Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Philippines Small Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Philippines Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Philippines covering approximately 15% of investable market capitalization. STOXX Philippines Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Philippines Small Cap | 36.1 | 11.5 | 0.4 | 0.3 | 0.9 | 0.0 | 8.2 | 0.1 | 55.3 |
| STOXX Emerging Markets All Cap | 34,362.7 | 11,939.7 | 1.6 | 0.2 | 1,113.9 | 0.0 | 9.3 | 0.0 | 6.3 |
Supersector weighting (top 10)
| Real Estate | 22.0 |
|---|---|
| Utilities | 16.2 |
| Banks | 10.9 |
| Personal Care, Drug and Grocery Stores | 9.9 |
| Travel and Leisure | 9.7 |
| Food, Beverage and Tobacco | 8.7 |
| Automobiles and Parts | 7.4 |
| Telecommunications | 6.4 |
| Industrial Goods and Services | 4.2 |
| Basic Resources | 2.7 |
Country weighting
| Philippines | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Philippines Small Cap | 6.5 | 16.6 | 21.6 | 19.9 | 18.1 | N/A | N/A | 21.7 | 6.2 | 3.4 |
| STOXX Emerging Markets All Cap | -2.4 | 26.9 | 26.3 | 51.4 | 29.1 | N/A | N/A | 26.4 | 14.8 | 5.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Philippines Small Cap | N/A | N/A | 17.6 | 15.4 | 16.5 | N/A | N/A | 1.0 | 0.2 | 0.1 |
| STOXX Emerging Markets All Cap | N/A | N/A | 15.2 | 13.5 | 15.3 | N/A | N/A | 1.4 | 0.8 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Philippines Small Cap | 0.2 | 0.4 | 0.4 | 0.4 | 0.4 | 26.7 | 18.5 | 18.1 | 16.0 | 18.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Philippines Small Cap | 0.3 | 0.5 | 0.5 | 0.5 | 0.4 | 4.2 | -0.6 | -0.3 | -0.5 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 28, 2025
BENCHMARK INDICES
STOXX Philippines Small Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Philippines Small Cap | 7.1 | 7.4 | 6.5 | 7.2 | 0.7 | 3.9 | 1.0 | 10.2 |
| STOXX Emerging Markets All Cap | 18.1 | 16.0 | 15.5 | 15.1 | 2.0 | 2.8 | 1.0 | 0.6 |
Performance and annual returns
| STOXX Philippines Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1015.42 |
| 1001462400000 | 978.57 |
| 1001548800000 | 977.36 |
| 1001635200000 | 970.6 |
| 1001894400000 | 975.51 |
| 1001980800000 | 932.59 |
| 1002067200000 | 911.29 |
| 1002153600000 | 924.54 |
| 1002240000000 | 923.49 |
| 1002499200000 | 894.51 |
| 1002585600000 | 887.11 |
| 1002672000000 | 858.05 |
| 1002758400000 | 857.14 |
| 1002844800000 | 883.03 |
| 1003104000000 | 899.18 |
| 1003190400000 | 886.62 |
| 1003276800000 | 896.42 |
| 1003363200000 | 885.79 |
| 1003449600000 | 879.6 |
| 1003708800000 | 867.35 |
| 1003795200000 | 849.42 |
| 1003881600000 | 843.16 |
| 1003968000000 | 848.46 |
| 1004054400000 | 859.98 |
| 1004313600000 | 856.18 |
| 1004400000000 | 840.91 |
| 1004486400000 | 844.43 |
| 1004572800000 | 844.02 |
| 1004659200000 | 844.43 |
| 1004918400000 | 843.22 |
| 1005004800000 | 833.89 |
| 1005091200000 | 836.53 |
| 1005177600000 | 835.35 |
| 1005264000000 | 848.62 |
| 1005523200000 | 835.75 |
| 1005609600000 | 826.97 |
| 1005696000000 | 821.54 |
| 1005782400000 | 865.82 |
| 1005868800000 | 890.18 |
| 1006128000000 | 895.91 |
| 1006214400000 | 883.44 |
| 1006300800000 | 917.27 |
| 1006387200000 | 949.63 |
| 1006473600000 | 985.67 |
| 1006732800000 | 1003.66 |
| 1006819200000 | 1024.59 |
| 1006905600000 | 1037.16 |
| 1006992000000 | 1059.77 |
| 1007078400000 | 1059.77 |
| 1007337600000 | 1012.89 |
| 1007424000000 | 1007.29 |
| 1007510400000 | 1047.66 |
| 1007596800000 | 1058.17 |
| 1007683200000 | 1082.9 |
| 1007942400000 | 1085.95 |
| 1008028800000 | 1066.43 |
| 1008115200000 | 1056.64 |
| 1008201600000 | 1047.74 |
| 1008288000000 | 1051.51 |
| 1008547200000 | 1051.51 |
| 1008633600000 | 1089.03 |
| 1008720000000 | 1105.14 |
| 1008806400000 | 1115.13 |
| 1008892800000 | 1144.53 |
| 1009152000000 | 1144.53 |
| 1009238400000 | 1144.53 |
| 1009324800000 | 1134.2 |
| 1009411200000 | 1127.07 |
| 1009497600000 | 1104.33 |
| 1009756800000 | 1103.9 |
| 1009929600000 | 1100.22 |
| 1010016000000 | 1098.6 |
| 1010102400000 | 1122.2 |
| 1010361600000 | 1118.47 |
| 1010448000000 | 1095.02 |
| 1010534400000 | 1104.33 |
| 1010620800000 | 1119.4 |
| 1010707200000 | 1127.98 |
| 1010966400000 | 1119.74 |
| 1011052800000 | 1116.48 |
| 1011139200000 | 1132.57 |
| 1011225600000 | 1185.65 |
| 1011312000000 | 1227.97 |
| 1011571200000 | 1262.25 |
| 1011657600000 | 1250.62 |
| 1011744000000 | 1270.73 |
| 1011830400000 | 1295.57 |
| 1011916800000 | 1314.58 |
| 1012176000000 | 1263.68 |
| 1012262400000 | 1268.42 |
| 1012348800000 | 1269.69 |
| 1012435200000 | 1345.5 |
| 1012521600000 | 1365.99 |
| 1012780800000 | 1350.77 |
| 1012867200000 | 1350.21 |
| 1012953600000 | 1345.15 |
| 1013040000000 | 1269.19 |
| 1013126400000 | 1291 |
| 1013385600000 | 1314.27 |
| 1013472000000 | 1320.83 |
| 1013558400000 | 1351.5 |
| 1013644800000 | 1372.97 |
| 1013731200000 | 1380.22 |
| 1013990400000 | 1414.83 |
| 1014076800000 | 1434.56 |
| 1014163200000 | 1408.47 |
| 1014249600000 | 1405.28 |
| 1014336000000 | 1363.28 |
| 1014595200000 | 1363.28 |
| 1014681600000 | 1335.55 |
| 1014768000000 | 1340.94 |
| 1014854400000 | 1344.19 |
| 1014940800000 | 1360.28 |
| 1015200000000 | 1365.48 |
| 1015286400000 | 1342.58 |
| 1015372800000 | 1325.87 |
| 1015459200000 | 1334.2 |
| 1015545600000 | 1317.77 |
| 1015804800000 | 1281.17 |
| 1015891200000 | 1269.27 |
| 1015977600000 | 1253.63 |
| 1016064000000 | 1243.15 |
| 1016150400000 | 1283.12 |
| 1016409600000 | 1274.41 |
| 1016496000000 | 1268.01 |
| 1016582400000 | 1304.4 |
| 1016668800000 | 1309.78 |
| 1016755200000 | 1330.09 |
| 1017014400000 | 1308 |
| 1017100800000 | 1304.35 |
| 1017187200000 | 1303.33 |
| 1017273600000 | 1303.58 |
| 1017360000000 | 1303.58 |
| 1017619200000 | 1297.68 |
| 1017705600000 | 1314.62 |
| 1017792000000 | 1301.29 |
| 1017878400000 | 1290.63 |
| 1017964800000 | 1298.67 |
| 1018224000000 | 1298.54 |
| 1018310400000 | 1279.6 |
| 1018396800000 | 1272.07 |
| 1018483200000 | 1277.13 |
| 1018569600000 | 1267.27 |
| 1018828800000 | 1230.02 |
| 1018915200000 | 1227.16 |
| 1019001600000 | 1249.77 |
| 1019088000000 | 1241.74 |
| 1019174400000 | 1228.95 |
| 1019433600000 | 1200.24 |
| 1019520000000 | 1180.38 |
| 1019606400000 | 1172.76 |
| 1019692800000 | 1150.45 |
| 1019779200000 | 1133.81 |
| 1020038400000 | 1123.86 |
| 1020124800000 | 1167.07 |
| 1020211200000 | 1167.76 |
| 1020297600000 | 1206.18 |
| 1020384000000 | 1227.82 |
| 1020643200000 | 1197.38 |
| 1020729600000 | 1176.05 |
| 1020816000000 | 1165.23 |
| 1020902400000 | 1161.98 |
| 1020988800000 | 1139.74 |
| 1021248000000 | 1135.11 |
| 1021334400000 | 1129.89 |
| 1021420800000 | 1133.39 |
| 1021507200000 | 1150.71 |
| 1021593600000 | 1161.66 |
| 1021852800000 | 1166.99 |
| 1021939200000 | 1143.3 |
| 1022025600000 | 1114.9 |
| 1022112000000 | 1127.64 |
| 1022198400000 | 1123.38 |
| 1022457600000 | 1101.25 |
| 1022544000000 | 1098.42 |
| 1022630400000 | 1093.21 |
| 1022716800000 | 1099.48 |
| 1022803200000 | 1040.11 |
| 1023062400000 | 1055.99 |
| 1023148800000 | 1067.63 |
| 1023235200000 | 1046.22 |
| 1023321600000 | 1049.44 |
| 1023408000000 | 1028.39 |
| 1023667200000 | 1067.73 |
| 1023753600000 | 1080.65 |
| 1023840000000 | 1080.65 |
| 1023926400000 | 1084.08 |
| 1024012800000 | 1077.58 |
| 1024272000000 | 1053.26 |
| 1024358400000 | 1064.6 |
| 1024444800000 | 1029.8 |
| 1024531200000 | 1024.97 |
| 1024617600000 | 1026.28 |
| 1024876800000 | 1012.34 |
| 1024963200000 | 1005.01 |
| 1025049600000 | 975.21 |
| 1025136000000 | 981.21 |
| 1025222400000 | 983.03 |
| 1025481600000 | 1002.61 |
| 1025568000000 | 1000.94 |
| 1025654400000 | 941.83 |
| 1025740800000 | 972.11 |
| 1025827200000 | 935.16 |
| 1026086400000 | 931.91 |
| 1026172800000 | 955.16 |
| 1026259200000 | 970.93 |
| 1026345600000 | 931.35 |
| 1026432000000 | 937.51 |
| 1026691200000 | 938.63 |
| 1026777600000 | 938.93 |
| 1026864000000 | 931.99 |
| 1026950400000 | 934.11 |
| 1027036800000 | 947.24 |
| 1027296000000 | 932 |
| 1027382400000 | 911.6 |
| 1027468800000 | 912.26 |
| 1027555200000 | 903.51 |
| 1027641600000 | 878.4 |
| 1027900800000 | 867.78 |
| 1027987200000 | 884.05 |
| 1028073600000 | 854.9 |
| 1028160000000 | 867.13 |
| 1028246400000 | 866.23 |
| 1028505600000 | 857.53 |
| 1028592000000 | 827.1 |
| 1028678400000 | 838.49 |
| 1028764800000 | 828.67 |
| 1028851200000 | 848.5 |
| 1029110400000 | 833.66 |
| 1029196800000 | 840.99 |
| 1029283200000 | 846.32 |
| 1029369600000 | 851.28 |
| 1029456000000 | 864.58 |
| 1029715200000 | 857.62 |
| 1029801600000 | 842.3 |
| 1029888000000 | 826.94 |
| 1029974400000 | 829.12 |
| 1030060800000 | 820.06 |
| 1030320000000 | 831.15 |
| 1030406400000 | 852.6 |
| 1030492800000 | 867.87 |
| 1030579200000 | 869.75 |
| 1030665600000 | 868.51 |
| 1030924800000 | 871.99 |
| 1031011200000 | 870.29 |
| 1031097600000 | 872.4 |
| 1031184000000 | 885.94 |
| 1031270400000 | 889.97 |
| 1031529600000 | 885.37 |
| 1031616000000 | 884.71 |
| 1031702400000 | 881.83 |
| 1031788800000 | 876.58 |
| 1031875200000 | 873.64 |
| 1032134400000 | 869.93 |
| 1032220800000 | 882.3 |
| 1032307200000 | 875.84 |
| 1032393600000 | 861.24 |
| 1032480000000 | 858.36 |
| 1032739200000 | 857.74 |
| 1032825600000 | 840.54 |
| 1032912000000 | 836.06 |
| 1032998400000 | 830.86 |
| 1033084800000 | 848.87 |
| 1033344000000 | 851.98 |
| 1033430400000 | 848.87 |
| 1033516800000 | 845.92 |
| 1033603200000 | 832.53 |
| 1033689600000 | 826.31 |
| 1033948800000 | 820.42 |
| 1034035200000 | 799.65 |
| 1034121600000 | 798.99 |
| 1034208000000 | 778.77 |
| 1034294400000 | 788.5 |
| 1034553600000 | 768.07 |
| 1034640000000 | 749.69 |
| 1034726400000 | 761.42 |
| 1034812800000 | 736.88 |
| 1034899200000 | 728.42 |
| 1035158400000 | 714.54 |
| 1035244800000 | 725.16 |
| 1035331200000 | 712.94 |
| 1035417600000 | 733.37 |
| 1035504000000 | 748.98 |
| 1035763200000 | 756.65 |
| 1035849600000 | 749.87 |
| 1035936000000 | 762.38 |
| 1036022400000 | 762.6 |
| 1036108800000 | 762.6 |
| 1036368000000 | 734.65 |
| 1036454400000 | 739.56 |
| 1036540800000 | 755.77 |
| 1036627200000 | 788.5 |
| 1036713600000 | 772.69 |
| 1036972800000 | 766.13 |
| 1037059200000 | 747.19 |
| 1037145600000 | 755.36 |
| 1037232000000 | 758.07 |
| 1037318400000 | 741.1 |
| 1037577600000 | 630.89 |
| 1037664000000 | 640.08 |
| 1037750400000 | 656.32 |
| 1037836800000 | 654.86 |
| 1037923200000 | 681.18 |
| 1038182400000 | 687.11 |
| 1038268800000 | 673.47 |
| 1038355200000 | 654.96 |
| 1038441600000 | 664.39 |
| 1038528000000 | 657.65 |
| 1038787200000 | 653.41 |
| 1038873600000 | 645.19 |
| 1038960000000 | 637.93 |
| 1039046400000 | 626.55 |
| 1039132800000 | 626.55 |
| 1039392000000 | 615.59 |
| 1039478400000 | 593.8 |
| 1039564800000 | 597.1 |
| 1039651200000 | 616.29 |
| 1039737600000 | 613.75 |
| 1039996800000 | 620.95 |
| 1040083200000 | 615.42 |
| 1040169600000 | 606.65 |
| 1040256000000 | 584.41 |
| 1040342400000 | 586.9 |
| 1040601600000 | 601.01 |
| 1040688000000 | 601.01 |
| 1040774400000 | 601.01 |
| 1040860800000 | 608.63 |
| 1040947200000 | 604.36 |
| 1041206400000 | 606.07 |
| 1041292800000 | 603.68 |
| 1041465600000 | 600.33 |
| 1041552000000 | 613.01 |
| 1041811200000 | 614.76 |
| 1041897600000 | 616.62 |
| 1041984000000 | 622.95 |
| 1042070400000 | 627.76 |
| 1042156800000 | 667.43 |
| 1042416000000 | 679.05 |
| 1042502400000 | 693.07 |
| 1042588800000 | 691.74 |
| 1042675200000 | 658.06 |
| 1042761600000 | 664.34 |
| 1043020800000 | 666.78 |
| 1043107200000 | 664.07 |
| 1043193600000 | 646.89 |
| 1043280000000 | 647.97 |
| 1043366400000 | 652.87 |
| 1043625600000 | 638.02 |
| 1043712000000 | 641.84 |
| 1043798400000 | 647.59 |
| 1043884800000 | 641.12 |
| 1043971200000 | 680.81 |
| 1044230400000 | 672.01 |
| 1044316800000 | 658.42 |
| 1044403200000 | 655.7 |
| 1044489600000 | 660.17 |
| 1044576000000 | 662.61 |
| 1044835200000 | 668.84 |
| 1044921600000 | 665.59 |
| 1045008000000 | 664.55 |
| 1045094400000 | 654.15 |
| 1045180800000 | 648.17 |
| 1045440000000 | 648.46 |
| 1045526400000 | 642.5 |
| 1045612800000 | 638.96 |
| 1045699200000 | 634.94 |
| 1045785600000 | 629.37 |
| 1046044800000 | 621.52 |
| 1046131200000 | 621.52 |
| 1046217600000 | 610 |
| 1046304000000 | 618.38 |
| 1046390400000 | 617.89 |
| 1046649600000 | 625.52 |
| 1046736000000 | 627.67 |
| 1046822400000 | 609.5 |
| 1046908800000 | 605.82 |
| 1046995200000 | 603.27 |
| 1047254400000 | 603.01 |
| 1047340800000 | 602.37 |
| 1047427200000 | 593.73 |
| 1047513600000 | 598.25 |
| 1047600000000 | 601.91 |
| 1047859200000 | 605.74 |
| 1047945600000 | 609.12 |
| 1048032000000 | 641.01 |
| 1048118400000 | 660.45 |
| 1048204800000 | 649.43 |
| 1048464000000 | 641.1 |
| 1048550400000 | 635.54 |
| 1048636800000 | 657.1 |
| 1048723200000 | 674.79 |
| 1048809600000 | 667.93 |
| 1049068800000 | 659.98 |
| 1049155200000 | 674.79 |
| 1049241600000 | 688.98 |
| 1049328000000 | 698.94 |
| 1049414400000 | 711.5 |
| 1049673600000 | 710.83 |
| 1049760000000 | 727.47 |
| 1049846400000 | 741.91 |
| 1049932800000 | 742.43 |
| 1050019200000 | 737.64 |
| 1050278400000 | 748.8 |
| 1050364800000 | 730.82 |
| 1050451200000 | 760.73 |
| 1050537600000 | 761.75 |
| 1050624000000 | 761.75 |
| 1050883200000 | 746.84 |
| 1050969600000 | 728.51 |
| 1051056000000 | 698.64 |
| 1051142400000 | 679.59 |
| 1051228800000 | 662.86 |
| 1051488000000 | 657.25 |
| 1051574400000 | 671.99 |
| 1051660800000 | 699.51 |
| 1051747200000 | 699.51 |
| 1051833600000 | 699.51 |
| 1052092800000 | 712.37 |
| 1052179200000 | 724.64 |
| 1052265600000 | 722.64 |
| 1052352000000 | 729.89 |
| 1052438400000 | 714.14 |
| 1052697600000 | 697.01 |
| 1052784000000 | 695.91 |
| 1052870400000 | 693.84 |
| 1052956800000 | 703.97 |
| 1053043200000 | 694 |
| 1053302400000 | 708.85 |
| 1053388800000 | 694.69 |
| 1053475200000 | 690.16 |
| 1053561600000 | 684.6 |
| 1053648000000 | 680.81 |
| 1053907200000 | 681.58 |
| 1053993600000 | 662.98 |
| 1054080000000 | 660.17 |
| 1054166400000 | 663.24 |
| 1054252800000 | 657.55 |
| 1054512000000 | 667.6 |
| 1054598400000 | 681.49 |
| 1054684800000 | 687.56 |
| 1054771200000 | 708.91 |
| 1054857600000 | 694.71 |
| 1055116800000 | 698.84 |
| 1055203200000 | 694.74 |
| 1055289600000 | 713.04 |
| 1055376000000 | 741.26 |
| 1055462400000 | 741.26 |
| 1055721600000 | 743.35 |
| 1055808000000 | 786.53 |
| 1055894400000 | 846.84 |
| 1055980800000 | 861.82 |
| 1056067200000 | 845.12 |
| 1056326400000 | 834.54 |
| 1056412800000 | 826.87 |
| 1056499200000 | 857.31 |
| 1056585600000 | 843.74 |
| 1056672000000 | 842.11 |
| 1056931200000 | 828.43 |
| 1057017600000 | 827.16 |
| 1057104000000 | 827.53 |
| 1057190400000 | 874.14 |
| 1057276800000 | 894.96 |
| 1057536000000 | 942.05 |
| 1057622400000 | 941.81 |
| 1057708800000 | 939.85 |
| 1057795200000 | 928.94 |
| 1057881600000 | 920.76 |
| 1058140800000 | 912.57 |
| 1058227200000 | 966.05 |
| 1058313600000 | 962.93 |
| 1058400000000 | 998.55 |
| 1058486400000 | 993.01 |
| 1058745600000 | 1005.96 |
| 1058832000000 | 982.21 |
| 1058918400000 | 954.24 |
| 1059004800000 | 934.46 |
| 1059091200000 | 950.77 |
| 1059350400000 | 905.84 |
| 1059436800000 | 861.22 |
| 1059523200000 | 877.78 |
| 1059609600000 | 890.07 |
| 1059696000000 | 869.41 |
| 1059955200000 | 812.13 |
| 1060041600000 | 846.64 |
| 1060128000000 | 820.1 |
| 1060214400000 | 841.39 |
| 1060300800000 | 873.02 |
| 1060560000000 | 889.94 |
| 1060646400000 | 893.09 |
| 1060732800000 | 909.42 |
| 1060819200000 | 903.14 |
| 1060905600000 | 886.97 |
| 1061164800000 | 890.04 |
| 1061251200000 | 889.79 |
| 1061337600000 | 881.34 |
| 1061424000000 | 897.83 |
| 1061510400000 | 897.83 |
| 1061769600000 | 930.46 |
| 1061856000000 | 903.87 |
| 1061942400000 | 906.24 |
| 1062028800000 | 890.48 |
| 1062115200000 | 857.57 |
| 1062374400000 | 861.76 |
| 1062460800000 | 870.5 |
| 1062547200000 | 889.86 |
| 1062633600000 | 884.12 |
| 1062720000000 | 880.48 |
| 1062979200000 | 903.62 |
| 1063065600000 | 935.52 |
| 1063152000000 | 939.36 |
| 1063238400000 | 913.17 |
| 1063324800000 | 905.75 |
| 1063584000000 | 919.63 |
| 1063670400000 | 937.39 |
| 1063756800000 | 949.11 |
| 1063843200000 | 960.32 |
| 1063929600000 | 943.07 |
| 1064188800000 | 958.67 |
| 1064275200000 | 954.61 |
| 1064361600000 | 957.95 |
| 1064448000000 | 949.63 |
| 1064534400000 | 943.46 |
| 1064793600000 | 941.41 |
| 1064880000000 | 926.4 |
| 1064966400000 | 918.92 |
| 1065052800000 | 934.3 |
| 1065139200000 | 935.77 |
| 1065398400000 | 923.4 |
| 1065484800000 | 928.21 |
| 1065571200000 | 916.34 |
| 1065657600000 | 921.66 |
| 1065744000000 | 948.53 |
| 1066003200000 | 970.18 |
| 1066089600000 | 948.7 |
| 1066176000000 | 946.47 |
| 1066262400000 | 957.08 |
| 1066348800000 | 954.42 |
| 1066608000000 | 951.34 |
| 1066694400000 | 949.89 |
| 1066780800000 | 951.81 |
| 1066867200000 | 924.04 |
| 1066953600000 | 905.77 |
| 1067212800000 | 901.86 |
| 1067299200000 | 912.61 |
| 1067385600000 | 912.1 |
| 1067472000000 | 920.59 |
| 1067558400000 | 934.82 |
| 1067817600000 | 916.6 |
| 1067904000000 | 926.4 |
| 1067990400000 | 931.62 |
| 1068076800000 | 926.32 |
| 1068163200000 | 918.9 |
| 1068422400000 | 907.61 |
| 1068508800000 | 906.29 |
| 1068595200000 | 895.84 |
| 1068681600000 | 890.21 |
| 1068768000000 | 897.96 |
| 1069027200000 | 905.66 |
| 1069113600000 | 909.67 |
| 1069200000000 | 900.45 |
| 1069286400000 | 913.87 |
| 1069372800000 | 910.85 |
| 1069632000000 | 913.03 |
| 1069718400000 | 929.83 |
| 1069804800000 | 930.25 |
| 1069891200000 | 918.8 |
| 1069977600000 | 920 |
| 1070236800000 | 944.58 |
| 1070323200000 | 956.8 |
| 1070409600000 | 959.02 |
| 1070496000000 | 951.33 |
| 1070582400000 | 941.27 |
| 1070841600000 | 932.34 |
| 1070928000000 | 941.04 |
| 1071014400000 | 935.28 |
| 1071100800000 | 931.96 |
| 1071187200000 | 941.53 |
| 1071446400000 | 944.7 |
| 1071532800000 | 938.24 |
| 1071619200000 | 948.42 |
| 1071705600000 | 949.22 |
| 1071792000000 | 953.88 |
| 1072051200000 | 956.15 |
| 1072137600000 | 981.99 |
| 1072224000000 | 982.08 |
| 1072310400000 | 982.08 |
| 1072396800000 | 982.43 |
| 1072656000000 | 979.72 |
| 1072742400000 | 973.29 |
| 1072828800000 | 973.47 |
| 1073001600000 | 973.12 |
| 1073260800000 | 1006.9 |
| 1073347200000 | 1057.4 |
| 1073433600000 | 1076.58 |
| 1073520000000 | 1061.71 |
| 1073606400000 | 1076.36 |
| 1073865600000 | 1076.98 |
| 1073952000000 | 1147.97 |
| 1074038400000 | 1184.5 |
| 1074124800000 | 1141.85 |
| 1074211200000 | 1129.79 |
| 1074470400000 | 1152.05 |
| 1074556800000 | 1164.11 |
| 1074643200000 | 1251.27 |
| 1074729600000 | 1270.2 |
| 1074816000000 | 1269.83 |
| 1075075200000 | 1224.73 |
| 1075161600000 | 1248.38 |
| 1075248000000 | 1220.02 |
| 1075334400000 | 1172.43 |
| 1075420800000 | 1189.39 |
| 1075680000000 | 1121.13 |
| 1075766400000 | 1103.38 |
| 1075852800000 | 1095.66 |
| 1075939200000 | 1095.26 |
| 1076025600000 | 1142.31 |
| 1076284800000 | 1183.24 |
| 1076371200000 | 1196.55 |
| 1076457600000 | 1183.94 |
| 1076544000000 | 1234.5 |
| 1076630400000 | 1250.56 |
| 1076889600000 | 1230.41 |
| 1076976000000 | 1196.62 |
| 1077062400000 | 1203.21 |
| 1077148800000 | 1187.52 |
| 1077235200000 | 1186 |
| 1077494400000 | 1160.04 |
| 1077580800000 | 1170.47 |
| 1077667200000 | 1171.51 |
| 1077753600000 | 1178.41 |
| 1077840000000 | 1169.73 |
| 1078099200000 | 1175.2 |
| 1078185600000 | 1169.14 |
| 1078272000000 | 1169.77 |
| 1078358400000 | 1178.21 |
| 1078444800000 | 1169.89 |
| 1078704000000 | 1165.07 |
| 1078790400000 | 1145.71 |
| 1078876800000 | 1134.4 |
| 1078963200000 | 1117.49 |
| 1079049600000 | 1109.94 |
| 1079308800000 | 1073.45 |
| 1079395200000 | 1059.88 |
| 1079481600000 | 1092.8 |
| 1079568000000 | 1084.61 |
| 1079654400000 | 1101.96 |
| 1079913600000 | 1068.41 |
| 1080000000000 | 1043.4 |
| 1080086400000 | 1009.97 |
| 1080172800000 | 1009.55 |
| 1080259200000 | 1003.6 |
| 1080518400000 | 1000.3 |
| 1080604800000 | 1002.04 |
| 1080691200000 | 1018.91 |
| 1080777600000 | 1040.15 |
| 1080864000000 | 1080.79 |
| 1081123200000 | 1126.27 |
| 1081209600000 | 1156.13 |
| 1081296000000 | 1156.13 |
| 1081382400000 | 1159.22 |
| 1081468800000 | 1159.22 |
| 1081728000000 | 1139.85 |
| 1081814400000 | 1123.42 |
| 1081900800000 | 1133.08 |
| 1081987200000 | 1120.84 |
| 1082073600000 | 1150.97 |
| 1082332800000 | 1145.96 |
| 1082419200000 | 1203.8 |
| 1082505600000 | 1205.92 |
| 1082592000000 | 1234.25 |
| 1082678400000 | 1245.6 |
| 1082937600000 | 1251.89 |
| 1083024000000 | 1278.8 |
| 1083110400000 | 1286.02 |
| 1083196800000 | 1244.48 |
| 1083283200000 | 1247.7 |
| 1083542400000 | 1240.61 |
| 1083628800000 | 1261.98 |
| 1083715200000 | 1278.04 |
| 1083801600000 | 1260.29 |
| 1083888000000 | 1280.32 |
| 1084147200000 | 1278.6 |
| 1084233600000 | 1231.28 |
| 1084320000000 | 1269.1 |
| 1084406400000 | 1222.84 |
| 1084492800000 | 1221.29 |
| 1084752000000 | 1171.98 |
| 1084838400000 | 1192.07 |
| 1084924800000 | 1178.76 |
| 1085011200000 | 1195.06 |
| 1085097600000 | 1196.07 |
| 1085356800000 | 1199.52 |
| 1085443200000 | 1197.65 |
| 1085529600000 | 1215.86 |
| 1085616000000 | 1207.85 |
| 1085702400000 | 1256.76 |
| 1085961600000 | 1235.05 |
| 1086048000000 | 1259.83 |
| 1086134400000 | 1257.81 |
| 1086220800000 | 1251.86 |
| 1086307200000 | 1244.96 |
| 1086566400000 | 1246.9 |
| 1086652800000 | 1298 |
| 1086739200000 | 1325.98 |
| 1086825600000 | 1322.77 |
| 1086912000000 | 1282.69 |
| 1087171200000 | 1294.94 |
| 1087257600000 | 1289.46 |
| 1087344000000 | 1264.12 |
| 1087430400000 | 1256.95 |
| 1087516800000 | 1245.66 |
| 1087776000000 | 1259.35 |
| 1087862400000 | 1245.49 |
| 1087948800000 | 1290.63 |
| 1088035200000 | 1321.37 |
| 1088121600000 | 1316.02 |
| 1088380800000 | 1304.41 |
| 1088467200000 | 1310.94 |
| 1088553600000 | 1289.1 |
| 1088640000000 | 1299.01 |
| 1088726400000 | 1297.84 |
| 1088985600000 | 1290.86 |
| 1089072000000 | 1283.38 |
| 1089158400000 | 1283.65 |
| 1089244800000 | 1278.44 |
| 1089331200000 | 1281.45 |
| 1089590400000 | 1283.1 |
| 1089676800000 | 1264.92 |
| 1089763200000 | 1261.79 |
| 1089849600000 | 1246.66 |
| 1089936000000 | 1238.95 |
| 1090195200000 | 1238.17 |
| 1090281600000 | 1240.56 |
| 1090368000000 | 1248.07 |
| 1090454400000 | 1268.18 |
| 1090540800000 | 1264.23 |
| 1090800000000 | 1240.45 |
| 1090886400000 | 1247.09 |
| 1090972800000 | 1266.92 |
| 1091059200000 | 1270.23 |
| 1091145600000 | 1212.01 |
| 1091404800000 | 1185.82 |
| 1091491200000 | 1174.99 |
| 1091577600000 | 1190.68 |
| 1091664000000 | 1194.77 |
| 1091750400000 | 1199.92 |
| 1092009600000 | 1189.17 |
| 1092096000000 | 1195.02 |
| 1092182400000 | 1209.78 |
| 1092268800000 | 1211.15 |
| 1092355200000 | 1199.13 |
