Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Philippines
- 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 Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Philippines covering approximately 85% of investable market capitalization. STOXX Philippines Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Philippines | 124.1 | 45.6 | 2.5 | 2.1 | 6.3 | 0.7 | 13.9 | 1.5 | 10.7 |
| STOXX Emerging Markets | 30,295.8 | 10,866.9 | 4.6 | 0.9 | 1,184.6 | 0.0 | 10.9 | 0.0 | 6.3 |
Supersector weighting (top 10)
| Banks | 23.5 |
|---|---|
| Real Estate | 20.5 |
| Industrial Goods and Services | 19.0 |
| Retail | 13.4 |
| Utilities | 8.8 |
| Travel and Leisure | 5.2 |
| Food, Beverage and Tobacco | 4.1 |
| Energy | 3.3 |
| Telecommunications | 2.2 |
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 | -0.9 | -8.4 | -16.5 | 5.0 | -8.4 | N/A | N/A | -16.5 | 1.6 | -1.7 |
| STOXX Emerging Markets | 4.5 | 31.5 | 26.8 | 77.4 | 41.7 | N/A | N/A | 26.8 | 21.0 | 7.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Philippines | N/A | N/A | 20.9 | 18.0 | 19.2 | N/A | N/A | -1.1 | -0.1 | -0.2 |
| STOXX Emerging Markets | N/A | N/A | 15.1 | 14.3 | 15.8 | N/A | N/A | 1.4 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Philippines | 0.0 | 0.4 | 0.4 | 0.5 | 0.4 | 21.6 | 19.9 | 19.7 | 17.2 | 19.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Philippines | 0.1 | 0.6 | 0.6 | 0.6 | 0.5 | -2.9 | -2.2 | -2.2 | -1.1 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Philippines
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 | 11.5 | 10.4 | 11.5 | 10.4 | 1.4 | 1.6 | 1.5 | 11.4 |
| STOXX Emerging Markets | 19.9 | 16.0 | 17.7 | 15.4 | 2.1 | 2.5 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Philippines | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1021.64 |
| 1001462400000 | 1003.32 |
| 1001548800000 | 1006.42 |
| 1001635200000 | 986.95 |
| 1001894400000 | 979.74 |
| 1001980800000 | 955.46 |
| 1002067200000 | 943.04 |
| 1002153600000 | 943.79 |
| 1002240000000 | 933.94 |
| 1002499200000 | 901.48 |
| 1002585600000 | 884.2 |
| 1002672000000 | 836.88 |
| 1002758400000 | 830.3 |
| 1002844800000 | 852.6 |
| 1003104000000 | 877.57 |
| 1003190400000 | 871.63 |
| 1003276800000 | 879.62 |
| 1003363200000 | 862.15 |
| 1003449600000 | 845.71 |
| 1003708800000 | 826.37 |
| 1003795200000 | 820.79 |
| 1003881600000 | 819.05 |
| 1003968000000 | 829.64 |
| 1004054400000 | 840.21 |
| 1004313600000 | 838.47 |
| 1004400000000 | 843.13 |
| 1004486400000 | 836.62 |
| 1004572800000 | 836.22 |
| 1004659200000 | 836.62 |
| 1004918400000 | 842.79 |
| 1005004800000 | 831.93 |
| 1005091200000 | 826.11 |
| 1005177600000 | 840.61 |
| 1005264000000 | 845.33 |
| 1005523200000 | 841.53 |
| 1005609600000 | 840 |
| 1005696000000 | 853.7 |
| 1005782400000 | 862.88 |
| 1005868800000 | 878.32 |
| 1006128000000 | 884.2 |
| 1006214400000 | 866.25 |
| 1006300800000 | 867.91 |
| 1006387200000 | 903.19 |
| 1006473600000 | 913.51 |
| 1006732800000 | 914.67 |
| 1006819200000 | 921.34 |
| 1006905600000 | 929.13 |
| 1006992000000 | 941.7 |
| 1007078400000 | 941.7 |
| 1007337600000 | 922.45 |
| 1007424000000 | 914.76 |
| 1007510400000 | 924.55 |
| 1007596800000 | 939.07 |
| 1007683200000 | 934.21 |
| 1007942400000 | 915.99 |
| 1008028800000 | 915.59 |
| 1008115200000 | 905.37 |
| 1008201600000 | 906.15 |
| 1008288000000 | 932.38 |
| 1008547200000 | 932.38 |
| 1008633600000 | 933.99 |
| 1008720000000 | 943.2 |
| 1008806400000 | 953.06 |
| 1008892800000 | 945.53 |
| 1009152000000 | 945.53 |
| 1009238400000 | 945.53 |
| 1009324800000 | 947.88 |
| 1009411200000 | 954.76 |
| 1009497600000 | 959.31 |
| 1009756800000 | 958.94 |
| 1009929600000 | 962.89 |
| 1010016000000 | 965.13 |
| 1010102400000 | 976.45 |
| 1010361600000 | 984.59 |
| 1010448000000 | 981.01 |
| 1010534400000 | 984.79 |
| 1010620800000 | 994.99 |
| 1010707200000 | 994.47 |
| 1010966400000 | 996.36 |
| 1011052800000 | 989.64 |
| 1011139200000 | 998.58 |
| 1011225600000 | 1004.62 |
| 1011312000000 | 1054.88 |
| 1011571200000 | 1093.86 |
| 1011657600000 | 1082.42 |
| 1011744000000 | 1117.84 |
| 1011830400000 | 1119.61 |
| 1011916800000 | 1123.33 |
| 1012176000000 | 1114.41 |
| 1012262400000 | 1103.7 |
| 1012348800000 | 1092.71 |
| 1012435200000 | 1134.64 |
| 1012521600000 | 1155.76 |
| 1012780800000 | 1162.99 |
| 1012867200000 | 1151.14 |
| 1012953600000 | 1144.48 |
| 1013040000000 | 1128.87 |
| 1013126400000 | 1135.13 |
| 1013385600000 | 1151.78 |
| 1013472000000 | 1167.57 |
| 1013558400000 | 1173.74 |
| 1013644800000 | 1195.48 |
| 1013731200000 | 1194.17 |
| 1013990400000 | 1214.43 |
| 1014076800000 | 1240.14 |
| 1014163200000 | 1228.74 |
| 1014249600000 | 1218.07 |
| 1014336000000 | 1163.5 |
| 1014595200000 | 1163.5 |
| 1014681600000 | 1164.4 |
| 1014768000000 | 1172.96 |
| 1014854400000 | 1177.47 |
| 1014940800000 | 1188.48 |
| 1015200000000 | 1208.22 |
| 1015286400000 | 1208.28 |
| 1015372800000 | 1197.83 |
| 1015459200000 | 1221.88 |
| 1015545600000 | 1221.97 |
| 1015804800000 | 1201.74 |
| 1015891200000 | 1175.51 |
| 1015977600000 | 1168.49 |
| 1016064000000 | 1159.44 |
| 1016150400000 | 1170.76 |
| 1016409600000 | 1181.27 |
| 1016496000000 | 1186.49 |
| 1016582400000 | 1209.92 |
| 1016668800000 | 1209.68 |
| 1016755200000 | 1205.53 |
| 1017014400000 | 1201.13 |
| 1017100800000 | 1191.17 |
| 1017187200000 | 1182.96 |
| 1017273600000 | 1183.19 |
| 1017360000000 | 1183.19 |
| 1017619200000 | 1176.28 |
| 1017705600000 | 1205.45 |
| 1017792000000 | 1189.29 |
| 1017878400000 | 1193 |
| 1017964800000 | 1198.49 |
| 1018224000000 | 1198.37 |
| 1018310400000 | 1183.11 |
| 1018396800000 | 1179.23 |
| 1018483200000 | 1184.28 |
| 1018569600000 | 1181.89 |
| 1018828800000 | 1167.89 |
| 1018915200000 | 1161.14 |
| 1019001600000 | 1158.01 |
| 1019088000000 | 1144.47 |
| 1019174400000 | 1140.47 |
| 1019433600000 | 1111.18 |
| 1019520000000 | 1107.24 |
| 1019606400000 | 1093.53 |
| 1019692800000 | 1080.24 |
| 1019779200000 | 1068.5 |
| 1020038400000 | 1074.89 |
| 1020124800000 | 1097.25 |
| 1020211200000 | 1097.9 |
| 1020297600000 | 1115.1 |
| 1020384000000 | 1128.74 |
| 1020643200000 | 1122.09 |
| 1020729600000 | 1115.92 |
| 1020816000000 | 1107.85 |
| 1020902400000 | 1121.85 |
| 1020988800000 | 1128.77 |
| 1021248000000 | 1131.22 |
| 1021334400000 | 1124.24 |
| 1021420800000 | 1127.92 |
| 1021507200000 | 1129.27 |
| 1021593600000 | 1123.73 |
