 |
| 1734912000000 | 13298.01 |
| 1734998400000 | 13297.99 |
| 1735084800000 | 13297.99 |
| 1735171200000 | 13552.82 |
| 1735257600000 | 13600.56 |
| 1735516800000 | 13600.55 |
| 1735603200000 | 13600.55 |
| 1735776000000 | 13626.61 |
| 1735862400000 | 13648.68 |
| 1736121600000 | 13604.09 |
| 1736208000000 | 13550.94 |
| 1736294400000 | 13392.59 |
| 1736380800000 | 13331.87 |
| 1736467200000 | 13270.03 |
| 1736726400000 | 12876.65 |
| 1736812800000 | 12624.66 |
| 1736899200000 | 12583.47 |
| 1736985600000 | 12492.73 |
| 1737072000000 | 12485.29 |
| 1737331200000 | 12584.25 |
| 1737417600000 | 12567.32 |
| 1737504000000 | 12477.45 |
| 1737590400000 | 12608.02 |
| 1737676800000 | 12589.7 |
| 1737936000000 | 12391.79 |
| 1738022400000 | 12384.36 |
| 1738108800000 | 12384.36 |
| 1738195200000 | 12198.29 |
| 1738281600000 | 11767.39 |
| 1738540800000 | 11749.3 |
| 1738627200000 | 12232.18 |
| 1738713600000 | 12658.28 |
| 1738800000000 | 12678.67 |
| 1738886400000 | 12634.2 |
| 1739145600000 | 12376.95 |
| 1739232000000 | 12425.24 |
| 1739318400000 | 12439.27 |
| 1739404800000 | 12805.08 |
| 1739491200000 | 12796.8 |
| 1739750400000 | 12787.16 |
| 1739836800000 | 13038.84 |
| 1739923200000 | 13039.7099 |
| 1740009600000 | 13018.36 |
| 1740096000000 | 13149.22 |
| 1740355200000 | 13084.69 |
| 1740441600000 | 12901.27 |
| 1740528000000 | 13141.07 |
| 1740614400000 | 13087.14 |
| 1740700800000 | 12748.3 |
| 1740960000000 | 12719.91 |
| 1741046400000 | 12738.41 |
| 1741132800000 | 12938.52 |
| 1741219200000 | 13054.5 |
| 1741305600000 | 13130.97 |
| 1741564800000 | 13318.03 |
| 1741651200000 | 13053.27 |
| 1741737600000 | 12978.48 |
| 1741824000000 | 13036.41 |
| 1741910400000 | 13100.2 |
| 1742169600000 | 13092.84 |
| 1742256000000 | 13059.53 |
| 1742342400000 | 13109.59 |
| 1742428800000 | 13182.9599 |
| 1742515200000 | 13104.7 |
| 1742774400000 | 13043.06 |
| 1742860800000 | 12702.16 |
| 1742947200000 | 12688.11 |
| 1743033600000 | 12726.79 |
| 1743120000000 | 12703.93 |
| 1743379200000 | 12907.9599 |
| 1743465600000 | 12907.89 |
| 1743552000000 | 12945.92 |
| 1743638400000 | 12750.07 |
| 1743724800000 | 12746.1 |
| 1743984000000 | 11800.27 |
| 1744070400000 | 12298.14 |
| 1744156800000 | 12298.15 |
| 1744243200000 | 12585.77 |
| 1744329600000 | 12619.22 |
| 1744588800000 | 12575.1299 |
| 1744675200000 | 12805.52 |
| 1744761600000 | 12795.36 |
| 1744848000000 | 12795.34 |
| 1744934400000 | 12795.34 |
| 1745193600000 | 12841.9599 |
| 1745280000000 | 12784.19 |
| 1745366400000 | 12787.59 |
| 1745452800000 | 12930.37 |
| 1745539200000 | 13104.85 |
| 1745798400000 | 13034.73 |
| 1745884800000 | 13241.65 |
| 1745971200000 | 13562.84 |
| 1746057600000 | 13562.87 |
| 1746144000000 | 13674.08 |
| 1746403200000 | 13620.79 |
| 1746489600000 | 13672.26 |
| 1746576000000 | 13929.38 |
| 1746662400000 | 13781.1 |
| 1746748800000 | 14130.38 |
| 1747008000000 | 14130.29 |
| 1747094400000 | 14162.32 |