| 1092614400000 | 1196.73 |
| 1092700800000 | 1179.53 |
| 1092787200000 | 1181.59 |
| 1092873600000 | 1186.12 |
| 1092960000000 | 1202.01 |
| 1093219200000 | 1172.11 |
| 1093305600000 | 1135.45 |
| 1093392000000 | 1145.53 |
| 1093478400000 | 1162.89 |
| 1093564800000 | 1188.8 |
| 1093824000000 | 1161.59 |
| 1093910400000 | 1162.58 |
| 1093996800000 | 1183.34 |
| 1094083200000 | 1224.32 |
| 1094169600000 | 1218.37 |
| 1094428800000 | 1198.35 |
| 1094515200000 | 1223.11 |
| 1094601600000 | 1288.56 |
| 1094688000000 | 1269.62 |
| 1094774400000 | 1263.8 |
| 1095033600000 | 1252.3 |
| 1095120000000 | 1237.26 |
| 1095206400000 | 1245.76 |
| 1095292800000 | 1236.66 |
| 1095379200000 | 1221.81 |
| 1095638400000 | 1234.14 |
| 1095724800000 | 1236.14 |
| 1095811200000 | 1248.21 |
| 1095897600000 | 1259.02 |
| 1095984000000 | 1278.83 |
| 1096243200000 | 1266.52 |
| 1096329600000 | 1265.22 |
| 1096416000000 | 1268.84 |
| 1096502400000 | 1271.95 |
| 1096588800000 | 1313.85 |
| 1096848000000 | 1372.45 |
| 1096934400000 | 1352.24 |
| 1097020800000 | 1343.15 |
| 1097107200000 | 1342.11 |
| 1097193600000 | 1333.71 |
| 1097452800000 | 1321.55 |
| 1097539200000 | 1320.64 |
| 1097625600000 | 1321.55 |
| 1097712000000 | 1357.61 |
| 1097798400000 | 1334.96 |
| 1098057600000 | 1356.21 |
| 1098144000000 | 1350.36 |
| 1098230400000 | 1364.38 |
| 1098316800000 | 1370.07 |
| 1098403200000 | 1363.63 |
| 1098662400000 | 1352.55 |
| 1098748800000 | 1392.16 |
| 1098835200000 | 1413.52 |
| 1098921600000 | 1426.07 |
| 1099008000000 | 1441.46 |
| 1099267200000 | 1443.51 |
| 1099353600000 | 1464.12 |
| 1099440000000 | 1469.39 |
| 1099526400000 | 1465.55 |
| 1099612800000 | 1473.13 |
| 1099872000000 | 1471.11 |
| 1099958400000 | 1458.74 |
| 1100044800000 | 1429.49 |
| 1100131200000 | 1434.64 |
| 1100217600000 | 1398.43 |
| 1100476800000 | 1399.67 |
| 1100563200000 | 1433.19 |
| 1100649600000 | 1437.34 |
| 1100736000000 | 1467.6 |
| 1100822400000 | 1447.22 |
| 1101081600000 | 1462.59 |
| 1101168000000 | 1463.25 |
| 1101254400000 | 1487.74 |
| 1101340800000 | 1456.22 |
| 1101427200000 | 1472.56 |
| 1101686400000 | 1472.56 |
| 1101772800000 | 1476.18 |
| 1101859200000 | 1473.72 |
| 1101945600000 | 1498.5 |
| 1102032000000 | 1498.1 |
| 1102291200000 | 1502.83 |
| 1102377600000 | 1493.66 |
| 1102464000000 | 1496.13 |
| 1102550400000 | 1491.35 |
| 1102636800000 | 1467.37 |
| 1102896000000 | 1467.46 |
| 1102982400000 | 1477.45 |
| 1103068800000 | 1494.58 |
| 1103155200000 | 1512.17 |
| 1103241600000 | 1520.15 |
| 1103500800000 | 1500.91 |
| 1103587200000 | 1500.61 |
| 1103673600000 | 1487.74 |
| 1103760000000 | 1517.72 |
| 1103846400000 | 1520.84 |
| 1104105600000 | 1520.02 |
| 1104192000000 | 1502.27 |
| 1104278400000 | 1501.3 |
| 1104364800000 | 1503.44 |
| 1104451200000 | 1505.31 |
| 1104710400000 | 1511.03 |
| 1104796800000 | 1546.64 |
| 1104883200000 | 1539.69 |
| 1104969600000 | 1518.73 |
| 1105056000000 | 1528.75 |
| 1105315200000 | 1508.28 |
| 1105401600000 | 1527.05 |
| 1105488000000 | 1522.94 |
| 1105574400000 | 1557.21 |
| 1105660800000 | 1570.35 |
| 1105920000000 | 1614.09 |
| 1106006400000 | 1642.49 |
| 1106092800000 | 1672.96 |
| 1106179200000 | 1675.08 |
| 1106265600000 | 1688.13 |
| 1106524800000 | 1714.58 |
| 1106611200000 | 1668.46 |
| 1106697600000 | 1670.75 |
| 1106784000000 | 1696.64 |
| 1106870400000 | 1748.88 |
| 1107129600000 | 1764.88 |
| 1107216000000 | 1732.99 |
| 1107302400000 | 1724.84 |
| 1107388800000 | 1738.86 |
| 1107475200000 | 1754.43 |
| 1107734400000 | 1783.04 |
| 1107820800000 | 1793.71 |
| 1107907200000 | 1785.5 |
| 1107993600000 | 1801.15 |
| 1108080000000 | 1765.76 |
| 1108339200000 | 1803.2 |
| 1108425600000 | 1806.01 |
| 1108512000000 | 1786.26 |
| 1108598400000 | 1797.79 |
| 1108684800000 | 1829.85 |
| 1108944000000 | 1770.5 |
| 1109030400000 | 1792.84 |
| 1109116800000 | 1859.41 |
| 1109203200000 | 1889.56 |
| 1109289600000 | 1890.95 |
| 1109548800000 | 1901.47 |
| 1109635200000 | 1900.72 |
| 1109721600000 | 1894.71 |
| 1109808000000 | 1921.73 |
| 1109894400000 | 1950.18 |
| 1110153600000 | 2047.42 |
| 1110240000000 | 2002.92 |
| 1110326400000 | 2037.18 |
| 1110412800000 | 1993.06 |
| 1110499200000 | 1999.69 |
| 1110758400000 | 1986.93 |
| 1110844800000 | 1957.76 |
| 1110931200000 | 1928.71 |
| 1111017600000 | 1916.33 |
| 1111104000000 | 1836.75 |
| 1111363200000 | 1819.39 |
| 1111449600000 | 1800.5 |
| 1111536000000 | 1798.01 |
| 1111622400000 | 1797.84 |
| 1111708800000 | 1797.84 |
| 1111968000000 | 1758.04 |
| 1112054400000 | 1679.92 |
| 1112140800000 | 1698.3 |
| 1112227200000 | 1722.3 |
| 1112313600000 | 1772.25 |
| 1112572800000 | 1801.28 |
| 1112659200000 | 1747.68 |
| 1112745600000 | 1715.34 |
| 1112832000000 | 1662.34 |
| 1112918400000 | 1668.9 |
| 1113177600000 | 1679.73 |
| 1113264000000 | 1731.14 |
| 1113350400000 | 1713.66 |
| 1113436800000 | 1653.32 |
| 1113523200000 | 1631.57 |
| 1113782400000 | 1596.97 |
| 1113868800000 | 1622.73 |
| 1113955200000 | 1671.09 |
| 1114041600000 | 1640.11 |
| 1114128000000 | 1664.2 |
| 1114387200000 | 1641.01 |
| 1114473600000 | 1640.08 |
| 1114560000000 | 1612.66 |
| 1114646400000 | 1609.88 |
| 1114732800000 | 1621.22 |
| 1114992000000 | 1623.17 |
| 1115078400000 | 1628.67 |
| 1115164800000 | 1615.44 |
| 1115251200000 | 1677.02 |
| 1115337600000 | 1688.89 |
| 1115596800000 | 1739.53 |
| 1115683200000 | 1706.16 |
| 1115769600000 | 1681.74 |
| 1115856000000 | 1673.23 |
| 1115942400000 | 1651.71 |
| 1116201600000 | 1616.02 |
| 1116288000000 | 1618.81 |
| 1116374400000 | 1612.72 |
| 1116460800000 | 1630.28 |
| 1116547200000 | 1639.19 |
| 1116806400000 | 1635.12 |
| 1116892800000 | 1659.8 |
| 1116979200000 | 1652.73 |
| 1117065600000 | 1632.64 |
| 1117152000000 | 1664.31 |
| 1117411200000 | 1672.27 |
| 1117497600000 | 1692.51 |
| 1117584000000 | 1727.89 |
| 1117670400000 | 1781.93 |
| 1117756800000 | 1761.3 |
| 1118016000000 | 1808.12 |
| 1118102400000 | 1758.05 |
| 1118188800000 | 1711.61 |
| 1118275200000 | 1644.61 |
| 1118361600000 | 1697.1 |
| 1118620800000 | 1697.87 |
| 1118707200000 | 1705.39 |
| 1118793600000 | 1710.63 |
| 1118880000000 | 1737.88 |
| 1118966400000 | 1733.05 |
| 1119225600000 | 1715.51 |
| 1119312000000 | 1664.3 |
| 1119398400000 | 1667.46 |
| 1119484800000 | 1641.88 |
| 1119571200000 | 1622.69 |
| 1119830400000 | 1655.06 |
| 1119916800000 | 1641.2 |
| 1120003200000 | 1639.47 |
| 1120089600000 | 1595.35 |
| 1120176000000 | 1578.16 |
| 1120435200000 | 1463.18 |
| 1120521600000 | 1479.05 |
| 1120608000000 | 1474.34 |
| 1120694400000 | 1508.52 |
| 1120780800000 | 1549.35 |
| 1121040000000 | 1521.6 |
| 1121126400000 | 1537.42 |
| 1121212800000 | 1508.05 |
| 1121299200000 | 1535.24 |
| 1121385600000 | 1554.99 |
| 1121644800000 | 1576.57 |
| 1121731200000 | 1549.43 |
| 1121817600000 | 1607.86 |
| 1121904000000 | 1604.89 |
| 1121990400000 | 1574.41 |
| 1122249600000 | 1575.4 |
| 1122336000000 | 1619.7 |
| 1122422400000 | 1599.07 |
| 1122508800000 | 1620.76 |
| 1122595200000 | 1614.99 |
| 1122854400000 | 1608.4 |
| 1122940800000 | 1617.99 |
| 1123027200000 | 1625.4 |
| 1123113600000 | 1608.65 |
| 1123200000000 | 1595.8 |
| 1123459200000 | 1588.79 |
| 1123545600000 | 1632.81 |
| 1123632000000 | 1634.04 |
| 1123718400000 | 1659.33 |
| 1123804800000 | 1687.68 |
| 1124064000000 | 1660.04 |
| 1124150400000 | 1657.73 |
| 1124236800000 | 1641.67 |
| 1124323200000 | 1626.48 |
| 1124409600000 | 1627.84 |
| 1124668800000 | 1630.04 |
| 1124755200000 | 1611.22 |
| 1124841600000 | 1584.52 |
| 1124928000000 | 1580.42 |
| 1125014400000 | 1593.65 |
| 1125273600000 | 1588.82 |
| 1125360000000 | 1606.21 |
| 1125446400000 | 1583.78 |
| 1125532800000 | 1601.12 |
| 1125619200000 | 1607.64 |
| 1125878400000 | 1594.59 |
| 1125964800000 | 1553.21 |
| 1126051200000 | 1571.44 |
| 1126137600000 | 1581.98 |
| 1126224000000 | 1559.62 |
| 1126483200000 | 1541.78 |
| 1126569600000 | 1599.42 |
| 1126656000000 | 1627.01 |
| 1126742400000 | 1602.04 |
| 1126828800000 | 1597.02 |
| 1127088000000 | 1598.61 |
| 1127174400000 | 1593.59 |
| 1127260800000 | 1613.49 |
| 1127347200000 | 1638.29 |
| 1127433600000 | 1634.62 |
| 1127692800000 | 1620.29 |
| 1127779200000 | 1669.47 |
| 1127865600000 | 1657.06 |
| 1127952000000 | 1646.78 |
| 1128038400000 | 1609.57 |
| 1128297600000 | 1613.57 |
| 1128384000000 | 1624.23 |
| 1128470400000 | 1647.26 |
| 1128556800000 | 1644.89 |
| 1128643200000 | 1645.9 |
| 1128902400000 | 1639.57 |
| 1128988800000 | 1666.33 |
| 1129075200000 | 1663.43 |
| 1129161600000 | 1650.2 |
| 1129248000000 | 1640.3 |
| 1129507200000 | 1638.28 |
| 1129593600000 | 1645.49 |
| 1129680000000 | 1653.94 |
| 1129766400000 | 1659.87 |
| 1129852800000 | 1622.68 |
| 1130112000000 | 1631.7 |
| 1130198400000 | 1651.7 |
| 1130284800000 | 1678.93 |
| 1130371200000 | 1693.94 |
| 1130457600000 | 1732.51 |
| 1130716800000 | 1733.46 |
| 1130803200000 | 1725.76 |
| 1130889600000 | 1817.84 |
| 1130976000000 | 1827.97 |
| 1131062400000 | 1810.4 |
| 1131321600000 | 1822.59 |
| 1131408000000 | 1833 |
| 1131494400000 | 1897.55 |
| 1131580800000 | 1876.15 |
| 1131667200000 | 1888.39 |
| 1131926400000 | 1888.03 |
| 1132012800000 | 1891.1 |
| 1132099200000 | 1892.33 |
| 1132185600000 | 1890.04 |
| 1132272000000 | 1911.3 |
| 1132531200000 | 1952.12 |
| 1132617600000 | 1982.87 |
| 1132704000000 | 1964.7 |
| 1132790400000 | 1988.17 |
| 1132876800000 | 1956.38 |
| 1133136000000 | 1955.29 |
| 1133222400000 | 1964.6 |
| 1133308800000 | 1941.31 |
| 1133395200000 | 1898.08 |
| 1133481600000 | 1956.07 |
| 1133740800000 | 1956.97 |
| 1133827200000 | 1957.86 |
| 1133913600000 | 1969.2 |
| 1134000000000 | 1971.25 |
| 1134086400000 | 1965.63 |
| 1134345600000 | 1943.63 |
| 1134432000000 | 1930.88 |
| 1134518400000 | 1930.17 |
| 1134604800000 | 1916.23 |
| 1134691200000 | 1899.35 |
| 1134950400000 | 1873.2 |
| 1135036800000 | 1912.1 |
| 1135123200000 | 1929.93 |
| 1135209600000 | 1952.6 |
| 1135296000000 | 1988.46 |
| 1135555200000 | 1988.46 |
| 1135641600000 | 1980.59 |
| 1135728000000 | 1946.01 |
| 1135814400000 | 1943.23 |
| 1135900800000 | 1942.13 |
| 1136160000000 | 1944.66 |
| 1136246400000 | 1999.07 |
| 1136332800000 | 2049.24 |
| 1136419200000 | 2049.27 |
| 1136505600000 | 2013.33 |
| 1136764800000 | 2034.26 |
| 1136851200000 | 2036.87 |
| 1136937600000 | 2012.4 |
| 1137024000000 | 2023.02 |
| 1137110400000 | 2024.82 |
| 1137369600000 | 2008.86 |
| 1137456000000 | 2026.74 |
| 1137542400000 | 1992.8 |
| 1137628800000 | 1968.54 |
| 1137715200000 | 1970.7 |
| 1137974400000 | 1969.13 |
| 1138060800000 | 1981.17 |
| 1138147200000 | 1977.67 |
| 1138233600000 | 1967.63 |
| 1138320000000 | 1955.27 |
| 1138579200000 | 1972.99 |
| 1138665600000 | 1983.86 |
| 1138752000000 | 1980.22 |
| 1138838400000 | 1991.59 |
| 1138924800000 | 1997.32 |
| 1139184000000 | 2022.27 |
| 1139270400000 | 1971.85 |
| 1139356800000 | 1964.44 |
| 1139443200000 | 1958.79 |
| 1139529600000 | 1971.14 |
| 1139788800000 | 1965.01 |
| 1139875200000 | 1951.27 |
| 1139961600000 | 1950.86 |
| 1140048000000 | 1939.02 |
| 1140134400000 | 1953.94 |
| 1140393600000 | 1922.7 |
| 1140480000000 | 1908.21 |
| 1140566400000 | 1908.06 |
| 1140652800000 | 1935.4 |
| 1140739200000 | 1880.67 |
| 1140998400000 | 1891.26 |
| 1141084800000 | 1942.53 |
| 1141171200000 | 1966.64 |
| 1141257600000 | 1968.73 |
| 1141344000000 | 1956.45 |
| 1141603200000 | 1982.33 |
| 1141689600000 | 1948.67 |
| 1141776000000 | 1911.23 |
| 1141862400000 | 1922.73 |
| 1141948800000 | 1923.25 |
| 1142208000000 | 1914.22 |
| 1142294400000 | 1915.72 |
| 1142380800000 | 1963.55 |
| 1142467200000 | 1983.87 |
| 1142553600000 | 1998.54 |
| 1142812800000 | 1973.85 |
| 1142899200000 | 2000.87 |
| 1142985600000 | 1989.19 |
| 1143072000000 | 2009.63 |
| 1143158400000 | 1994.03 |
| 1143417600000 | 1997.31 |
| 1143504000000 | 1977.31 |
| 1143590400000 | 1971.63 |
| 1143676800000 | 1959.85 |
| 1143763200000 | 1982.72 |
| 1144022400000 | 1947.6 |
| 1144108800000 | 1970.72 |
| 1144195200000 | 1973.88 |
| 1144281600000 | 2011.09 |
| 1144368000000 | 1990.21 |
| 1144627200000 | 1967.78 |
| 1144713600000 | 1962.21 |
| 1144800000000 | 1974.35 |
| 1144886400000 | 1974.54 |
| 1144972800000 | 1974.54 |
| 1145232000000 | 1978.3 |
| 1145318400000 | 1979.02 |
| 1145404800000 | 1973.25 |
| 1145491200000 | 1973.42 |
| 1145577600000 | 1972.85 |
| 1145836800000 | 1954.3 |
| 1145923200000 | 1930.12 |
| 1146009600000 | 1950.21 |
| 1146096000000 | 1947.03 |
| 1146182400000 | 1942.64 |
| 1146441600000 | 1947.16 |
| 1146528000000 | 1999.47 |
| 1146614400000 | 2050 |
| 1146700800000 | 2050.12 |
| 1146787200000 | 2116.5 |
| 1147046400000 | 2275.56 |
| 1147132800000 | 2198.84 |
| 1147219200000 | 2213.99 |
| 1147305600000 | 2244.7 |
| 1147392000000 | 2201.3 |
| 1147651200000 | 2071.52 |
| 1147737600000 | 2103.8 |
| 1147824000000 | 2118.46 |
| 1147910400000 | 2026.76 |
| 1147996800000 | 2035.51 |
| 1148256000000 | 2033.49 |
| 1148342400000 | 1946.19 |
| 1148428800000 | 1911.41 |
| 1148515200000 | 1905.25 |
| 1148601600000 | 1971.37 |
| 1148860800000 | 1951.45 |
| 1148947200000 | 1964.85 |
| 1149033600000 | 1985.58 |
| 1149120000000 | 2004.69 |
| 1149206400000 | 1988.97 |
| 1149465600000 | 2010.58 |
| 1149552000000 | 1980.35 |
| 1149638400000 | 1914.09 |
| 1149724800000 | 1820.96 |
| 1149811200000 | 1860.02 |
| 1150070400000 | 1862.12 |
| 1150156800000 | 1788.88 |
| 1150243200000 | 1745.81 |
| 1150329600000 | 1776.85 |
| 1150416000000 | 1803.39 |
| 1150675200000 | 1812.7 |
| 1150761600000 | 1779.63 |
| 1150848000000 | 1785.04 |
| 1150934400000 | 1815.02 |
| 1151020800000 | 1818.39 |
| 1151280000000 | 1793.48 |
| 1151366400000 | 1787.28 |
| 1151452800000 | 1764.09 |
| 1151539200000 | 1789.94 |
| 1151625600000 | 1894.69 |
| 1151884800000 | 1888.01 |
| 1151971200000 | 1938.12 |
| 1152057600000 | 1922.96 |
| 1152144000000 | 1908.63 |
| 1152230400000 | 1960.47 |
| 1152489600000 | 1964.98 |
| 1152576000000 | 1959.42 |
| 1152662400000 | 1929.15 |
| 1152748800000 | 1956.65 |
| 1152835200000 | 1917.88 |
| 1153094400000 | 1862.48 |
| 1153180800000 | 1902.16 |
| 1153267200000 | 1896.12 |
| 1153353600000 | 1962.74 |
| 1153440000000 | 1956.37 |
| 1153699200000 | 1954.31 |
| 1153785600000 | 1994.46 |
| 1153872000000 | 2037.46 |
| 1153958400000 | 2073.22 |
| 1154044800000 | 2073.56 |
| 1154304000000 | 2133.02 |
| 1154390400000 | 2097.99 |
| 1154476800000 | 2027.22 |
| 1154563200000 | 2065.78 |
| 1154649600000 | 2094.95 |
| 1154908800000 | 2104.78 |
| 1154995200000 | 2088.74 |
| 1155081600000 | 2098.66 |
| 1155168000000 | 2070.97 |
| 1155254400000 | 2072.83 |
| 1155513600000 | 2048.26 |
| 1155600000000 | 2064.77 |
| 1155686400000 | 2093.79 |
| 1155772800000 | 2113.06 |
| 1155859200000 | 2100.15 |
| 1156118400000 | 2100.15 |
| 1156204800000 | 2059.34 |
| 1156291200000 | 2052.53 |
| 1156377600000 | 2023.39 |
| 1156464000000 | 2007.14 |
| 1156723200000 | 2018.99 |
| 1156809600000 | 2043.06 |
| 1156896000000 | 2059.29 |
| 1156982400000 | 2067.53 |
| 1157068800000 | 2089.36 |
| 1157328000000 | 2147.87 |
| 1157414400000 | 2145.66 |
| 1157500800000 | 2152.03 |
| 1157587200000 | 2130.45 |
| 1157673600000 | 2088.47 |
| 1157932800000 | 2117.71 |
| 1158019200000 | 2129.39 |
| 1158105600000 | 2151.02 |
| 1158192000000 | 2158.65 |
| 1158278400000 | 2177.35 |
| 1158537600000 | 2210.77 |
| 1158624000000 | 2261.42 |
| 1158710400000 | 2250.84 |
| 1158796800000 | 2262.07 |
| 1158883200000 | 2232.27 |
| 1159142400000 | 2229.19 |
| 1159228800000 | 2239.52 |
| 1159315200000 | 2278.06 |
| 1159401600000 | 2278.29 |
| 1159488000000 | 2278.29 |
| 1159747200000 | 2296.88 |
| 1159833600000 | 2285.62 |
| 1159920000000 | 2271.78 |
| 1160006400000 | 2317.13 |
| 1160092800000 | 2339.91 |
| 1160352000000 | 2330.03 |
| 1160438400000 | 2309.99 |
| 1160524800000 | 2325.9 |
| 1160611200000 | 2343.33 |
| 1160697600000 | 2350.57 |
| 1160956800000 | 2367.14 |
| 1161043200000 | 2362.21 |
| 1161129600000 | 2353.9 |
| 1161216000000 | 2378.22 |
| 1161302400000 | 2388.84 |
| 1161561600000 | 2409.12 |
| 1161648000000 | 2408.64 |
| 1161734400000 | 1999.78 |
| 1161820800000 | 2559.93 |
| 1161907200000 | 2572.56 |
| 1162166400000 | 2557.94 |
| 1162252800000 | 2559.03 |
| 1162339200000 | 2559.03 |
| 1162425600000 | 2591.37 |
| 1162512000000 | 2610.13 |
| 1162771200000 | 2590.54 |
| 1162857600000 | 2648.74 |
| 1162944000000 | 2613.91 |
| 1163030400000 | 2645.93 |
| 1163116800000 | 2641.06 |
| 1163376000000 | 2643.49 |
| 1163462400000 | 2665.9 |
| 1163548800000 | 2659.11 |
| 1163635200000 | 2688.39 |
| 1163721600000 | 2712.76 |
| 1163980800000 | 2734.59 |
| 1164067200000 | 2721.93 |
| 1164153600000 | 2729.83 |
| 1164240000000 | 2699.08 |
| 1164326400000 | 2708.85 |
| 1164585600000 | 2705.91 |
| 1164672000000 | 2669.68 |
| 1164758400000 | 2663.29 |
| 1164844800000 | 2689.32 |
| 1164931200000 | 2689.32 |
| 1165190400000 | 2689.44 |
| 1165276800000 | 2674.09 |
| 1165363200000 | 2615.54 |
| 1165449600000 | 2651.12 |
| 1165536000000 | 2760.46 |
| 1165795200000 | 2805.17 |
| 1165881600000 | 2815.13 |
| 1165968000000 | 2828.28 |
| 1166054400000 | 2828.44 |
| 1166140800000 | 2818.96 |
| 1166400000000 | 2847.6 |
| 1166486400000 | 2846.46 |
| 1166572800000 | 2823.31 |
| 1166659200000 | 2878.83 |
| 1166745600000 | 2881.21 |
| 1167004800000 | 2881.21 |
| 1167091200000 | 2881.21 |
| 1167177600000 | 2883.51 |
| 1167264000000 | 2912.55 |
| 1167350400000 | 2915.21 |
| 1167696000000 | 2941.19 |
| 1167782400000 | 2943.72 |
| 1167868800000 | 2934.74 |
| 1167955200000 | 2969.87 |
| 1168214400000 | 2919.79 |
| 1168300800000 | 2975.23 |
| 1168387200000 | 2917.74 |
| 1168473600000 | 2906.75 |
| 1168560000000 | 2938.29 |
| 1168819200000 | 3021.96 |
| 1168905600000 | 3072.19 |
| 1168992000000 | 3055.87 |
| 1169078400000 | 3095.53 |
| 1169164800000 | 3067.03 |
| 1169424000000 | 3087.21 |
| 1169510400000 | 3095.51 |
| 1169596800000 | 3116.93 |
| 1169683200000 | 3135.07 |
| 1169769600000 | 3059.55 |
| 1170028800000 | 3108.02 |
| 1170115200000 | 3110.04 |
| 1170201600000 | 3147.67 |
| 1170288000000 | 3222.91 |
| 1170374400000 | 3301.53 |
| 1170633600000 | 3115.2 |
| 1170720000000 | 3386.12 |
| 1170806400000 | 3366.97 |
| 1170892800000 | 3376.06 |
| 1170979200000 | 3435.06 |
| 1171238400000 | 3435.13 |
| 1171324800000 | 3431.12 |
| 1171411200000 | 3518.44 |
| 1171497600000 | 3620.05 |
| 1171584000000 | 3597.36 |
| 1171843200000 | 3612.15 |
| 1171929600000 | 3679.78 |
| 1172016000000 | 3671.09 |
| 1172102400000 | 3640.25 |
| 1172188800000 | 3689.13 |
| 1172448000000 | 3675.09 |
| 1172534400000 | 3645.59 |
| 1172620800000 | 3343.97 |
| 1172707200000 | 3425.03 |
| 1172793600000 | 3318.12 |
| 1173052800000 | 3086.79 |
| 1173139200000 | 3077.59 |
| 1173225600000 | 3168.98 |
| 1173312000000 | 3204.55 |
| 1173398400000 | 3290.26 |
| 1173657600000 | 3341.51 |
| 1173744000000 | 3398.69 |
| 1173830400000 | 3261.98 |
| 1173916800000 | 3274.78 |
| 1174003200000 | 3263.4 |
| 1174262400000 | 3243.12 |
| 1174348800000 | 3275.66 |
| 1174435200000 | 3323.11 |
| 1174521600000 | 3413.68 |
| 1174608000000 | 3458.99 |
| 1174867200000 | 3434.96 |
| 1174953600000 | 3466.88 |
| 1175040000000 | 3421.75 |
| 1175126400000 | 3426.52 |
| 1175212800000 | 3479.48 |
| 1175472000000 | 3510.66 |
| 1175558400000 | 3521.58 |
| 1175644800000 | 3630.93 |
| 1175731200000 | 3630.93 |
| 1175817600000 | 3630.93 |
| 1176076800000 | 3647.63 |
| 1176163200000 | 3683.09 |
| 1176249600000 | 3701.47 |
| 1176336000000 | 3646.99 |
| 1176422400000 | 3674.34 |
| 1176681600000 | 3715.54 |
| 1176768000000 | 3732.4 |
| 1176854400000 | 3709.21 |
| 1176940800000 | 3639.16 |
| 1177027200000 | 3666.35 |
| 1177286400000 | 3714.59 |
| 1177372800000 | 3713 |
| 1177459200000 | 3712.48 |
| 1177545600000 | 3802.33 |
| 1177632000000 | 3753.64 |
| 1177891200000 | 3693.21 |
| 1177977600000 | 3693.21 |
| 1178064000000 | 3723.74 |
| 1178150400000 | 3712.73 |
| 1178236800000 | 3738.43 |
| 1178496000000 | 3765 |
| 1178582400000 | 3759.94 |
| 1178668800000 | 3737.89 |
| 1178755200000 | 3774.37 |
| 1178841600000 | 3760.65 |
| 1179100800000 | 3757.47 |
| 1179187200000 | 3794.54 |
| 1179273600000 | 3810.6 |
| 1179360000000 | 3850.65 |
| 1179446400000 | 3935.15 |
| 1179705600000 | 4046.93 |
| 1179792000000 | 4188.77 |
| 1179878400000 | 4182.43 |
| 1179964800000 | 4133.81 |
| 1180051200000 | 4103.17 |
| 1180310400000 | 4095.36 |
| 1180396800000 | 4121.1 |
| 1180483200000 | 4032.95 |
| 1180569600000 | 4124.39 |
| 1180656000000 | 4230.5 |
| 1180915200000 | 4310.69 |
| 1181001600000 | 4294.25 |
| 1181088000000 | 4218.14 |
| 1181174400000 | 4171.82 |
| 1181260800000 | 4081.29 |
| 1181520000000 | 4079.1 |
| 1181606400000 | 4193.12 |
| 1181692800000 | 4140.26 |
| 1181779200000 | 4216.14 |
| 1181865600000 | 4286.01 |
| 1182124800000 | 4379.31 |
| 1182211200000 | 4395.09 |
| 1182297600000 | 4485.72 |
| 1182384000000 | 4460.44 |
| 1182470400000 | 4450.84 |
| 1182729600000 | 4394.12 |
| 1182816000000 | 4311.99 |
| 1182902400000 | 4221.3 |
| 1182988800000 | 4301.4 |
| 1183075200000 | 4419.95 |
| 1183334400000 | 4494.81 |
| 1183420800000 | 4573.95 |
| 1183507200000 | 4467.76 |
| 1183593600000 | 4547.17 |
| 1183680000000 | 4528.36 |
| 1183939200000 | 4519.24 |
| 1184025600000 | 4503.93 |
| 1184112000000 | 4419.57 |
| 1184198400000 | 4528.82 |
| 1184284800000 | 4616.83 |
| 1184544000000 | 4617.32 |
| 1184630400000 | 4603.5 |
| 1184716800000 | 4628.4 |
| 1184803200000 | 4540.08 |
| 1184889600000 | 4640.21 |
| 1185148800000 | 4644.1 |
| 1185235200000 | 4591 |
| 1185321600000 | 4484.17 |
| 1185408000000 | 4495.89 |
| 1185494400000 | 4235.69 |
| 1185753600000 | 4229.11 |
| 1185840000000 | 4289.26 |
| 1185926400000 | 4216.95 |
| 1186012800000 | 4089.01 |
| 1186099200000 | 4053.74 |
| 1186358400000 | 3931.38 |
| 1186444800000 | 4039.95 |
| 1186531200000 | 4111.34 |
| 1186617600000 | 4161.27 |
| 1186704000000 | 3973.29 |
| 1186963200000 | 3981.7 |
| 1187049600000 | 3912.34 |
| 1187136000000 | 3708.13 |
| 1187222400000 | 3480.21 |
| 1187308800000 | 3343.58 |
| 1187568000000 | 3343.58 |
| 1187654400000 | 3679.69 |
| 1187740800000 | 3720.79 |
| 1187827200000 | 3824.36 |
| 1187913600000 | 3782.18 |
| 1188172800000 | 3787.04 |
| 1188259200000 | 3815.17 |
| 1188345600000 | 3702.6 |
| 1188432000000 | 3869.92 |
| 1188518400000 | 3937.96 |
| 1188777600000 | 3877.59 |
| 1188864000000 | 3808.92 |
| 1188950400000 | 3881.59 |
| 1189036800000 | 3825.36 |
| 1189123200000 | 3827.12 |
| 1189382400000 | 3736.99 |
| 1189468800000 | 3666.19 |
| 1189555200000 | 3756.21 |
| 1189641600000 | 3728.59 |
| 1189728000000 | 3733.04 |
| 1189987200000 | 3721.93 |
| 1190073600000 | 3685.26 |
| 1190160000000 | 3829.93 |
| 1190246400000 | 3979.35 |