| 1021852800000 | 1121.26 |
| 1021939200000 | 1096.66 |
| 1022025600000 | 1086.21 |
| 1022112000000 | 1088.52 |
| 1022198400000 | 1085.42 |
| 1022457600000 | 1085.28 |
| 1022544000000 | 1084.66 |
| 1022630400000 | 1069.42 |
| 1022716800000 | 1087.05 |
| 1022803200000 | 1076.01 |
| 1023062400000 | 1075.55 |
| 1023148800000 | 1079.49 |
| 1023235200000 | 1055.11 |
| 1023321600000 | 1045.07 |
| 1023408000000 | 1026.53 |
| 1023667200000 | 1046.62 |
| 1023753600000 | 1042.26 |
| 1023840000000 | 1042.26 |
| 1023926400000 | 1032.8 |
| 1024012800000 | 1032.71 |
| 1024272000000 | 1023.89 |
| 1024358400000 | 1027.4 |
| 1024444800000 | 1004.84 |
| 1024531200000 | 1002.52 |
| 1024617600000 | 996.23 |
| 1024876800000 | 997 |
| 1024963200000 | 981.22 |
| 1025049600000 | 946.68 |
| 1025136000000 | 948.83 |
| 1025222400000 | 950.62 |
| 1025481600000 | 989.91 |
| 1025568000000 | 983.44 |
| 1025654400000 | 953.05 |
| 1025740800000 | 954.21 |
| 1025827200000 | 930.82 |
| 1026086400000 | 942.57 |
| 1026172800000 | 957.87 |
| 1026259200000 | 977.99 |
| 1026345600000 | 962.52 |
| 1026432000000 | 981.49 |
| 1026691200000 | 982.66 |
| 1026777600000 | 978.04 |
| 1026864000000 | 964.98 |
| 1026950400000 | 970.38 |
| 1027036800000 | 975.31 |
| 1027296000000 | 966.22 |
| 1027382400000 | 966.09 |
| 1027468800000 | 955.6 |
| 1027555200000 | 952.57 |
| 1027641600000 | 940.38 |
| 1027900800000 | 927.56 |
| 1027987200000 | 922.08 |
| 1028073600000 | 930.3 |
| 1028160000000 | 943.68 |
| 1028246400000 | 940.93 |
| 1028505600000 | 937.17 |
| 1028592000000 | 903.3 |
| 1028678400000 | 906.91 |
| 1028764800000 | 914.55 |
| 1028851200000 | 929.77 |
| 1029110400000 | 926.05 |
| 1029196800000 | 944.53 |
| 1029283200000 | 953.09 |
| 1029369600000 | 951.66 |
| 1029456000000 | 963.74 |
| 1029715200000 | 950.5 |
| 1029801600000 | 943.57 |
| 1029888000000 | 923.14 |
| 1029974400000 | 909.45 |
| 1030060800000 | 890.6 |
| 1030320000000 | 901.88 |
| 1030406400000 | 913.06 |
| 1030492800000 | 916.79 |
| 1030579200000 | 917.17 |
| 1030665600000 | 907.58 |
| 1030924800000 | 907.23 |
| 1031011200000 | 904.45 |
| 1031097600000 | 911.4 |
| 1031184000000 | 918.6 |
| 1031270400000 | 915.09 |
| 1031529600000 | 931.42 |
| 1031616000000 | 923.27 |
| 1031702400000 | 940.3 |
| 1031788800000 | 939.61 |
| 1031875200000 | 945.05 |
| 1032134400000 | 948.74 |
| 1032220800000 | 949.78 |
| 1032307200000 | 951.55 |
| 1032393600000 | 940.29 |
| 1032480000000 | 937.48 |
| 1032739200000 | 931.04 |
| 1032825600000 | 914.18 |
| 1032912000000 | 931.16 |
| 1032998400000 | 930.77 |
| 1033084800000 | 929.46 |
| 1033344000000 | 937.39 |
| 1033430400000 | 927.92 |
| 1033516800000 | 931.91 |
| 1033603200000 | 923.7 |
| 1033689600000 | 924.2 |
| 1033948800000 | 919.25 |
| 1034035200000 | 898.25 |
| 1034121600000 | 903.54 |
| 1034208000000 | 889.9 |
| 1034294400000 | 901.77 |
| 1034553600000 | 898.88 |
| 1034640000000 | 882.87 |
| 1034726400000 | 888.64 |
| 1034812800000 | 881.54 |
| 1034899200000 | 868.58 |
| 1035158400000 | 865.01 |
| 1035244800000 | 858.96 |
| 1035331200000 | 859.13 |
| 1035417600000 | 867.71 |
| 1035504000000 | 874.89 |
| 1035763200000 | 890.34 |
| 1035849600000 | 886.3 |
| 1035936000000 | 889.03 |
| 1036022400000 | 889.28 |
| 1036108800000 | 889.28 |
| 1036368000000 | 895.66 |
| 1036454400000 | 893.4 |
| 1036540800000 | 902.94 |
| 1036627200000 | 924.01 |
| 1036713600000 | 920.75 |
| 1036972800000 | 911.06 |
| 1037059200000 | 898.74 |
| 1037145600000 | 904.34 |
| 1037232000000 | 901.48 |
| 1037318400000 | 899.69 |
| 1037577600000 | 890.28 |
| 1037664000000 | 882.55 |
| 1037750400000 | 887.63 |
| 1037836800000 | 904.3 |
| 1037923200000 | 914.13 |
| 1038182400000 | 924.27 |
| 1038268800000 | 918.2 |
| 1038355200000 | 901.21 |
| 1038441600000 | 910.49 |
| 1038528000000 | 916.6 |
| 1038787200000 | 915.74 |
| 1038873600000 | 899.54 |
| 1038960000000 | 898.24 |
| 1039046400000 | 896.32 |
| 1039132800000 | 896.32 |
| 1039392000000 | 897.12 |
| 1039478400000 | 883 |
| 1039564800000 | 878.59 |
| 1039651200000 | 898.56 |
| 1039737600000 | 901.3 |
| 1039996800000 | 888.37 |
| 1040083200000 | 880.27 |
| 1040169600000 | 887.48 |
| 1040256000000 | 856.5 |
| 1040342400000 | 861.98 |
| 1040601600000 | 871.93 |
| 1040688000000 | 871.93 |
| 1040774400000 | 871.93 |
| 1040860800000 | 885.29 |
| 1040947200000 | 889.7 |
| 1041206400000 | 892.21 |
| 1041292800000 | 888.7 |
| 1041465600000 | 872.12 |
| 1041552000000 | 866.06 |
| 1041811200000 | 878.05 |
| 1041897600000 | 889.45 |
| 1041984000000 | 914.73 |
| 1042070400000 | 904.08 |
| 1042156800000 | 926.21 |
| 1042416000000 | 923.99 |
| 1042502400000 | 935.46 |
| 1042588800000 | 946.98 |
| 1042675200000 | 943.08 |
| 1042761600000 | 945.85 |
| 1043020800000 | 923.11 |
| 1043107200000 | 918.85 |
| 1043193600000 | 916.06 |
| 1043280000000 | 917.94 |
| 1043366400000 | 919.8 |
| 1043625600000 | 910.34 |
| 1043712000000 | 905.08 |
| 1043798400000 | 908.31 |
| 1043884800000 | 909.65 |
| 1043971200000 | 918.59 |
| 1044230400000 | 917.21 |
| 1044316800000 | 905.42 |
| 1044403200000 | 905.53 |
| 1044489600000 | 901.18 |
| 1044576000000 | 901.09 |
| 1044835200000 | 905.02 |
| 1044921600000 | 918.48 |
| 1045008000000 | 911.53 |
| 1045094400000 | 916.78 |
| 1045180800000 | 910.57 |
| 1045440000000 | 906.59 |
| 1045526400000 | 908.45 |
| 1045612800000 | 900.45 |
| 1045699200000 | 890.77 |
| 1045785600000 | 883.27 |
| 1046044800000 | 881.9 |
| 1046131200000 | 881.9 |
| 1046217600000 | 870.2 |
| 1046304000000 | 880.03 |
| 1046390400000 | 895.63 |
| 1046649600000 | 893.42 |
| 1046736000000 | 895.04 |
| 1046822400000 | 869.87 |
| 1046908800000 | 872.97 |
| 1046995200000 | 873.59 |
| 1047254400000 | 868.03 |
| 1047340800000 | 862.05 |
| 1047427200000 | 852.55 |
| 1047513600000 | 858.1 |
| 1047600000000 | 863.72 |
| 1047859200000 | 856.53 |
| 1047945600000 | 861.55 |
| 1048032000000 | 874.84 |
| 1048118400000 | 896.98 |
| 1048204800000 | 891.82 |
| 1048464000000 | 894.06 |
| 1048550400000 | 882.94 |
| 1048636800000 | 897.7 |
| 1048723200000 | 907.26 |
| 1048809600000 | 903.9 |
| 1049068800000 | 908.76 |
| 1049155200000 | 909.29 |
| 1049241600000 | 919.06 |
| 1049328000000 | 932.87 |
| 1049414400000 | 949.82 |
| 1049673600000 | 948.93 |
| 1049760000000 | 973.01 |
| 1049846400000 | 966.81 |
| 1049932800000 | 978.81 |
| 1050019200000 | 985.59 |
| 1050278400000 | 991.93 |
| 1050364800000 | 984.44 |
| 1050451200000 | 987.72 |