| 1747180800000 | 14293.93 |
| 1747267200000 | 14281.82 |
| 1747353600000 | 14211.12 |
| 1747612800000 | 14137.57 |
| 1747699200000 | 14076.07 |
| 1747785600000 | 14051.74 |
| 1747872000000 | 13815.19 |
| 1747958400000 | 14075.32 |
| 1748217600000 | 14000.29 |
| 1748304000000 | 13998.73 |
| 1748390400000 | 14083.88 |
| 1748476800000 | 14169.79 |
| 1748563200000 | 13831.47 |
| 1748822400000 | 13961.97 |
| 1748908800000 | 14150.79 |
| 1748995200000 | 14194.69 |
| 1749081600000 | 14431.14 |
| 1749168000000 | 14431.18 |
| 1749427200000 | 14374.63 |
| 1749513600000 | 14206.2 |
| 1749600000000 | 14341.63 |
| 1749686400000 | 14341.64 |
| 1749772800000 | 14166.87 |
| 1750032000000 | 14114.9 |
| 1750118400000 | 14231.01 |
| 1750204800000 | 13984.49 |
| 1750291200000 | 13840.25 |
| 1750377600000 | 13797 |
| 1750636800000 | 13229.23 |
| 1750723200000 | 13679.32 |
| 1750809600000 | 13849.39 |
| 1750896000000 | 13949.83 |
| 1750982400000 | 14093.37 |
| 1751241600000 | 13803.02 |
| 1751328000000 | 13785.94 |
| 1751414400000 | 13621.91 |
| 1751500800000 | 13424.25 |
| 1751587200000 | 13031.01 |
| 1751846400000 | 13163.92 |
| 1751932800000 | 13400.05 |
| 1752019200000 | 13479.65 |
| 1752105600000 | 13508.04 |
| 1752192000000 | 13528 |
| 1752451200000 | 13485.92 |
| 1752537600000 | 13382.95 |
| 1752624000000 | 12793.28 |
| 1752710400000 | 12369.31 |
| 1752796800000 | 12568.7099 |
| 1753056000000 | 12561.56 |
| 1753142400000 | 12590.27 |
| 1753228800000 | 12801.15 |
| 1753315200000 | 13055.83 |
| 1753401600000 | 12909.19 |
| 1753660800000 | 12941.17 |
| 1753747200000 | 12979.59 |
| 1753833600000 | 12924.81 |
| 1753920000000 | 12293.05 |
| 1754006400000 | 12475.83 |
| 1754265600000 | 12459.23 |
| 1754352000000 | 12357.34 |
| 1754438400000 | 12289.01 |
| 1754524800000 | 12311.02 |
| 1754611200000 | 12251.72 |
| 1754870400000 | 12292.48 |
| 1754956800000 | 12332.6 |
| 1755043200000 | 12405.19 |
| 1755129600000 | 12206.74 |
| 1755216000000 | 12223.2099 |
| 1755475200000 | 12368.41 |
| 1755561600000 | 12488.65 |
| 1755648000000 | 12525.69 |
| 1755734400000 | 12525.65 |
| 1755820800000 | 12489.26 |
| 1756080000000 | 12489.27 |
| 1756166400000 | 12426.05 |
| 1756252800000 | 12400.2099 |
| 1756339200000 | 12394.3799 |
| 1756425600000 | 12189.2099 |
| 1756684800000 | 12275.31 |
| 1756771200000 | 12154.89 |
| 1756857600000 | 12139.12 |
| 1756944000000 | 12196.66 |
| 1757030400000 | 12217.72 |
| 1757289600000 | 12235.57 |
| 1757376000000 | 12117.55 |
| 1757462400000 | 12100.68 |
| 1757548800000 | 12168.52 |
| 1757635200000 | 12099.92 |
| 1757894400000 | 11882.79 |
| 1757980800000 | 12215.42 |
| 1758067200000 | 12250.11 |
| 1758153600000 | 12186.74 |
| 1758240000000 | 12311.36 |
| 1758499200000 | 12196.34 |
| 1758585600000 | 11995.43 |
| 1758672000000 | 11959.82 |
| 1758758400000 | 11709.82 |
| 1758844800000 | 11699.5 |
| 1759104000000 | 11663.02 |
| 1759190400000 | 11559.48 |
| 1759276800000 | 11693.54 |