| 1190332800000 | 3940.46 |
| 1190592000000 | 3930.95 |
| 1190678400000 | 3876.8 |
| 1190764800000 | 3892.5 |
| 1190851200000 | 4027.12 |
| 1190937600000 | 4029.68 |
| 1191196800000 | 4116.29 |
| 1191283200000 | 4202.38 |
| 1191369600000 | 4236.83 |
| 1191456000000 | 4229.96 |
| 1191542400000 | 4144.02 |
| 1191801600000 | 4273.53 |
| 1191888000000 | 4211.63 |
| 1191974400000 | 4372.26 |
| 1192060800000 | 4396.99 |
| 1192147200000 | 4396.99 |
| 1192406400000 | 4482.58 |
| 1192492800000 | 4413.29 |
| 1192579200000 | 4356.87 |
| 1192665600000 | 4397.06 |
| 1192752000000 | 4387.85 |
| 1193011200000 | 4201.54 |
| 1193097600000 | 4204.48 |
| 1193184000000 | 4238.14 |
| 1193270400000 | 4266.92 |
| 1193356800000 | 4244.04 |
| 1193616000000 | 4247.65 |
| 1193702400000 | 4332.2 |
| 1193788800000 | 4396.17 |
| 1193875200000 | 4396.17 |
| 1193961600000 | 4396.17 |
| 1194220800000 | 4351.53 |
| 1194307200000 | 4335.09 |
| 1194393600000 | 4367.11 |
| 1194480000000 | 4266.59 |
| 1194566400000 | 4311.58 |
| 1194825600000 | 4127.72 |
| 1194912000000 | 4071.15 |
| 1194998400000 | 4146.33 |
| 1195084800000 | 4133.81 |
| 1195171200000 | 3977.69 |
| 1195430400000 | 4037.38 |
| 1195516800000 | 3867.88 |
| 1195603200000 | 3840.47 |
| 1195689600000 | 3802.14 |
| 1195776000000 | 3876.26 |
| 1196035200000 | 3927.77 |
| 1196121600000 | 3896.08 |
| 1196208000000 | 3956.89 |
| 1196294400000 | 3970.58 |
| 1196380800000 | 3970.58 |
| 1196640000000 | 4147.33 |
| 1196726400000 | 4219.91 |
| 1196812800000 | 4320.88 |
| 1196899200000 | 4414.65 |
| 1196985600000 | 4438.09 |
| 1197244800000 | 4386.11 |
| 1197331200000 | 4400.76 |
| 1197417600000 | 4322.1 |
| 1197504000000 | 4371.44 |
| 1197590400000 | 4266.33 |
| 1197849600000 | 4191.87 |
| 1197936000000 | 4123.06 |
| 1198022400000 | 4173.43 |
| 1198108800000 | 4202.92 |
| 1198195200000 | 4264.92 |
| 1198454400000 | 4264.92 |
| 1198540800000 | 4264.92 |
| 1198627200000 | 4367.31 |
| 1198713600000 | 4346.25 |
| 1198800000000 | 4349.21 |
| 1199059200000 | 4349.21 |
| 1199232000000 | 4410.61 |
| 1199318400000 | 4311.31 |
| 1199404800000 | 4311.61 |
| 1199664000000 | 4164.59 |
| 1199750400000 | 4176.39 |
| 1199836800000 | 4181.4 |
| 1199923200000 | 4199.94 |
| 1200009600000 | 4275.94 |
| 1200268800000 | 4210.29 |
| 1200355200000 | 4187.35 |
| 1200441600000 | 4039.06 |
| 1200528000000 | 3914.23 |
| 1200614400000 | 3790.6 |
| 1200873600000 | 3796.25 |
| 1200960000000 | 3550.44 |
| 1201046400000 | 3691.46 |
| 1201132800000 | 3807.07 |
| 1201219200000 | 3915.1 |
| 1201478400000 | 3883.95 |
| 1201564800000 | 3933.5 |
| 1201651200000 | 3922.39 |
| 1201737600000 | 3946.45 |
| 1201824000000 | 4010.66 |
| 1202083200000 | 4063.5 |
| 1202169600000 | 4022.86 |
| 1202256000000 | 3966.17 |
| 1202342400000 | 3959.3 |
| 1202428800000 | 3941.87 |
| 1202688000000 | 3896.56 |
| 1202774400000 | 3909.73 |
| 1202860800000 | 3938.44 |
| 1202947200000 | 3954.09 |
| 1203033600000 | 3959.66 |
| 1203292800000 | 3999.51 |
| 1203379200000 | 4069.69 |
| 1203465600000 | 4001.65 |
| 1203552000000 | 3987.75 |
| 1203638400000 | 3904.17 |
| 1203897600000 | 3904.17 |
| 1203984000000 | 3914.88 |
| 1204070400000 | 3953.33 |
| 1204156800000 | 3952.18 |
| 1204243200000 | 4022.32 |
| 1204502400000 | 3919.87 |
| 1204588800000 | 3942.11 |
| 1204675200000 | 3921.18 |
| 1204761600000 | 3976.87 |
| 1204848000000 | 3872.01 |
| 1205107200000 | 3681.23 |
| 1205193600000 | 3694.04 |
| 1205280000000 | 3745.07 |
| 1205366400000 | 3751.59 |
| 1205452800000 | 3743.89 |
| 1205712000000 | 3599.22 |
| 1205798400000 | 3571.9 |
| 1205884800000 | 3589.54 |
| 1205971200000 | 3589.54 |
| 1206057600000 | 3589.54 |
| 1206316800000 | 3612.59 |
| 1206403200000 | 3638.14 |
| 1206489600000 | 3687.39 |
| 1206576000000 | 3687.91 |
| 1206662400000 | 3707.68 |
| 1206921600000 | 3719.65 |
| 1207008000000 | 3727.71 |
| 1207094400000 | 3802.8 |
| 1207180800000 | 3768.91 |
| 1207267200000 | 3730.01 |
| 1207526400000 | 3730.01 |
| 1207612800000 | 3717.29 |
| 1207699200000 | 3724.84 |
| 1207785600000 | 3731.06 |
| 1207872000000 | 3731.92 |
| 1208131200000 | 3709.58 |
| 1208217600000 | 3672.46 |
| 1208304000000 | 3702.83 |
| 1208390400000 | 3723.61 |
| 1208476800000 | 3712.08 |
| 1208736000000 | 3680.24 |
| 1208822400000 | 3661.63 |
| 1208908800000 | 3653.38 |
| 1208995200000 | 3669.95 |
| 1209081600000 | 3611.03 |
| 1209340800000 | 3565.35 |
| 1209427200000 | 3585.76 |
| 1209513600000 | 3571.25 |
| 1209600000000 | 3571.25 |
| 1209686400000 | 3537.72 |
| 1209945600000 | 3592.18 |
| 1210032000000 | 3581.82 |
| 1210118400000 | 3558.27 |
| 1210204800000 | 3567.33 |
| 1210291200000 | 3619.93 |
| 1210550400000 | 3588.3 |
| 1210636800000 | 3617.42 |
| 1210723200000 | 3589.04 |
| 1210809600000 | 3593.74 |
| 1210896000000 | 3575.61 |
| 1211155200000 | 3580.92 |
| 1211241600000 | 3600.33 |
| 1211328000000 | 3570.74 |
| 1211414400000 | 3547.6 |
| 1211500800000 | 3526.94 |
| 1211760000000 | 3504.84 |
| 1211846400000 | 3487.7 |
| 1211932800000 | 3487.17 |
| 1212019200000 | 3442.3 |
| 1212105600000 | 3427.38 |
| 1212364800000 | 3481.95 |
| 1212451200000 | 3463.81 |
| 1212537600000 | 3426.55 |
| 1212624000000 | 3407.91 |
| 1212710400000 | 3464.67 |
| 1212969600000 | 3461.53 |
| 1213056000000 | 3347.35 |
| 1213142400000 | 3290.56 |
| 1213228800000 | 3214.16 |
| 1213315200000 | 3262.81 |
| 1213574400000 | 3329.06 |
| 1213660800000 | 3355.04 |
| 1213747200000 | 3302.01 |
| 1213833600000 | 3229.94 |
| 1213920000000 | 3246.73 |
| 1214179200000 | 3151.1 |
| 1214265600000 | 3163.74 |
| 1214352000000 | 3183.34 |
| 1214438400000 | 3174.51 |
| 1214524800000 | 3094.08 |
| 1214784000000 | 3100.29 |
| 1214870400000 | 3029.73 |
| 1214956800000 | 3024.4 |
| 1215043200000 | 2951.78 |
| 1215129600000 | 2971.77 |
| 1215388800000 | 2991.04 |
| 1215475200000 | 2994.93 |
| 1215561600000 | 3023.86 |
| 1215648000000 | 3019.39 |
| 1215734400000 | 3017.79 |
| 1215993600000 | 3051.46 |
| 1216080000000 | 2987.81 |
| 1216166400000 | 2920.56 |
| 1216252800000 | 2942.31 |
| 1216339200000 | 2994.39 |
| 1216598400000 | 3002.32 |
| 1216684800000 | 3004.16 |
| 1216771200000 | 3102.7 |
| 1216857600000 | 3147.4 |
| 1216944000000 | 3107.64 |
| 1217203200000 | 3110.48 |
| 1217289600000 | 3099.58 |
| 1217376000000 | 3166 |
| 1217462400000 | 3173.7 |
| 1217548800000 | 3187.64 |
| 1217808000000 | 3162.28 |
| 1217894400000 | 3177.05 |
| 1217980800000 | 3285.17 |
| 1218067200000 | 3260.82 |
| 1218153600000 | 3247.49 |
| 1218412800000 | 3270.63 |
| 1218499200000 | 3238.39 |
| 1218585600000 | 3233.5 |
| 1218672000000 | 3182.03 |
| 1218758400000 | 3130.75 |
| 1219017600000 | 3130.75 |
| 1219104000000 | 3074.89 |
| 1219190400000 | 3108.1 |
| 1219276800000 | 3065.11 |
| 1219363200000 | 3053.5 |
| 1219622400000 | 3053.5 |
| 1219708800000 | 3047.04 |
| 1219795200000 | 3073.53 |
| 1219881600000 | 3098.53 |
| 1219968000000 | 3103.98 |
| 1220227200000 | 3016.18 |
| 1220313600000 | 3008.06 |
| 1220400000000 | 3047.01 |
| 1220486400000 | 3033.69 |
| 1220572800000 | 3012.99 |
| 1220832000000 | 3025.57 |
| 1220918400000 | 2983.51 |
| 1221004800000 | 2948.97 |
| 1221091200000 | 2931.42 |
| 1221177600000 | 2910.37 |
| 1221436800000 | 2789.17 |
| 1221523200000 | 2696.84 |
| 1221609600000 | 2761.02 |
| 1221696000000 | 2630.28 |
| 1221782400000 | 2689.78 |
| 1222041600000 | 2729.02 |
| 1222128000000 | 2679.74 |
| 1222214400000 | 2724.18 |
| 1222300800000 | 2754.33 |
| 1222387200000 | 2781.62 |
| 1222646400000 | 2775.01 |
| 1222732800000 | 2729.54 |
| 1222819200000 | 2729.54 |
| 1222905600000 | 2822.08 |
| 1222992000000 | 2710.61 |
| 1223251200000 | 2593.09 |
| 1223337600000 | 2509.3 |
| 1223424000000 | 2342.38 |
| 1223510400000 | 2325.51 |
| 1223596800000 | 2101.27 |
| 1223856000000 | 2134.07 |
| 1223942400000 | 2263.16 |
| 1224028800000 | 2170.38 |
| 1224115200000 | 1998.29 |
| 1224201600000 | 1964.55 |
| 1224460800000 | 1925.6 |
| 1224547200000 | 1967.85 |
| 1224633600000 | 1957.81 |
| 1224720000000 | 1847.14 |
| 1224806400000 | 1798.93 |
| 1225065600000 | 1612.68 |
| 1225152000000 | 1611.72 |
| 1225238400000 | 1653.08 |
| 1225324800000 | 1775.04 |
| 1225411200000 | 1864.89 |
| 1225670400000 | 1995.85 |
| 1225756800000 | 2015.05 |
| 1225843200000 | 2065.32 |
| 1225929600000 | 1954.28 |
| 1226016000000 | 1897.62 |
| 1226275200000 | 1922.07 |
| 1226361600000 | 1909.33 |
| 1226448000000 | 1885.84 |
| 1226534400000 | 1841.87 |
| 1226620800000 | 1887.1 |
| 1226880000000 | 1845.51 |
| 1226966400000 | 1787.1 |
| 1227052800000 | 1798.53 |
| 1227139200000 | 1742.69 |
| 1227225600000 | 1685.58 |
| 1227484800000 | 1698.74 |
| 1227571200000 | 1774.48 |
| 1227657600000 | 1781.11 |
| 1227744000000 | 1814.12 |
| 1227830400000 | 1811.36 |
| 1228089600000 | 1811.36 |
| 1228176000000 | 1721.34 |
| 1228262400000 | 1742.58 |
| 1228348800000 | 1710.86 |
| 1228435200000 | 1709.45 |
| 1228694400000 | 1737.6 |
| 1228780800000 | 1752.92 |
| 1228867200000 | 1778.65 |
| 1228953600000 | 1831.98 |
| 1229040000000 | 1775.08 |
| 1229299200000 | 1847.59 |
| 1229385600000 | 1886.64 |
| 1229472000000 | 1926.11 |
| 1229558400000 | 1929.44 |
| 1229644800000 | 1910.5 |
| 1229904000000 | 1872.41 |
| 1229990400000 | 1852.36 |
| 1230076800000 | 1852.16 |
| 1230163200000 | 1852.16 |
| 1230249600000 | 1852.16 |
| 1230508800000 | 1852.16 |
| 1230595200000 | 1852.16 |
| 1230681600000 | 1852.16 |
| 1230854400000 | 1852.16 |
| 1231113600000 | 1981.36 |
| 1231200000000 | 2004.3 |
| 1231286400000 | 2088.11 |
| 1231372800000 | 2022.24 |
| 1231459200000 | 2015.17 |
| 1231718400000 | 2006.46 |
| 1231804800000 | 1987.5 |
| 1231891200000 | 1974.35 |
| 1231977600000 | 1915.69 |
| 1232064000000 | 1874.92 |
| 1232323200000 | 1838.26 |
| 1232409600000 | 1812.85 |
| 1232496000000 | 1781.83 |
| 1232582400000 | 1806.55 |
| 1232668800000 | 1829.13 |
| 1232928000000 | 1861.58 |
| 1233014400000 | 1874.42 |
| 1233100800000 | 1878.44 |
| 1233187200000 | 1846.9 |
| 1233273600000 | 1826.76 |
| 1233532800000 | 1817.76 |
| 1233619200000 | 1821.08 |
| 1233705600000 | 1837.37 |
| 1233792000000 | 1877.53 |
| 1233878400000 | 1956.67 |
| 1234137600000 | 1960.59 |
| 1234224000000 | 1944.29 |
| 1234310400000 | 1917.4 |
| 1234396800000 | 1943.27 |
| 1234483200000 | 1956.61 |
| 1234742400000 | 1935.86 |
| 1234828800000 | 1898.34 |
| 1234915200000 | 1908.46 |
| 1235001600000 | 1902.19 |
| 1235088000000 | 1851.6 |
| 1235347200000 | 1869.09 |
| 1235433600000 | 1836.25 |
| 1235520000000 | 1850.51 |
| 1235606400000 | 1831.4 |
| 1235692800000 | 1807.87 |
| 1235952000000 | 1773.16 |
| 1236038400000 | 1788.26 |
| 1236124800000 | 1776.2 |
| 1236211200000 | 1800.64 |
| 1236297600000 | 1806.49 |
| 1236556800000 | 1805.49 |
| 1236643200000 | 1816.64 |
| 1236729600000 | 1816.28 |
| 1236816000000 | 1781.13 |
| 1236902400000 | 1800.45 |
| 1237161600000 | 1770.7 |
| 1237248000000 | 1781.37 |
| 1237334400000 | 1761.41 |
| 1237420800000 | 1776.59 |
| 1237507200000 | 1814.57 |
| 1237766400000 | 1844.6 |
| 1237852800000 | 1876.53 |
| 1237939200000 | 1886.81 |
| 1238025600000 | 1968.05 |
| 1238112000000 | 1993.38 |
| 1238371200000 | 1972.03 |
| 1238457600000 | 1930.6 |
| 1238544000000 | 1905.43 |
| 1238630400000 | 1933.76 |
| 1238716800000 | 1984.62 |
| 1238976000000 | 1984.62 |
| 1239062400000 | 2008.67 |
| 1239148800000 | 2006.99 |
| 1239235200000 | 2006.99 |
| 1239321600000 | 2006.99 |
| 1239580800000 | 1989.62 |
| 1239667200000 | 2002.31 |
| 1239753600000 | 1988.68 |
| 1239840000000 | 2031.25 |
| 1239926400000 | 2109.01 |
| 1240185600000 | 2116.75 |
| 1240272000000 | 2052.85 |
| 1240358400000 | 2081.16 |
| 1240444800000 | 2058.67 |
| 1240531200000 | 2129.07 |
| 1240790400000 | 2096.94 |
| 1240876800000 | 2061.84 |
| 1240963200000 | 2098.14 |
| 1241049600000 | 2148.81 |
| 1241136000000 | 2148.81 |
| 1241395200000 | 2179.39 |
| 1241481600000 | 2287.67 |
| 1241568000000 | 2298.32 |
| 1241654400000 | 2333.38 |
| 1241740800000 | 2354.87 |
| 1242000000000 | 2368.87 |
| 1242086400000 | 2378.12 |
| 1242172800000 | 2391.92 |
| 1242259200000 | 2381 |
| 1242345600000 | 2481.74 |
| 1242604800000 | 2433.94 |
| 1242691200000 | 2485.98 |
| 1242777600000 | 2564.44 |
| 1242864000000 | 2595.96 |
| 1242950400000 | 2601.43 |
| 1243209600000 | 2638.4 |
| 1243296000000 | 2601.48 |
| 1243382400000 | 2637.3 |
| 1243468800000 | 2638.25 |
| 1243555200000 | 2648.24 |
| 1243814400000 | 2723.55 |
| 1243900800000 | 2794.16 |
| 1243987200000 | 2796.29 |
| 1244073600000 | 2804.58 |
| 1244160000000 | 2817.52 |
| 1244419200000 | 2764.22 |
| 1244505600000 | 2763.16 |
| 1244592000000 | 2803.56 |
| 1244678400000 | 2791.09 |
| 1244764800000 | 2791.09 |
| 1245024000000 | 2769.51 |
| 1245110400000 | 2661.18 |
| 1245196800000 | 2607.84 |
| 1245283200000 | 2587.55 |
| 1245369600000 | 2535.22 |
| 1245628800000 | 2512.24 |
| 1245715200000 | 2451.13 |
| 1245801600000 | 2546.02 |
| 1245888000000 | 2576.15 |
| 1245974400000 | 2617.25 |
| 1246233600000 | 2602.19 |
| 1246320000000 | 2577.33 |
| 1246406400000 | 2546.75 |
| 1246492800000 | 2557.49 |
| 1246579200000 | 2555.46 |
| 1246838400000 | 2600.69 |
| 1246924800000 | 2627 |
| 1247011200000 | 2635.69 |
| 1247097600000 | 2648.92 |
| 1247184000000 | 2684.31 |
| 1247443200000 | 2694.26 |
| 1247529600000 | 2741.98 |
| 1247616000000 | 2809.85 |
| 1247702400000 | 2854.43 |
| 1247788800000 | 2855.02 |
| 1248048000000 | 2907.45 |
| 1248134400000 | 2905.58 |
| 1248220800000 | 2933.89 |
| 1248307200000 | 2950.22 |
| 1248393600000 | 3012.28 |
| 1248652800000 | 3091.76 |
| 1248739200000 | 3088.07 |
| 1248825600000 | 3098.83 |
| 1248912000000 | 3079.09 |
| 1248998400000 | 3120.02 |
| 1249257600000 | 3150.74 |
| 1249344000000 | 3171.59 |
| 1249430400000 | 3171.59 |
| 1249516800000 | 3149.67 |
| 1249603200000 | 3151.48 |
| 1249862400000 | 3226.33 |
| 1249948800000 | 3293.72 |
| 1250035200000 | 3242.44 |
| 1250121600000 | 3291.66 |
| 1250208000000 | 3272.51 |
| 1250467200000 | 3146.78 |
| 1250553600000 | 3143.49 |
| 1250640000000 | 3176.21 |
| 1250726400000 | 3151.14 |
| 1250812800000 | 3151.14 |
| 1251072000000 | 3275.31 |
| 1251158400000 | 3286.21 |
| 1251244800000 | 3324.49 |
| 1251331200000 | 3363.58 |
| 1251417600000 | 3398.92 |
| 1251676800000 | 3398.92 |
| 1251763200000 | 3375.19 |
| 1251849600000 | 3275.31 |
| 1251936000000 | 3288.37 |
| 1252022400000 | 3361.65 |
| 1252281600000 | 3361.65 |
| 1252368000000 | 3337.59 |
| 1252454400000 | 3316.65 |
| 1252540800000 | 3311.7 |
| 1252627200000 | 3344.73 |
| 1252886400000 | 3280.2 |
| 1252972800000 | 3239.5 |
| 1253059200000 | 3255.46 |
| 1253145600000 | 3284.12 |
| 1253232000000 | 3326.02 |
| 1253491200000 | 3326.02 |
| 1253577600000 | 3315.2 |
| 1253664000000 | 3340.33 |
| 1253750400000 | 3322.7 |
| 1253836800000 | 3308.37 |
| 1254096000000 | 3225.5 |
| 1254182400000 | 3245.43 |
| 1254268800000 | 3284.22 |
| 1254355200000 | 3329.25 |
| 1254441600000 | 3298.44 |
| 1254700800000 | 3358.05 |
| 1254787200000 | 3432.72 |
| 1254873600000 | 3534.1 |
| 1254960000000 | 3562.83 |
| 1255046400000 | 3541.94 |
| 1255305600000 | 3477.26 |
| 1255392000000 | 3454.91 |
| 1255478400000 | 3503.36 |
| 1255564800000 | 3541.11 |
| 1255651200000 | 3499.45 |
| 1255910400000 | 3501.61 |
| 1255996800000 | 3471.64 |
| 1256083200000 | 3441.65 |
| 1256169600000 | 3411.9 |
| 1256256000000 | 3469.71 |
| 1256515200000 | 3495.93 |
| 1256601600000 | 3472.92 |
| 1256688000000 | 3400.54 |
| 1256774400000 | 3324.81 |
| 1256860800000 | 3397.67 |
| 1257120000000 | 3397.67 |
| 1257206400000 | 3381 |
| 1257292800000 | 3424.35 |
| 1257379200000 | 3453.55 |
| 1257465600000 | 3500.89 |
| 1257724800000 | 3527.02 |
| 1257811200000 | 3634.16 |
| 1257897600000 | 3708.21 |
| 1257984000000 | 3739.59 |
| 1258070400000 | 3674.32 |
| 1258329600000 | 3655 |
| 1258416000000 | 3702.8 |
| 1258502400000 | 3710.54 |
| 1258588800000 | 3687.41 |
| 1258675200000 | 3682.37 |
| 1258934400000 | 3689.71 |
| 1259020800000 | 3699.27 |
| 1259107200000 | 3725.19 |
| 1259193600000 | 3746.52 |
| 1259280000000 | 3658.68 |
| 1259539200000 | 3658.68 |
| 1259625600000 | 3734.39 |
| 1259712000000 | 3786.6 |
| 1259798400000 | 3784.28 |
| 1259884800000 | 3770.99 |
| 1260144000000 | 3746.96 |
| 1260230400000 | 3743.97 |
| 1260316800000 | 3661.97 |
| 1260403200000 | 3699.46 |
| 1260489600000 | 3718.81 |
| 1260748800000 | 3717.45 |
| 1260835200000 | 3732.57 |
| 1260921600000 | 3748.58 |
| 1261008000000 | 3709.04 |
| 1261094400000 | 3666.14 |
| 1261353600000 | 3664.35 |
| 1261440000000 | 3644.79 |
| 1261526400000 | 3612.42 |
| 1261612800000 | 3612.42 |
| 1261699200000 | 3612.42 |
| 1261958400000 | 3638.13 |
| 1262044800000 | 3697.71 |
| 1262131200000 | 3697.71 |
| 1262217600000 | 3697.71 |
| 1262563200000 | 3674.2 |
| 1262649600000 | 3730.51 |
| 1262736000000 | 3733.79 |
| 1262822400000 | 3802.01 |
| 1262908800000 | 3826.96 |
| 1263168000000 | 3858.5 |
| 1263254400000 | 3887.4 |
| 1263340800000 | 3829.46 |
| 1263427200000 | 3855.8 |
| 1263513600000 | 3877.8 |
| 1263772800000 | 3872.2 |
| 1263859200000 | 3868.46 |
| 1263945600000 | 3865.81 |
| 1264032000000 | 3836.59 |
| 1264118400000 | 3773.82 |
| 1264377600000 | 3664.98 |
| 1264464000000 | 3621.61 |
| 1264550400000 | 3555.65 |
| 1264636800000 | 3626.71 |
| 1264723200000 | 3630.28 |
| 1264982400000 | 3562.77 |
| 1265068800000 | 3531.04 |
| 1265155200000 | 3591.38 |
| 1265241600000 | 3632.66 |
| 1265328000000 | 3524.07 |
| 1265587200000 | 3524.46 |
| 1265673600000 | 3490.93 |
| 1265760000000 | 3557.58 |
| 1265846400000 | 3637.81 |
| 1265932800000 | 3685.45 |
| 1266192000000 | 3733.67 |
| 1266278400000 | 3738.36 |
| 1266364800000 | 3827.27 |
| 1266451200000 | 3774.77 |
| 1266537600000 | 3741.67 |
| 1266796800000 | 3776.81 |
| 1266883200000 | 3765.33 |
| 1266969600000 | 3749.89 |
| 1267056000000 | 3803.78 |
| 1267142400000 | 3841.39 |
| 1267401600000 | 3892.45 |
| 1267488000000 | 3924.97 |
| 1267574400000 | 3954.66 |
| 1267660800000 | 3949.55 |
| 1267747200000 | 3930.63 |
| 1268006400000 | 3999.89 |
| 1268092800000 | 4062.91 |
| 1268179200000 | 4112.67 |
| 1268265600000 | 4099.94 |
| 1268352000000 | 4084.33 |
| 1268611200000 | 4114.88 |
| 1268697600000 | 4107.53 |
| 1268784000000 | 4111.86 |
| 1268870400000 | 4116.45 |
| 1268956800000 | 4150.98 |
| 1269216000000 | 4142.71 |
| 1269302400000 | 4216.51 |
| 1269388800000 | 4284.48 |
| 1269475200000 | 4288.02 |
| 1269561600000 | 4294.46 |
| 1269820800000 | 4362.73 |
| 1269907200000 | 4402.15 |
| 1269993600000 | 4377.77 |
| 1270080000000 | 4377.77 |
| 1270166400000 | 4377.77 |
| 1270425600000 | 4397.59 |
| 1270512000000 | 4529.94 |
| 1270598400000 | 4608.4 |
| 1270684800000 | 4572.39 |
| 1270771200000 | 4572.39 |
| 1271030400000 | 4598.01 |
| 1271116800000 | 4658.07 |
| 1271203200000 | 4712.02 |
| 1271289600000 | 4704.17 |
| 1271376000000 | 4658.85 |
| 1271635200000 | 4531.1 |
| 1271721600000 | 4448.02 |
| 1271808000000 | 4600.72 |
| 1271894400000 | 4618.49 |
| 1271980800000 | 4629.02 |
| 1272240000000 | 4706.35 |
| 1272326400000 | 4717.09 |
| 1272412800000 | 4649.01 |
| 1272499200000 | 4717.24 |
| 1272585600000 | 4734.31 |
| 1272844800000 | 4734.31 |
| 1272931200000 | 4693.22 |
| 1273017600000 | 4430.6 |
| 1273104000000 | 4370.99 |
| 1273190400000 | 4335.39 |
| 1273449600000 | 4335.39 |
| 1273536000000 | 4643.5 |
| 1273622400000 | 4649.25 |
| 1273708800000 | 4817.26 |
| 1273795200000 | 4816.48 |
| 1274054400000 | 4705.44 |
| 1274140800000 | 4662.4 |
| 1274227200000 | 4525.97 |
| 1274313600000 | 4489.77 |
| 1274400000000 | 4378.93 |
| 1274659200000 | 4337.18 |
| 1274745600000 | 4172.32 |
| 1274832000000 | 4181.97 |
| 1274918400000 | 4327.5 |
| 1275004800000 | 4514.78 |
| 1275264000000 | 4557.19 |
| 1275350400000 | 4527.23 |
| 1275436800000 | 4492.36 |
| 1275523200000 | 4622.58 |
| 1275609600000 | 4689.47 |
| 1275868800000 | 4475.38 |
| 1275955200000 | 4542.91 |
| 1276041600000 | 4538.54 |
| 1276128000000 | 4511.95 |
| 1276214400000 | 4579.05 |
| 1276473600000 | 4579.05 |
| 1276560000000 | 4637.99 |
| 1276646400000 | 4700.67 |
| 1276732800000 | 4755.11 |
| 1276819200000 | 4859.67 |
| 1277078400000 | 4974.57 |
| 1277164800000 | 4939.33 |
| 1277251200000 | 4888.82 |
| 1277337600000 | 4835.58 |
| 1277424000000 | 4815.19 |
| 1277683200000 | 4837.77 |
| 1277769600000 | 4898.46 |
| 1277856000000 | 4898.46 |
| 1277942400000 | 4783.33 |
| 1278028800000 | 4725.35 |
| 1278288000000 | 4752.79 |
| 1278374400000 | 4752.56 |
| 1278460800000 | 4778.72 |
| 1278547200000 | 4893.43 |
| 1278633600000 | 4923.98 |
| 1278892800000 | 4959.52 |
| 1278979200000 | 4977.87 |
| 1279065600000 | 5101.31 |
| 1279152000000 | 5102.34 |
| 1279238400000 | 5060.26 |
| 1279497600000 | 5043.21 |
| 1279584000000 | 5028.45 |
| 1279670400000 | 5050.01 |
| 1279756800000 | 5046.94 |
| 1279843200000 | 5065.35 |
| 1280102400000 | 5087.2 |
| 1280188800000 | 5155.75 |
| 1280275200000 | 5209.57 |
| 1280361600000 | 5184.09 |
| 1280448000000 | 5211.02 |
| 1280707200000 | 5311.47 |
| 1280793600000 | 5387.17 |
| 1280880000000 | 5453 |
| 1280966400000 | 5551.29 |
| 1281052800000 | 5553.39 |
| 1281312000000 | 5584.87 |
| 1281398400000 | 5639.37 |
| 1281484800000 | 5574.88 |
| 1281571200000 | 5419.73 |
| 1281657600000 | 5404.54 |
| 1281916800000 | 5461.61 |
| 1282003200000 | 5589.19 |
| 1282089600000 | 5679.44 |
| 1282176000000 | 5730.06 |
| 1282262400000 | 5787.12 |
| 1282521600000 | 5779.8 |
| 1282608000000 | 5603.99 |
| 1282694400000 | 5556.72 |
| 1282780800000 | 5684.24 |
| 1282867200000 | 5589.2 |
| 1283126400000 | 5589.2 |
| 1283212800000 | 5557.99 |
| 1283299200000 | 5652.39 |
| 1283385600000 | 5859.57 |
| 1283472000000 | 6055.73 |
| 1283731200000 | 6245.59 |
| 1283817600000 | 6202.95 |
| 1283904000000 | 6299.67 |
| 1283990400000 | 6527.04 |
| 1284076800000 | 6527.04 |
| 1284336000000 | 6718.27 |
| 1284422400000 | 6710.97 |
| 1284508800000 | 6706.71 |
| 1284595200000 | 6733.8 |
| 1284681600000 | 6764.42 |
| 1284940800000 | 6967.61 |
| 1285027200000 | 6988.28 |
| 1285113600000 | 6959.51 |
| 1285200000000 | 7050.85 |
| 1285286400000 | 7099.65 |
| 1285545600000 | 7160.41 |
| 1285632000000 | 7098.93 |
| 1285718400000 | 7106.13 |
| 1285804800000 | 6973.86 |
| 1285891200000 | 7082.12 |
| 1286150400000 | 7285.55 |
| 1286236800000 | 7255.64 |
| 1286323200000 | 7449.31 |
| 1286409600000 | 7606.68 |
| 1286496000000 | 7616.38 |
| 1286755200000 | 7565.14 |
| 1286841600000 | 7510.27 |
| 1286928000000 | 7578.46 |
| 1287014400000 | 7727.16 |
| 1287100800000 | 7716.07 |
| 1287360000000 | 7654.42 |
| 1287446400000 | 7638.91 |
| 1287532800000 | 7585.64 |
| 1287619200000 | 7681.84 |
| 1287705600000 | 7812.66 |
| 1287964800000 | 7812.67 |
| 1288051200000 | 7872.56 |
| 1288137600000 | 7828.46 |
| 1288224000000 | 7847.63 |