| 1050537600000 | 989.04 |
| 1050624000000 | 989.04 |
| 1050883200000 | 986.52 |
| 1050969600000 | 981.57 |
| 1051056000000 | 961.7 |
| 1051142400000 | 941.12 |
| 1051228800000 | 917.39 |
| 1051488000000 | 914.29 |
| 1051574400000 | 927.13 |
| 1051660800000 | 949.19 |
| 1051747200000 | 949.19 |
| 1051833600000 | 949.19 |
| 1052092800000 | 955.51 |
| 1052179200000 | 958.05 |
| 1052265600000 | 960.19 |
| 1052352000000 | 963.45 |
| 1052438400000 | 958.18 |
| 1052697600000 | 953.89 |
| 1052784000000 | 947.76 |
| 1052870400000 | 956.57 |
| 1052956800000 | 959.03 |
| 1053043200000 | 955.38 |
| 1053302400000 | 964.03 |
| 1053388800000 | 949.98 |
| 1053475200000 | 939.7 |
| 1053561600000 | 933.51 |
| 1053648000000 | 932.63 |
| 1053907200000 | 931.09 |
| 1053993600000 | 920.3 |
| 1054080000000 | 923.67 |
| 1054166400000 | 929.07 |
| 1054252800000 | 938.03 |
| 1054512000000 | 934.77 |
| 1054598400000 | 948.54 |
| 1054684800000 | 967.52 |
| 1054771200000 | 1005.81 |
| 1054857600000 | 998.29 |
| 1055116800000 | 991.23 |
| 1055203200000 | 1000.33 |
| 1055289600000 | 1003.73 |
| 1055376000000 | 1016.67 |
| 1055462400000 | 1016.67 |
| 1055721600000 | 1023.22 |
| 1055808000000 | 1069.15 |
| 1055894400000 | 1054.42 |
| 1055980800000 | 1056.07 |
| 1056067200000 | 1044.85 |
| 1056326400000 | 1040.15 |
| 1056412800000 | 1018.87 |
| 1056499200000 | 1047.86 |
| 1056585600000 | 1043.26 |
| 1056672000000 | 1051.7 |
| 1056931200000 | 1045.3 |
| 1057017600000 | 1043.22 |
| 1057104000000 | 1049.46 |
| 1057190400000 | 1075.56 |
| 1057276800000 | 1067.4 |
| 1057536000000 | 1080.17 |
| 1057622400000 | 1084.3 |
| 1057708800000 | 1084.54 |
| 1057795200000 | 1073.67 |
| 1057881600000 | 1056.81 |
| 1058140800000 | 1035.64 |
| 1058227200000 | 1045.35 |
| 1058313600000 | 1040.95 |
| 1058400000000 | 1041.37 |
| 1058486400000 | 1048.59 |
| 1058745600000 | 1065.96 |
| 1058832000000 | 1061.95 |
| 1058918400000 | 1069.46 |
| 1059004800000 | 1060.43 |
| 1059091200000 | 1065.68 |
| 1059350400000 | 1046.05 |
| 1059436800000 | 1016.39 |
| 1059523200000 | 1010.65 |
| 1059609600000 | 1014.08 |
| 1059696000000 | 1012.17 |
| 1059955200000 | 985.92 |
| 1060041600000 | 1001.76 |
| 1060128000000 | 989.08 |
| 1060214400000 | 989.13 |
| 1060300800000 | 1006.58 |
| 1060560000000 | 1012.72 |
| 1060646400000 | 1020.18 |
| 1060732800000 | 1029.03 |
| 1060819200000 | 1029.3 |
| 1060905600000 | 1013.52 |
| 1061164800000 | 1012.76 |
| 1061251200000 | 1019.88 |
| 1061337600000 | 1011.87 |
| 1061424000000 | 1010.63 |
| 1061510400000 | 1010.63 |
| 1061769600000 | 1018.27 |
| 1061856000000 | 1011.06 |
| 1061942400000 | 1013.55 |
| 1062028800000 | 1002.57 |
| 1062115200000 | 975.13 |
| 1062374400000 | 982.08 |
| 1062460800000 | 998.26 |
| 1062547200000 | 1022.51 |
| 1062633600000 | 1006.54 |
| 1062720000000 | 1017.39 |
| 1062979200000 | 1027.4 |
| 1063065600000 | 1059.58 |
| 1063152000000 | 1057.45 |
| 1063238400000 | 1045.11 |
| 1063324800000 | 1042.69 |
| 1063584000000 | 1044.12 |
| 1063670400000 | 1059.38 |
| 1063756800000 | 1084.07 |
| 1063843200000 | 1082.82 |
| 1063929600000 | 1084.49 |
| 1064188800000 | 1087.33 |
| 1064275200000 | 1075.65 |
| 1064361600000 | 1090.53 |
| 1064448000000 | 1091.58 |
| 1064534400000 | 1093.71 |
| 1064793600000 | 1092.07 |
| 1064880000000 | 1074.73 |
| 1064966400000 | 1075.43 |
| 1065052800000 | 1082.38 |
| 1065139200000 | 1075.16 |
| 1065398400000 | 1081.58 |
| 1065484800000 | 1081.57 |
| 1065571200000 | 1072.72 |
| 1065657600000 | 1074.96 |
| 1065744000000 | 1114.58 |
| 1066003200000 | 1137.76 |
| 1066089600000 | 1127.98 |
| 1066176000000 | 1123.67 |
| 1066262400000 | 1131.16 |
| 1066348800000 | 1124.02 |
| 1066608000000 | 1133.23 |
| 1066694400000 | 1154.4 |
| 1066780800000 | 1136.17 |
| 1066867200000 | 1128.56 |
| 1066953600000 | 1135.61 |
| 1067212800000 | 1123.6 |
| 1067299200000 | 1129.45 |
| 1067385600000 | 1127.38 |
| 1067472000000 | 1144.77 |
| 1067558400000 | 1148.43 |
| 1067817600000 | 1150.16 |
| 1067904000000 | 1179.2 |
| 1067990400000 | 1175.91 |
| 1068076800000 | 1182.94 |
| 1068163200000 | 1171.98 |
| 1068422400000 | 1166.57 |
| 1068508800000 | 1154.05 |
| 1068595200000 | 1122.66 |
| 1068681600000 | 1099.02 |
| 1068768000000 | 1095.01 |
| 1069027200000 | 1078.26 |
| 1069113600000 | 1079.31 |
| 1069200000000 | 1069.33 |
| 1069286400000 | 1086.96 |
| 1069372800000 | 1094.24 |
| 1069632000000 | 1098.49 |
| 1069718400000 | 1106.5 |
| 1069804800000 | 1107 |
| 1069891200000 | 1076.23 |
| 1069977600000 | 1084.07 |
| 1070236800000 | 1091.26 |
| 1070323200000 | 1097.1 |
| 1070409600000 | 1118.29 |
| 1070496000000 | 1114.97 |
| 1070582400000 | 1114.14 |
| 1070841600000 | 1124.29 |
| 1070928000000 | 1137.26 |
| 1071014400000 | 1129.79 |
| 1071100800000 | 1135.38 |
| 1071187200000 | 1155.61 |
| 1071446400000 | 1171.39 |
| 1071532800000 | 1178.48 |
| 1071619200000 | 1165.36 |
| 1071705600000 | 1185.75 |
| 1071792000000 | 1194.64 |
| 1072051200000 | 1200.35 |
| 1072137600000 | 1197.19 |
| 1072224000000 | 1197.3 |
| 1072310400000 | 1197.3 |
| 1072396800000 | 1197.73 |
| 1072656000000 | 1223.8 |
| 1072742400000 | 1218.75 |
| 1072828800000 | 1218.97 |
| 1073001600000 | 1218.53 |
| 1073260800000 | 1254.22 |
| 1073347200000 | 1268.32 |
| 1073433600000 | 1248.86 |
| 1073520000000 | 1219.63 |
| 1073606400000 | 1254.52 |
| 1073865600000 | 1229.03 |
| 1073952000000 | 1226.06 |
| 1074038400000 | 1231.43 |
| 1074124800000 | 1217.41 |
| 1074211200000 | 1235.76 |
| 1074470400000 | 1243.93 |
| 1074556800000 | 1255.54 |
| 1074643200000 | 1253.15 |
| 1074729600000 | 1243.23 |
| 1074816000000 | 1252.86 |
| 1075075200000 | 1235.88 |
| 1075161600000 | 1242.69 |
| 1075248000000 | 1237.98 |
| 1075334400000 | 1225.18 |
| 1075420800000 | 1210.24 |
| 1075680000000 | 1167.68 |
| 1075766400000 | 1160.96 |
| 1075852800000 | 1172.23 |
| 1075939200000 | 1176.35 |
| 1076025600000 | 1205.84 |
| 1076284800000 | 1216.72 |
| 1076371200000 | 1221.83 |
| 1076457600000 | 1209.55 |
| 1076544000000 | 1209.82 |
| 1076630400000 | 1209.35 |
| 1076889600000 | 1196.2 |
| 1076976000000 | 1201.6 |
| 1077062400000 | 1207.92 |
| 1077148800000 | 1200.56 |
| 1077235200000 | 1216.08 |
| 1077494400000 | 1221.21 |
| 1077580800000 | 1208.21 |
| 1077667200000 | 1209.29 |
| 1077753600000 | 1224.19 |
| 1077840000000 | 1217.63 |
| 1078099200000 | 1207.21 |
| 1078185600000 | 1205.36 |
| 1078272000000 | 1196.24 |
| 1078358400000 | 1207.41 |
| 1078444800000 | 1207.43 |