| 1759363200000 | 11738.53 |
| 1759449600000 | 11984.34 |
| 1759708800000 | 11662.19 |
| 1759795200000 | 11860.29 |
| 1759881600000 | 11957.47 |
| 1759968000000 | 11804.04 |
| 1760054400000 | 11836.08 |
| 1760313600000 | 11749.94 |
| 1760400000000 | 11824.73 |
| 1760486400000 | 11881.7099 |
| 1760572800000 | 11872.23 |
| 1760659200000 | 11787.22 |
| 1760918400000 | 11738.94 |
| 1761004800000 | 11774.75 |
| 1761091200000 | 11660.6 |
| 1761177600000 | 11626.06 |
| 1761264000000 | 11632.53 |
| 1761523200000 | 11462.7099 |
| 1761609600000 | 11443.6299 |
| 1761696000000 | 11581.72 |
| 1761782400000 | 11480.54 |
| 1761868800000 | 11480.53 |
| 1762128000000 | 11272.34 |
| 1762214400000 | 11240.48 |
| 1762300800000 | 10999.26 |
| 1762387200000 | 10973.41 |
| 1762473600000 | 10656.28 |
| 1762732800000 | 10616.89 |
| 1762819200000 | 10262.03 |
| 1762905600000 | 10407.64 |
| 1762992000000 | 10173.4 |
| 1763078400000 | 10039.06 |
| 1763337600000 | 10357.67 |
| 1763424000000 | 10211.3 |
| 1763510400000 | 10453.74 |
| 1763596800000 | 10612.89 |
| 1763683200000 | 10743.48 |
| 1763942400000 | 10872.05 |
| 1764028800000 | 10674.36 |
| 1764115200000 | 10695.36 |
| 1764201600000 | 10567.35 |
| 1764288000000 | 10688.79 |
| STOXX Philippines Mid Cap | STOXX Emerging Markets Mid Cap | |
|---|---|---|
| 2018 | -12.083532985684 | -16.355216365994 |
| 2019 | 3.5425336415008 | 13.631383264002 |
| 2020 | 0.02859352411233 | 13.587289165984 |
| 2021 | 8.3667880032007 | 4.5253016920061 |
| 2022 | -19.897629456299 | -19.949550544608 |
| 2023 | -0.555822162675 | 18.730422136038 |
| 2024 | 10.081580208425 | 6.0617347236025 |
| 2025 | -18.375183530494 | 30.773208722736 |
Methodology
The STOXX Philippines Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Philippines covering approximately 15% of investable market capitalization. STOXX Philippines Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213342780 | SWPHMCP | .SWPHMCP | |
| Gross Return EUR | CH1213342772 | SWPHMCGR | .SWPHMCGR | |
| Net Return EUR | CH1213342764 | SWPHMCR | .SWPHMCR | |
| Price USD | CH1213342756 | SWPHMCL | .SWPHMCL | |
| Gross Return USD | CH1213342749 | SWPHMCGV | .SWPHMCGV | |
| Net Return USD | CH1213342731 | SWPHMCV | .SWPHMCV |
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 |
|---|---|---|---|
| JOLLIBEE FOODS | Travel and Leisure | Philippines | 21.053% |
| Metropolitan Bank & Trust | Banks | Philippines | 18.704% |
| JG SUMMIT HDG. | Industrial Goods and Services | Philippines | 10.857% |
| Universal Robina Corp | Food, Beverage and Tobacco | Philippines | 9.812% |
| Aboitiz Equity Ventures Inc | Industrial Goods and Services | Philippines | 9.782% |
| Aboitiz Power Corp | Utilities | Philippines | 9.610% |
| DMCI Holdings Inc | Energy | Philippines | 6.951% |
| MONDE NISSIN | Food, Beverage and Tobacco | Philippines | 6.877% |
| Semirara Mining Corp | Energy | Philippines | 6.354% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.