| 1288310400000 | 7959.68 |
| 1288569600000 | 7959.68 |
| 1288656000000 | 8265.54 |
| 1288742400000 | 8366.96 |
| 1288828800000 | 8445.36 |
| 1288915200000 | 8433.21 |
| 1289174400000 | 8223.98 |
| 1289260800000 | 8033.29 |
| 1289347200000 | 7780.77 |
| 1289433600000 | 7646.58 |
| 1289520000000 | 7507.08 |
| 1289779200000 | 7660.74 |
| 1289865600000 | 7660.74 |
| 1289952000000 | 7494.81 |
| 1290038400000 | 7625.55 |
| 1290124800000 | 7789.34 |
| 1290384000000 | 7716.33 |
| 1290470400000 | 7551.12 |
| 1290556800000 | 7574.07 |
| 1290643200000 | 7501.91 |
| 1290729600000 | 7398.59 |
| 1290988800000 | 7398.59 |
| 1291075200000 | 7341.14 |
| 1291161600000 | 7383.08 |
| 1291248000000 | 7599.59 |
| 1291334400000 | 7743.88 |
| 1291593600000 | 7754.42 |
| 1291680000000 | 7748.59 |
| 1291766400000 | 7789.06 |
| 1291852800000 | 7736.38 |
| 1291939200000 | 7623.63 |
| 1292198400000 | 7575.87 |
| 1292284800000 | 7606.34 |
| 1292371200000 | 7575.22 |
| 1292457600000 | 7220.27 |
| 1292544000000 | 7196.75 |
| 1292803200000 | 7227.21 |
| 1292889600000 | 7231.58 |
| 1292976000000 | 7305.36 |
| 1293062400000 | 7525.27 |
| 1293148800000 | 7525.27 |
| 1293408000000 | 7525.26 |
| 1293494400000 | 7576.95 |
| 1293580800000 | 7658.77 |
| 1293667200000 | 7651.11 |
| 1293753600000 | 7651.07 |
| 1294012800000 | 7634.2 |
| 1294099200000 | 7673.06 |
| 1294185600000 | 7667.15 |
| 1294272000000 | 7697.43 |
| 1294358400000 | 7545.72 |
| 1294617600000 | 7297.04 |
| 1294704000000 | 7186.74 |
| 1294790400000 | 7282.54 |
| 1294876800000 | 7408.99 |
| 1294963200000 | 7572.97 |
| 1295222400000 | 7546.41 |
| 1295308800000 | 7353.01 |
| 1295395200000 | 7239.66 |
| 1295481600000 | 7151.8 |
| 1295568000000 | 7065.68 |
| 1295827200000 | 6969.58 |
| 1295913600000 | 7097.28 |
| 1296000000000 | 7022.74 |
| 1296086400000 | 7235.79 |
| 1296172800000 | 7242.34 |
| 1296432000000 | 7118.6 |
| 1296518400000 | 7030.6 |
| 1296604800000 | 7191.99 |
| 1296691200000 | 7171.81 |
| 1296777600000 | 7242.06 |
| 1297036800000 | 7289.38 |
| 1297123200000 | 7376.75 |
| 1297209600000 | 7340.1 |
| 1297296000000 | 7099.41 |
| 1297382400000 | 7029.16 |
| 1297641600000 | 7076.26 |
| 1297728000000 | 7094.52 |
| 1297814400000 | 7133.07 |
| 1297900800000 | 7257.48 |
| 1297987200000 | 7244.86 |
| 1298246400000 | 7183.52 |
| 1298332800000 | 7003.56 |
| 1298419200000 | 6955.57 |
| 1298505600000 | 6874.51 |
| 1298592000000 | 6878.53 |
| 1298851200000 | 6911.53 |
| 1298937600000 | 7096.6 |
| 1299024000000 | 7040.96 |
| 1299110400000 | 7177.51 |
| 1299196800000 | 7295.17 |
| 1299456000000 | 7260.16 |
| 1299542400000 | 7311.12 |
| 1299628800000 | 7444.43 |
| 1299715200000 | 7424.9 |
| 1299801600000 | 7385.11 |
| 1300060800000 | 7443.34 |
| 1300147200000 | 7368.59 |
| 1300233600000 | 7463.43 |
| 1300320000000 | 7356.1 |
| 1300406400000 | 7470.66 |
| 1300665600000 | 7465.56 |
| 1300752000000 | 7525.9 |
| 1300838400000 | 7437.34 |
| 1300924800000 | 7392.32 |
| 1301011200000 | 7438.41 |
| 1301270400000 | 7475.59 |
| 1301356800000 | 7480.61 |
| 1301443200000 | 7528.42 |
| 1301529600000 | 7636.51 |
| 1301616000000 | 7735.81 |
| 1301875200000 | 7901.44 |
| 1301961600000 | 7817.12 |
| 1302048000000 | 7949.25 |
| 1302134400000 | 7968.85 |
| 1302220800000 | 8042.25 |
| 1302480000000 | 8069.02 |
| 1302566400000 | 8030.47 |
| 1302652800000 | 7958.27 |
| 1302739200000 | 8023.58 |
| 1302825600000 | 8036.43 |
| 1303084800000 | 8083.33 |
| 1303171200000 | 8070.45 |
| 1303257600000 | 8208.54 |
| 1303344000000 | 8208.53 |
| 1303430400000 | 8208.53 |
| 1303689600000 | 8311.37 |
| 1303776000000 | 8249.61 |
| 1303862400000 | 8287.62 |
| 1303948800000 | 8284.41 |
| 1304035200000 | 8315.21 |
| 1304294400000 | 8364.53 |
| 1304380800000 | 8294.67 |
| 1304467200000 | 8222.15 |
| 1304553600000 | 8107.13 |
| 1304640000000 | 7999.66 |
| 1304899200000 | 8059.82 |
| 1304985600000 | 8100.57 |
| 1305072000000 | 8215.04 |
| 1305158400000 | 8197.02 |
| 1305244800000 | 8220.82 |
| 1305504000000 | 8204.83 |
| 1305590400000 | 8201.05 |
| 1305676800000 | 8227.41 |
| 1305763200000 | 8206.69 |
| 1305849600000 | 8164.63 |
| 1306108800000 | 8027.96 |
| 1306195200000 | 7880.7 |
| 1306281600000 | 7858.61 |
| 1306368000000 | 7927.75 |
| 1306454400000 | 8022.37 |
| 1306713600000 | 8079.38 |
| 1306800000000 | 8105.83 |
| 1306886400000 | 8207.24 |
| 1306972800000 | 8125.87 |
| 1307059200000 | 8065.97 |
| 1307318400000 | 8029.96 |
| 1307404800000 | 7996.96 |
| 1307491200000 | 8009.78 |
| 1307577600000 | 7926.35 |
| 1307664000000 | 7956.37 |
| 1307923200000 | 7808.82 |
| 1308009600000 | 7691.81 |
| 1308096000000 | 7778.31 |
| 1308182400000 | 7717.37 |
| 1308268800000 | 7783.49 |
| 1308528000000 | 7783.45 |
| 1308614400000 | 7886.2 |
| 1308700800000 | 7994.8 |
| 1308787200000 | 7968.42 |
| 1308873600000 | 8075.94 |
| 1309132800000 | 8015.95 |
| 1309219200000 | 8070.85 |
| 1309305600000 | 8016.31 |
| 1309392000000 | 8075.38 |
| 1309478400000 | 8245.84 |
| 1309737600000 | 8469.6 |
| 1309824000000 | 8502.85 |
| 1309910400000 | 8518.4 |
| 1309996800000 | 8526.07 |
| 1310083200000 | 8580.72 |
| 1310342400000 | 8494.41 |
| 1310428800000 | 8374.31 |
| 1310515200000 | 8484.14 |
| 1310601600000 | 8550.86 |
| 1310688000000 | 8654.95 |
| 1310947200000 | 8668.92 |
| 1311033600000 | 8733.2 |
| 1311120000000 | 8817.8 |
| 1311206400000 | 8811.32 |
| 1311292800000 | 8841.19 |
| 1311552000000 | 8830.81 |
| 1311638400000 | 8888.68 |
| 1311724800000 | 8934.45 |
| 1311811200000 | 8894.21 |
| 1311897600000 | 8912.14 |
| 1312156800000 | 9053.57 |
| 1312243200000 | 9032.9 |
| 1312329600000 | 8835.48 |
| 1312416000000 | 8876.3 |
| 1312502400000 | 8573.03 |
| 1312761600000 | 8338.22 |
| 1312848000000 | 8012.27 |
| 1312934400000 | 8256.3 |
| 1313020800000 | 8305.14 |
| 1313107200000 | 8344.89 |
| 1313366400000 | 8393.57 |
| 1313452800000 | 8542.12 |
| 1313539200000 | 8430.8 |
| 1313625600000 | 8458.11 |
| 1313712000000 | 8258.9 |
| 1313971200000 | 8203.33 |
| 1314057600000 | 8225.48 |
| 1314144000000 | 8228.58 |
| 1314230400000 | 8189.59 |
| 1314316800000 | 8138.87 |
| 1314576000000 | 8138.88 |
| 1314662400000 | 8138.86 |
| 1314748800000 | 8226.47 |
| 1314835200000 | 8377.81 |
| 1314921600000 | 8486.29 |
| 1315180800000 | 8413.57 |
| 1315267200000 | 8201.32 |
| 1315353600000 | 8232.45 |
| 1315440000000 | 8293.43 |
| 1315526400000 | 8286.34 |
| 1315785600000 | 8131.94 |
| 1315872000000 | 8081.24 |
| 1315958400000 | 7962.94 |
| 1316044800000 | 7992.52 |
| 1316131200000 | 8108.27 |
| 1316390400000 | 8036.57 |
| 1316476800000 | 7897.69 |
| 1316563200000 | 7868.49 |
| 1316649600000 | 7646.8 |
| 1316736000000 | 7254.3 |
| 1316995200000 | 6853.79 |
| 1317081600000 | 6853.81 |
| 1317168000000 | 7153.7 |
| 1317254400000 | 7209.91 |
| 1317340800000 | 7384.35 |
| 1317600000000 | 7127.55 |
| 1317686400000 | 7089.75 |
| 1317772800000 | 7105.02 |
| 1317859200000 | 7251.07 |
| 1317945600000 | 7361.53 |
| 1318204800000 | 7497 |
| 1318291200000 | 7533.18 |
| 1318377600000 | 7633.21 |
| 1318464000000 | 7636.38 |
| 1318550400000 | 7682.58 |
| 1318809600000 | 7865.63 |
| 1318896000000 | 7716.91 |
| 1318982400000 | 7786.11 |
| 1319068800000 | 7691.4 |
| 1319155200000 | 7682.22 |
| 1319414400000 | 7754.71 |
| 1319500800000 | 7810.91 |
| 1319587200000 | 7770.56 |
| 1319673600000 | 7920.9 |
| 1319760000000 | 8000.69 |
| 1320019200000 | 8000.71 |
| 1320105600000 | 8000.73 |
| 1320192000000 | 7845.5 |
| 1320278400000 | 7723.87 |
| 1320364800000 | 7820.58 |
| 1320624000000 | 7820.6 |
| 1320710400000 | 7835.9 |
| 1320796800000 | 7893.27 |
| 1320883200000 | 7763.7 |
| 1320969600000 | 7870.35 |
| 1321228800000 | 7932.81 |
| 1321315200000 | 7960.1 |
| 1321401600000 | 7919.7 |
| 1321488000000 | 7988.02 |
| 1321574400000 | 7978.08 |
| 1321833600000 | 7923.79 |
| 1321920000000 | 7952.49 |
| 1322006400000 | 7887.05 |
| 1322092800000 | 7741.22 |
| 1322179200000 | 7694.37 |
| 1322438400000 | 7708.69 |
| 1322524800000 | 7762.57 |
| 1322611200000 | 7762.55 |
| 1322697600000 | 7926.26 |
| 1322784000000 | 7965.72 |
| 1323043200000 | 8009.9 |
| 1323129600000 | 7906.58 |
| 1323216000000 | 7990.72 |
| 1323302400000 | 8024.47 |
| 1323388800000 | 7907.44 |
| 1323648000000 | 7906.81 |
| 1323734400000 | 7848.99 |
| 1323820800000 | 7819.85 |
| 1323907200000 | 7746.16 |
| 1323993600000 | 7802.86 |
| 1324252800000 | 7787.31 |
| 1324339200000 | 7810.15 |
| 1324425600000 | 7911.11 |
| 1324512000000 | 7914.82 |
| 1324598400000 | 7955.97 |
| 1324857600000 | 7931.92 |
| 1324944000000 | 7836.6 |
| 1325030400000 | 7754.72 |
| 1325116800000 | 7813.75 |
| 1325203200000 | 7813.77 |
| 1325462400000 | 7864.58 |
| 1325548800000 | 7972.88 |
| 1325635200000 | 8083.77 |
| 1325721600000 | 8055.57 |
| 1325808000000 | 8023.03 |
| 1326067200000 | 8085.99 |
| 1326153600000 | 8198.12 |
| 1326240000000 | 8300.13 |
| 1326326400000 | 8267.73 |
| 1326412800000 | 8309.76 |
| 1326672000000 | 8267.24 |
| 1326758400000 | 8346.5 |
| 1326844800000 | 8350.45 |
| 1326931200000 | 8359.42 |
| 1327017600000 | 8486.21 |
| 1327276800000 | 8486.25 |
| 1327363200000 | 8466.3 |
| 1327449600000 | 8439.26 |
| 1327536000000 | 8477.24 |
| 1327622400000 | 8531.18 |
| 1327881600000 | 8298.05 |
| 1327968000000 | 8424.34 |
| 1328054400000 | 8519.68 |
| 1328140800000 | 8716.3 |
| 1328227200000 | 8670.51 |
| 1328486400000 | 8789.09 |
| 1328572800000 | 8803.34 |
| 1328659200000 | 8885.06 |
| 1328745600000 | 8766.43 |
| 1328832000000 | 8805.32 |
| 1329091200000 | 8899.12 |
| 1329177600000 | 8770.18 |
| 1329264000000 | 8898.81 |
| 1329350400000 | 8874.29 |
| 1329436800000 | 9046.03 |
| 1329696000000 | 9160.94 |
| 1329782400000 | 9066.21 |
| 1329868800000 | 9093.12 |
| 1329955200000 | 9129.45 |
| 1330041600000 | 9191.36 |
| 1330300800000 | 9026.4 |
| 1330387200000 | 9026.98 |
| 1330473600000 | 9244.67 |
| 1330560000000 | 9193.7 |
| 1330646400000 | 9232.72 |
| 1330905600000 | 9218.91 |
| 1330992000000 | 9108.9 |
| 1331078400000 | 9063.79 |
| 1331164800000 | 9216.21 |
| 1331251200000 | 9287.8 |
| 1331510400000 | 9265.63 |
| 1331596800000 | 9312.49 |
| 1331683200000 | 9359.83 |
| 1331769600000 | 9318.67 |
| 1331856000000 | 9444.93 |
| 1332115200000 | 9568.59 |
| 1332201600000 | 9568.73 |
| 1332288000000 | 9617.46 |
| 1332374400000 | 9637.23 |
| 1332460800000 | 9582.16 |
| 1332720000000 | 9517.47 |
| 1332806400000 | 9672.91 |
| 1332892800000 | 9733.74 |
| 1332979200000 | 9711.23 |
| 1333065600000 | 9713.6 |
| 1333324800000 | 9707.73 |
| 1333411200000 | 9757.04 |
| 1333497600000 | 9737.35 |
| 1333584000000 | 9737.35 |
| 1333670400000 | 9737.35 |
| 1333929600000 | 9737.37 |
| 1334016000000 | 9653.93 |
| 1334102400000 | 9594.73 |
| 1334188800000 | 9663.32 |
| 1334275200000 | 9794.18 |
| 1334534400000 | 9826.31 |
| 1334620800000 | 9922.35 |
| 1334707200000 | 10018.11 |
| 1334793600000 | 10045.61 |
| 1334880000000 | 10105.48 |
| 1335139200000 | 10081.21 |
| 1335225600000 | 10056.53 |
| 1335312000000 | 10145.94 |
| 1335398400000 | 10182.43 |
| 1335484800000 | 10188.57 |
| 1335744000000 | 10318.96 |
| 1335830400000 | 10319 |
| 1335916800000 | 10435.6 |
| 1336003200000 | 10487.61 |
| 1336089600000 | 10498.5 |
| 1336348800000 | 10302 |
| 1336435200000 | 10366.1 |
| 1336521600000 | 10347.14 |
| 1336608000000 | 10169.12 |
| 1336694400000 | 9969.65 |
| 1336953600000 | 9778.03 |
| 1337040000000 | 9637.44 |
| 1337126400000 | 9341.3 |
| 1337212800000 | 9591.8 |
| 1337299200000 | 9368.04 |
| 1337558400000 | 9532.5 |
| 1337644800000 | 9641.32 |
| 1337731200000 | 9556.58 |
| 1337817600000 | 9488.1 |
| 1337904000000 | 9531.86 |
| 1338163200000 | 9640.98 |
| 1338249600000 | 9817.18 |
| 1338336000000 | 9747.53 |
| 1338422400000 | 9774.11 |
| 1338508800000 | 9785.32 |
| 1338768000000 | 9558.21 |
| 1338854400000 | 9589.42 |
| 1338940800000 | 9702.79 |
| 1339027200000 | 9752.9 |
| 1339113600000 | 9709.93 |
| 1339372800000 | 9881.69 |
| 1339459200000 | 9881.69 |
| 1339545600000 | 10019.51 |
| 1339632000000 | 9935.96 |
| 1339718400000 | 9814.17 |
| 1339977600000 | 10008.92 |
| 1340064000000 | 10048.05 |
| 1340150400000 | 10178.01 |
| 1340236800000 | 10112.03 |
| 1340323200000 | 10067.28 |
| 1340582400000 | 10083.78 |
| 1340668800000 | 10095.23 |
| 1340755200000 | 10255.4 |
| 1340841600000 | 10280.41 |
| 1340928000000 | 10397.09 |
| 1341187200000 | 10445.55 |
| 1341273600000 | 10667.38 |
| 1341360000000 | 10628.02 |
| 1341446400000 | 10714.25 |
| 1341532800000 | 10653.71 |
| 1341792000000 | 10487.85 |
| 1341878400000 | 10545.84 |
| 1341964800000 | 10482.73 |
| 1342051200000 | 10401.24 |
| 1342137600000 | 10501.55 |
| 1342396800000 | 10598.75 |
| 1342483200000 | 10646.34 |
| 1342569600000 | 10565.34 |
| 1342656000000 | 10526.48 |
| 1342742400000 | 10531.93 |
| 1343001600000 | 10410.89 |
| 1343088000000 | 10455.1 |
| 1343174400000 | 10551.81 |
| 1343260800000 | 10623.4 |
| 1343347200000 | 10719.75 |
| 1343606400000 | 10720.41 |
| 1343692800000 | 10846.3 |
| 1343779200000 | 10813.43 |
| 1343865600000 | 10710.94 |
| 1343952000000 | 10707.45 |
| 1344211200000 | 10726.07 |
| 1344297600000 | 10726.03 |
| 1344384000000 | 10801.77 |
| 1344470400000 | 10716.21 |
| 1344556800000 | 10684.44 |
| 1344816000000 | 10650.68 |
| 1344902400000 | 10718 |
| 1344988800000 | 10642.56 |
| 1345075200000 | 10636.18 |
| 1345161600000 | 10627.06 |
| 1345420800000 | 10627.06 |
| 1345507200000 | 10627.06 |
| 1345593600000 | 10574.32 |
| 1345680000000 | 10612.6 |
| 1345766400000 | 10516.11 |
| 1346025600000 | 10516.11 |
| 1346112000000 | 10512.89 |
| 1346198400000 | 10550.72 |
| 1346284800000 | 10470.47 |
| 1346371200000 | 10492.25 |
| 1346630400000 | 10611.25 |
| 1346716800000 | 10608.54 |
| 1346803200000 | 10518.9 |
| 1346889600000 | 10550.49 |
| 1346976000000 | 10677.14 |
| 1347235200000 | 10712.14 |
| 1347321600000 | 10752.11 |
| 1347408000000 | 10740.86 |
| 1347494400000 | 10771.47 |
| 1347580800000 | 10934.05 |
| 1347840000000 | 10902.04 |
| 1347926400000 | 10875.55 |
| 1348012800000 | 10900.23 |
| 1348099200000 | 10814.08 |
| 1348185600000 | 10819.5 |
| 1348444800000 | 10822.76 |
| 1348531200000 | 10791.79 |
| 1348617600000 | 10690.8 |
| 1348704000000 | 10783.11 |
| 1348790400000 | 10883.37 |
| 1349049600000 | 10902.85 |
| 1349136000000 | 11017.02 |
| 1349222400000 | 11061.92 |
| 1349308800000 | 11086.35 |
| 1349395200000 | 11143.55 |
| 1349654400000 | 11116.32 |
| 1349740800000 | 11065.05 |
| 1349827200000 | 11014.51 |
| 1349913600000 | 11036.21 |
| 1350000000000 | 11140.97 |
| 1350259200000 | 11147.48 |
| 1350345600000 | 11286.11 |
| 1350432000000 | 11378.66 |
| 1350518400000 | 11332.6 |
| 1350604800000 | 11278.06 |
| 1350864000000 | 11259.02 |
| 1350950400000 | 11343.4 |
| 1351036800000 | 11227.27 |
| 1351123200000 | 11226.59 |
| 1351209600000 | 11226.59 |
| 1351468800000 | 11210.31 |
| 1351555200000 | 11258.12 |
| 1351641600000 | 11346.49 |
| 1351728000000 | 11346.49 |
| 1351814400000 | 11346.49 |
| 1352073600000 | 11422.29 |
| 1352160000000 | 11530.34 |
| 1352246400000 | 11480.4 |
| 1352332800000 | 11456.34 |
| 1352419200000 | 11499.55 |
| 1352678400000 | 11466.71 |
| 1352764800000 | 11448.32 |
| 1352851200000 | 11448.9 |
| 1352937600000 | 11317.19 |
| 1353024000000 | 11319.86 |
| 1353283200000 | 11462.74 |
| 1353369600000 | 11608.14 |
| 1353456000000 | 11669.88 |
| 1353542400000 | 11610.64 |
| 1353628800000 | 11681.62 |
| 1353888000000 | 11814.67 |
| 1353974400000 | 11903.07 |
| 1354060800000 | 11953.62 |
| 1354147200000 | 11864.71 |
| 1354233600000 | 11864.66 |
| 1354492800000 | 11945.79 |
| 1354579200000 | 11956.8 |
| 1354665600000 | 11936.48 |
| 1354752000000 | 12023.51 |
| 1354838400000 | 12100.3 |
| 1355097600000 | 12010.59 |
| 1355184000000 | 12062.75 |
| 1355270400000 | 12180.05 |
| 1355356800000 | 12206.98 |
| 1355443200000 | 12128.59 |
| 1355702400000 | 12023.44 |
| 1355788800000 | 11939.65 |
| 1355875200000 | 12094.06 |
| 1355961600000 | 12069.85 |
| 1356048000000 | 12036.11 |
| 1356307200000 | 12036.06 |
| 1356393600000 | 12036.06 |
| 1356480000000 | 12074.52 |
| 1356566400000 | 12078.94 |
| 1356652800000 | 12138 |
| 1356912000000 | 12138.05 |
| 1357084800000 | 12249.9 |
| 1357171200000 | 12419.67 |
| 1357257600000 | 12452.73 |
| 1357516800000 | 12624.43 |
| 1357603200000 | 12716.45 |
| 1357689600000 | 12823.06 |
| 1357776000000 | 12703.62 |
| 1357862400000 | 12849.42 |
| 1358121600000 | 12871.84 |
| 1358208000000 | 12964.2 |
| 1358294400000 | 12931.2 |
| 1358380800000 | 13001.15 |
| 1358467200000 | 13096.91 |
| 1358726400000 | 13192.69 |
| 1358812800000 | 13170.61 |
| 1358899200000 | 13138.03 |
| 1358985600000 | 13166.73 |
| 1359072000000 | 13327.22 |
| 1359331200000 | 13329.49 |
| 1359417600000 | 13535.55 |
| 1359504000000 | 13731.33 |
| 1359590400000 | 13585.55 |
| 1359676800000 | 13631.7 |
| 1359936000000 | 13854.64 |
| 1360022400000 | 13789.07 |
| 1360108800000 | 13727.89 |
| 1360195200000 | 13814.71 |
| 1360281600000 | 13797.4 |
| 1360540800000 | 13774.58 |
| 1360627200000 | 13687.61 |
| 1360713600000 | 13766.85 |
| 1360800000000 | 13773.06 |
| 1360886400000 | 13847.26 |
| 1361145600000 | 13919.91 |
| 1361232000000 | 13967.66 |
| 1361318400000 | 13842.58 |
| 1361404800000 | 13801.69 |
| 1361491200000 | 13818.28 |
| 1361750400000 | 14081.09 |
| 1361836800000 | 14002.46 |
| 1361923200000 | 14107.86 |
| 1362009600000 | 14302.9 |
| 1362096000000 | 14192.8 |
| 1362355200000 | 14067.19 |
| 1362441600000 | 14209.86 |
| 1362528000000 | 14339.13 |
| 1362614400000 | 14207.78 |
| 1362700800000 | 14387.49 |
| 1362960000000 | 14435.88 |
| 1363046400000 | 14291.55 |
| 1363132800000 | 14414.33 |
| 1363219200000 | 14418.71 |
| 1363305600000 | 14345.69 |
| 1363564800000 | 13939.33 |
| 1363651200000 | 13948.85 |
| 1363737600000 | 13800.79 |
| 1363824000000 | 13928.3 |
| 1363910400000 | 13935.35 |
| 1364169600000 | 14092.58 |
| 1364256000000 | 14098.94 |
| 1364342400000 | 14384.54 |
| 1364428800000 | 14384.48 |
| 1364515200000 | 14384.48 |
| 1364774400000 | 14368.19 |
| 1364860800000 | 14173.49 |
| 1364947200000 | 14288.73 |
| 1365033600000 | 14166.5 |
| 1365120000000 | 14106.35 |
| 1365379200000 | 14124.87 |
| 1365465600000 | 14124.81 |
| 1365552000000 | 14428.61 |
| 1365638400000 | 14544.91 |
| 1365724800000 | 14521.87 |
| 1365984000000 | 14518.98 |
| 1366070400000 | 14356.96 |
| 1366156800000 | 14556.28 |
| 1366243200000 | 14523.22 |
| 1366329600000 | 14700.98 |
| 1366588800000 | 14766.17 |
| 1366675200000 | 14741.12 |
| 1366761600000 | 14598.51 |
| 1366848000000 | 14584.04 |
| 1366934400000 | 14712.7 |
| 1367193600000 | 14721.11 |
| 1367280000000 | 14760.85 |
| 1367366400000 | 14760.78 |
| 1367452800000 | 14817.12 |
| 1367539200000 | 15087.85 |
| 1367798400000 | 14969.03 |
| 1367884800000 | 14899.93 |
| 1367971200000 | 14858.6 |
| 1368057600000 | 14841.56 |
| 1368144000000 | 14836.58 |
| 1368403200000 | 14836.58 |
| 1368489600000 | 14779.51 |
| 1368576000000 | 14745.64 |
| 1368662400000 | 14441.47 |
| 1368748800000 | 14303.04 |
| 1369008000000 | 14236.72 |
| 1369094400000 | 14181.11 |
| 1369180800000 | 14301.14 |
| 1369267200000 | 13885.41 |
| 1369353600000 | 13928.53 |
| 1369612800000 | 13667.32 |
| 1369699200000 | 13638.8 |
| 1369785600000 | 13615.68 |
| 1369872000000 | 13309.79 |
| 1369958400000 | 13087.06 |
| 1370217600000 | 12841.34 |
| 1370304000000 | 12652.41 |
| 1370390400000 | 12289.24 |
| 1370476800000 | 12308.1 |
| 1370563200000 | 12681.04 |
| 1370822400000 | 12797.93 |
| 1370908800000 | 12151.61 |
| 1370995200000 | 12151.56 |
| 1371081600000 | 11597.67 |
| 1371168000000 | 11806.6 |
| 1371427200000 | 12039.45 |
| 1371513600000 | 12155.42 |
| 1371600000000 | 12120.11 |
| 1371686400000 | 11594.34 |
| 1371772800000 | 11021.49 |
| 1372032000000 | 10414.76 |
| 1372118400000 | 10149.58 |
| 1372204800000 | 10711.27 |
| 1372291200000 | 11039.01 |
| 1372377600000 | 10913.5 |
| 1372636800000 | 11156.67 |
| 1372723200000 | 11087.64 |
| 1372809600000 | 10937.49 |
| 1372896000000 | 11053.22 |
| 1372982400000 | 11135.54 |
| 1373241600000 | 10810.13 |
| 1373328000000 | 10831.8 |
| 1373414400000 | 10652.61 |
| 1373500800000 | 10886.36 |
| 1373587200000 | 11044.04 |
| 1373846400000 | 11111.21 |
| 1373932800000 | 11167.65 |
| 1374019200000 | 11037.81 |
| 1374105600000 | 11195.39 |
| 1374192000000 | 11228.32 |
| 1374451200000 | 11264.23 |
| 1374537600000 | 11380.95 |
| 1374624000000 | 11491.9 |
| 1374710400000 | 11515.87 |
| 1374796800000 | 11467.01 |
| 1375056000000 | 11402.14 |
| 1375142400000 | 11394.97 |
| 1375228800000 | 11231.87 |
| 1375315200000 | 11229.09 |
| 1375401600000 | 11092.36 |
| 1375660800000 | 11047.97 |
| 1375747200000 | 10908.62 |
| 1375833600000 | 10892.53 |
| 1375920000000 | 10900.87 |
| 1376006400000 | 10900.82 |
| 1376265600000 | 10939.6 |
| 1376352000000 | 10931.14 |
| 1376438400000 | 11086.64 |
| 1376524800000 | 11028.79 |
| 1376611200000 | 10951.71 |
| 1376870400000 | 10951.71 |
| 1376956800000 | 10951.71 |
| 1377043200000 | 10951.71 |
| 1377129600000 | 10192.96 |
| 1377216000000 | 10143.8 |
| 1377475200000 | 10143.84 |
| 1377561600000 | 9770.2 |
| 1377648000000 | 9429.86 |
| 1377734400000 | 9760.86 |
| 1377820800000 | 10017.7 |
| 1378080000000 | 10013.99 |
| 1378166400000 | 10039.89 |
| 1378252800000 | 9944.24 |
| 1378339200000 | 9856.74 |
| 1378425600000 | 9782.12 |
| 1378684800000 | 9850.22 |
| 1378771200000 | 9987.95 |
| 1378857600000 | 10111.34 |
| 1378944000000 | 10046.72 |
| 1379030400000 | 9805.23 |
| 1379289600000 | 9973.52 |
| 1379376000000 | 10029.87 |
| 1379462400000 | 10123.17 |
| 1379548800000 | 10631.64 |
| 1379635200000 | 10606.77 |
| 1379894400000 | 10520.88 |
| 1379980800000 | 10429.88 |
| 1380067200000 | 10397.47 |
| 1380153600000 | 10370.17 |
| 1380240000000 | 10370.43 |
| 1380499200000 | 10167.32 |
| 1380585600000 | 10080.63 |
| 1380672000000 | 10144.96 |
| 1380758400000 | 10310.23 |
| 1380844800000 | 10368.24 |
| 1381104000000 | 10502.95 |
| 1381190400000 | 10505.74 |
| 1381276800000 | 10409.62 |
| 1381363200000 | 10415.12 |
| 1381449600000 | 10536 |
| 1381708800000 | 10494.02 |
| 1381795200000 | 10494.02 |
| 1381881600000 | 10465.73 |
| 1381968000000 | 10449.41 |
| 1382054400000 | 10458.15 |
| 1382313600000 | 10436.14 |
| 1382400000000 | 10407.06 |
| 1382486400000 | 10427.89 |
| 1382572800000 | 10409.98 |
| 1382659200000 | 10361.35 |
| 1382918400000 | 10361.35 |
| 1383004800000 | 10340.63 |
| 1383091200000 | 10351.9 |
| 1383177600000 | 10314.22 |
| 1383264000000 | 10314.22 |
| 1383523200000 | 10282.97 |
| 1383609600000 | 10297.7 |
| 1383696000000 | 10281.9 |
| 1383782400000 | 10258.78 |
| 1383868800000 | 10224.22 |
| 1384128000000 | 10069.58 |
| 1384214400000 | 10024.71 |
| 1384300800000 | 10033.17 |
| 1384387200000 | 10095.28 |
| 1384473600000 | 10052.24 |