| 1078704000000 | 1199.97 |
| 1078790400000 | 1184.88 |
| 1078876800000 | 1184.81 |
| 1078963200000 | 1169.94 |
| 1079049600000 | 1158.55 |
| 1079308800000 | 1158.25 |
| 1079395200000 | 1165.61 |
| 1079481600000 | 1176.29 |
| 1079568000000 | 1194.63 |
| 1079654400000 | 1197.21 |
| 1079913600000 | 1171.33 |
| 1080000000000 | 1168.42 |
| 1080086400000 | 1160.02 |
| 1080172800000 | 1159.34 |
| 1080259200000 | 1154.45 |
| 1080518400000 | 1155 |
| 1080604800000 | 1169.7 |
| 1080691200000 | 1208.74 |
| 1080777600000 | 1209.59 |
| 1080864000000 | 1226.36 |
| 1081123200000 | 1240.87 |
| 1081209600000 | 1266.16 |
| 1081296000000 | 1266.16 |
| 1081382400000 | 1269.54 |
| 1081468800000 | 1269.54 |
| 1081728000000 | 1276.82 |
| 1081814400000 | 1266.26 |
| 1081900800000 | 1252.81 |
| 1081987200000 | 1255.89 |
| 1082073600000 | 1275.4 |
| 1082332800000 | 1272.31 |
| 1082419200000 | 1304.44 |
| 1082505600000 | 1294.52 |
| 1082592000000 | 1311.77 |
| 1082678400000 | 1348.19 |
| 1082937600000 | 1342.1 |
| 1083024000000 | 1362.3 |
| 1083110400000 | 1364.69 |
| 1083196800000 | 1343.52 |
| 1083283200000 | 1314.93 |
| 1083542400000 | 1316.11 |
| 1083628800000 | 1337.67 |
| 1083715200000 | 1329.34 |
| 1083801600000 | 1314.5 |
| 1083888000000 | 1312.45 |
| 1084147200000 | 1310.69 |
| 1084233600000 | 1269.53 |
| 1084320000000 | 1294.3 |
| 1084406400000 | 1277.84 |
| 1084492800000 | 1283.85 |
| 1084752000000 | 1249.19 |
| 1084838400000 | 1233.14 |
| 1084924800000 | 1238.06 |
| 1085011200000 | 1226.4 |
| 1085097600000 | 1234.17 |
| 1085356800000 | 1226.89 |
| 1085443200000 | 1241.79 |
| 1085529600000 | 1252.02 |
| 1085616000000 | 1248.05 |
| 1085702400000 | 1256.43 |
| 1085961600000 | 1258.02 |
| 1086048000000 | 1265.63 |
| 1086134400000 | 1274.88 |
| 1086220800000 | 1283.54 |
| 1086307200000 | 1279.51 |
| 1086566400000 | 1270.73 |
| 1086652800000 | 1303.56 |
| 1086739200000 | 1296.41 |
| 1086825600000 | 1290.85 |
| 1086912000000 | 1280.23 |
| 1087171200000 | 1287.58 |
| 1087257600000 | 1292.73 |
| 1087344000000 | 1296.93 |
| 1087430400000 | 1292.37 |
| 1087516800000 | 1274.45 |
| 1087776000000 | 1289.16 |
| 1087862400000 | 1285.73 |
| 1087948800000 | 1310.8 |
| 1088035200000 | 1316.83 |
| 1088121600000 | 1327.94 |
| 1088380800000 | 1323.36 |
| 1088467200000 | 1330.66 |
| 1088553600000 | 1338.82 |
| 1088640000000 | 1352.81 |
| 1088726400000 | 1357.4 |
| 1088985600000 | 1369.61 |
| 1089072000000 | 1356.17 |
| 1089158400000 | 1365.58 |
| 1089244800000 | 1356.45 |
| 1089331200000 | 1348.52 |
| 1089590400000 | 1347.54 |
| 1089676800000 | 1328.92 |
| 1089763200000 | 1322.69 |
| 1089849600000 | 1309.5 |
| 1089936000000 | 1307.65 |
| 1090195200000 | 1305.48 |
| 1090281600000 | 1292.22 |
| 1090368000000 | 1297.75 |
| 1090454400000 | 1308.33 |
| 1090540800000 | 1315.3 |
| 1090800000000 | 1312.96 |
| 1090886400000 | 1332.45 |
| 1090972800000 | 1356.67 |
| 1091059200000 | 1371.51 |
| 1091145600000 | 1363.1 |
| 1091404800000 | 1352.4 |
| 1091491200000 | 1346.23 |
| 1091577600000 | 1359.98 |
| 1091664000000 | 1364.72 |
| 1091750400000 | 1367.3 |
| 1092009600000 | 1362.73 |
| 1092096000000 | 1362.84 |
| 1092182400000 | 1371.93 |
| 1092268800000 | 1372.82 |
| 1092355200000 | 1367.69 |
| 1092614400000 | 1377.17 |
| 1092700800000 | 1361.04 |
| 1092787200000 | 1330.93 |
| 1092873600000 | 1343.71 |
| 1092960000000 | 1358.23 |
| 1093219200000 | 1355.3 |
| 1093305600000 | 1336.01 |
| 1093392000000 | 1332.77 |
| 1093478400000 | 1340.14 |
| 1093564800000 | 1344.05 |
| 1093824000000 | 1340.68 |
| 1093910400000 | 1335.48 |
| 1093996800000 | 1354.52 |
| 1094083200000 | 1372.19 |
| 1094169600000 | 1384.99 |
| 1094428800000 | 1393.46 |
| 1094515200000 | 1405.36 |
| 1094601600000 | 1439.94 |
| 1094688000000 | 1443.02 |
| 1094774400000 | 1448.14 |
| 1095033600000 | 1460.82 |
| 1095120000000 | 1427.22 |
| 1095206400000 | 1421.07 |
| 1095292800000 | 1398.6 |
| 1095379200000 | 1394.29 |
| 1095638400000 | 1412.33 |
| 1095724800000 | 1427.8 |
| 1095811200000 | 1429.91 |
| 1095897600000 | 1444.02 |
| 1095984000000 | 1461.01 |
| 1096243200000 | 1457.08 |
| 1096329600000 | 1444.99 |
| 1096416000000 | 1444.5 |
| 1096502400000 | 1462.7 |
| 1096588800000 | 1478.92 |
| 1096848000000 | 1528.91 |
| 1096934400000 | 1517.72 |
| 1097020800000 | 1523.66 |
| 1097107200000 | 1520.31 |
| 1097193600000 | 1519.24 |
| 1097452800000 | 1510.36 |
| 1097539200000 | 1479.64 |
| 1097625600000 | 1484.58 |
| 1097712000000 | 1483.59 |
| 1097798400000 | 1473.08 |
| 1098057600000 | 1475.93 |
| 1098144000000 | 1471.74 |
| 1098230400000 | 1472.88 |
| 1098316800000 | 1453.82 |
| 1098403200000 | 1452.28 |
| 1098662400000 | 1425.85 |
| 1098748800000 | 1447.42 |
| 1098835200000 | 1452.71 |
| 1098921600000 | 1481.3 |
| 1099008000000 | 1485.21 |
| 1099267200000 | 1487.32 |
| 1099353600000 | 1469.87 |
| 1099440000000 | 1486.32 |
| 1099526400000 | 1482.36 |
| 1099612800000 | 1472.07 |
| 1099872000000 | 1470.33 |
| 1099958400000 | 1457.17 |
| 1100044800000 | 1451.44 |
| 1100131200000 | 1433.94 |
| 1100217600000 | 1417.4 |
| 1100476800000 | 1418.66 |
| 1100563200000 | 1454.05 |
| 1100649600000 | 1455.09 |
| 1100736000000 | 1473.22 |
| 1100822400000 | 1457.09 |
| 1101081600000 | 1449.72 |
| 1101168000000 | 1473.26 |
| 1101254400000 | 1481.19 |
| 1101340800000 | 1475.15 |
| 1101427200000 | 1472.3 |
| 1101686400000 | 1472.3 |
| 1101772800000 | 1480.77 |
| 1101859200000 | 1468.71 |
| 1101945600000 | 1467.94 |
| 1102032000000 | 1467.55 |
| 1102291200000 | 1454.66 |
| 1102377600000 | 1453.3 |
| 1102464000000 | 1456.82 |
| 1102550400000 | 1446.03 |
| 1102636800000 | 1407.85 |
| 1102896000000 | 1407.06 |
| 1102982400000 | 1444.84 |
| 1103068800000 | 1462.64 |
| 1103155200000 | 1488.65 |
| 1103241600000 | 1473 |
| 1103500800000 | 1452.72 |
| 1103587200000 | 1442.24 |
| 1103673600000 | 1461.01 |
| 1103760000000 | 1463.13 |
| 1103846400000 | 1466.13 |
| 1104105600000 | 1465.35 |
| 1104192000000 | 1491.67 |
| 1104278400000 | 1487 |
| 1104364800000 | 1489.11 |
| 1104451200000 | 1490.97 |
| 1104710400000 | 1513.34 |
| 1104796800000 | 1545.4 |
| 1104883200000 | 1545.49 |
| 1104969600000 | 1528.3 |
| 1105056000000 | 1512.4 |
| 1105315200000 | 1511.8 |
| 1105401600000 | 1514.1 |
| 1105488000000 | 1497.47 |
| 1105574400000 | 1536.33 |
| 1105660800000 | 1538.03 |
| 1105920000000 | 1573.7 |
| 1106006400000 | 1559.32 |
| 1106092800000 | 1590.89 |
| 1106179200000 | 1599.33 |