| 1384732800000 | 10050.39 |
| 1384819200000 | 9974.53 |
| 1384905600000 | 9778.13 |
| 1384992000000 | 9670.76 |
| 1385078400000 | 9612.54 |
| 1385337600000 | 9437.06 |
| 1385424000000 | 9351.09 |
| 1385510400000 | 9460.78 |
| 1385596800000 | 9582.5 |
| 1385683200000 | 9599.77 |
| 1385942400000 | 9642.44 |
| 1386028800000 | 9496.78 |
| 1386115200000 | 9490.3 |
| 1386201600000 | 9481.82 |
| 1386288000000 | 9416.93 |
| 1386547200000 | 9349.46 |
| 1386633600000 | 9194.19 |
| 1386720000000 | 9172.9 |
| 1386806400000 | 9091 |
| 1386892800000 | 9093.76 |
| 1387152000000 | 9025.32 |
| 1387238400000 | 9111.83 |
| 1387324800000 | 9075.66 |
| 1387411200000 | 9139.45 |
| 1387497600000 | 9105.64 |
| 1387756800000 | 9189.92 |
| 1387843200000 | 9189.92 |
| 1387929600000 | 9189.92 |
| 1388016000000 | 9169.24 |
| 1388102400000 | 9198.18 |
| 1388361600000 | 9198.18 |
| 1388448000000 | 9198.18 |
| 1388620800000 | 9322.33 |
| 1388707200000 | 9379.18 |
| 1388966400000 | 9418.65 |
| 1389052800000 | 9314.03 |
| 1389139200000 | 9442.57 |
| 1389225600000 | 9458.17 |
| 1389312000000 | 9407.94 |
| 1389571200000 | 9551.08 |
| 1389657600000 | 9548.51 |
| 1389744000000 | 9482.51 |
| 1389830400000 | 9485.81 |
| 1389916800000 | 9501.46 |
| 1390176000000 | 9495.75 |
| 1390262400000 | 9470.57 |
| 1390348800000 | 9529.59 |
| 1390435200000 | 9537.09 |
| 1390521600000 | 9531 |
| 1390780800000 | 9420.53 |
| 1390867200000 | 9432.43 |
| 1390953600000 | 9507.63 |
| 1391040000000 | 9416.12 |
| 1391126400000 | 9416.11 |
| 1391385600000 | 9363.11 |
| 1391472000000 | 9220.13 |
| 1391558400000 | 9185.52 |
| 1391644800000 | 9195.21 |
| 1391731200000 | 9328.57 |
| 1391990400000 | 9409.71 |
| 1392076800000 | 9509.26 |
| 1392163200000 | 9536.69 |
| 1392249600000 | 9559.39 |
| 1392336000000 | 9635.17 |
| 1392595200000 | 9797.76 |
| 1392681600000 | 9770.33 |
| 1392768000000 | 9815.88 |
| 1392854400000 | 9886.5 |
| 1392940800000 | 9951.09 |
| 1393200000000 | 9894.37 |
| 1393286400000 | 9924.83 |
| 1393372800000 | 9972.65 |
| 1393459200000 | 9981.92 |
| 1393545600000 | 10145.23 |
| 1393804800000 | 10147.02 |
| 1393891200000 | 10122.85 |
| 1393977600000 | 10171.87 |
| 1394064000000 | 10192.32 |
| 1394150400000 | 10211.69 |
| 1394409600000 | 10147.02 |
| 1394496000000 | 10273.67 |
| 1394582400000 | 10214.96 |
| 1394668800000 | 10299.22 |
| 1394755200000 | 10219.79 |
| 1395014400000 | 10243.79 |
| 1395100800000 | 10407.7 |
| 1395187200000 | 10413.04 |
| 1395273600000 | 10315.37 |
| 1395360000000 | 10230.9 |
| 1395619200000 | 10284.19 |
| 1395705600000 | 10154.24 |
| 1395792000000 | 10232.08 |
| 1395878400000 | 10118.99 |
| 1395964800000 | 10132.4 |
| 1396224000000 | 10207.78 |
| 1396310400000 | 10289.92 |
| 1396396800000 | 10341.28 |
| 1396483200000 | 10354.29 |
| 1396569600000 | 10420 |
| 1396828800000 | 10471.39 |
| 1396915200000 | 10541.43 |
| 1397001600000 | 10541.47 |
| 1397088000000 | 10793.89 |
| 1397174400000 | 10779.54 |
| 1397433600000 | 10730.66 |
| 1397520000000 | 10806.33 |
| 1397606400000 | 10900.73 |
| 1397692800000 | 10900.78 |
| 1397779200000 | 10900.78 |
| 1398038400000 | 11020.07 |
| 1398124800000 | 11092.84 |
| 1398211200000 | 11144.05 |
| 1398297600000 | 11107.29 |
| 1398384000000 | 11201.77 |
| 1398643200000 | 11075.19 |
| 1398729600000 | 11137.21 |
| 1398816000000 | 11234.29 |
| 1398902400000 | 11234.28 |
| 1398988800000 | 11370.62 |
| 1399248000000 | 11385.62 |
| 1399334400000 | 11449.79 |
| 1399420800000 | 11536.88 |
| 1399507200000 | 11676.2 |
| 1399593600000 | 11832.41 |
| 1399852800000 | 11795.29 |
| 1399939200000 | 11978.98 |
| 1400025600000 | 11885.56 |
| 1400112000000 | 11690.85 |
| 1400198400000 | 11468.64 |
| 1400457600000 | 11561.22 |
| 1400544000000 | 11501.24 |
| 1400630400000 | 11251.65 |
| 1400716800000 | 11342.95 |
| 1400803200000 | 11315.59 |
| 1401062400000 | 11279.36 |
| 1401148800000 | 11258.91 |
| 1401235200000 | 11283.57 |
| 1401321600000 | 11130.79 |
| 1401408000000 | 11213.31 |
| 1401667200000 | 11219.56 |
| 1401753600000 | 11218 |
| 1401840000000 | 11219.31 |
| 1401926400000 | 11299.28 |
| 1402012800000 | 11259.56 |
| 1402272000000 | 11266.32 |
| 1402358400000 | 11166.7 |
| 1402444800000 | 11128.88 |
| 1402531200000 | 11128.93 |
| 1402617600000 | 11117.3 |
| 1402876800000 | 11190.88 |
| 1402963200000 | 11070.5 |
| 1403049600000 | 10912.51 |
| 1403136000000 | 11179.27 |
| 1403222400000 | 11269.62 |
| 1403481600000 | 11314.9 |
| 1403568000000 | 11335.8 |
| 1403654400000 | 11369.03 |
| 1403740800000 | 11410.04 |
| 1403827200000 | 11413.09 |
| 1404086400000 | 11419.15 |
| 1404172800000 | 11368.83 |
| 1404259200000 | 11396.35 |
| 1404345600000 | 11465.39 |
| 1404432000000 | 11547.26 |
| 1404691200000 | 11616.87 |
| 1404777600000 | 11570.7 |
| 1404864000000 | 11580.93 |
| 1404950400000 | 11582.43 |
| 1405036800000 | 11468.94 |
| 1405296000000 | 11467.77 |
| 1405382400000 | 11416.4 |
| 1405468800000 | 11416.4 |
| 1405555200000 | 11519.28 |
| 1405641600000 | 11513.73 |
| 1405900800000 | 11654.4 |
| 1405987200000 | 11612.47 |
| 1406073600000 | 11723.22 |
| 1406160000000 | 11677.15 |
| 1406246400000 | 11675.19 |
| 1406505600000 | 11544.79 |
| 1406592000000 | 11544.84 |
| 1406678400000 | 11508.77 |
| 1406764800000 | 11515.78 |
| 1406851200000 | 11440.54 |
| 1407110400000 | 11595.81 |
| 1407196800000 | 11629.94 |
| 1407283200000 | 11548.16 |
| 1407369600000 | 11484.05 |
| 1407456000000 | 11419.91 |
| 1407715200000 | 11536.86 |
| 1407801600000 | 11612.79 |
| 1407888000000 | 11626.29 |
| 1407974400000 | 11542.69 |
| 1408060800000 | 11367.94 |
| 1408320000000 | 11255.99 |
| 1408406400000 | 11405.55 |
| 1408492800000 | 11399.28 |
| 1408579200000 | 11399.23 |
| 1408665600000 | 11443.63 |
| 1408924800000 | 11443.68 |
| 1409011200000 | 11491.74 |
| 1409097600000 | 11547.41 |
| 1409184000000 | 11510.62 |
| 1409270400000 | 11429.37 |
| 1409529600000 | 11524.37 |
| 1409616000000 | 11543.91 |
| 1409702400000 | 11562.08 |
| 1409788800000 | 11550.72 |
| 1409875200000 | 11628.26 |
| 1410134400000 | 11634.37 |
| 1410220800000 | 11479.45 |
| 1410307200000 | 11383.61 |
| 1410393600000 | 11484.93 |
| 1410480000000 | 11516.02 |
| 1410739200000 | 11422.55 |
| 1410825600000 | 11531.81 |
| 1410912000000 | 11528.02 |
| 1410998400000 | 11505.98 |
| 1411084800000 | 11505.98 |
| 1411344000000 | 11520.27 |
| 1411430400000 | 11418.76 |
| 1411516800000 | 11465.01 |
| 1411603200000 | 11349.7 |
| 1411689600000 | 11344.88 |
| 1411948800000 | 11308.98 |
| 1412035200000 | 11352.05 |
| 1412121600000 | 11210.39 |
| 1412208000000 | 11021.55 |
| 1412294400000 | 11141.49 |
| 1412553600000 | 11141.44 |
| 1412640000000 | 11214.64 |
| 1412726400000 | 11101.25 |
| 1412812800000 | 11214 |
| 1412899200000 | 11125.58 |
| 1413158400000 | 10880.38 |
| 1413244800000 | 10901.84 |
| 1413331200000 | 10934.01 |
| 1413417600000 | 10870.95 |
| 1413504000000 | 10850.89 |
| 1413763200000 | 10932.24 |
| 1413849600000 | 10985.25 |
| 1413936000000 | 11060.18 |
| 1414022400000 | 10969.26 |
| 1414108800000 | 10985.76 |
| 1414368000000 | 10917.05 |
| 1414454400000 | 10894.96 |
| 1414540800000 | 11033.19 |
| 1414627200000 | 10992.65 |
| 1414713600000 | 11106.95 |
| 1414972800000 | 11207.61 |
| 1415059200000 | 11244.39 |
| 1415145600000 | 11236.6 |
| 1415232000000 | 11302.86 |
| 1415318400000 | 11334.32 |
| 1415577600000 | 11332.16 |
| 1415664000000 | 11288.76 |
| 1415750400000 | 11333.54 |
| 1415836800000 | 11323.36 |
| 1415923200000 | 11290.92 |
| 1416182400000 | 11346.89 |
| 1416268800000 | 11371.29 |
| 1416355200000 | 11390.19 |
| 1416441600000 | 11376.41 |
| 1416528000000 | 11404.67 |
| 1416787200000 | 11506.46 |
| 1416873600000 | 11522.28 |
| 1416960000000 | 11521.83 |
| 1417046400000 | 11445.98 |
| 1417132800000 | 11558.32 |
| 1417392000000 | 11561.19 |
| 1417478400000 | 11723.33 |
| 1417564800000 | 11726.9 |
| 1417651200000 | 11694.93 |
| 1417737600000 | 11554.36 |
| 1417996800000 | 11554.36 |
| 1418083200000 | 11558.23 |
| 1418169600000 | 11530.64 |
| 1418256000000 | 11444.77 |
| 1418342400000 | 11578.91 |
| 1418601600000 | 11529.28 |
| 1418688000000 | 11521.64 |
| 1418774400000 | 11406.41 |
| 1418860800000 | 11364.18 |
| 1418947200000 | 11448.46 |
| 1419206400000 | 11617.62 |
| 1419292800000 | 11624.54 |
| 1419379200000 | 11624.49 |
| 1419465600000 | 11624.49 |
| 1419552000000 | 11624.47 |
| 1419811200000 | 11783.49 |
| 1419897600000 | 11783.54 |
| 1419984000000 | 11783.54 |
| 1420156800000 | 11783.54 |
| 1420416000000 | 11725.32 |
| 1420502400000 | 11732.33 |
| 1420588800000 | 11798.06 |
| 1420675200000 | 11813.7 |
| 1420761600000 | 11827.7 |
| 1421020800000 | 11807.34 |
| 1421107200000 | 11853.88 |
| 1421193600000 | 11944.65 |
| 1421280000000 | 11944.65 |
| 1421366400000 | 11944.65 |
| 1421625600000 | 11874.61 |
| 1421712000000 | 11881.74 |
| 1421798400000 | 11892.2 |
| 1421884800000 | 11821.68 |
| 1421971200000 | 12098.29 |
| 1422230400000 | 12160.92 |
| 1422316800000 | 12219.39 |
| 1422403200000 | 12311.87 |
| 1422489600000 | 12269.21 |
| 1422576000000 | 12321.8 |
| 1422835200000 | 12195.63 |
| 1422921600000 | 12312.87 |
| 1423008000000 | 12371.19 |
| 1423094400000 | 12461.65 |
| 1423180800000 | 12492.88 |
| 1423440000000 | 12488.45 |
| 1423526400000 | 12393.04 |
| 1423612800000 | 12441.48 |
| 1423699200000 | 12392.56 |
| 1423785600000 | 12493.27 |
| 1424044800000 | 12505.89 |
| 1424131200000 | 12626.12 |
| 1424217600000 | 12602.62 |
| 1424304000000 | 12602.68 |
| 1424390400000 | 12624.82 |
| 1424649600000 | 12541.21 |
| 1424736000000 | 12682.8 |
| 1424822400000 | 12714.54 |
| 1424908800000 | 12589.03 |
| 1424995200000 | 12711.66 |
| 1425254400000 | 12821.24 |
| 1425340800000 | 12728.48 |
| 1425427200000 | 12833.84 |
| 1425513600000 | 12715.47 |
| 1425600000000 | 12705.42 |
| 1425859200000 | 12620.29 |
| 1425945600000 | 12684.75 |
| 1426032000000 | 12522.31 |
| 1426118400000 | 12656.11 |
| 1426204800000 | 12633.22 |
| 1426464000000 | 12428.32 |
| 1426550400000 | 12407.56 |
| 1426636800000 | 12414.33 |
| 1426723200000 | 12433.9 |
| 1426809600000 | 12471.79 |
| 1427068800000 | 12428.46 |
| 1427155200000 | 12365.18 |
| 1427241600000 | 12316.79 |
| 1427328000000 | 12327.74 |
| 1427414400000 | 12319.28 |
| 1427673600000 | 12327.48 |
| 1427760000000 | 12246.81 |
| 1427846400000 | 12271.87 |
| 1427932800000 | 12271.87 |
| 1428019200000 | 12271.87 |
| 1428278400000 | 12363.57 |
| 1428364800000 | 12295.04 |
| 1428451200000 | 12309.27 |
| 1428537600000 | 12309.27 |
| 1428624000000 | 12268.16 |
| 1428883200000 | 12194.8 |
| 1428969600000 | 12203.86 |
| 1429056000000 | 11955.84 |
| 1429142400000 | 11950.18 |
| 1429228800000 | 11983.64 |
| 1429488000000 | 11853.11 |
| 1429574400000 | 11845.81 |
| 1429660800000 | 11847.75 |
| 1429747200000 | 11934.23 |
| 1429833600000 | 11981.6 |
| 1430092800000 | 12121.99 |
| 1430179200000 | 12133.16 |
| 1430265600000 | 12042.89 |
| 1430352000000 | 12005.31 |
| 1430438400000 | 12005.31 |
| 1430697600000 | 12003.53 |
| 1430784000000 | 12085.72 |
| 1430870400000 | 12140.95 |
| 1430956800000 | 12041.37 |
| 1431043200000 | 12098.87 |
| 1431302400000 | 12070.18 |
| 1431388800000 | 12004.41 |
| 1431475200000 | 11982.71 |
| 1431561600000 | 12009.66 |
| 1431648000000 | 12232.95 |
| 1431907200000 | 12238.95 |
| 1431993600000 | 12125.22 |
| 1432080000000 | 12044.77 |
| 1432166400000 | 11927.14 |
| 1432252800000 | 11871.53 |
| 1432512000000 | 11784.9 |
| 1432598400000 | 11519.47 |
| 1432684800000 | 11249.58 |
| 1432771200000 | 11198.1 |
| 1432857600000 | 11151.13 |
| 1433116800000 | 11224.93 |
| 1433203200000 | 11043.48 |
| 1433289600000 | 11049.75 |
| 1433376000000 | 11168.53 |
| 1433462400000 | 11150.39 |
| 1433721600000 | 11063.76 |
| 1433808000000 | 10810.14 |
| 1433894400000 | 10851.84 |
| 1433980800000 | 10928.99 |
| 1434067200000 | 10929.04 |
| 1434326400000 | 10925.78 |
| 1434412800000 | 10922.15 |
| 1434499200000 | 10873.16 |
| 1434585600000 | 10971.33 |
| 1434672000000 | 10912.12 |
| 1434931200000 | 10852.44 |
| 1435017600000 | 10774.91 |
| 1435104000000 | 10795.62 |
| 1435190400000 | 10761.09 |
| 1435276800000 | 10814.07 |
| 1435536000000 | 10744.77 |
| 1435622400000 | 10643.22 |
| 1435708800000 | 10734.85 |
| 1435795200000 | 10823.78 |
| 1435881600000 | 10833.66 |
| 1436140800000 | 10521.48 |
| 1436227200000 | 10503.82 |
| 1436313600000 | 10380.58 |
| 1436400000000 | 10423.66 |
| 1436486400000 | 10466.24 |
| 1436745600000 | 10541.93 |
| 1436832000000 | 10646.62 |
| 1436918400000 | 10808.91 |
| 1437004800000 | 10914.09 |
| 1437091200000 | 10914.09 |
| 1437350400000 | 10986.88 |
| 1437436800000 | 11043.37 |
| 1437523200000 | 11048.89 |
| 1437609600000 | 11011.64 |
| 1437696000000 | 11047.87 |
| 1437955200000 | 10895.33 |
| 1438041600000 | 10807.37 |
| 1438128000000 | 10914.92 |
| 1438214400000 | 10930.62 |
| 1438300800000 | 10925.25 |
| 1438560000000 | 10982.82 |
| 1438646400000 | 10973.39 |
| 1438732800000 | 11062.53 |
| 1438819200000 | 10974.87 |
| 1438905600000 | 10902.64 |
| 1439164800000 | 10916.15 |
| 1439251200000 | 10833.05 |
| 1439337600000 | 10573.4 |
| 1439424000000 | 10431.97 |
| 1439510400000 | 10358.57 |
| 1439769600000 | 10124.45 |
| 1439856000000 | 10093.89 |
| 1439942400000 | 10075.03 |
| 1440028800000 | 10005.19 |
| 1440115200000 | 10005.19 |
| 1440374400000 | 9015.99 |
| 1440460800000 | 9066.75 |
| 1440547200000 | 9294.62 |
| 1440633600000 | 9455.94 |
| 1440720000000 | 9658.36 |
| 1440979200000 | 9658.36 |
| 1441065600000 | 9593.07 |
| 1441152000000 | 9524.68 |
| 1441238400000 | 9562.69 |
| 1441324800000 | 9420.8 |
| 1441584000000 | 9228.03 |
| 1441670400000 | 9169.28 |
| 1441756800000 | 9308.74 |
| 1441843200000 | 9152.2 |
| 1441929600000 | 9174.55 |
| 1442188800000 | 9295.63 |
| 1442275200000 | 9386.56 |
| 1442361600000 | 9453.99 |
| 1442448000000 | 9560.84 |
| 1442534400000 | 9586.46 |
| 1442793600000 | 9486.32 |
| 1442880000000 | 9399.52 |
| 1442966400000 | 9234.34 |
| 1443052800000 | 9147.7 |
| 1443139200000 | 9147.72 |
| 1443398400000 | 9164.74 |
| 1443484800000 | 9058.63 |
| 1443571200000 | 9023.31 |
| 1443657600000 | 9062.32 |
| 1443744000000 | 9003.69 |
| 1444003200000 | 9162.46 |
| 1444089600000 | 9255.69 |
| 1444176000000 | 9358.18 |
| 1444262400000 | 9385.87 |
| 1444348800000 | 9467.73 |
| 1444608000000 | 9620.64 |
| 1444694400000 | 9466.45 |
| 1444780800000 | 9321.03 |
| 1444867200000 | 9477.9 |
| 1444953600000 | 9466.73 |
| 1445212800000 | 9491.85 |
| 1445299200000 | 9528.16 |
| 1445385600000 | 9584.89 |
| 1445472000000 | 9575.55 |
| 1445558400000 | 9741.86 |
| 1445817600000 | 9895.83 |
| 1445904000000 | 9806.77 |
| 1445990400000 | 9763.08 |
| 1446076800000 | 9661.39 |
| 1446163200000 | 9617.55 |
| 1446422400000 | 9648.33 |
| 1446508800000 | 9670.15 |
| 1446595200000 | 9641.33 |
| 1446681600000 | 9494.81 |
| 1446768000000 | 9550.54 |
| 1447027200000 | 9379.91 |
| 1447113600000 | 9141.93 |
| 1447200000000 | 9149.24 |
| 1447286400000 | 9192.41 |
| 1447372800000 | 9040.32 |
| 1447632000000 | 8891.68 |
| 1447718400000 | 9043.56 |
| 1447804800000 | 9043.54 |
| 1447891200000 | 9043.59 |
| 1447977600000 | 9093.41 |
| 1448236800000 | 9103.88 |
| 1448323200000 | 9104.85 |
| 1448409600000 | 9123.04 |
| 1448496000000 | 9129.03 |
| 1448582400000 | 9041.92 |
| 1448841600000 | 9041.9 |
| 1448928000000 | 9073.56 |
| 1449014400000 | 9100.73 |
| 1449100800000 | 9058.52 |
| 1449187200000 | 9035.59 |
| 1449446400000 | 9002.36 |
| 1449532800000 | 8879.03 |
| 1449619200000 | 8859.17 |
| 1449705600000 | 8791.38 |
| 1449792000000 | 8655.26 |
| 1450051200000 | 8594.9 |
| 1450137600000 | 8586.49 |
| 1450224000000 | 8616.5 |
| 1450310400000 | 8656.2 |
| 1450396800000 | 8531.6 |
| 1450656000000 | 8504.98 |
| 1450742400000 | 8540.97 |
| 1450828800000 | 8587.66 |
| 1450915200000 | 8587.62 |
| 1451001600000 | 8587.62 |
| 1451260800000 | 8677.29 |
| 1451347200000 | 8688.82 |
| 1451433600000 | 8688.82 |
| 1451520000000 | 8688.85 |
| 1451865600000 | 8588.17 |
| 1451952000000 | 8577.36 |
| 1452038400000 | 8535.55 |
| 1452124800000 | 8329.56 |
| 1452211200000 | 8185.83 |
| 1452470400000 | 7769.66 |
| 1452556800000 | 7730.72 |
| 1452643200000 | 7780.87 |
| 1452729600000 | 7669.7 |
| 1452816000000 | 7619.06 |
| 1453075200000 | 7434.57 |
| 1453161600000 | 7485.87 |
| 1453248000000 | 7337.11 |
| 1453334400000 | 7201.1 |
| 1453420800000 | 7290.99 |
| 1453680000000 | 7400.57 |
| 1453766400000 | 7235.74 |
| 1453852800000 | 7427.97 |
| 1453939200000 | 7504.37 |
| 1454025600000 | 7641.96 |
| 1454284800000 | 7719.91 |
| 1454371200000 | 7850.5 |
| 1454457600000 | 7659.98 |
| 1454544000000 | 7806.35 |
| 1454630400000 | 7920.63 |
| 1454889600000 | 7920.61 |
| 1454976000000 | 7878.88 |
| 1455062400000 | 7931.46 |
| 1455148800000 | 8053.65 |
| 1455235200000 | 8004.71 |
| 1455494400000 | 8161.13 |
| 1455580800000 | 8200.59 |
| 1455667200000 | 8177.55 |
| 1455753600000 | 8356.28 |
| 1455840000000 | 8355.86 |
| 1456099200000 | 8405.92 |
| 1456185600000 | 8422.13 |
| 1456272000000 | 8303.47 |
| 1456358400000 | 8303.47 |
| 1456444800000 | 8278.48 |
| 1456704000000 | 8344.15 |
| 1456790400000 | 8366.89 |
| 1456876800000 | 8455.45 |
| 1456963200000 | 8651.58 |
| 1457049600000 | 8682.14 |
| 1457308800000 | 8784.94 |
| 1457395200000 | 8786.43 |
| 1457481600000 | 8870.42 |
| 1457568000000 | 9038.42 |
| 1457654400000 | 9163.62 |
| 1457913600000 | 9157.23 |
| 1458000000000 | 9095.9 |
| 1458086400000 | 9081.28 |
| 1458172800000 | 9283.59 |
| 1458259200000 | 9312.63 |
| 1458518400000 | 9359.04 |
| 1458604800000 | 9352.74 |
| 1458691200000 | 9377.1 |
| 1458777600000 | 9377.12 |
| 1458864000000 | 9377.12 |
| 1459123200000 | 9389.87 |
| 1459209600000 | 9426.85 |
| 1459296000000 | 9589.23 |
| 1459382400000 | 9607.81 |
| 1459468800000 | 9588.49 |
| 1459728000000 | 9598.04 |
| 1459814400000 | 9496.37 |
| 1459900800000 | 9484.03 |
| 1459987200000 | 9599.17 |
| 1460073600000 | 9695.64 |
| 1460332800000 | 9853.95 |
| 1460419200000 | 9986.06 |
| 1460505600000 | 10001.09 |
| 1460592000000 | 10033.52 |
| 1460678400000 | 9939.45 |
| 1460937600000 | 9776.3 |
| 1461024000000 | 9904.11 |
| 1461110400000 | 9925.6 |
| 1461196800000 | 9897.28 |
| 1461283200000 | 9813.11 |
| 1461542400000 | 9672 |
| 1461628800000 | 9638.31 |
| 1461715200000 | 9543.11 |
| 1461801600000 | 9571.04 |
| 1461888000000 | 9538.56 |
| 1462147200000 | 9406.92 |
| 1462233600000 | 9570.93 |
| 1462320000000 | 9451.35 |
| 1462406400000 | 9292.26 |
| 1462492800000 | 9336.59 |
| 1462752000000 | 9336.6 |
| 1462838400000 | 9579.44 |
| 1462924800000 | 9908.33 |
| 1463011200000 | 9762.89 |
| 1463097600000 | 9994.03 |
| 1463356800000 | 10032.06 |
| 1463443200000 | 10066.95 |
| 1463529600000 | 10101.07 |
| 1463616000000 | 9995.58 |
| 1463702400000 | 9886.36 |
| 1463961600000 | 9967 |
| 1464048000000 | 9901.04 |
| 1464134400000 | 9951.74 |
| 1464220800000 | 9942.18 |
| 1464307200000 | 10001.14 |
| 1464566400000 | 9994.25 |
| 1464652800000 | 9981.17 |
| 1464739200000 | 10089.22 |
| 1464825600000 | 10130.39 |
| 1464912000000 | 10199.46 |
| 1465171200000 | 10344.99 |
| 1465257600000 | 10451.5 |
| 1465344000000 | 10528.22 |
| 1465430400000 | 10508.49 |
| 1465516800000 | 10407.86 |
| 1465776000000 | 10274.44 |
| 1465862400000 | 10181.05 |
| 1465948800000 | 10193.28 |
| 1466035200000 | 10297.15 |
| 1466121600000 | 10382.87 |
| 1466380800000 | 10414.65 |
| 1466467200000 | 10441.91 |
| 1466553600000 | 10339.13 |
| 1466640000000 | 10326.19 |
| 1466726400000 | 10058.21 |
| 1466985600000 | 10113.7 |
| 1467072000000 | 10136.23 |
| 1467158400000 | 10166.91 |
| 1467244800000 | 10275.88 |
| 1467331200000 | 10248.68 |
| 1467590400000 | 10361.3 |
| 1467676800000 | 10290.38 |
| 1467763200000 | 10290.41 |
| 1467849600000 | 10276.27 |
| 1467936000000 | 10269.95 |
| 1468195200000 | 10333.57 |
| 1468281600000 | 10440.96 |
| 1468368000000 | 10535.16 |
| 1468454400000 | 10543.75 |
| 1468540800000 | 10671.45 |
| 1468800000000 | 10643.09 |
| 1468886400000 | 10592.23 |
| 1468972800000 | 10661.23 |
| 1469059200000 | 10686.01 |
| 1469145600000 | 10733.5 |
| 1469404800000 | 10760.37 |
| 1469491200000 | 10718.54 |
| 1469577600000 | 10705.52 |
| 1469664000000 | 10733.9 |
| 1469750400000 | 10724.87 |
| 1470009600000 | 10854.21 |
| 1470096000000 | 10868.64 |
| 1470182400000 | 10721.27 |
| 1470268800000 | 10794.08 |
| 1470355200000 | 10917.19 |
| 1470614400000 | 11045.28 |
| 1470700800000 | 11125.34 |
| 1470787200000 | 11177.08 |
| 1470873600000 | 11088.39 |
| 1470960000000 | 10983.99 |
| 1471219200000 | 11052.51 |
| 1471305600000 | 11272.44 |
| 1471392000000 | 11181.97 |
| 1471478400000 | 11199.65 |
| 1471564800000 | 11164.07 |
| 1471824000000 | 11191.73 |
| 1471910400000 | 11184.33 |
| 1471996800000 | 11087.6 |
| 1472083200000 | 11147.02 |
| 1472169600000 | 11138.91 |
| 1472428800000 | 11138.9 |
| 1472515200000 | 11041.82 |
| 1472601600000 | 11021.27 |
| 1472688000000 | 10928.87 |
| 1472774400000 | 10986.19 |
| 1473033600000 | 11019.7 |
| 1473120000000 | 11022.03 |
| 1473206400000 | 10820.01 |
| 1473292800000 | 10831.42 |
| 1473379200000 | 10992.29 |
| 1473638400000 | 10992.3 |
| 1473724800000 | 10865.44 |
| 1473811200000 | 10877.47 |
| 1473897600000 | 10867.99 |
| 1473984000000 | 10863.21 |
| 1474243200000 | 10915.03 |
| 1474329600000 | 10897.75 |
| 1474416000000 | 10890.6 |
| 1474502400000 | 10985.1 |
| 1474588800000 | 10932.14 |
| 1474848000000 | 10666.88 |
| 1474934400000 | 10589.62 |
| 1475020800000 | 10668.08 |
| 1475107200000 | 10710.27 |
| 1475193600000 | 10560.85 |
| 1475452800000 | 10700.79 |
| 1475539200000 | 10649.25 |
| 1475625600000 | 10547.62 |
| 1475712000000 | 10518.63 |
| 1475798400000 | 10487.27 |
| 1476057600000 | 10447.68 |
| 1476144000000 | 10416.94 |
| 1476230400000 | 10117.7 |
| 1476316800000 | 10061.99 |
| 1476403200000 | 10206.24 |
| 1476662400000 | 10187.89 |
| 1476748800000 | 10397.23 |
| 1476835200000 | 10611.91 |
| 1476921600000 | 10727.73 |
| 1477008000000 | 10694.84 |
| 1477267200000 | 10688.13 |
| 1477353600000 | 10672.12 |
| 1477440000000 | 10485.06 |
| 1477526400000 | 10470.1 |
| 1477612800000 | 10441.33 |
| 1477872000000 | 10441.32 |
| 1477958400000 | 10441.34 |
| 1478044800000 | 10238.02 |
| 1478131200000 | 10201.13 |
| 1478217600000 | 10300.38 |
| 1478476800000 | 10264.65 |
| 1478563200000 | 10471.32 |
| 1478649600000 | 10347.21 |
| 1478736000000 | 10460.81 |
| 1478822400000 | 10237.83 |
| 1479081600000 | 10040.86 |
| 1479168000000 | 10065.53 |
| 1479254400000 | 10120.64 |
| 1479340800000 | 10073.48 |
| 1479427200000 | 10101.03 |
| 1479686400000 | 10067.51 |
| 1479772800000 | 9968.12 |
| 1479859200000 | 9846.8 |
| 1479945600000 | 9877.66 |
| 1480032000000 | 9879.18 |
| 1480291200000 | 9793.11 |
| 1480377600000 | 9721.54 |
| 1480464000000 | 9721.58 |
| 1480550400000 | 9825.14 |
| 1480636800000 | 9820.43 |
| 1480896000000 | 9694.2 |
| 1480982400000 | 9606.84 |
| 1481068800000 | 9673.22 |
| 1481155200000 | 9818.12 |
| 1481241600000 | 9801.05 |
| 1481500800000 | 9720.82 |
| 1481587200000 | 9742.42 |
| 1481673600000 | 9796.7 |
| 1481760000000 | 9771.13 |
| 1481846400000 | 9766.6 |
| 1482105600000 | 9643.29 |
| 1482192000000 | 9545.44 |
| 1482278400000 | 9572.94 |
| 1482364800000 | 9403.74 |
| 1482451200000 | 9388.18 |
| 1482710400000 | 9388.18 |
| 1482796800000 | 9437.86 |
| 1482883200000 | 9508.07 |
| 1482969600000 | 9584.04 |
| 1483056000000 | 9584.01 |
| 1483315200000 | 9584.01 |
| 1483401600000 | 9551.18 |
| 1483488000000 | 9774.8 |
| 1483574400000 | 10105.74 |
| 1483660800000 | 10125.91 |
| 1483920000000 | 10058.65 |
| 1484006400000 | 10123.45 |
| 1484092800000 | 10150.81 |
| 1484179200000 | 10184.49 |
| 1484265600000 | 10111.6 |
| 1484524800000 | 10044.51 |
| 1484611200000 | 10002.57 |
| 1484697600000 | 10052.6 |
| 1484784000000 | 10023.9 |
| 1484870400000 | 10112.92 |
| 1485129600000 | 10183.72 |
| 1485216000000 | 10265.32 |
| 1485302400000 | 10291.74 |
| 1485388800000 | 10301.23 |
| 1485475200000 | 10315.77 |
| 1485734400000 | 10316.73 |
| 1485820800000 | 10263.66 |
| 1485907200000 | 10232.62 |
| 1485993600000 | 10244.54 |
| 1486080000000 | 10304.12 |
| 1486339200000 | 10303.07 |
| 1486425600000 | 10324.97 |
| 1486512000000 | 10325.59 |
| 1486598400000 | 10310.12 |
| 1486684800000 | 10272.16 |
| 1486944000000 | 10314.41 |
| 1487030400000 | 10314.52 |
| 1487116800000 | 10280.38 |
| 1487203200000 | 10288.68 |
| 1487289600000 | 10308.97 |
| 1487548800000 | 10309.32 |
| 1487635200000 | 10235.83 |
| 1487721600000 | 10207.27 |
| 1487808000000 | 10198.15 |
| 1487894400000 | 10174.41 |
| 1488153600000 | 10172.21 |
| 1488240000000 | 10127.07 |
| 1488326400000 | 10100.61 |
| 1488412800000 | 10204.7 |
| 1488499200000 | 10146.82 |
| 1488758400000 | 10198.81 |
| 1488844800000 | 10243.47 |
| 1488931200000 | 10189.51 |
| 1489017600000 | 10208.78 |
| 1489104000000 | 10173.72 |
| 1489363200000 | 10252.39 |
| 1489449600000 | 10232.7 |
| 1489536000000 | 10166.81 |
| 1489622400000 | 10262.97 |
| 1489708800000 | 10314.12 |
| 1489968000000 | 10288.28 |
| 1490054400000 | 10305.75 |
| 1490140800000 | 10148.6 |
| 1490227200000 | 10165.09 |
| 1490313600000 | 10194.98 |
| 1490572800000 | 10199.12 |
| 1490659200000 | 10245.67 |
| 1490745600000 | 10253.06 |
| 1490832000000 | 10269.31 |
| 1490918400000 | 10231.12 |
| 1491177600000 | 10197.8 |
| 1491264000000 | 10286.29 |
| 1491350400000 | 10317.65 |
| 1491436800000 | 10294.28 |
| 1491523200000 | 10400.04 |
| 1491782400000 | 10515.82 |
| 1491868800000 | 10553.28 |
| 1491955200000 | 10703.2 |
| 1492041600000 | 10703.24 |
| 1492128000000 | 10703.24 |
| 1492387200000 | 10654.38 |
| 1492473600000 | 10666.13 |
| 1492560000000 | 10578.89 |
| 1492646400000 | 10579.67 |
| 1492732800000 | 10585.16 |
| 1492992000000 | 10516.53 |
| 1493078400000 | 10747.52 |
| 1493164800000 | 10719.32 |
| 1493251200000 | 10571.37 |
| 1493337600000 | 10571.37 |
| 1493596800000 | 10571.39 |
| 1493683200000 | 10629.42 |
| 1493769600000 | 10595.45 |
| 1493856000000 | 10659.86 |
| 1493942400000 | 10632.65 |
| 1494201600000 | 10750.04 |
| 1494288000000 | 10668.55 |
| 1494374400000 | 10534.94 |
| 1494460800000 | 10586.83 |
| 1494547200000 | 10585.06 |
| 1494806400000 | 10562.8 |
| 1494892800000 | 10577.83 |
| 1494979200000 | 10550.62 |
| 1495065600000 | 10588.42 |
| 1495152000000 | 10595.55 |
| 1495411200000 | 10663.24 |
| 1495497600000 | 10728.56 |
| 1495584000000 | 10704.58 |
| 1495670400000 | 10817.73 |
| 1495756800000 | 10852.83 |
| 1496016000000 | 10825.68 |
| 1496102400000 | 10769.68 |
| 1496188800000 | 10814.62 |
| 1496275200000 | 10930.77 |
| 1496361600000 | 10866.8 |
| 1496620800000 | 11010.3 |
| 1496707200000 | 10952.47 |
| 1496793600000 | 11007.48 |
| 1496880000000 | 10950.08 |
| 1496966400000 | 10941.73 |
| 1497225600000 | 10941.75 |
| 1497312000000 | 10742.53 |
| 1497398400000 | 10731.43 |
| 1497484800000 | 10682.68 |
| 1497571200000 | 10548.66 |
| 1497830400000 | 10585.82 |
| 1497916800000 | 10554.89 |
| 1498003200000 | 10534.88 |
| 1498089600000 | 10521.15 |
| 1498176000000 | 10529.04 |
| 1498435200000 | 10529.03 |
| 1498521600000 | 10537.92 |
| 1498608000000 | 10490.36 |
| 1498694400000 | 10440.48 |
| 1498780800000 | 10393.76 |
| 1499040000000 | 10473.31 |
| 1499126400000 | 10521.35 |
| 1499212800000 | 10564.81 |
| 1499299200000 | 10529.47 |
| 1499385600000 | 10559.07 |
| 1499644800000 | 10551.32 |
| 1499731200000 | 10574.86 |
| 1499817600000 | 10614.7 |
| 1499904000000 | 10570.12 |
| 1499990400000 | 10580.53 |
| 1500249600000 | 10531.47 |
| 1500336000000 | 10445.14 |
| 1500422400000 | 10464.69 |
| 1500508800000 | 10419.29 |
| 1500595200000 | 10446.23 |
| 1500854400000 | 10430.11 |
| 1500940800000 | 10425.52 |
| 1501027200000 | 10376.16 |
| 1501113600000 | 10370.28 |
| 1501200000000 | 10337.75 |
| 1501459200000 | 10329.85 |
| 1501545600000 | 10332.19 |
| 1501632000000 | 10302.03 |
| 1501718400000 | 10416.74 |
| 1501804800000 | 10430.81 |
| 1502064000000 | 10368.14 |
| 1502150400000 | 10232.02 |
| 1502236800000 | 10072.03 |
| 1502323200000 | 9936.72 |
| 1502409600000 | 9801.63 |
| 1502668800000 | 9939.38 |
| 1502755200000 | 9894.85 |
| 1502841600000 | 9953.77 |
| 1502928000000 | 9947.2 |
| 1503014400000 | 9936.68 |
| 1503273600000 | 9936.63 |
| 1503360000000 | 10037.26 |
| 1503446400000 | 10173.15 |
| 1503532800000 | 10308.78 |
| 1503619200000 | 10325.8 |
| 1503878400000 | 10325.83 |
| 1503964800000 | 10271.6 |
| 1504051200000 | 10289.98 |
| 1504137600000 | 10287.91 |
| 1504224000000 | 10287.95 |
| 1504483200000 | 10437.95 |
| 1504569600000 | 10456.41 |
| 1504656000000 | 10466.74 |
| 1504742400000 | 10582.58 |
| 1504828800000 | 10568.04 |
| 1505088000000 | 10602.15 |
| 1505174400000 | 10602.12 |
| 1505260800000 | 10487.35 |
| 1505347200000 | 10446.99 |
| 1505433600000 | 10523.96 |
| 1505692800000 | 10550.95 |
| 1505779200000 | 10528.34 |
| 1505865600000 | 10504.19 |
| 1505952000000 | 10506.13 |
| 1506038400000 | 10440.55 |
| 1506297600000 | 10449.21 |
| 1506384000000 | 10542.68 |
| 1506470400000 | 10384.29 |
| 1506556800000 | 10365.82 |
| 1506643200000 | 10488.05 |
| 1506902400000 | 10444.19 |
| 1506988800000 | 10574.71 |
| 1507075200000 | 10625.94 |
| 1507161600000 | 10657.82 |
| 1507248000000 | 10616.99 |
| 1507507200000 | 10574.56 |
| 1507593600000 | 10440.3 |
| 1507680000000 | 10315.26 |
| 1507766400000 | 10313.15 |
| 1507852800000 | 10295.15 |
| 1508112000000 | 10295.11 |
| 1508198400000 | 10329.28 |
| 1508284800000 | 10191.64 |
| 1508371200000 | 10155.03 |
| 1508457600000 | 10048 |
| 1508716800000 | 10033.24 |
| 1508803200000 | 10037.22 |
| 1508889600000 | 10009.47 |
| 1508976000000 | 9958.82 |
| 1509062400000 | 9994.93 |
| 1509321600000 | 10136.33 |
| 1509408000000 | 10136.31 |
| 1509494400000 | 10136.34 |
| 1509580800000 | 10198.33 |
| 1509667200000 | 10099.31 |
| 1509926400000 | 10122.87 |
| 1510012800000 | 10094.63 |
| 1510099200000 | 10105.43 |
| 1510185600000 | 10087.27 |
| 1510272000000 | 10093.76 |
| 1510531200000 | 10122.72 |
| 1510617600000 | 10062.63 |
| 1510704000000 | 10026.38 |
| 1510790400000 | 10043.11 |
| 1510876800000 | 9958.16 |
| 1511136000000 | 9888.84 |
| 1511222400000 | 9931.48 |
| 1511308800000 | 10000.54 |
| 1511395200000 | 10032.71 |
| 1511481600000 | 10064.09 |
| 1511740800000 | 10066.62 |
| 1511827200000 | 10031.2 |
| 1511913600000 | 10247.94 |
| 1512000000000 | 10247.88 |
| 1512086400000 | 10162.69 |
| 1512345600000 | 10060.96 |
| 1512432000000 | 10043.69 |
| 1512518400000 | 10042.12 |
| 1512604800000 | 10012.26 |
| 1512691200000 | 10107.99 |
| 1512950400000 | 10253.14 |
| 1513036800000 | 10175.91 |
| 1513123200000 | 10108.36 |
| 1513209600000 | 10221.31 |
| 1513296000000 | 10184.2 |
| 1513555200000 | 10227.39 |
| 1513641600000 | 10145.8 |
| 1513728000000 | 10173.37 |
| 1513814400000 | 10213.78 |
| 1513900800000 | 10297.71 |
| 1514160000000 | 10297.71 |
| 1514246400000 | 10297.67 |
| 1514332800000 | 10360.68 |
| 1514419200000 | 10384.81 |
| 1514505600000 | 10388.61 |
| 1514851200000 | 10388.57 |
| 1514937600000 | 10462.63 |
| 1515024000000 | 10436.4 |
| 1515110400000 | 10500.56 |
| 1515369600000 | 10484.29 |
| 1515456000000 | 10418.56 |
| 1515542400000 | 10466.84 |
| 1515628800000 | 10472.37 |
| 1515715200000 | 10461.37 |
| 1515974400000 | 10422.91 |
| 1516060800000 | 10518.14 |
| 1516147200000 | 10422.73 |
| 1516233600000 | 10379.27 |
| 1516320000000 | 10338.15 |
| 1516579200000 | 10309.31 |
| 1516665600000 | 10260.21 |
| 1516752000000 | 10370.85 |
| 1516838400000 | 10545.52 |
| 1516924800000 | 10604.71 |
| 1517184000000 | 10524.99 |
| 1517270400000 | 10400.96 |
| 1517356800000 | 10310.81 |
| 1517443200000 | 10291.49 |
| 1517529600000 | 10360.51 |
| 1517788800000 | 10130.57 |
| 1517875200000 | 10063.78 |
| 1517961600000 | 10193.7 |
| 1518048000000 | 10248.78 |
| 1518134400000 | 10168.96 |
| 1518393600000 | 10088.01 |
| 1518480000000 | 10012.59 |
| 1518566400000 | 10080.71 |
| 1518652800000 | 10055.35 |
| 1518739200000 | 10055.37 |
| 1518998400000 | 10127.98 |
| 1519084800000 | 10088.9 |
| 1519171200000 | 10114.08 |
| 1519257600000 | 10012.76 |
| 1519344000000 | 10004.13 |
| 1519603200000 | 9926.86 |
| 1519689600000 | 9945.07 |
| 1519776000000 | 10021.85 |
| 1519862400000 | 10025.28 |
| 1519948800000 | 9969.72 |
| 1520208000000 | 9940.08 |
| 1520294400000 | 10019.34 |
| 1520380800000 | 10010.4 |
| 1520467200000 | 9995.35 |
| 1520553600000 | 10074.43 |
| 1520812800000 | 10171.39 |
| 1520899200000 | 10213.92 |
| 1520985600000 | 10066.99 |
| 1521072000000 | 9948.58 |
| 1521158400000 | 9993.45 |
| 1521417600000 | 9832.88 |
| 1521504000000 | 9653.34 |
| 1521590400000 | 9625.67 |
| 1521676800000 | 9782.55 |
| 1521763200000 | 9622.7 |
| 1522022400000 | 9604.63 |
| 1522108800000 | 9722.97 |
| 1522195200000 | 9867.94 |
| 1522281600000 | 9867.98 |
| 1522368000000 | 9867.98 |
| 1522627200000 | 9862.08 |
| 1522713600000 | 9842.97 |
| 1522800000000 | 9730.04 |
| 1522886400000 | 9692.88 |
| 1522972800000 | 9750.86 |
| 1523232000000 | 9750.83 |
| 1523318400000 | 9640.2 |
| 1523404800000 | 9576.06 |
| 1523491200000 | 9592.38 |
| 1523577600000 | 9622.67 |
| 1523836800000 | 9532.16 |
| 1523923200000 | 9470.44 |
| 1524009600000 | 9435.33 |
| 1524096000000 | 9430.8 |
| 1524182400000 | 9429.21 |
| 1524441600000 | 9362.19 |
| 1524528000000 | 9320.02 |
| 1524614400000 | 9189.28 |
| 1524700800000 | 9211.39 |
| 1524787200000 | 9321.5 |
| 1525046400000 | 9551.03 |
| 1525132800000 | 9551.03 |
| 1525219200000 | 9571.21 |
| 1525305600000 | 9468.87 |
| 1525392000000 | 9401.9 |
| 1525651200000 | 9370.09 |
| 1525737600000 | 9425.94 |
| 1525824000000 | 9340.49 |
| 1525910400000 | 9393.83 |
| 1525996800000 | 9448.21 |
| 1526256000000 | 9448.23 |
| 1526342400000 | 9474.79 |
| 1526428800000 | 9437.19 |
| 1526515200000 | 9434.8 |
| 1526601600000 | 9336.33 |
| 1526860800000 | 9300.58 |
| 1526947200000 | 9263.11 |
| 1527033600000 | 9180.6 |
| 1527120000000 | 9133.8 |
| 1527206400000 | 9135.71 |
| 1527465600000 | 9147.82 |
| 1527552000000 | 9077.58 |
| 1527638400000 | 9047.88 |
| 1527724800000 | 9091.39 |
| 1527811200000 | 9051.13 |
| 1528070400000 | 9001.57 |
| 1528156800000 | 9091.81 |
| 1528243200000 | 9171.83 |
| 1528329600000 | 9145.5 |
| 1528416000000 | 9039.82 |
| 1528675200000 | 9007.65 |
| 1528761600000 | 9007.69 |
| 1528848000000 | 8912.15 |
| 1528934400000 | 8876.01 |
| 1529020800000 | 8876.02 |
| 1529280000000 | 8667.92 |
| 1529366400000 | 8649.43 |
| 1529452800000 | 8612.32 |
| 1529539200000 | 8476.48 |
| 1529625600000 | 8389.89 |
| 1529884800000 | 8356.55 |
| 1529971200000 | 8234 |
| 1530057600000 | 8297.41 |
| 1530144000000 | 8223.8 |
| 1530230400000 | 8335.7 |
| 1530489600000 | 8325.46 |
| 1530576000000 | 8286.12 |
| 1530662400000 | 8336.9 |
| 1530748800000 | 8324.97 |
| 1530835200000 | 8276.88 |
| 1531094400000 | 8259.04 |
| 1531180800000 | 8261.64 |
| 1531267200000 | 8256.4 |
| 1531353600000 | 8325.2 |
| 1531440000000 | 8280.51 |
| 1531699200000 | 8274.8 |
| 1531785600000 | 8245.87 |
| 1531872000000 | 8259.05 |
| 1531958400000 | 8228.87 |
| 1532044800000 | 8258.01 |
| 1532304000000 | 8273.35 |
| 1532390400000 | 8352.67 |
| 1532476800000 | 8430.59 |
| 1532563200000 | 8464.5 |
| 1532649600000 | 8475.37 |
| 1532908800000 | 8510.11 |
| 1532995200000 | 8481.98 |
| 1533081600000 | 8571.84 |
| 1533168000000 | 8589.28 |
| 1533254400000 | 8586.94 |
| 1533513600000 | 8628.24 |
| 1533600000000 | 8554.05 |
| 1533686400000 | 8610.64 |
| 1533772800000 | 8663.49 |
| 1533859200000 | 8602.11 |
| 1534118400000 | 8450.7 |
| 1534204800000 | 8354.98 |
| 1534291200000 | 8352.01 |
| 1534377600000 | 8342.78 |
| 1534464000000 | 8332.93 |
| 1534723200000 | 8276.87 |
| 1534809600000 | 8281.05 |
| 1534896000000 | 8279.62 |
| 1534982400000 | 8354.41 |
| 1535068800000 | 8315.86 |
| 1535328000000 | 8315.84 |
| 1535414400000 | 8283.52 |
| 1535500800000 | 8255.63 |
| 1535587200000 | 8333.55 |
| 1535673600000 | 8345.56 |
| 1535932800000 | 8330.97 |
| 1536019200000 | 8310.52 |
| 1536105600000 | 8254.7 |
| 1536192000000 | 8157.37 |
| 1536278400000 | 8159.64 |
| 1536537600000 | 8095.91 |
| 1536624000000 | 8040.33 |
| 1536710400000 | 7980.79 |
| 1536796800000 | 7962.89 |
| 1536883200000 | 7910.1 |
| 1537142400000 | 7882.69 |
| 1537228800000 | 7837.89 |
| 1537315200000 | 7834.55 |
| 1537401600000 | 7757.4 |
| 1537488000000 | 7762.26 |
| 1537747200000 | 7750.13 |
| 1537833600000 | 7771.65 |
| 1537920000000 | 7694.02 |
| 1538006400000 | 7748.63 |
| 1538092800000 | 7740.23 |
| 1538352000000 | 7678.42 |
| 1538438400000 | 7633.06 |
| 1538524800000 | 7662.64 |
| 1538611200000 | 7581.19 |
| 1538697600000 | 7586.06 |
| 1538956800000 | 7640.4 |
| 1539043200000 | 7692.46 |
| 1539129600000 | 7680.22 |
| 1539216000000 | 7542.54 |
| 1539302400000 | 7663.94 |
| 1539561600000 | 7693.47 |
| 1539648000000 | 7651.69 |
| 1539734400000 | 7761.65 |
| 1539820800000 | 7842.4 |
| 1539907200000 | 7872.02 |
| 1540166400000 | 7926.49 |
| 1540252800000 | 7829.35 |
| 1540339200000 | 7885.01 |
| 1540425600000 | 7740.68 |
| 1540512000000 | 7804.68 |
| 1540771200000 | 7820.33 |
| 1540857600000 | 7801.55 |
| 1540944000000 | 7808.26 |
| 1541030400000 | 7808.29 |
| 1541116800000 | 7808.26 |
| 1541376000000 | 7870.11 |
| 1541462400000 | 7945.46 |
| 1541548800000 | 7876.44 |
| 1541635200000 | 7924.38 |
| 1541721600000 | 7854.08 |
| 1541980800000 | 7712.06 |
| 1542067200000 | 7680.8 |
| 1542153600000 | 7719.88 |
| 1542240000000 | 7760.48 |
| 1542326400000 | 7795.72 |
| 1542585600000 | 7840.74 |
| 1542672000000 | 7771.78 |
| 1542758400000 | 7669.95 |
| 1542844800000 | 7688.13 |
| 1542931200000 | 7771.13 |
| 1543190400000 | 7870.88 |
| 1543276800000 | 7871.96 |
| 1543363200000 | 7903.01 |
| 1543449600000 | 8030.77 |
| 1543536000000 | 8030.77 |
| 1543795200000 | 8093.45 |
| 1543881600000 | 8156.75 |
| 1543968000000 | 8064.11 |
| 1544054400000 | 8015.09 |
| 1544140800000 | 7965.91 |
| 1544400000000 | 7840.37 |
| 1544486400000 | 7896.92 |
| 1544572800000 | 7961.26 |
| 1544659200000 | 8083.09 |
| 1544745600000 | 8126.09 |
| 1545004800000 | 8180.68 |
| 1545091200000 | 8143.59 |
| 1545177600000 | 8231.29 |
| 1545264000000 | 8209.13 |
| 1545350400000 | 8173.36 |
| 1545609600000 | 8173.31 |
| 1545696000000 | 8173.31 |
| 1545782400000 | 8113.65 |
| 1545868800000 | 8247.11 |
| 1545955200000 | 8332.73 |
| 1546214400000 | 8332.75 |
| 1546387200000 | 8347.93 |
| 1546473600000 | 8500.52 |
| 1546560000000 | 8691.46 |
| 1546819200000 | 8806.38 |
| 1546905600000 | 8684.46 |
| 1546992000000 | 8809.48 |
| 1547078400000 | 8841.23 |
| 1547164800000 | 8907.6 |
| 1547424000000 | 8953.31 |
| 1547510400000 | 9001.27 |
| 1547596800000 | 8891.29 |
| 1547683200000 | 8813.32 |
| 1547769600000 | 8881.53 |
| 1548028800000 | 8696.07 |
| 1548115200000 | 8709.7 |
| 1548201600000 | 8739.46 |
| 1548288000000 | 8776.47 |
| 1548374400000 | 8846.16 |
| 1548633600000 | 8909.38 |
| 1548720000000 | 8926.01 |
| 1548806400000 | 8938.3 |
| 1548892800000 | 9042.06 |
| 1548979200000 | 9157.32 |
| 1549238400000 | 9193.62 |
| 1549324800000 | 9193.64 |
| 1549411200000 | 9351 |
| 1549497600000 | 9329.62 |
| 1549584000000 | 9401.24 |
| 1549843200000 | 9277.58 |
| 1549929600000 | 9235.44 |
| 1550016000000 | 9156.64 |
| 1550102400000 | 9234.37 |
| 1550188800000 | 9353.02 |
| 1550448000000 | 9424.71 |
| 1550534400000 | 9335 |
| 1550620800000 | 9399.42 |
| 1550707200000 | 9409.55 |
| 1550793600000 | 9399.76 |
| 1551052800000 | 9399.79 |
| 1551139200000 | 9468.65 |
| 1551225600000 | 9461.26 |
| 1551312000000 | 9391.99 |
| 1551398400000 | 9276.79 |
| 1551657600000 | 9229.33 |
| 1551744000000 | 9206.96 |
| 1551830400000 | 9283.24 |
| 1551916800000 | 9415.84 |
| 1552003200000 | 9370.73 |
| 1552262400000 | 9247.99 |
| 1552348800000 | 9164.38 |
| 1552435200000 | 9199.5 |
| 1552521600000 | 9154.26 |
| 1552608000000 | 9122.68 |
| 1552867200000 | 9136.65 |
| 1552953600000 | 9057.68 |
| 1553040000000 | 9132.22 |
| 1553126400000 | 9235.19 |
| 1553212800000 | 9335.35 |
| 1553472000000 | 9177.12 |
| 1553558400000 | 9168.54 |
| 1553644800000 | 9046.51 |
| 1553731200000 | 8996.48 |
| 1553817600000 | 9139.73 |
| 1554076800000 | 9118.11 |
| 1554163200000 | 9198.57 |
| 1554249600000 | 9238.41 |
| 1554336000000 | 9248.12 |
| 1554422400000 | 9317.11 |
| 1554681600000 | 9378.85 |
| 1554768000000 | 9378.84 |
| 1554854400000 | 9391.67 |
| 1554940800000 | 9407.38 |
| 1555027200000 | 9335.98 |
| 1555286400000 | 9297.66 |
| 1555372800000 | 9280.65 |
| 1555459200000 | 9358.04 |
| 1555545600000 | 9358.05 |
| 1555632000000 | 9358.05 |
| 1555891200000 | 9298.46 |
| 1555977600000 | 9314.89 |
| 1556064000000 | 9249.41 |
| 1556150400000 | 9244.11 |
| 1556236800000 | 9226.61 |
| 1556496000000 | 9232.09 |
| 1556582400000 | 9207.62 |
| 1556668800000 | 9207.64 |
| 1556755200000 | 9330.29 |
| 1556841600000 | 9255.87 |
| 1557100800000 | 9127.45 |
| 1557187200000 | 9098.27 |
| 1557273600000 | 8846.16 |
| 1557360000000 | 8752.47 |
| 1557446400000 | 8768.98 |
| 1557705600000 | 8768.97 |
| 1557792000000 | 8580.19 |
| 1557878400000 | 8644.98 |
| 1557964800000 | 8614.84 |
| 1558051200000 | 8647.29 |
| 1558310400000 | 8708.26 |
| 1558396800000 | 8771.86 |
| 1558483200000 | 8807.19 |
| 1558569600000 | 8742.84 |
| 1558656000000 | 8781.61 |
| 1558915200000 | 8805.46 |
| 1559001600000 | 8816.87 |
| 1559088000000 | 8824.06 |
| 1559174400000 | 8896.33 |
| 1559260800000 | 8991.04 |
| 1559520000000 | 9077.02 |
| 1559606400000 | 9098.07 |
| 1559692800000 | 9098.11 |
| 1559779200000 | 9157.63 |
| 1559865600000 | 9072.63 |
| 1560124800000 | 9107.67 |
| 1560211200000 | 9180.01 |
| 1560297600000 | 9180.03 |
| 1560384000000 | 9111.97 |
| 1560470400000 | 9079.51 |
| 1560729600000 | 9029.99 |
| 1560816000000 | 9084.1 |
| 1560902400000 | 9179.14 |
| 1560988800000 | 9268.93 |
| 1561075200000 | 9301.14 |
| 1561334400000 | 9314.87 |
| 1561420800000 | 9393.12 |
| 1561507200000 | 9299.92 |
| 1561593600000 | 9332.53 |
| 1561680000000 | 9336.21 |
| 1561939200000 | 9393.18 |
| 1562025600000 | 9476.62 |
| 1562112000000 | 9503.99 |
| 1562198400000 | 9484.99 |
| 1562284800000 | 9472.23 |
| 1562544000000 | 9405.89 |
| 1562630400000 | 9263.12 |
| 1562716800000 | 9337.95 |
| 1562803200000 | 9438.74 |
| 1562889600000 | 9469.78 |
| 1563148800000 | 9524.32 |
| 1563235200000 | 9540.58 |
| 1563321600000 | 9478.24 |
| 1563408000000 | 9544.65 |
| 1563494400000 | 9505.29 |
| 1563753600000 | 9527.63 |
| 1563840000000 | 9540.84 |
| 1563926400000 | 9509.23 |
| 1564012800000 | 9465.13 |
| 1564099200000 | 9479.96 |
| 1564358400000 | 9467.89 |
| 1564444800000 | 9507.82 |
| 1564531200000 | 9478.62 |
| 1564617600000 | 9342.53 |
| 1564704000000 | 9367.79 |
| 1564963200000 | 9228.77 |
| 1565049600000 | 9109.61 |
| 1565136000000 | 9034.64 |
| 1565222400000 | 9203.72 |
| 1565308800000 | 9117.7 |
| 1565568000000 | 9117.71 |
| 1565654400000 | 8861.58 |
| 1565740800000 | 8911.46 |
| 1565827200000 | 8755.65 |
| 1565913600000 | 8827.56 |
| 1566172800000 | 8926.99 |
| 1566259200000 | 8934.93 |
| 1566345600000 | 8934.93 |
| 1566432000000 | 8910.5 |
| 1566518400000 | 8927.64 |
| 1566777600000 | 8927.61 |
| 1566864000000 | 8775.6 |
| 1566950400000 | 8804.38 |
| 1567036800000 | 8833.84 |
| 1567123200000 | 8993.5 |
| 1567382400000 | 9119.18 |
| 1567468800000 | 8980.35 |
| 1567555200000 | 9154.25 |
| 1567641600000 | 9165.74 |
| 1567728000000 | 9191.39 |
| 1567987200000 | 9173.2 |
| 1568073600000 | 9170.65 |
| 1568160000000 | 9182.55 |
| 1568246400000 | 9181.8 |
| 1568332800000 | 9320.19 |
| 1568592000000 | 9193.21 |
| 1568678400000 | 9130.4 |
| 1568764800000 | 9142.69 |
| 1568851200000 | 9135.69 |
| 1568937600000 | 9180.78 |
| 1569196800000 | 9049.38 |
| 1569283200000 | 9037.63 |
| 1569369600000 | 8975.33 |
| 1569456000000 | 9025.67 |
| 1569542400000 | 9010.89 |
| 1569801600000 | 8963.39 |
| 1569888000000 | 8902.03 |
| 1569974400000 | 8826.92 |
| 1570060800000 | 8843.25 |
| 1570147200000 | 8901.43 |
| 1570406400000 | 8923 |
| 1570492800000 | 8990.99 |
| 1570579200000 | 8940.27 |
| 1570665600000 | 9023.07 |
| 1570752000000 | 9134.42 |
| 1571011200000 | 9067.47 |
| 1571097600000 | 9061.22 |
| 1571184000000 | 9091.37 |
| 1571270400000 | 9095.9 |
| 1571356800000 | 9064.72 |
| 1571616000000 | 9122.91 |
| 1571702400000 | 9099.9 |
| 1571788800000 | 9142.03 |
| 1571875200000 | 9126.61 |
| 1571961600000 | 9165.9 |
| 1572220800000 | 9170.97 |
| 1572307200000 | 9147.88 |
| 1572393600000 | 9129.49 |
| 1572480000000 | 9157.81 |
| 1572566400000 | 9157.79 |
| 1572825600000 | 9329.39 |
| 1572912000000 | 9302.74 |
| 1572998400000 | 9283.02 |
| 1573084800000 | 9289.98 |
| 1573171200000 | 9286.69 |
| 1573430400000 | 9190.56 |
| 1573516800000 | 9208.02 |
| 1573603200000 | 9197.53 |
| 1573689600000 | 9286.57 |
| 1573776000000 | 9218.46 |
| 1574035200000 | 9146.5 |
| 1574121600000 | 9108.59 |
| 1574208000000 | 9069.57 |
| 1574294400000 | 8973.37 |
| 1574380800000 | 8999.55 |
| 1574640000000 | 8996.07 |
| 1574726400000 | 9031.4 |
| 1574812800000 | 9080.99 |
| 1574899200000 | 9065.61 |
| 1574985600000 | 9084.06 |
| 1575244800000 | 8981.12 |
| 1575331200000 | 8982.15 |
| 1575417600000 | 8901.16 |
| 1575504000000 | 8776.29 |
| 1575590400000 | 8704.12 |
| 1575849600000 | 8680.27 |
| 1575936000000 | 8638.79 |
| 1576022400000 | 8619.96 |
| 1576108800000 | 8609.41 |
| 1576195200000 | 8640.09 |
| 1576454400000 | 8594.54 |
| 1576540800000 | 8485.86 |
| 1576627200000 | 8505.96 |
| 1576713600000 | 8573.62 |
| 1576800000000 | 8498.71 |
| 1577059200000 | 8595.54 |