| 1106265600000 | 1622.14 |
| 1106524800000 | 1637.92 |
| 1106611200000 | 1628.75 |
| 1106697600000 | 1611.97 |
| 1106784000000 | 1630.53 |
| 1106870400000 | 1636.05 |
| 1107129600000 | 1642.63 |
| 1107216000000 | 1618.31 |
| 1107302400000 | 1619 |
| 1107388800000 | 1626.88 |
| 1107475200000 | 1633.11 |
| 1107734400000 | 1655.21 |
| 1107820800000 | 1659.06 |
| 1107907200000 | 1652.38 |
| 1107993600000 | 1665.38 |
| 1108080000000 | 1680.92 |
| 1108339200000 | 1706.1 |
| 1108425600000 | 1701.8 |
| 1108512000000 | 1670.05 |
| 1108598400000 | 1680.46 |
| 1108684800000 | 1685.2 |
| 1108944000000 | 1624.75 |
| 1109030400000 | 1604.51 |
| 1109116800000 | 1636.34 |
| 1109203200000 | 1656.39 |
| 1109289600000 | 1657.61 |
| 1109548800000 | 1659.83 |
| 1109635200000 | 1670.52 |
| 1109721600000 | 1653.32 |
| 1109808000000 | 1669.21 |
| 1109894400000 | 1696.86 |
| 1110153600000 | 1731.54 |
| 1110240000000 | 1732.61 |
| 1110326400000 | 1744.17 |
| 1110412800000 | 1733.32 |
| 1110499200000 | 1738.63 |
| 1110758400000 | 1723.19 |
| 1110844800000 | 1717.95 |
| 1110931200000 | 1719.69 |
| 1111017600000 | 1723.37 |
| 1111104000000 | 1687.68 |
| 1111363200000 | 1677.38 |
| 1111449600000 | 1646.63 |
| 1111536000000 | 1644.35 |
| 1111622400000 | 1644.2 |
| 1111708800000 | 1644.2 |
| 1111968000000 | 1637.19 |
| 1112054400000 | 1601.04 |
| 1112140800000 | 1612.21 |
| 1112227200000 | 1600.07 |
| 1112313600000 | 1610.49 |
| 1112572800000 | 1635.97 |
| 1112659200000 | 1615.19 |
| 1112745600000 | 1620.11 |
| 1112832000000 | 1588.97 |
| 1112918400000 | 1578.23 |
| 1113177600000 | 1575.89 |
| 1113264000000 | 1607.67 |
| 1113350400000 | 1606.1 |
| 1113436800000 | 1578.93 |
| 1113523200000 | 1551.49 |
| 1113782400000 | 1523.53 |
| 1113868800000 | 1537.62 |
| 1113955200000 | 1550.17 |
| 1114041600000 | 1539.45 |
| 1114128000000 | 1570.85 |
| 1114387200000 | 1571.62 |
| 1114473600000 | 1564.02 |
| 1114560000000 | 1552.2 |
| 1114646400000 | 1561.16 |
| 1114732800000 | 1572.6 |
| 1114992000000 | 1574.49 |
| 1115078400000 | 1576.95 |
| 1115164800000 | 1584.39 |
| 1115251200000 | 1605.43 |
| 1115337600000 | 1623.67 |
| 1115596800000 | 1640.27 |
| 1115683200000 | 1632.31 |
| 1115769600000 | 1630.28 |
| 1115856000000 | 1619.48 |
| 1115942400000 | 1597.43 |
| 1116201600000 | 1570.26 |
| 1116288000000 | 1597.88 |
| 1116374400000 | 1587.8 |
| 1116460800000 | 1601.26 |
| 1116547200000 | 1602.68 |
| 1116806400000 | 1592.26 |
| 1116892800000 | 1589.28 |
| 1116979200000 | 1582.91 |
| 1117065600000 | 1576.85 |
| 1117152000000 | 1590.29 |
| 1117411200000 | 1606.61 |
| 1117497600000 | 1660.77 |
| 1117584000000 | 1685.82 |
| 1117670400000 | 1718.83 |
| 1117756800000 | 1735.11 |
| 1118016000000 | 1763.72 |
| 1118102400000 | 1719.77 |
| 1118188800000 | 1666.93 |
| 1118275200000 | 1613.9 |
| 1118361600000 | 1638.58 |
| 1118620800000 | 1639.32 |
| 1118707200000 | 1652.07 |
| 1118793600000 | 1685.84 |
| 1118880000000 | 1686.54 |
| 1118966400000 | 1693.47 |
| 1119225600000 | 1682.78 |
| 1119312000000 | 1650.57 |
| 1119398400000 | 1653.76 |
| 1119484800000 | 1656.62 |
| 1119571200000 | 1657.88 |
| 1119830400000 | 1680.69 |
| 1119916800000 | 1668.94 |
| 1120003200000 | 1643.22 |
| 1120089600000 | 1640.8 |
| 1120176000000 | 1619.5 |
| 1120435200000 | 1556.51 |
| 1120521600000 | 1552.43 |
| 1120608000000 | 1544.48 |
| 1120694400000 | 1572.32 |
| 1120780800000 | 1592.12 |
| 1121040000000 | 1576.09 |
| 1121126400000 | 1591.99 |
| 1121212800000 | 1577.42 |
| 1121299200000 | 1607.38 |
| 1121385600000 | 1616.49 |
| 1121644800000 | 1632.31 |
| 1121731200000 | 1615.84 |
| 1121817600000 | 1682.86 |
| 1121904000000 | 1702.88 |
| 1121990400000 | 1687.03 |
| 1122249600000 | 1688.09 |
| 1122336000000 | 1678.81 |
| 1122422400000 | 1681.69 |
| 1122508800000 | 1696.18 |
| 1122595200000 | 1699.43 |
| 1122854400000 | 1683.78 |
| 1122940800000 | 1685.72 |
| 1123027200000 | 1683.96 |
| 1123113600000 | 1679.93 |
| 1123200000000 | 1678.01 |
| 1123459200000 | 1675.94 |
| 1123545600000 | 1683.42 |
| 1123632000000 | 1708.59 |
| 1123718400000 | 1717.19 |
| 1123804800000 | 1735.26 |
| 1124064000000 | 1704.76 |
| 1124150400000 | 1694.33 |
| 1124236800000 | 1685.31 |
| 1124323200000 | 1679.53 |
| 1124409600000 | 1659.69 |
| 1124668800000 | 1664.89 |
| 1124755200000 | 1641.26 |
| 1124841600000 | 1628.34 |
| 1124928000000 | 1631.19 |
| 1125014400000 | 1637.56 |
| 1125273600000 | 1632.6 |
| 1125360000000 | 1649.69 |
| 1125446400000 | 1624.03 |
| 1125532800000 | 1634.07 |
| 1125619200000 | 1640.34 |
| 1125878400000 | 1625.05 |
| 1125964800000 | 1598.09 |
| 1126051200000 | 1603.14 |
| 1126137600000 | 1607.47 |
| 1126224000000 | 1596.32 |
| 1126483200000 | 1582.48 |
| 1126569600000 | 1606.13 |
| 1126656000000 | 1627.57 |
| 1126742400000 | 1615.85 |
| 1126828800000 | 1619.52 |
| 1127088000000 | 1629.67 |
| 1127174400000 | 1631.51 |
| 1127260800000 | 1638.51 |
| 1127347200000 | 1636.98 |
| 1127433600000 | 1635.53 |
| 1127692800000 | 1646.14 |
| 1127779200000 | 1682.03 |
| 1127865600000 | 1676.53 |
| 1127952000000 | 1676.9 |
| 1128038400000 | 1659.48 |
| 1128297600000 | 1663.44 |
| 1128384000000 | 1655.91 |
| 1128470400000 | 1652.75 |
| 1128556800000 | 1651.28 |
| 1128643200000 | 1669.62 |
| 1128902400000 | 1671.6 |
| 1128988800000 | 1678.29 |
| 1129075200000 | 1668.34 |
| 1129161600000 | 1667.35 |
| 1129248000000 | 1669.69 |
| 1129507200000 | 1660.05 |
| 1129593600000 | 1666.83 |
| 1129680000000 | 1673.12 |
| 1129766400000 | 1670.22 |
| 1129852800000 | 1668.76 |
| 1130112000000 | 1661.89 |
| 1130198400000 | 1665.93 |
| 1130284800000 | 1672.57 |
| 1130371200000 | 1672.79 |
| 1130457600000 | 1704.95 |
| 1130716800000 | 1705.88 |
| 1130803200000 | 1698.3 |
| 1130889600000 | 1754.91 |
| 1130976000000 | 1788.02 |
| 1131062400000 | 1770.83 |
| 1131321600000 | 1782.58 |
| 1131408000000 | 1792.18 |
| 1131494400000 | 1824.24 |
| 1131580800000 | 1837.82 |
| 1131667200000 | 1842.19 |
| 1131926400000 | 1821.33 |
| 1132012800000 | 1804.65 |
| 1132099200000 | 1802.06 |
| 1132185600000 | 1809.31 |
| 1132272000000 | 1831.53 |
| 1132531200000 | 1857.05 |
| 1132617600000 | 1867.08 |
| 1132704000000 | 1852.91 |
| 1132790400000 | 1856.45 |
| 1132876800000 | 1849.9 |
| 1133136000000 | 1848.87 |
| 1133222400000 | 1857.66 |
| 1133308800000 | 1842.18 |
| 1133395200000 | 1826.05 |
| 1133481600000 | 1854.78 |
| 1133740800000 | 1855.44 |
| 1133827200000 | 1836.15 |
| 1133913600000 | 1842.32 |