| 1577145600000 | 8595.54 |
| 1577232000000 | 8595.54 |
| 1577318400000 | 8710.91 |
| 1577404800000 | 8833.46 |
| 1577664000000 | 8833.48 |
| 1577750400000 | 8833.46 |
| 1577923200000 | 8703.96 |
| 1578009600000 | 8631.15 |
| 1578268800000 | 8560.95 |
| 1578355200000 | 8609.72 |
| 1578441600000 | 8548.95 |
| 1578528000000 | 8608.83 |
| 1578614400000 | 8558.6 |
| 1578873600000 | 8558.6 |
| 1578960000000 | 8603.86 |
| 1579046400000 | 8534.31 |
| 1579132800000 | 8480.35 |
| 1579219200000 | 8456.45 |
| 1579478400000 | 8332.19 |
| 1579564800000 | 8243.19 |
| 1579651200000 | 8293.88 |
| 1579737600000 | 8308.51 |
| 1579824000000 | 8375.09 |
| 1580083200000 | 8299.18 |
| 1580169600000 | 8247.08 |
| 1580256000000 | 8186 |
| 1580342400000 | 8105.17 |
| 1580428800000 | 7969.99 |
| 1580688000000 | 7896.71 |
| 1580774400000 | 7905.47 |
| 1580860800000 | 7991.05 |
| 1580947200000 | 8088.24 |
| 1581033600000 | 8058.64 |
| 1581292800000 | 7978.04 |
| 1581379200000 | 8034.46 |
| 1581465600000 | 7897.47 |
| 1581552000000 | 7833.86 |
| 1581638400000 | 7914.92 |
| 1581897600000 | 7891.53 |
| 1581984000000 | 7889.13 |
| 1582070400000 | 7896.24 |
| 1582156800000 | 7935.87 |
| 1582243200000 | 7818.11 |
| 1582502400000 | 7684.71 |
| 1582588800000 | 7684.71 |
| 1582675200000 | 7507.3 |
| 1582761600000 | 7534.75 |
| 1582848000000 | 7235.27 |
| 1583107200000 | 7248.68 |
| 1583193600000 | 7218.34 |
| 1583280000000 | 7142.28 |
| 1583366400000 | 7079.54 |
| 1583452800000 | 6997.84 |
| 1583712000000 | 6638.33 |
| 1583798400000 | 6595.13 |
| 1583884800000 | 6601.23 |
| 1583971200000 | 5955.47 |
| 1584057600000 | 5862.4 |
| 1584316800000 | 5544.83 |
| 1584403200000 | 5544.84 |
| 1584489600000 | 5590.79 |
| 1584576000000 | 4631.97 |
| 1584662400000 | 4794.92 |
| 1584921600000 | 4627.94 |
| 1585008000000 | 4734.86 |
| 1585094400000 | 4886.36 |
| 1585180800000 | 5123.11 |
| 1585267200000 | 5331.43 |
| 1585526400000 | 5265.13 |
| 1585612800000 | 5394.04 |
| 1585699200000 | 5458.06 |
| 1585785600000 | 5435.27 |
| 1585872000000 | 5449.94 |
| 1586131200000 | 5552.84 |
| 1586217600000 | 5575.55 |
| 1586304000000 | 5499.4 |
| 1586390400000 | 5499.38 |
| 1586476800000 | 5499.38 |
| 1586736000000 | 5627.66 |
| 1586822400000 | 5881.91 |
| 1586908800000 | 6020.91 |
| 1586995200000 | 5772.63 |
| 1587081600000 | 5914.32 |
| 1587340800000 | 6013.25 |
| 1587427200000 | 5864.46 |
| 1587513600000 | 5789.93 |
| 1587600000000 | 5838.23 |
| 1587686400000 | 5757.3 |
| 1587945600000 | 5760.27 |
| 1588032000000 | 5832.48 |
| 1588118400000 | 5867.35 |
| 1588204800000 | 5987.81 |
| 1588291200000 | 5987.78 |
| 1588550400000 | 5801.03 |
| 1588636800000 | 5883.77 |
| 1588723200000 | 5872.57 |
| 1588809600000 | 5815.67 |
| 1588896000000 | 5891.95 |
| 1589155200000 | 5937.05 |
| 1589241600000 | 5901.3 |
| 1589328000000 | 5875.41 |
| 1589414400000 | 5831.42 |
| 1589500800000 | 5740.56 |
| 1589760000000 | 5657.18 |
| 1589846400000 | 5749.11 |
| 1589932800000 | 5724.03 |
| 1590019200000 | 5690.21 |
| 1590105600000 | 5666.58 |
| 1590364800000 | 5666.58 |
| 1590451200000 | 5531.41 |
| 1590537600000 | 5634.26 |
| 1590624000000 | 5697.11 |
| 1590710400000 | 5687.89 |
| 1590969600000 | 5873.05 |
| 1591056000000 | 5969.72 |
| 1591142400000 | 6130.13 |
| 1591228800000 | 6271.37 |
| 1591315200000 | 6585.5 |
| 1591574400000 | 6845.5 |
| 1591660800000 | 6969.28 |
| 1591747200000 | 6832.71 |
| 1591833600000 | 6740.95 |
| 1591920000000 | 6740.95 |
| 1592179200000 | 6495.94 |
| 1592265600000 | 6634.51 |
| 1592352000000 | 6595.37 |
| 1592438400000 | 6476.07 |
| 1592524800000 | 6450.35 |
| 1592784000000 | 6433.4 |
| 1592870400000 | 6439.87 |
| 1592956800000 | 6496.07 |
| 1593043200000 | 6425.61 |
| 1593129600000 | 6439.65 |
| 1593388800000 | 6385.75 |
| 1593475200000 | 6526.06 |
| 1593561600000 | 6571.7 |
| 1593648000000 | 6718.26 |
| 1593734400000 | 6804.41 |
| 1593993600000 | 6872.46 |
| 1594080000000 | 6828.65 |
| 1594166400000 | 6768.71 |
| 1594252800000 | 6715.73 |
| 1594339200000 | 6668.07 |
| 1594598400000 | 6640.47 |
| 1594684800000 | 6513.23 |
| 1594771200000 | 6340.73 |
| 1594857600000 | 6455.74 |
| 1594944000000 | 6454.2 |
| 1595203200000 | 6452.92 |
| 1595289600000 | 6472.39 |
| 1595376000000 | 6387.53 |
| 1595462400000 | 6321.97 |
| 1595548800000 | 6290.54 |
| 1595808000000 | 6163.52 |
| 1595894400000 | 6173.92 |
| 1595980800000 | 6252.79 |
| 1596067200000 | 6333.77 |
| 1596153600000 | 6333.8 |
| 1596412800000 | 6178.6 |
| 1596499200000 | 6238.85 |
| 1596585600000 | 6313.25 |
| 1596672000000 | 6336.89 |
| 1596758400000 | 6371.78 |
| 1597017600000 | 6378.17 |
| 1597104000000 | 6435.04 |
| 1597190400000 | 6453.83 |
| 1597276800000 | 6404.89 |
| 1597363200000 | 6412.68 |
| 1597622400000 | 6434.54 |
| 1597708800000 | 6504.95 |
| 1597795200000 | 6542.81 |
| 1597881600000 | 6484.79 |
| 1597968000000 | 6484.8 |
| 1598227200000 | 6469.12 |
| 1598313600000 | 6504.31 |
| 1598400000000 | 6516.45 |
| 1598486400000 | 6520.78 |
| 1598572800000 | 6532.71 |
| 1598832000000 | 6532.73 |
| 1598918400000 | 6604.8 |
| 1599004800000 | 6626.55 |
| 1599091200000 | 6711.15 |
| 1599177600000 | 6637.57 |
| 1599436800000 | 6713.94 |
| 1599523200000 | 6835.29 |
| 1599609600000 | 6794.43 |
| 1599696000000 | 6805.7 |
| 1599782400000 | 6793.84 |
| 1600041600000 | 6828.71 |
| 1600128000000 | 6841.15 |
| 1600214400000 | 6845.75 |
| 1600300800000 | 6769.06 |
| 1600387200000 | 6789.69 |
| 1600646400000 | 6735.99 |
| 1600732800000 | 6761.13 |
| 1600819200000 | 6788.75 |
| 1600905600000 | 6760.89 |
| 1600992000000 | 6799.83 |
| 1601251200000 | 6816.83 |
| 1601337600000 | 6755.82 |
| 1601424000000 | 6808.67 |
| 1601510400000 | 6800.51 |
| 1601596800000 | 6783.54 |
| 1601856000000 | 6792.31 |
| 1601942400000 | 6725.37 |
| 1602028800000 | 6705.07 |
| 1602115200000 | 6777.83 |
| 1602201600000 | 6818.61 |
| 1602460800000 | 6857.28 |
| 1602547200000 | 6886.47 |
| 1602633600000 | 6871.89 |
| 1602720000000 | 6941.86 |
| 1602806400000 | 6997.99 |
| 1603065600000 | 7080.13 |
| 1603152000000 | 7153.65 |
| 1603238400000 | 7238.6 |
| 1603324800000 | 7206.82 |
| 1603411200000 | 7255.94 |
| 1603670400000 | 7281.44 |
| 1603756800000 | 7221.9 |
| 1603843200000 | 7253.02 |
| 1603929600000 | 7100.93 |
| 1604016000000 | 7065.93 |
| 1604275200000 | 7065.93 |
| 1604361600000 | 7199.94 |
| 1604448000000 | 7342.09 |
| 1604534400000 | 7462.76 |
| 1604620800000 | 7467.86 |
| 1604880000000 | 7552.43 |
| 1604966400000 | 7705.54 |
| 1605052800000 | 7747.9 |
| 1605139200000 | 7747.88 |
| 1605225600000 | 7761.53 |
| 1605484800000 | 7749.57 |
| 1605571200000 | 7848.69 |
| 1605657600000 | 7934.08 |
| 1605744000000 | 7967.29 |
| 1605830400000 | 8144.74 |
| 1606089600000 | 8303.31 |
| 1606176000000 | 8361.11 |
| 1606262400000 | 8420.67 |
| 1606348800000 | 8248.78 |
| 1606435200000 | 8438.62 |
| 1606694400000 | 8438.64 |
| 1606780800000 | 8474.24 |
| 1606867200000 | 8426.77 |
| 1606953600000 | 8413.59 |
| 1607040000000 | 8437.38 |
| 1607299200000 | 8541.82 |
| 1607385600000 | 8541.87 |
| 1607472000000 | 8599.05 |
| 1607558400000 | 8551.73 |
| 1607644800000 | 8634.01 |
| 1607904000000 | 8654.7 |
| 1607990400000 | 8606.21 |
| 1608076800000 | 8628.98 |
| 1608163200000 | 8626.72 |
| 1608249600000 | 8648.75 |
| 1608508800000 | 8737.78 |
| 1608595200000 | 8596.82 |
| 1608681600000 | 8660.54 |
| 1608768000000 | 8660.54 |
| 1608854400000 | 8660.54 |
| 1609113600000 | 8614.49 |
| 1609200000000 | 8725.87 |
| 1609286400000 | 8725.87 |
| 1609372800000 | 8725.85 |
| 1609718400000 | 8937.31 |
| 1609804800000 | 8730.48 |
| 1609891200000 | 8561.28 |
| 1609977600000 | 8653.3 |
| 1610064000000 | 9211.8 |
| 1610323200000 | 9222.49 |
| 1610409600000 | 8996.57 |
| 1610496000000 | 8937.91 |
| 1610582400000 | 9004.78 |
| 1610668800000 | 8943.57 |
| 1610928000000 | 8889.08 |
| 1611014400000 | 8832.53 |
| 1611100800000 | 8783.69 |
| 1611187200000 | 8835.52 |
| 1611273600000 | 8783.42 |
| 1611532800000 | 8769.49 |
| 1611619200000 | 8502.2 |
| 1611705600000 | 8587.04 |
| 1611792000000 | 8372.88 |
| 1611878400000 | 8453.64 |
| 1612137600000 | 8574.4 |
| 1612224000000 | 8815.57 |
| 1612310400000 | 8861.04 |
| 1612396800000 | 8759.8 |
| 1612483200000 | 8765.24 |
| 1612742400000 | 8927.56 |
| 1612828800000 | 8959.23 |
| 1612915200000 | 8975.38 |
| 1613001600000 | 8977.76 |
| 1613088000000 | 8977.76 |
| 1613347200000 | 8933.86 |
| 1613433600000 | 8898.19 |
| 1613520000000 | 8822.76 |
| 1613606400000 | 8805.78 |
| 1613692800000 | 8813.54 |
| 1613952000000 | 8712.5 |
| 1614038400000 | 8608.18 |
| 1614124800000 | 8580.55 |
| 1614211200000 | 8580.55 |
| 1614297600000 | 8693.52 |
| 1614556800000 | 8684.78 |
| 1614643200000 | 8643.6 |
| 1614729600000 | 8635.68 |
| 1614816000000 | 8652.2 |
| 1614902400000 | 8628.41 |
| 1615161600000 | 8457.17 |
| 1615248000000 | 8382.78 |
| 1615334400000 | 8459.53 |
| 1615420800000 | 8449.57 |
| 1615507200000 | 8495.18 |
| 1615766400000 | 8115.44 |
| 1615852800000 | 8240.15 |
| 1615939200000 | 8209.34 |
| 1616025600000 | 8284.86 |
| 1616112000000 | 8242.19 |
| 1616371200000 | 8188.77 |
| 1616457600000 | 8161.63 |
| 1616544000000 | 8170.83 |
| 1616630400000 | 8370.44 |
| 1616716800000 | 8393.62 |
| 1616976000000 | 8433.85 |
| 1617062400000 | 8447.84 |
| 1617148800000 | 8471.85 |
| 1617235200000 | 8471.89 |
| 1617321600000 | 8471.89 |
| 1617580800000 | 8487.68 |
| 1617667200000 | 8495.04 |
| 1617753600000 | 8564.22 |
| 1617840000000 | 8550.26 |
| 1617926400000 | 8550.28 |
| 1618185600000 | 8556.33 |
| 1618272000000 | 8487.26 |
| 1618358400000 | 8524.57 |
| 1618444800000 | 8525.9 |
| 1618531200000 | 8570.8 |
| 1618790400000 | 8580.81 |
| 1618876800000 | 8587.88 |
| 1618963200000 | 8556.1 |
| 1619049600000 | 8516.31 |
| 1619136000000 | 8447.16 |
| 1619395200000 | 8433.45 |
| 1619481600000 | 8425.04 |
| 1619568000000 | 8540.55 |
| 1619654400000 | 8571.65 |
| 1619740800000 | 8606.3 |
| 1620000000000 | 8637.14 |
| 1620086400000 | 8561 |
| 1620172800000 | 8594.6 |
| 1620259200000 | 8631.32 |
| 1620345600000 | 8609.56 |
| 1620604800000 | 8698.55 |
| 1620691200000 | 8648.76 |
| 1620777600000 | 8587.36 |
| 1620864000000 | 8587.38 |
| 1620950400000 | 8384.7 |
| 1621209600000 | 8379.43 |
| 1621296000000 | 8443.07 |
| 1621382400000 | 8496.04 |
| 1621468800000 | 8513.63 |
| 1621555200000 | 8496.75 |
| 1621814400000 | 8457.92 |
| 1621900800000 | 8481.99 |
| 1621987200000 | 8550.06 |
| 1622073600000 | 8543.51 |
| 1622160000000 | 8701.31 |
| 1622419200000 | 8734.06 |
| 1622505600000 | 8723.44 |
| 1622592000000 | 8908.3 |
| 1622678400000 | 9022.97 |
| 1622764800000 | 9060.79 |
| 1623024000000 | 9057.58 |
| 1623110400000 | 9079.09 |
| 1623196800000 | 9091.95 |
| 1623283200000 | 9079.21 |
| 1623369600000 | 9128.06 |
| 1623628800000 | 9116.3 |
| 1623715200000 | 9130.45 |
| 1623801600000 | 9097.28 |
| 1623888000000 | 8970.84 |
| 1623974400000 | 8951.68 |
| 1624233600000 | 8843.58 |
| 1624320000000 | 8966.2 |
| 1624406400000 | 8962.82 |
| 1624492800000 | 8972.15 |
| 1624579200000 | 9022.7 |
| 1624838400000 | 9060.58 |
| 1624924800000 | 9084.9 |
| 1625011200000 | 9013.58 |
| 1625097600000 | 9056.26 |
| 1625184000000 | 9125.64 |
| 1625443200000 | 9239.05 |
| 1625529600000 | 9157.64 |
| 1625616000000 | 8971.48 |
| 1625702400000 | 9055.13 |
| 1625788800000 | 8926.86 |
| 1626048000000 | 9023.94 |
| 1626134400000 | 8995.69 |
| 1626220800000 | 8891.48 |
| 1626307200000 | 8908.55 |
| 1626393600000 | 8697.14 |
| 1626652800000 | 8534.68 |
| 1626739200000 | 8534.63 |
| 1626825600000 | 8427.51 |
| 1626912000000 | 8546.93 |
| 1626998400000 | 8377.71 |
| 1627257600000 | 8275.43 |
| 1627344000000 | 8438.39 |
| 1627430400000 | 8438.56 |
| 1627516800000 | 8529.73 |
| 1627603200000 | 8422.79 |
| 1627862400000 | 8423.2 |
| 1627948800000 | 8637.67 |
| 1628035200000 | 8646.01 |
| 1628121600000 | 8451.36 |
| 1628208000000 | 8491.55 |
| 1628467200000 | 8523.7 |
| 1628553600000 | 8617.07 |
| 1628640000000 | 8606.22 |
| 1628726400000 | 8519.46 |
| 1628812800000 | 8343.15 |
| 1629072000000 | 8445.73 |
| 1629158400000 | 8492.14 |
| 1629244800000 | 8595.85 |
| 1629331200000 | 8596.31 |
| 1629417600000 | 8632.97 |
| 1629676800000 | 8605.46 |
| 1629763200000 | 8706.47 |
| 1629849600000 | 8828.93 |
| 1629936000000 | 8775.83 |
| 1630022400000 | 8824.69 |
| 1630281600000 | 8824.7 |
| 1630368000000 | 8822.02 |
| 1630454400000 | 8900.79 |
| 1630540800000 | 9041.71 |
| 1630627200000 | 9146.79 |
| 1630886400000 | 9168.71 |
| 1630972800000 | 9130.66 |
| 1631059200000 | 9130.11 |
| 1631145600000 | 9161.19 |
| 1631232000000 | 9254.29 |
| 1631491200000 | 9198.79 |
| 1631577600000 | 9251.85 |
| 1631664000000 | 9169.38 |
| 1631750400000 | 9227.15 |
| 1631836800000 | 9220.08 |
| 1632096000000 | 9019.03 |
| 1632182400000 | 8967.96 |
| 1632268800000 | 9131.83 |
| 1632355200000 | 9183.08 |
| 1632441600000 | 9157.22 |
| 1632700800000 | 8987.6 |
| 1632787200000 | 8893.99 |
| 1632873600000 | 8823.98 |
| 1632960000000 | 8984.17 |
| 1633046400000 | 9118.7 |
| 1633305600000 | 9288.07 |
| 1633392000000 | 9386.71 |
| 1633478400000 | 9588.52 |
| 1633564800000 | 9642.68 |
| 1633651200000 | 9736.88 |
| 1633910400000 | 9674.05 |
| 1633996800000 | 9740.6 |
| 1634083200000 | 9876.55 |
| 1634169600000 | 9988.89 |
| 1634256000000 | 10000.36 |
| 1634515200000 | 9895.86 |
| 1634601600000 | 9897.01 |
| 1634688000000 | 9945.03 |
| 1634774400000 | 9969.91 |
| 1634860800000 | 10006.63 |
| 1635120000000 | 10015.04 |
| 1635206400000 | 10029.21 |
| 1635292800000 | 10156.24 |
| 1635379200000 | 10005.66 |
| 1635465600000 | 10099.29 |
| 1635724800000 | 10099.3 |
| 1635811200000 | 10002.56 |
| 1635897600000 | 10000 |
| 1635984000000 | 9984.17 |
| 1636070400000 | 10114.91 |
| 1636329600000 | 10112.44 |
| 1636416000000 | 10158.08 |
| 1636502400000 | 10181.1 |
| 1636588800000 | 10111.48 |
| 1636675200000 | 10082.04 |
| 1636934400000 | 9934.54 |
| 1637020800000 | 9862.57 |
| 1637107200000 | 9868.71 |
| 1637193600000 | 9887.71 |
| 1637280000000 | 9775.91 |
| 1637539200000 | 9750.79 |
| 1637625600000 | 10036.68 |
| 1637712000000 | 10024.83 |
| 1637798400000 | 10016.65 |
| 1637884800000 | 9892.93 |
| 1638144000000 | 9889.38 |
| 1638230400000 | 9889.4 |
| 1638316800000 | 9593.32 |
| 1638403200000 | 9686.19 |
| 1638489600000 | 9695.7 |
| 1638748800000 | 9722.28 |
| 1638835200000 | 9706.51 |
| 1638921600000 | 9706.53 |
| 1639008000000 | 9814.18 |
| 1639094400000 | 9845.43 |
| 1639353600000 | 9893.69 |
| 1639440000000 | 9812.94 |
| 1639526400000 | 9639.75 |
| 1639612800000 | 9736.14 |
| 1639699200000 | 9662.87 |
| 1639958400000 | 9617.11 |
| 1640044800000 | 9543.88 |
| 1640131200000 | 9482.73 |
| 1640217600000 | 9596.99 |
| 1640304000000 | 9629.39 |
| 1640563200000 | 9602.32 |
| 1640649600000 | 9654.01 |
| 1640736000000 | 9608.83 |
| 1640822400000 | 9608.81 |
| 1640908800000 | 9573.86 |
| 1641168000000 | 9489.16 |
| 1641254400000 | 9432.83 |
| 1641340800000 | 9535.87 |
| 1641427200000 | 9410.53 |
| 1641513600000 | 9314.53 |
| 1641772800000 | 9469.94 |
| 1641859200000 | 9464.75 |
| 1641945600000 | 9523.28 |
| 1642032000000 | 9613.15 |
| 1642118400000 | 9586.61 |
| 1642377600000 | 9602.67 |
| 1642464000000 | 9541.62 |
| 1642550400000 | 9494.21 |
| 1642636800000 | 9574.34 |
| 1642723200000 | 9480.34 |
| 1642982400000 | 9423.85 |
| 1643068800000 | 9471.09 |
| 1643155200000 | 9484.3 |
| 1643241600000 | 9469.63 |
| 1643328000000 | 9524.37 |
| 1643587200000 | 9669.27 |
| 1643673600000 | 9669.25 |
| 1643760000000 | 9693.62 |
| 1643846400000 | 9630.73 |
| 1643932800000 | 9578.58 |
| 1644192000000 | 9449.54 |
| 1644278400000 | 9496.21 |
| 1644364800000 | 9552.92 |
| 1644451200000 | 9547.97 |
| 1644537600000 | 9497.59 |
| 1644796800000 | 9504.34 |
| 1644883200000 | 9399.84 |
| 1644969600000 | 9559.84 |
| 1645056000000 | 9597.32 |
| 1645142400000 | 9643.63 |
| 1645401600000 | 9681.04 |
| 1645488000000 | 9677.32 |
| 1645574400000 | 9813.19 |
| 1645660800000 | 9529.96 |
| 1645747200000 | 9529.96 |
| 1646006400000 | 9793.13 |
| 1646092800000 | 9931.61 |
| 1646179200000 | 9912.76 |
| 1646265600000 | 10143.66 |
| 1646352000000 | 9935.72 |
| 1646611200000 | 9850.78 |
| 1646697600000 | 9580.95 |
| 1646784000000 | 9515.23 |
| 1646870400000 | 9539.56 |
| 1646956800000 | 9280.97 |
| 1647216000000 | 8921.68 |
| 1647302400000 | 8827.3 |
| 1647388800000 | 8929.35 |
| 1647475200000 | 9046.23 |
| 1647561600000 | 9079.41 |
| 1647820800000 | 9043.33 |
| 1647907200000 | 9042.74 |
| 1647993600000 | 9080.09 |
| 1648080000000 | 9199.52 |
| 1648166400000 | 9253.62 |
| 1648425600000 | 9285.4 |
| 1648512000000 | 9237.9 |
| 1648598400000 | 9307.55 |
| 1648684800000 | 9425.57 |
| 1648771200000 | 9366.82 |
| 1649030400000 | 9488.15 |
| 1649116800000 | 9505.01 |
| 1649203200000 | 9418.35 |
| 1649289600000 | 9250.13 |
| 1649376000000 | 9265.93 |
| 1649635200000 | 9265.57 |
| 1649721600000 | 9111.74 |
| 1649808000000 | 9177.51 |
| 1649894400000 | 9177.49 |
| 1649980800000 | 9177.49 |
| 1650240000000 | 9112.3 |
| 1650326400000 | 9217.44 |
| 1650412800000 | 9171.68 |
| 1650499200000 | 9255.76 |
| 1650585600000 | 9243.15 |
| 1650844800000 | 9047.12 |
| 1650931200000 | 9058.03 |
| 1651017600000 | 8882.06 |
| 1651104000000 | 8898.88 |
| 1651190400000 | 8816.46 |
| 1651449600000 | 8742.87 |
| 1651536000000 | 8742.83 |
| 1651622400000 | 8647.91 |
| 1651708800000 | 8866.36 |
| 1651795200000 | 8772.66 |
| 1652054400000 | 8772.67 |
| 1652140800000 | 8533.33 |
| 1652227200000 | 8636.88 |
| 1652313600000 | 8594.75 |
| 1652400000000 | 8440.37 |
| 1652659200000 | 8550.56 |
| 1652745600000 | 8602.87 |
| 1652832000000 | 8662.67 |
| 1652918400000 | 8630.62 |
| 1653004800000 | 8846.2 |
| 1653264000000 | 8845.12 |
| 1653350400000 | 8797.35 |
| 1653436800000 | 8781.52 |
| 1653523200000 | 8745.47 |
| 1653609600000 | 8750.81 |
| 1653868800000 | 8793.49 |
| 1653955200000 | 8763.9 |
| 1654041600000 | 8786.58 |
| 1654128000000 | 8742.62 |
| 1654214400000 | 8764.63 |
| 1654473600000 | 8660.06 |
| 1654560000000 | 8707.54 |
| 1654646400000 | 8764.84 |
| 1654732800000 | 8668.77 |
| 1654819200000 | 8524.56 |
| 1655078400000 | 8363.41 |
| 1655164800000 | 8297.64 |
| 1655251200000 | 8199.07 |
| 1655337600000 | 8226.44 |
| 1655424000000 | 8080.52 |
| 1655683200000 | 7961.98 |
| 1655769600000 | 7931.63 |
| 1655856000000 | 7875.01 |
| 1655942400000 | 7719.59 |
| 1656028800000 | 7712.14 |
| 1656288000000 | 7791.55 |
| 1656374400000 | 7874.45 |
| 1656460800000 | 7868.27 |
| 1656547200000 | 7890.24 |
| 1656633600000 | 7896.64 |
| 1656892800000 | 7834.46 |
| 1656979200000 | 7918.37 |
| 1657065600000 | 7938.39 |
| 1657152000000 | 7850.24 |
| 1657238400000 | 7892.39 |
| 1657497600000 | 7868.57 |
| 1657584000000 | 7869.25 |
| 1657670400000 | 7829.65 |
| 1657756800000 | 7746.07 |
| 1657843200000 | 7644.74 |
| 1658102400000 | 7618.06 |
| 1658188800000 | 7768.49 |
| 1658275200000 | 7870.22 |
| 1658361600000 | 7913.52 |
| 1658448000000 | 7884.14 |
| 1658707200000 | 7848.68 |
| 1658793600000 | 8008.52 |
| 1658880000000 | 7975.55 |
| 1658966400000 | 8086.97 |
| 1659052800000 | 8205.92 |
| 1659312000000 | 8087.25 |
| 1659398400000 | 8113.71 |
| 1659484800000 | 8133.01 |
| 1659571200000 | 8175.85 |
| 1659657600000 | 8175.65 |
| 1659916800000 | 8135.76 |
| 1660003200000 | 8140.43 |
| 1660089600000 | 8170.87 |
| 1660176000000 | 8421.93 |
| 1660262400000 | 8448.5 |
| 1660521600000 | 8508.74 |
| 1660608000000 | 8671.65 |
| 1660694400000 | 8683.72 |
| 1660780800000 | 8612.39 |
| 1660867200000 | 8688.89 |
| 1661126400000 | 8558.7 |
| 1661212800000 | 8441.3 |
| 1661299200000 | 8468.99 |
| 1661385600000 | 8501.86 |
| 1661472000000 | 8498.18 |
| 1661731200000 | 8498.18 |
| 1661817600000 | 8408.93 |
| 1661904000000 | 8366.99 |
| 1661990400000 | 8257.16 |
| 1662076800000 | 8308.16 |
| 1662336000000 | 8263.6 |
| 1662422400000 | 8352.54 |
| 1662508800000 | 8188.54 |
| 1662595200000 | 8201.44 |
| 1662681600000 | 8300.53 |
| 1662940800000 | 8341.97 |
| 1663027200000 | 8346.18 |
| 1663113600000 | 8248.25 |
| 1663200000000 | 8236.11 |
| 1663286400000 | 8181.18 |
| 1663545600000 | 8124.81 |
| 1663632000000 | 8114 |
| 1663718400000 | 7867.57 |
| 1663804800000 | 7730.43 |
| 1663891200000 | 7699.91 |
| 1664150400000 | 7699.88 |
| 1664236800000 | 7339.93 |
| 1664323200000 | 7117.62 |
| 1664409600000 | 7262.96 |
| 1664496000000 | 7330.02 |
| 1664755200000 | 7144.84 |
| 1664841600000 | 7261.94 |
| 1664928000000 | 7315.27 |
| 1665014400000 | 7243.34 |
| 1665100800000 | 7206.08 |
| 1665360000000 | 7043.97 |
| 1665446400000 | 6978.34 |
| 1665532800000 | 6967.63 |
| 1665619200000 | 7053.3 |
| 1665705600000 | 7091.8 |
| 1665964800000 | 7095.51 |
| 1666051200000 | 7248.56 |
| 1666137600000 | 7237.44 |
| 1666224000000 | 7061.57 |
| 1666310400000 | 7097.18 |
| 1666569600000 | 7189.49 |
| 1666656000000 | 7181.06 |
| 1666742400000 | 7216.44 |
| 1666828800000 | 7339.07 |
| 1666915200000 | 7446.22 |
| 1667174400000 | 7446.21 |
| 1667260800000 | 7446.19 |
| 1667347200000 | 7432.9 |
| 1667433600000 | 7341.55 |
| 1667520000000 | 7375.52 |
| 1667779200000 | 7410.79 |
| 1667865600000 | 7431.03 |
| 1667952000000 | 7443.95 |
| 1668038400000 | 7480 |
| 1668124800000 | 7630.25 |
| 1668384000000 | 7652.62 |
| 1668470400000 | 7742.09 |
| 1668556800000 | 7772.81 |
| 1668643200000 | 7796.47 |
| 1668729600000 | 7886.81 |
| 1668988800000 | 7876.73 |
| 1669075200000 | 7902.28 |
| 1669161600000 | 8022.39 |
| 1669248000000 | 8086.78 |
| 1669334400000 | 8121.15 |
| 1669593600000 | 8190.54 |
| 1669680000000 | 8306.81 |
| 1669766400000 | 8306.87 |
| 1669852800000 | 8227.75 |
| 1669939200000 | 8272.64 |
| 1670198400000 | 8250.23 |
| 1670284800000 | 8171.91 |
| 1670371200000 | 8315.41 |
| 1670457600000 | 8315.39 |
| 1670544000000 | 8288.72 |
| 1670803200000 | 8210.98 |
| 1670889600000 | 8126.55 |
| 1670976000000 | 8169.58 |
| 1671062400000 | 8194.07 |
| 1671148800000 | 8097.17 |
| 1671408000000 | 8088.92 |
| 1671494400000 | 8177.51 |
| 1671580800000 | 8230.58 |
| 1671667200000 | 8257.64 |
| 1671753600000 | 8202.14 |
| 1672012800000 | 8202.14 |
| 1672099200000 | 8126.85 |
| 1672185600000 | 8101.93 |
| 1672272000000 | 8256.3799 |
| 1672358400000 | 8256.41 |
| 1672617600000 | 8256.41 |
| 1672704000000 | 8382.61 |
| 1672790400000 | 8508.25 |
| 1672876800000 | 8542.95 |
| 1672963200000 | 8520.22 |
| 1673222400000 | 8738.07 |
| 1673308800000 | 8741.22 |
| 1673395200000 | 8769.12 |
| 1673481600000 | 8813.77 |
| 1673568000000 | 8942.66 |
| 1673827200000 | 8993.3799 |
| 1673913600000 | 8907.08 |
| 1674000000000 | 8982.12 |
| 1674086400000 | 9035.83 |
| 1674172800000 | 9102.77 |
| 1674432000000 | 9088.4 |
| 1674518400000 | 9144.9599 |
| 1674604800000 | 9066.15 |
| 1674691200000 | 9072.84 |
| 1674777600000 | 9084.33 |