| 1134000000000 | 1870.65 |
| 1134086400000 | 1862.33 |
| 1134345600000 | 1859.99 |
| 1134432000000 | 1864.03 |
| 1134518400000 | 1860.27 |
| 1134604800000 | 1841.63 |
| 1134691200000 | 1802.35 |
| 1134950400000 | 1796.94 |
| 1135036800000 | 1824.3 |
| 1135123200000 | 1824.66 |
| 1135209600000 | 1829.15 |
| 1135296000000 | 1863.55 |
| 1135555200000 | 1863.55 |
| 1135641600000 | 1842.05 |
| 1135728000000 | 1840.58 |
| 1135814400000 | 1871.96 |
| 1135900800000 | 1870.9 |
| 1136160000000 | 1872.34 |
| 1136246400000 | 1896.22 |
| 1136332800000 | 1925.47 |
| 1136419200000 | 1935.1 |
| 1136505600000 | 1902.47 |
| 1136764800000 | 1919.03 |
| 1136851200000 | 1929.18 |
| 1136937600000 | 1915.64 |
| 1137024000000 | 1931.32 |
| 1137110400000 | 1925.17 |
| 1137369600000 | 1907.77 |
| 1137456000000 | 1916.47 |
| 1137542400000 | 1886.01 |
| 1137628800000 | 1881.77 |
| 1137715200000 | 1873.81 |
| 1137974400000 | 1871.54 |
| 1138060800000 | 1875.12 |
| 1138147200000 | 1890.05 |
| 1138233600000 | 1891.53 |
| 1138320000000 | 1895.99 |
| 1138579200000 | 1918.95 |
| 1138665600000 | 1943.79 |
| 1138752000000 | 1933.79 |
| 1138838400000 | 1942.96 |
| 1138924800000 | 1922.5 |
| 1139184000000 | 1924.38 |
| 1139270400000 | 1895.86 |
| 1139356800000 | 1853.27 |
| 1139443200000 | 1874.1 |
| 1139529600000 | 1885.76 |
| 1139788800000 | 1887.28 |
| 1139875200000 | 1875.32 |
| 1139961600000 | 1874.65 |
| 1140048000000 | 1868.64 |
| 1140134400000 | 1876.92 |
| 1140393600000 | 1857.85 |
| 1140480000000 | 1856.42 |
| 1140566400000 | 1842.61 |
| 1140652800000 | 1871.51 |
| 1140739200000 | 1845.55 |
| 1140998400000 | 1868.69 |
| 1141084800000 | 1912.87 |
| 1141171200000 | 1939.54 |
| 1141257600000 | 1949.86 |
| 1141344000000 | 1941.45 |
| 1141603200000 | 1952.77 |
| 1141689600000 | 1928.66 |
| 1141776000000 | 1885.46 |
| 1141862400000 | 1887.59 |
| 1141948800000 | 1886.99 |
| 1142208000000 | 1907.47 |
| 1142294400000 | 1920.19 |
| 1142380800000 | 1930.72 |
| 1142467200000 | 1937.13 |
| 1142553600000 | 1951.46 |
| 1142812800000 | 1967.02 |
| 1142899200000 | 1988.15 |
| 1142985600000 | 1989.28 |
| 1143072000000 | 1995.61 |
| 1143158400000 | 2006.19 |
| 1143417600000 | 2004.18 |
| 1143504000000 | 1995.41 |
| 1143590400000 | 1987.26 |
| 1143676800000 | 1990.59 |
| 1143763200000 | 2011.87 |
| 1144022400000 | 2014.36 |
| 1144108800000 | 2015.92 |
| 1144195200000 | 2012.99 |
| 1144281600000 | 2023 |
| 1144368000000 | 2014.8 |
| 1144627200000 | 2004.57 |
| 1144713600000 | 2008.1 |
| 1144800000000 | 2001.17 |
| 1144886400000 | 2001.37 |
| 1144972800000 | 2001.37 |
| 1145232000000 | 1989.53 |
| 1145318400000 | 1972.37 |
| 1145404800000 | 1984.4 |
| 1145491200000 | 2013.57 |
| 1145577600000 | 2038.98 |
| 1145836800000 | 2024.47 |
| 1145923200000 | 1997.78 |
| 1146009600000 | 2010.95 |
| 1146096000000 | 2066.75 |
| 1146182400000 | 2033.56 |
| 1146441600000 | 2038.28 |
| 1146528000000 | 2059.15 |
| 1146614400000 | 2109.71 |
| 1146700800000 | 2126.61 |
| 1146787200000 | 2227.76 |
| 1147046400000 | 2347.71 |
| 1147132800000 | 2277.17 |
| 1147219200000 | 2284.88 |
| 1147305600000 | 2288.7 |
| 1147392000000 | 2250.8 |
| 1147651200000 | 2158.06 |
| 1147737600000 | 2165.82 |
| 1147824000000 | 2182.68 |
| 1147910400000 | 2093.11 |
| 1147996800000 | 2053.91 |
| 1148256000000 | 2065.97 |
| 1148342400000 | 1994.18 |
| 1148428800000 | 1982.96 |
| 1148515200000 | 1962.15 |
| 1148601600000 | 2028.93 |
| 1148860800000 | 2011.61 |
| 1148947200000 | 2030.25 |
| 1149033600000 | 2010.44 |
| 1149120000000 | 2022.12 |
| 1149206400000 | 2026.06 |
| 1149465600000 | 2031.26 |
| 1149552000000 | 2014.84 |
| 1149638400000 | 1950.45 |
| 1149724800000 | 1889 |
| 1149811200000 | 1891.74 |
| 1150070400000 | 1893.88 |
| 1150156800000 | 1854.08 |
| 1150243200000 | 1818.73 |
| 1150329600000 | 1822.53 |
| 1150416000000 | 1853.19 |
| 1150675200000 | 1841.9 |
| 1150761600000 | 1795.08 |
| 1150848000000 | 1791.09 |
| 1150934400000 | 1827.08 |
| 1151020800000 | 1841.03 |
| 1151280000000 | 1811.37 |
| 1151366400000 | 1802.79 |
| 1151452800000 | 1783.31 |
| 1151539200000 | 1805.04 |
| 1151625600000 | 1888.07 |
| 1151884800000 | 1908.53 |
| 1151971200000 | 1985.06 |
| 1152057600000 | 1980.99 |
| 1152144000000 | 1953.29 |
| 1152230400000 | 1990.13 |
| 1152489600000 | 1975.72 |
| 1152576000000 | 1977.95 |
| 1152662400000 | 1972.66 |
| 1152748800000 | 1996.39 |
| 1152835200000 | 1943.4 |
| 1153094400000 | 1905.42 |
| 1153180800000 | 1928.05 |
| 1153267200000 | 1910.36 |
| 1153353600000 | 1998.67 |
| 1153440000000 | 2001.89 |
| 1153699200000 | 1999.78 |
| 1153785600000 | 2033.25 |
| 1153872000000 | 2044.33 |
| 1153958400000 | 2102.94 |
| 1154044800000 | 2094.35 |
| 1154304000000 | 2155.95 |
| 1154390400000 | 2163.76 |
| 1154476800000 | 2086.59 |
| 1154563200000 | 2129.55 |
| 1154649600000 | 2125.21 |
| 1154908800000 | 2146.32 |
| 1154995200000 | 2150.41 |
| 1155081600000 | 2124.35 |
| 1155168000000 | 2104.25 |
| 1155254400000 | 2117.74 |
| 1155513600000 | 2107.83 |
| 1155600000000 | 2107.57 |
| 1155686400000 | 2137.89 |
| 1155772800000 | 2140.16 |
| 1155859200000 | 2120.59 |
| 1156118400000 | 2120.59 |
| 1156204800000 | 2107.69 |
| 1156291200000 | 2111.32 |
| 1156377600000 | 2102.63 |
| 1156464000000 | 2078.18 |
| 1156723200000 | 2109.59 |
| 1156809600000 | 2118.86 |
| 1156896000000 | 2114.53 |
| 1156982400000 | 2140.18 |
| 1157068800000 | 2152.34 |
| 1157328000000 | 2203.67 |
| 1157414400000 | 2239.9 |
| 1157500800000 | 2256.42 |
| 1157587200000 | 2250.83 |
| 1157673600000 | 2230.74 |
| 1157932800000 | 2245.49 |
| 1158019200000 | 2217.6 |
| 1158105600000 | 2230.54 |
| 1158192000000 | 2255.04 |
| 1158278400000 | 2287.33 |
| 1158537600000 | 2339.96 |
| 1158624000000 | 2409.18 |
| 1158710400000 | 2360.29 |
| 1158796800000 | 2408.97 |
| 1158883200000 | 2374.99 |
| 1159142400000 | 2390.66 |
| 1159228800000 | 2407.94 |
| 1159315200000 | 2422.55 |
| 1159401600000 | 2422.79 |
| 1159488000000 | 2422.79 |
| 1159747200000 | 2422.72 |
| 1159833600000 | 2411.38 |
| 1159920000000 | 2369.95 |
| 1160006400000 | 2456.74 |
| 1160092800000 | 2457.19 |
| 1160352000000 | 2434.28 |
| 1160438400000 | 2406.19 |
| 1160524800000 | 2401.08 |
| 1160611200000 | 2399.62 |
| 1160697600000 | 2432.69 |
| 1160956800000 | 2461.94 |
| 1161043200000 | 2423.73 |
| 1161129600000 | 2438.72 |
| 1161216000000 | 2493.23 |
| 1161302400000 | 2499.87 |
| 1161561600000 | 2507.25 |
| 1161648000000 | 2506.75 |