| 1675036800000 | 8924.2099 |
| 1675123200000 | 8910.54 |
| 1675209600000 | 9058.79 |
| 1675296000000 | 9262.83 |
| 1675382400000 | 9286.25 |
| 1675641600000 | 9188.47 |
| 1675728000000 | 9088.4599 |
| 1675814400000 | 9228.3799 |
| 1675900800000 | 9277.11 |
| 1675987200000 | 9246.8 |
| 1676246400000 | 9192.08 |
| 1676332800000 | 9187.81 |
| 1676419200000 | 9090.82 |
| 1676505600000 | 9115.3799 |
| 1676592000000 | 8985.83 |
| 1676851200000 | 9041.9 |
| 1676937600000 | 8974.33 |
| 1677024000000 | 8846.72 |
| 1677110400000 | 8876.31 |
| 1677196800000 | 8876.32 |
| 1677456000000 | 8607.24 |
| 1677542400000 | 8765.89 |
| 1677628800000 | 8756.1 |
| 1677715200000 | 8777.29 |
| 1677801600000 | 8819.33 |
| 1678060800000 | 8854.33 |
| 1678147200000 | 8847.48 |
| 1678233600000 | 8651.3 |
| 1678320000000 | 8639.57 |
| 1678406400000 | 8587.58 |
| 1678665600000 | 8566.92 |
| 1678752000000 | 8429.64 |
| 1678838400000 | 8417.06 |
| 1678924800000 | 8273.1299 |
| 1679011200000 | 8343.6299 |
| 1679270400000 | 8341.22 |
| 1679356800000 | 8492.54 |
| 1679443200000 | 8550.18 |
| 1679529600000 | 8578.5 |
| 1679616000000 | 8630.22 |
| 1679875200000 | 8669.54 |
| 1679961600000 | 8694.99 |
| 1680048000000 | 8660.3799 |
| 1680134400000 | 8722.15 |
| 1680220800000 | 8793.2 |
| 1680480000000 | 8659.05 |
| 1680566400000 | 8643.23 |
| 1680652800000 | 8696.32 |
| 1680739200000 | 8696.32 |
| 1680825600000 | 8696.32 |
| 1681084800000 | 8696.28 |
| 1681171200000 | 8594.12 |
| 1681257600000 | 8528.98 |
| 1681344000000 | 8513.33 |
| 1681430400000 | 8548.16 |
| 1681689600000 | 8446.75 |
| 1681776000000 | 8370 |
| 1681862400000 | 8351.56 |
| 1681948800000 | 8388.2099 |
| 1682035200000 | 8388.2099 |
| 1682294400000 | 8408.17 |
| 1682380800000 | 8493.65 |
| 1682467200000 | 8547 |
| 1682553600000 | 8609.84 |
| 1682640000000 | 8717.45 |
| 1682899200000 | 8717.44 |
| 1682985600000 | 8710.43 |
| 1683072000000 | 8730.9 |
| 1683158400000 | 8754.39 |
| 1683244800000 | 8775.78 |
| 1683504000000 | 8783.81 |
| 1683590400000 | 8665.54 |
| 1683676800000 | 8762.86 |
| 1683763200000 | 8786.84 |
| 1683849600000 | 8715.79 |
| 1684108800000 | 8615.68 |
| 1684195200000 | 8609.75 |
| 1684281600000 | 8556.33 |
| 1684368000000 | 8609.05 |
| 1684454400000 | 8670.16 |
| 1684713600000 | 8620.64 |
| 1684800000000 | 8623.51 |
| 1684886400000 | 8519.2099 |
| 1684972800000 | 8316.67 |
| 1685059200000 | 8346.01 |
| 1685318400000 | 8282.72 |
| 1685404800000 | 8172.68 |
| 1685491200000 | 8145.63 |
| 1685577600000 | 8104.71 |
| 1685664000000 | 8278.06 |
| 1685923200000 | 8323.14 |
| 1686009600000 | 8306.03 |
| 1686096000000 | 8269.56 |
| 1686182400000 | 8248.94 |
| 1686268800000 | 8288.27 |
| 1686528000000 | 8288.29 |
| 1686614400000 | 8206.03 |
| 1686700800000 | 8144.08 |
| 1686787200000 | 8074.58 |
| 1686873600000 | 8226.95 |
| 1687132800000 | 8143.53 |
| 1687219200000 | 8214.26 |
| 1687305600000 | 8212.99 |
| 1687392000000 | 8165.57 |
| 1687478400000 | 8238.12 |
| 1687737600000 | 8359.15 |
| 1687824000000 | 8460.92 |
| 1687910400000 | 8460.89 |
| 1687996800000 | 8496.86 |
| 1688083200000 | 8544.15 |
| 1688342400000 | 8493.41 |
| 1688428800000 | 8571.7 |
| 1688515200000 | 8492.51 |
| 1688601600000 | 8420.44 |
| 1688688000000 | 8353.22 |
| 1688947200000 | 8300.91 |
| 1689033600000 | 8421.72 |
| 1689120000000 | 8457.89 |
| 1689206400000 | 8536.62 |
| 1689292800000 | 8601.6 |
| 1689552000000 | 8678.85 |
| 1689638400000 | 8653.17 |
| 1689724800000 | 8662.59 |
| 1689811200000 | 8687.51 |
| 1689897600000 | 8689.39 |
| 1690156800000 | 8686.37 |
| 1690243200000 | 8769.26 |
| 1690329600000 | 8715.6 |
| 1690416000000 | 8744 |
| 1690502400000 | 8681.07 |
| 1690761600000 | 8682.58 |
| 1690848000000 | 8650.92 |
| 1690934400000 | 8454.34 |
| 1691020800000 | 8462.2 |
| 1691107200000 | 8406.52 |
| 1691366400000 | 8378.42 |
| 1691452800000 | 8410.92 |
| 1691539200000 | 8416.42 |
| 1691625600000 | 8325.94 |
| 1691712000000 | 8287.72 |
| 1691971200000 | 8178.96 |
| 1692057600000 | 8140.18 |
| 1692144000000 | 8167.53 |
| 1692230400000 | 8078.63 |
| 1692316800000 | 8195.43 |
| 1692576000000 | 8195.4 |
| 1692662400000 | 8083.17 |
| 1692748800000 | 8028.66 |
| 1692835200000 | 8037.84 |
| 1692921600000 | 8018.47 |
| 1693180800000 | 8018.49 |
| 1693267200000 | 8002.15 |
| 1693353600000 | 8067.4 |
| 1693440000000 | 8026.97 |
| 1693526400000 | 8077.55 |
| 1693785600000 | 8100.42 |
| 1693872000000 | 8144.61 |
| 1693958400000 | 8164.08 |
| 1694044800000 | 8189.73 |
| 1694131200000 | 8174.75 |
| 1694390400000 | 8165.97 |
| 1694476800000 | 8153.06 |
| 1694563200000 | 8092.64 |
| 1694649600000 | 8089.95 |
| 1694736000000 | 7976.69 |
| 1694995200000 | 7897.42 |
| 1695081600000 | 7865.22 |
| 1695168000000 | 7915.35 |
| 1695254400000 | 7923.83 |
| 1695340800000 | 7902.95 |
| 1695600000000 | 7913.07 |
| 1695686400000 | 7911.14 |
| 1695772800000 | 7980.94 |
| 1695859200000 | 8064.65 |
| 1695945600000 | 8122.65 |
| 1696204800000 | 8151.07 |
| 1696291200000 | 8190.92 |
| 1696377600000 | 8158.47 |
| 1696464000000 | 8070.98 |
| 1696550400000 | 8092.85 |
| 1696809600000 | 8088 |
| 1696896000000 | 8148.48 |
| 1696982400000 | 8168.42 |
| 1697068800000 | 8138.64 |
| 1697155200000 | 8157.04 |
| 1697414400000 | 8141.71 |
| 1697500800000 | 8179 |
| 1697587200000 | 8122.17 |
| 1697673600000 | 8047.31 |
| 1697760000000 | 7940.03 |
| 1698019200000 | 7870.54 |
| 1698105600000 | 7822.78 |
| 1698192000000 | 7706.07 |
| 1698278400000 | 7568.97 |
| 1698364800000 | 7552.57 |
| 1698624000000 | 7552.61 |
| 1698710400000 | 7586.16 |
| 1698796800000 | 7586.15 |
| 1698883200000 | 7586.14 |
| 1698969600000 | 7741.42 |
| 1699228800000 | 7765.25 |
| 1699315200000 | 7783.57 |
| 1699401600000 | 7769.38 |
| 1699488000000 | 7821.08 |
| 1699574400000 | 7754.47 |
| 1699833600000 | 7678.54 |
| 1699920000000 | 7611.76 |
| 1700006400000 | 7696.58 |
| 1700092800000 | 7692 |
| 1700179200000 | 7711.6 |
| 1700438400000 | 7716.07 |
| 1700524800000 | 7734.77 |
| 1700611200000 | 7766.65 |
| 1700697600000 | 7778.69 |
| 1700784000000 | 7796.37 |
| 1701043200000 | 7796.39 |
| 1701129600000 | 7758.44 |
| 1701216000000 | 7741.09 |
| 1701302400000 | 7798.75 |
| 1701388800000 | 7800.92 |
| 1701648000000 | 7858.26 |
| 1701734400000 | 7838.39 |
| 1701820800000 | 7866.59 |
| 1701907200000 | 7860.84 |
| 1701993600000 | 7860.84 |
| 1702252800000 | 7759.64 |
| 1702339200000 | 7816.72 |
| 1702425600000 | 7745.05 |
| 1702512000000 | 7880.01 |
| 1702598400000 | 7845.34 |
| 1702857600000 | 7771.08 |
| 1702944000000 | 7797.48 |
| 1703030400000 | 7911.28 |
| 1703116800000 | 7857.77 |
| 1703203200000 | 7957.42 |
| 1703462400000 | 7957.42 |
| 1703548800000 | 7957.42 |
| 1703635200000 | 7909.81 |
| 1703721600000 | 7972.64 |
| 1703808000000 | 8006.05 |
| 1704153600000 | 8023.93 |
| 1704240000000 | 8062.58 |
| 1704326400000 | 8136.84 |
| 1704412800000 | 8240.79 |
| 1704672000000 | 8251.3 |
| 1704758400000 | 8234.51 |
| 1704844800000 | 8128.4 |
| 1704931200000 | 8193.31 |
| 1705017600000 | 8234.9599 |
| 1705276800000 | 8269.29 |
| 1705363200000 | 8211.58 |
| 1705449600000 | 8118.45 |
| 1705536000000 | 8082.74 |
| 1705622400000 | 8113.55 |
| 1705881600000 | 8144.66 |
| 1705968000000 | 8162.45 |
| 1706054400000 | 8147.88 |
| 1706140800000 | 8160.15 |
| 1706227200000 | 8100.45 |
| 1706486400000 | 8012.88 |
| 1706572800000 | 8008.59 |
| 1706659200000 | 8084.4 |
| 1706745600000 | 8066.24 |
| 1706832000000 | 8194.1299 |
| 1707091200000 | 8168.9 |
| 1707177600000 | 8277.31 |
| 1707264000000 | 8399.95 |
| 1707350400000 | 8388.25 |
| 1707436800000 | 8388.27 |
| 1707696000000 | 8340.2099 |
| 1707782400000 | 8398.49 |
| 1707868800000 | 8351.77 |
| 1707955200000 | 8421.82 |
| 1708041600000 | 8426.86 |
| 1708300800000 | 8378.76 |
| 1708387200000 | 8357.25 |
| 1708473600000 | 8373.72 |
| 1708560000000 | 8439.31 |
| 1708646400000 | 8392.53 |
| 1708905600000 | 8393.5 |
| 1708992000000 | 8306.29 |
| 1709078400000 | 8298.93 |
| 1709164800000 | 8183.32 |
| 1709251200000 | 8390.06 |
| 1709510400000 | 8401.03 |
| 1709596800000 | 8344.19 |
| 1709683200000 | 8304.59 |
| 1709769600000 | 8253.58 |
| 1709856000000 | 8329.47 |
| 1710115200000 | 8294.03 |
| 1710201600000 | 8289.73 |
| 1710288000000 | 8280.16 |
| 1710374400000 | 8249.11 |
| 1710460800000 | 8178.65 |
| 1710720000000 | 8190.42 |
| 1710806400000 | 8034.54 |
| 1710892800000 | 8079.16 |
| 1710979200000 | 8181.19 |
| 1711065600000 | 8108.94 |
| 1711324800000 | 8108.71 |
| 1711411200000 | 8204.65 |
| 1711497600000 | 8320.28 |
| 1711584000000 | 8320.28 |
| 1711670400000 | 8320.28 |
| 1711929600000 | 8283.55 |
| 1712016000000 | 8250.76 |
| 1712102400000 | 8180.25 |
| 1712188800000 | 8179.08 |
| 1712275200000 | 8042.78 |
| 1712534400000 | 8101.85 |
| 1712620800000 | 8101.88 |
| 1712707200000 | 8101.86 |
| 1712793600000 | 8032.37 |
| 1712880000000 | 7978.2 |
| 1713139200000 | 7853.4 |
| 1713225600000 | 7654.78 |
| 1713312000000 | 7657.15 |
| 1713398400000 | 7707.35 |
| 1713484800000 | 7544.38 |
| 1713744000000 | 7590.45 |
| 1713830400000 | 7715.05 |
| 1713916800000 | 7755.97 |
| 1714003200000 | 7675.41 |
| 1714089600000 | 7757.79 |
| 1714348800000 | 7898.69 |
| 1714435200000 | 7930.53 |
| 1714521600000 | 7930.51 |
| 1714608000000 | 7900.7 |
| 1714694400000 | 7928.95 |
| 1714953600000 | 7995.14 |
| 1715040000000 | 8050.69 |
| 1715126400000 | 8005.12 |
| 1715212800000 | 8005.87 |
| 1715299200000 | 8009.69 |
| 1715558400000 | 7960.67 |
| 1715644800000 | 7960.24 |
| 1715731200000 | 7982.79 |
| 1715817600000 | 8055.11 |
| 1715904000000 | 8049.72 |
| 1716163200000 | 8174.93 |
| 1716249600000 | 8088.32 |
| 1716336000000 | 8143.01 |
| 1716422400000 | 8160.75 |
| 1716508800000 | 8122.9 |
| 1716768000000 | 8106.17 |
| 1716854400000 | 8166.6 |
| 1716940800000 | 8061.88 |
| 1717027200000 | 7916.36 |
| 1717113600000 | 8203.5 |
| 1717372800000 | 8068.55 |
| 1717459200000 | 7985.84 |
| 1717545600000 | 7951.9 |
| 1717632000000 | 7984.87 |
| 1717718400000 | 8035.72 |
| 1717977600000 | 7894.32 |
| 1718064000000 | 7893.01 |
| 1718150400000 | 7892.98 |
| 1718236800000 | 7895.27 |
| 1718323200000 | 7850.73 |
| 1718582400000 | 7850.72 |
| 1718668800000 | 7907.81 |
| 1718755200000 | 7867.42 |
| 1718841600000 | 7854.84 |
| 1718928000000 | 7812.65 |
| 1719187200000 | 7753.33 |
| 1719273600000 | 7728.15 |
| 1719360000000 | 7660.51 |
| 1719446400000 | 7702.58 |
| 1719532800000 | 7727.27 |
| 1719792000000 | 7743.15 |
| 1719878400000 | 7694.64 |
| 1719964800000 | 7728.86 |
| 1720051200000 | 7759.85 |
| 1720137600000 | 7749.26 |
| 1720396800000 | 7772.87 |
| 1720483200000 | 7811.21 |
| 1720569600000 | 7742.11 |
| 1720656000000 | 7864.18 |
| 1720742400000 | 7886.66 |
| 1721001600000 | 7937.79 |
| 1721088000000 | 7951.37 |
| 1721174400000 | 7980.22 |
| 1721260800000 | 7954.69 |
| 1721347200000 | 7920.71 |
| 1721606400000 | 7823.33 |
| 1721692800000 | 7809.21 |
| 1721779200000 | 7809.23 |
| 1721865600000 | 7792.72 |
| 1721952000000 | 7851.33 |
| 1722211200000 | 7776.5 |
| 1722297600000 | 7799.84 |
| 1722384000000 | 7905.42 |
| 1722470400000 | 7976.86 |
| 1722556800000 | 7891.37 |
| 1722816000000 | 7754.49 |
| 1722902400000 | 7794.64 |
| 1722988800000 | 7902.31 |
| 1723075200000 | 7968.44 |
| 1723161600000 | 8041.74 |
| 1723420800000 | 8057.25 |
| 1723507200000 | 8123.28 |
| 1723593600000 | 8114.51 |
| 1723680000000 | 8216.22 |
| 1723766400000 | 8251.08 |
| 1724025600000 | 8388.41 |
| 1724112000000 | 8398.1 |
| 1724198400000 | 8433.85 |
| 1724284800000 | 8501.07 |
| 1724371200000 | 8501.08 |
| 1724630400000 | 8501.1 |
| 1724716800000 | 8642.87 |
| 1724803200000 | 8658.56 |
| 1724889600000 | 8612.23 |
| 1724976000000 | 8721.45 |
| 1725235200000 | 8647.65 |
| 1725321600000 | 8568.24 |
| 1725408000000 | 8567.33 |
| 1725494400000 | 8712.55 |
| 1725580800000 | 8842.1299 |
| 1725840000000 | 8787.26 |
| 1725926400000 | 8854.69 |
| 1726012800000 | 8871.3 |
| 1726099200000 | 8867.04 |
| 1726185600000 | 8775.86 |
| 1726444800000 | 8862.49 |
| 1726531200000 | 8958.61 |
| 1726617600000 | 8950.11 |
| 1726704000000 | 9026.65 |
| 1726790400000 | 9170.73 |
| 1727049600000 | 9142.42 |
| 1727136000000 | 9034.84 |
| 1727222400000 | 9101.48 |
| 1727308800000 | 9210.03 |
| 1727395200000 | 9191.74 |
| 1727654400000 | 9061.06 |
| 1727740800000 | 9102.87 |
| 1727827200000 | 9095.75 |
| 1727913600000 | 9120.15 |
| 1728000000000 | 9147.39 |
| 1728259200000 | 9240.9599 |
| 1728345600000 | 9187.89 |
| 1728432000000 | 9033.9 |
| 1728518400000 | 8879.37 |
| 1728604800000 | 8851.35 |
| 1728864000000 | 8918.94 |
| 1728950400000 | 8941.87 |
| 1729036800000 | 9060.36 |
| 1729123200000 | 9000.9 |
| 1729209600000 | 9029 |
| 1729468800000 | 9022.67 |
| 1729555200000 | 8967.8799 |
| 1729641600000 | 8895.55 |
| 1729728000000 | 8788.61 |
| 1729814400000 | 8766.99 |
| 1730073600000 | 8821.42 |
| 1730160000000 | 8651.41 |
| 1730246400000 | 8687.24 |
| 1730332800000 | 8741.42 |
| 1730419200000 | 8741.44 |
| 1730678400000 | 8674.3799 |
| 1730764800000 | 8719.3799 |
| 1730851200000 | 8653.42 |
| 1730937600000 | 8477.44 |
| 1731024000000 | 8600.8 |
| 1731283200000 | 8552.74 |
| 1731369600000 | 8420.15 |
| 1731456000000 | 8318.15 |
| 1731542400000 | 8104.5 |
| 1731628800000 | 8216.84 |
| 1731888000000 | 8308.4599 |
| 1731974400000 | 8239.25 |
| 1732060800000 | 8189.31 |
| 1732147200000 | 8162.28 |
| 1732233600000 | 8152.42 |
| 1732492800000 | 8172.7 |
| 1732579200000 | 8203.07 |
| 1732665600000 | 8160.36 |
| 1732752000000 | 8127.77 |
| 1732838400000 | 8195.58 |
| 1733097600000 | 8322.93 |
| 1733184000000 | 8373.17 |
| 1733270400000 | 8454.7099 |
| 1733356800000 | 8475.29 |
| 1733443200000 | 8455.47 |
| 1733702400000 | 8407.72 |
| 1733788800000 | 8343.3799 |
| 1733875200000 | 8281.43 |
| 1733961600000 | 8365.81 |
| 1734048000000 | 8397.03 |
| 1734307200000 | 8288.22 |
| 1734393600000 | 8276.64 |
| 1734480000000 | 8243.27 |
| 1734566400000 | 8157.52 |
| 1734652800000 | 8271.02 |
| 1734912000000 | 8324.78 |
| 1734998400000 | 8324.77 |
| 1735084800000 | 8324.77 |
| 1735171200000 | 8453.27 |
| 1735257600000 | 8546.02 |
| 1735516800000 | 8546.01 |
| 1735603200000 | 8546.01 |
| 1735776000000 | 8547.04 |
| 1735862400000 | 8600.79 |
| 1736121600000 | 8582.9 |
| 1736208000000 | 8525.9599 |
| 1736294400000 | 8357.28 |
| 1736380800000 | 8388.78 |
| 1736467200000 | 8438.03 |
| 1736726400000 | 8323.84 |
| 1736812800000 | 8298.39 |
| 1736899200000 | 8255.72 |
| 1736985600000 | 8307.03 |
| 1737072000000 | 8329.67 |
| 1737331200000 | 8398.23 |
| 1737417600000 | 8392.31 |
| 1737504000000 | 8384.2099 |
| 1737590400000 | 8285.26 |
| 1737676800000 | 8309.51 |
| 1737936000000 | 8188.79 |
| 1738022400000 | 8135.45 |
| 1738108800000 | 8135.46 |
| 1738195200000 | 8096.46 |
| 1738281600000 | 7739.62 |
| 1738540800000 | 7893.21 |
| 1738627200000 | 8099.7 |
| 1738713600000 | 8271.77 |
| 1738800000000 | 8323.7099 |
| 1738886400000 | 8380.69 |
| 1739145600000 | 8320.12 |
| 1739232000000 | 8311.7099 |
| 1739318400000 | 8281.2099 |
| 1739404800000 | 8415.69 |
| 1739491200000 | 8451.17 |
| 1739750400000 | 8364.41 |
| 1739836800000 | 8374.87 |
| 1739923200000 | 8433.24 |
| 1740009600000 | 8446.98 |
| 1740096000000 | 8482.9 |
| 1740355200000 | 8475 |
| 1740441600000 | 8365.09 |
| 1740528000000 | 8418.92 |
| 1740614400000 | 8400 |
| 1740700800000 | 8220.24 |
| 1740960000000 | 8259.53 |
| 1741046400000 | 8334.27 |
| 1741132800000 | 8491.31 |
| 1741219200000 | 8548.58 |
| 1741305600000 | 8598.17 |
| 1741564800000 | 8689.37 |
| 1741651200000 | 8563.75 |
| 1741737600000 | 8519.75 |
| 1741824000000 | 8472.14 |
| 1741910400000 | 8517.42 |
| 1742169600000 | 8542.48 |
| 1742256000000 | 8605.61 |
| 1742342400000 | 8647.05 |
| 1742428800000 | 8722.66 |
| 1742515200000 | 8714.48 |
| 1742774400000 | 8627.8799 |
| 1742860800000 | 8501.41 |
| 1742947200000 | 8446.95 |
| 1743033600000 | 8436.12 |
| 1743120000000 | 8483.36 |
| 1743379200000 | 8527.4 |
| 1743465600000 | 8527.36 |
| 1743552000000 | 8607.41 |
| 1743638400000 | 8493.62 |
| 1743724800000 | 8485.44 |
| 1743984000000 | 8070.87 |
| 1744070400000 | 8211.72 |
| 1744156800000 | 8211.72 |
| 1744243200000 | 8366.17 |
| 1744329600000 | 8407.42 |
| 1744588800000 | 8490.05 |
| 1744675200000 | 8588.52 |
| 1744761600000 | 8613.66 |
| 1744848000000 | 8613.65 |
| 1744934400000 | 8613.65 |
| 1745193600000 | 8599.94 |
| 1745280000000 | 8623.93 |
| 1745366400000 | 8713.35 |
| 1745452800000 | 8814.22 |
| 1745539200000 | 8989.74 |
| 1745798400000 | 8954.92 |
| 1745884800000 | 8992.28 |
| 1745971200000 | 9031.77 |
| 1746057600000 | 9031.79 |
| 1746144000000 | 9086.05 |
| 1746403200000 | 9091.36 |
| 1746489600000 | 9186.89 |
| 1746576000000 | 9295.22 |
| 1746662400000 | 9222.24 |
| 1746748800000 | 9319.87 |
| 1747008000000 | 9319.82 |
| 1747094400000 | 9393.41 |
| 1747180800000 | 9306.18 |
| 1747267200000 | 9266.36 |
| 1747353600000 | 9347.61 |
| 1747612800000 | 9474.83 |
| 1747699200000 | 9407.01 |
| 1747785600000 | 9442.41 |
| 1747872000000 | 9339.67 |
| 1747958400000 | 9467.7 |
| 1748217600000 | 9563.91 |
| 1748304000000 | 9580.65 |
| 1748390400000 | 9697.22 |
| 1748476800000 | 9701.11 |
| 1748563200000 | 9540.98 |
| 1748822400000 | 9649.33 |
| 1748908800000 | 9733.45 |
| 1748995200000 | 9798.81 |
| 1749081600000 | 9950.51 |
| 1749168000000 | 9950.53 |
| 1749427200000 | 9919.03 |
| 1749513600000 | 9800.51 |
| 1749600000000 | 9877.32 |
| 1749686400000 | 9877.33 |
| 1749772800000 | 9813.8 |
| 1750032000000 | 9732.79 |
| 1750118400000 | 9758.24 |
| 1750204800000 | 9711.97 |
| 1750291200000 | 9651.95 |
| 1750377600000 | 9588.53 |
| 1750636800000 | 9356.36 |
| 1750723200000 | 9602.31 |
| 1750809600000 | 9772.34 |
| 1750896000000 | 9787.69 |
| 1750982400000 | 9954.07 |
| 1751241600000 | 10034.62 |
| 1751328000000 | 10084.28 |
| 1751414400000 | 10141.08 |
| 1751500800000 | 10103.6 |
| 1751587200000 | 10003.19 |
| 1751846400000 | 10018.5 |
| 1751932800000 | 10092.76 |
| 1752019200000 | 10152.01 |
| 1752105600000 | 10177.48 |
| 1752192000000 | 10202.27 |
| 1752451200000 | 10223.3 |
| 1752537600000 | 10182.31 |
| 1752624000000 | 9910.47 |
| 1752710400000 | 9866.15 |
| 1752796800000 | 9926.91 |
| 1753056000000 | 9975.17 |
| 1753142400000 | 10013.29 |
| 1753228800000 | 10169.34 |
| 1753315200000 | 10217.82 |
| 1753401600000 | 10093.72 |
| 1753660800000 | 10068.92 |
| 1753747200000 | 10048.8 |
| 1753833600000 | 9959.94 |
| 1753920000000 | 9710.6299 |
| 1754006400000 | 9752.67 |
| 1754265600000 | 10013.36 |
| 1754352000000 | 10008.53 |
| 1754438400000 | 10154.89 |
| 1754524800000 | 10163.93 |
| 1754611200000 | 10140.84 |
| 1754870400000 | 10039.74 |
| 1754956800000 | 10181.4 |
| 1755043200000 | 10292.45 |
| 1755129600000 | 10182.25 |
| 1755216000000 | 10163.22 |
| 1755475200000 | 10240.11 |
| 1755561600000 | 10183.26 |
| 1755648000000 | 10146.22 |
| 1755734400000 | 10146.19 |
| 1755820800000 | 10197.59 |
| 1756080000000 | 10197.6 |
| 1756166400000 | 10197.54 |
| 1756252800000 | 10286.26 |
| 1756339200000 | 10234.7099 |
| 1756425600000 | 10200.73 |
| 1756684800000 | 10106.62 |
| 1756771200000 | 10087.78 |
| 1756857600000 | 10084.28 |
| 1756944000000 | 10221.79 |
| 1757030400000 | 10307.15 |
| 1757289600000 | 10401.62 |
| 1757376000000 | 10429 |
| 1757462400000 | 10390.5 |
| 1757548800000 | 10328.51 |
| 1757635200000 | 10274.82 |
| 1757894400000 | 10250.82 |
| 1757980800000 | 10429.07 |
| 1758067200000 | 10506.9599 |
| 1758153600000 | 10474.74 |
| 1758240000000 | 10477.78 |
| 1758499200000 | 10530.56 |
| 1758585600000 | 10368.41 |
| 1758672000000 | 10201.07 |
| 1758758400000 | 9974.28 |
| 1758844800000 | 10026.51 |
| 1759104000000 | 10056.31 |
| 1759190400000 | 9983.59 |
| 1759276800000 | 10073.12 |
| 1759363200000 | 10127.02 |
| 1759449600000 | 10241.35 |
| 1759708800000 | 10029.23 |
| 1759795200000 | 10111.8 |
| 1759881600000 | 10170.83 |
| 1759968000000 | 10064.4599 |
| 1760054400000 | 9934.15 |
| 1760313600000 | 9847.81 |
| 1760400000000 | 9861.32 |
| 1760486400000 | 9798.03 |
| 1760572800000 | 9851.97 |
| 1760659200000 | 9742.17 |
| 1760918400000 | 9721.67 |
| 1761004800000 | 9619.99 |
| 1761091200000 | 9495.03 |
| 1761177600000 | 9441.01 |
| 1761264000000 | 9373.74 |
| 1761523200000 | 9265.67 |
| 1761609600000 | 9201.73 |
| 1761696000000 | 9435.06 |
| 1761782400000 | 9359.39 |
| 1761868800000 | 9359.39 |
| 1762128000000 | 9312.8 |
| 1762214400000 | 9416.45 |
| 1762300800000 | 9255.8799 |
| 1762387200000 | 9374.8799 |
| 1762473600000 | 9288.87 |
| 1762732800000 | 9270.2099 |
| 1762819200000 | 9249.34 |
| 1762905600000 | 9288.77 |
| 1762992000000 | 9497.3799 |
| 1763078400000 | 9204.4599 |
| 1763337600000 | 9478.64 |
| 1763424000000 | 9390.81 |
| 1763510400000 | 9589.18 |
| 1763596800000 | 9619.59 |
| 1763683200000 | 9744.27 |
| 1763942400000 | 9917.14 |
| 1764028800000 | 9896.36 |
| 1764115200000 | 9811.48 |
| 1764201600000 | 9801.3 |
| 1764288000000 | 9963.15 |
| STOXX Philippines Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -19.721760291555 | -15.71715618689 |
| 2019 | 5.985242255116 | 19.422456386872 |
| 2020 | -1.2089660830114 | 19.987685664342 |
| 2021 | 9.6793839532257 | -1.2303801472855 |
| 2022 | -13.760907303846 | -20.805275435793 |
| 2023 | -3.032310653176 | 12.465440780807 |
| 2024 | 6.7177098318691 | 7.6467251449016 |
| 2025 | 18.33134265631 | 29.848088797567 |
Methodology
The STOXX Philippines Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Philippines covering approximately 15% of investable market capitalization. STOXX Philippines Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213347169 | SWPHSCR | .SWPHSCR | |
| Price EUR | CH1213347185 | SWPHSCP | .SWPHSCP | |
| Gross Return EUR | CH1213347177 | SWPHSCGR | .SWPHSCGR | |
| Gross Return USD | CH1213347144 | SWPHSCGV | .SWPHSCGV | |
| Price USD | CH1213347151 | SWPHSCL | .SWPHSCL | |
| Net Return USD | CH1213347136 | SWPHSCV | .SWPHSCV |
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 |
|---|---|---|---|
| AREIT | Real Estate | Philippines | 8.235% |
| GT CAPITAL HOLDINGS | Automobiles and Parts | Philippines | 7.393% |
| CENTURY PACIFIC FOOD | Food, Beverage and Tobacco | Philippines | 7.315% |
| DIGIPLUS INTERACTIVE | Travel and Leisure | Philippines | 7.123% |
| PUREGOLD PRICE CLUB | Personal Care, Drug and Grocery Stores | Philippines | 6.775% |
| RL COMMERCIAL REIT | Real Estate | Philippines | 6.671% |
| MANILA WATER | Utilities | Philippines | 6.567% |
| LT GROUP | Banks | Philippines | 6.191% |
| CONVERGE INFO.& COMMS. TGSN. | Telecommunications | Philippines | 5.911% |
| ROBINSONS LD. | Real Estate | Philippines | 4.181% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 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.