| 1161734400000 | 2575.62 |
| 1161820800000 | 2582.52 |
| 1161907200000 | 2593.42 |
| 1162166400000 | 2594.31 |
| 1162252800000 | 2597.49 |
| 1162339200000 | 2597.49 |
| 1162425600000 | 2622.63 |
| 1162512000000 | 2671.81 |
| 1162771200000 | 2658.4 |
| 1162857600000 | 2685.45 |
| 1162944000000 | 2664.2 |
| 1163030400000 | 2719.81 |
| 1163116800000 | 2747.33 |
| 1163376000000 | 2762.28 |
| 1163462400000 | 2746.09 |
| 1163548800000 | 2720.84 |
| 1163635200000 | 2737.3 |
| 1163721600000 | 2771.68 |
| 1163980800000 | 2772.02 |
| 1164067200000 | 2751.73 |
| 1164153600000 | 2769.27 |
| 1164240000000 | 2732.58 |
| 1164326400000 | 2737.27 |
| 1164585600000 | 2740.76 |
| 1164672000000 | 2700.65 |
| 1164758400000 | 2675.85 |
| 1164844800000 | 2726.92 |
| 1164931200000 | 2726.92 |
| 1165190400000 | 2725.37 |
| 1165276800000 | 2741.16 |
| 1165363200000 | 2732.25 |
| 1165449600000 | 2709.15 |
| 1165536000000 | 2698.24 |
| 1165795200000 | 2714.3 |
| 1165881600000 | 2728.83 |
| 1165968000000 | 2726.32 |
| 1166054400000 | 2722.49 |
| 1166140800000 | 2741.21 |
| 1166400000000 | 2758.78 |
| 1166486400000 | 2735.43 |
| 1166572800000 | 2726.58 |
| 1166659200000 | 2748.43 |
| 1166745600000 | 2773.85 |
| 1167004800000 | 2773.85 |
| 1167091200000 | 2773.85 |
| 1167177600000 | 2818.15 |
| 1167264000000 | 2917.5 |
| 1167350400000 | 2936.13 |
| 1167696000000 | 2942.88 |
| 1167782400000 | 2980.93 |
| 1167868800000 | 2974.82 |
| 1167955200000 | 2939.95 |
| 1168214400000 | 2903.41 |
| 1168300800000 | 2932.87 |
| 1168387200000 | 2891.13 |
| 1168473600000 | 2836.45 |
| 1168560000000 | 2898.8 |
| 1168819200000 | 2933 |
| 1168905600000 | 3027.46 |
| 1168992000000 | 3014.48 |
| 1169078400000 | 3054.27 |
| 1169164800000 | 3021.07 |
| 1169424000000 | 3086.39 |
| 1169510400000 | 3143.68 |
| 1169596800000 | 3234.42 |
| 1169683200000 | 3302.46 |
| 1169769600000 | 3150.3 |
| 1170028800000 | 3139.77 |
| 1170115200000 | 3195.62 |
| 1170201600000 | 3247.04 |
| 1170288000000 | 3251.44 |
| 1170374400000 | 3318.81 |
| 1170633600000 | 3312.9 |
| 1170720000000 | 3350.02 |
| 1170806400000 | 3296.75 |
| 1170892800000 | 3239.83 |
| 1170979200000 | 3281.57 |
| 1171238400000 | 3237.3 |
| 1171324800000 | 3217.98 |
| 1171411200000 | 3293.44 |
| 1171497600000 | 3380.33 |
| 1171584000000 | 3320.51 |
| 1171843200000 | 3314.98 |
| 1171929600000 | 3325.33 |
| 1172016000000 | 3315.73 |
| 1172102400000 | 3284.22 |
| 1172188800000 | 3317.8 |
| 1172448000000 | 3286.09 |
| 1172534400000 | 3224.79 |
| 1172620800000 | 2967 |
| 1172707200000 | 3100.21 |
| 1172793600000 | 3056.58 |
| 1173052800000 | 2917.03 |
| 1173139200000 | 2867.62 |
| 1173225600000 | 3009.59 |
| 1173312000000 | 2985.31 |
| 1173398400000 | 3019.68 |
| 1173657600000 | 3044.67 |
| 1173744000000 | 3138.11 |
| 1173830400000 | 3014.76 |
| 1173916800000 | 2973.74 |
| 1174003200000 | 2976.03 |
| 1174262400000 | 2956.8 |
| 1174348800000 | 2954.72 |
| 1174435200000 | 3000.88 |
| 1174521600000 | 3089.79 |
| 1174608000000 | 3088.88 |
| 1174867200000 | 3062.48 |
| 1174953600000 | 3077.52 |
| 1175040000000 | 3044.5 |
| 1175126400000 | 3044.19 |
| 1175212800000 | 3090.82 |
| 1175472000000 | 3115.05 |
| 1175558400000 | 3140.66 |
| 1175644800000 | 3206.15 |
| 1175731200000 | 3206.15 |
| 1175817600000 | 3206.15 |
| 1176076800000 | 3220.89 |
| 1176163200000 | 3206.83 |
| 1176249600000 | 3206.48 |
| 1176336000000 | 3130.76 |
| 1176422400000 | 3119.76 |
| 1176681600000 | 3187.77 |
| 1176768000000 | 3243.47 |
| 1176854400000 | 3226.42 |
| 1176940800000 | 3143.09 |
| 1177027200000 | 3178.54 |
| 1177286400000 | 3233.56 |
| 1177372800000 | 3210.46 |
| 1177459200000 | 3251.12 |
| 1177545600000 | 3295.36 |
| 1177632000000 | 3254.74 |
| 1177891200000 | 3191.92 |
| 1177977600000 | 3191.92 |
| 1178064000000 | 3175.26 |
| 1178150400000 | 3183.85 |
| 1178236800000 | 3193.1 |
| 1178496000000 | 3258.41 |
| 1178582400000 | 3294.83 |
| 1178668800000 | 3332.06 |
| 1178755200000 | 3311.27 |
| 1178841600000 | 3326.49 |
| 1179100800000 | 3323.67 |
| 1179187200000 | 3368.33 |
| 1179273600000 | 3383.2 |
| 1179360000000 | 3436.52 |
| 1179446400000 | 3474.37 |
| 1179705600000 | 3513.28 |
| 1179792000000 | 3596.37 |
| 1179878400000 | 3559.58 |
| 1179964800000 | 3546.54 |
| 1180051200000 | 3532.52 |
| 1180310400000 | 3521.52 |
| 1180396800000 | 3522.26 |
| 1180483200000 | 3442.82 |
| 1180569600000 | 3518.99 |
| 1180656000000 | 3651.47 |
| 1180915200000 | 3798.29 |
| 1181001600000 | 3772.99 |
| 1181088000000 | 3723.57 |
| 1181174400000 | 3645.34 |
| 1181260800000 | 3626.82 |
| 1181520000000 | 3624.88 |
| 1181606400000 | 3677.81 |
| 1181692800000 | 3599.76 |
| 1181779200000 | 3722.29 |
| 1181865600000 | 3791.51 |
| 1182124800000 | 3855.86 |
| 1182211200000 | 3824.52 |
| 1182297600000 | 3895.12 |
| 1182384000000 | 3844.79 |
| 1182470400000 | 3811.35 |
| 1182729600000 | 3745.1 |
| 1182816000000 | 3731.06 |
| 1182902400000 | 3644.49 |
| 1182988800000 | 3729.57 |
| 1183075200000 | 3731.97 |
| 1183334400000 | 3812.52 |
| 1183420800000 | 3897 |
| 1183507200000 | 3874.54 |
| 1183593600000 | 3934.22 |
| 1183680000000 | 3891.53 |
| 1183939200000 | 3894.01 |
| 1184025600000 | 3859.4 |
| 1184112000000 | 3805.9 |
| 1184198400000 | 3897.73 |
| 1184284800000 | 3929.33 |
| 1184544000000 | 3917.77 |
| 1184630400000 | 3924.51 |
| 1184716800000 | 3925.55 |
| 1184803200000 | 3948.05 |
| 1184889600000 | 3998.18 |
| 1185148800000 | 3990.12 |
| 1185235200000 | 3964.17 |
| 1185321600000 | 3877.45 |
| 1185408000000 | 3863.74 |
| 1185494400000 | 3675.72 |
| 1185753600000 | 3638.91 |
| 1185840000000 | 3695.57 |
| 1185926400000 | 3568.46 |
| 1186012800000 | 3506.65 |
| 1186099200000 | 3536.92 |
| 1186358400000 | 3400.17 |
| 1186444800000 | 3515.01 |
| 1186531200000 | 3564.47 |
| 1186617600000 | 3551.6 |
| 1186704000000 | 3388.31 |
| 1186963200000 | 3375.66 |
| 1187049600000 | 3380.27 |
| 1187136000000 | 3204.13 |
| 1187222400000 | 3001.94 |
| 1187308800000 | 2941.98 |
| 1187568000000 | 2941.98 |
| 1187654400000 | 3232.62 |
| 1187740800000 | 3214.57 |
| 1187827200000 | 3291.2 |
| 1187913600000 | 3255.74 |
| 1188172800000 | 3259.93 |
| 1188259200000 | 3305.75 |
| 1188345600000 | 3262.41 |
| 1188432000000 | 3363.94 |
| 1188518400000 | 3456.18 |
| 1188777600000 | 3487.17 |
| 1188864000000 | 3399.4 |
| 1188950400000 | 3427.6 |
| 1189036800000 | 3410.56 |
| 1189123200000 | 3420.85 |
| 1189382400000 | 3340.13 |
| 1189468800000 | 3303.36 |
| 1189555200000 | 3367.19 |
| 1189641600000 | 3366.89 |
| 1189728000000 | 3395.97 |
| 1189987200000 | 3412.87 |
| 1190073600000 | 3436.41 |
| 1190160000000 | 3554.46 |
| 1190246400000 | 3679.46 |
| 1190332800000 | 3643.13 |
| 1190592000000 | 3675.74 |
| 1190678400000 | 3675.31 |
| 1190764800000 | 3730.68 |
| 1190851200000 | 3874.44 |
| 1190937600000 | 3852.15 |
| 1191196800000 | 3877.39 |
| 1191283200000 | 3973.27 |
| 1191369600000 | 4078.54 |
| 1191456000000 | 4151.79 |
| 1191542400000 | 4174.38 |
| 1191801600000 | 4303.68 |
| 1191888000000 | 4175.77 |
| 1191974400000 | 4269.06 |
| 1192060800000 | 4262.96 |
| 1192147200000 | 4262.96 |
| 1192406400000 | 4317.37 |
| 1192492800000 | 4229.62 |
| 1192579200000 | 4186.7 |
| 1192665600000 | 4226.79 |
| 1192752000000 | 4242.05 |
| 1193011200000 | 4080.51 |
| 1193097600000 | 4117.68 |
| 1193184000000 | 4180.79 |
| 1193270400000 | 4219.03 |
| 1193356800000 | 4235.62 |
| 1193616000000 | 4239.23 |
| 1193702400000 | 4246.53 |
| 1193788800000 | 4214.06 |
| 1193875200000 | 4214.06 |
| 1193961600000 | 4214.06 |
| 1194220800000 | 4239.86 |
| 1194307200000 | 4261.18 |
| 1194393600000 | 4307.16 |
| 1194480000000 | 4180.54 |
| 1194566400000 | 4226.18 |
| 1194825600000 | 4113.84 |
| 1194912000000 | 4093.2 |
| 1194998400000 | 4213.17 |
| 1195084800000 | 4161.87 |
| 1195171200000 | 4066.79 |
| 1195430400000 | 4144.68 |
| 1195516800000 | 4036.25 |
| 1195603200000 | 3988.91 |
| 1195689600000 | 3947.94 |
| 1195776000000 | 4004.03 |
| 1196035200000 | 4070.71 |
| 1196121600000 | 4057.56 |
| 1196208000000 | 4050.14 |
| 1196294400000 | 4094.35 |
| 1196380800000 | 4094.35 |
| 1196640000000 | 4208.71 |
| 1196726400000 | 4241.99 |
| 1196812800000 | 4246.94 |
| 1196899200000 | 4365.34 |
| 1196985600000 | 4411.31 |
| 1197244800000 | 4336.34 |
| 1197331200000 | 4340.87 |
| 1197417600000 | 4228.9 |
| 1197504000000 | 4262.66 |
| 1197590400000 | 4137.65 |
| 1197849600000 | 4028.17 |
| 1197936000000 | 3967.75 |
| 1198022400000 | 3961.38 |
| 1198108800000 | 3998.83 |
| 1198195200000 | 4090.69 |
| 1198454400000 | 4090.69 |
| 1198540800000 | 4090.69 |
| 1198627200000 | 4229.36 |
| 1198713600000 | 4289.91 |
| 1198800000000 | 4209.14 |
| 1199059200000 | 4209.14 |
| 1199232000000 | 4214.68 |
| 1199318400000 | 4072.39 |
| 1199404800000 | 4054.29 |
| 1199664000000 | 3941.2 |
| 1199750400000 | 3974.15 |
| 1199836800000 | 4010.46 |
| 1199923200000 | 4046.67 |
| 1200009600000 | 4137.73 |
| 1200268800000 | 4167.94 |
| 1200355200000 | 4105.97 |
| 1200441600000 | 3957.73 |
| 1200528000000 | 3813.11 |
| 1200614400000 | 3711.54 |
| 1200873600000 | 3675.53 |
| 1200960000000 | 3469.01 |
| 1201046400000 | 3595.54 |
| 1201132800000 | 3712.75 |
| 1201219200000 | 3854.57 |
| 1201478400000 | 3789.2 |
| 1201564800000 | 3853.93 |
| 1201651200000 | 3887.97 |
| 1201737600000 | 3894.3 |
| 1201824000000 | 3947.76 |
| 1202083200000 | 3974.55 |
| 1202169600000 | 3926.72 |
| 1202256000000 | 3845.02 |
| 1202342400000 | 3848.79 |
| 1202428800000 | 3869.28 |
| 1202688000000 | 3750.41 |
| 1202774400000 | 3789.42 |
| 1202860800000 | 3796.03 |
| 1202947200000 | 3761.65 |
| 1203033600000 | 3756.73 |
| 1203292800000 | 3742.22 |
| 1203379200000 | 3780.09 |
| 1203465600000 | 3765.68 |
| 1203552000000 | 3786.26 |
| 1203638400000 | 3641.29 |
| 1203897600000 | 3641.29 |
| 1203984000000 | 3658.51 |
| 1204070400000 | 3697.61 |
| 1204156800000 | 3702.91 |
| 1204243200000 | 3721.34 |
| 1204502400000 | 3642.05 |
| 1204588800000 | 3674.78 |
| 1204675200000 | 3660.81 |
| 1204761600000 | 3704.35 |
| 1204848000000 | 3550.84 |
| 1205107200000 | 3376.06 |
| 1205193600000 | 3372.71 |
| 1205280000000 | 3422.13 |
| 1205366400000 | 3371.68 |
| 1205452800000 | 3363.35 |
| 1205712000000 | 3232.14 |
| 1205798400000 | 3233.81 |
| 1205884800000 | 3276.94 |
| 1205971200000 | 3276.94 |
| 1206057600000 | 3276.94 |
| 1206316800000 | 3360.61 |
| 1206403200000 | 3410.52 |
| 1206489600000 | 3409.8 |
| 1206576000000 | 3390.69 |
| 1206662400000 | 3420.47 |
| 1206921600000 | 3470.22 |
| 1207008000000 | 3465.24 |
| 1207094400000 | 3590.2 |
| 1207180800000 | 3566.43 |
| 1207267200000 | 3469.11 |
| 1207526400000 | 3469.11 |
| 1207612800000 | 3462.95 |
| 1207699200000 | 3428.56 |
| 1207785600000 | 3428.2 |
| 1207872000000 | 3416.09 |
| 1208131200000 | 3367.08 |
| 1208217600000 | 3358.76 |
| 1208304000000 | 3380.42 |
| 1208390400000 | 3398.67 |
| 1208476800000 | 3372.79 |
| 1208736000000 | 3348.1 |
| 1208822400000 | 3294.92 |
| 1208908800000 | 3246.43 |
| 1208995200000 | 3266.93 |
| 1209081600000 | 3195.96 |
| 1209340800000 | 3135.26 |
| 1209427200000 | 3150.71 |
| 1209513600000 | 3116.84 |
| 1209600000000 | 3116.84 |
| 1209686400000 | 3074.76 |
| 1209945600000 | 3128.79 |
| 1210032000000 | 3071.17 |
| 1210118400000 | 3079.31 |
| 1210204800000 | 3083.93 |
| 1210291200000 | 3119.14 |
| 1210550400000 | 3139.12 |
| 1210636800000 | 3218.33 |
| 1210723200000 | 3218.32 |
| 1210809600000 | 3250.6 |
| 1210896000000 | 3245.14 |
| 1211155200000 | 3243.77 |
| 1211241600000 | 3242.11 |
| 1211328000000 | 3212.77 |
| 1211414400000 | 3136.12 |
| 1211500800000 | 3142.01 |
| 1211760000000 | 3124.02 |
| 1211846400000 | 3137.81 |
| 1211932800000 | 3122.59 |
| 1212019200000 | 3076.78 |
| 1212105600000 | 3136.97 |
| 1212364800000 | 3156.07 |
| 1212451200000 | 3068.02 |
| 1212537600000 | 3057.54 |
| 1212624000000 | 2981.52 |
| 1212710400000 | 3002.45 |
| 1212969600000 | 2999.73 |
| 1213056000000 | 2877.71 |
| 1213142400000 | 2818.48 |
| 1213228800000 | 2781.83 |
| 1213315200000 | 2789.12 |
| 1213574400000 | 2873.68 |
| 1213660800000 | 2896.59 |
| 1213747200000 | 2879.34 |
| 1213833600000 | 2814.15 |
| 1213920000000 | 2809.87 |
| 1214179200000 | 2696.26 |
| 1214265600000 | 2662.42 |
| 1214352000000 | 2699.95 |
| 1214438400000 | 2725.14 |
| 1214524800000 | 2634.25 |
| 1214784000000 | 2613.8 |
| 1214870400000 | 2563.48 |
| 1214956800000 | 2510.96 |
| 1215043200000 | 2439.19 |
| 1215129600000 | 2485.42 |
| 1215388800000 | 2531.1 |
| 1215475200000 | 2550.53 |
| 1215561600000 | 2605.47 |
| 1215648000000 | 2572.15 |
| 1215734400000 | 2554.21 |
| 1215993600000 | 2583.26 |
| 1216080000000 | 2523.27 |
| 1216166400000 | 2482.61 |
| 1216252800000 | 2536.08 |
| 1216339200000 | 2559.14 |
| 1216598400000 | 2604.18 |
| 1216684800000 | 2588.37 |
| 1216771200000 | 2707.51 |
| 1216857600000 | 2801.21 |
| 1216944000000 | 2765.14 |
| 1217203200000 | 2795.09 |
| 1217289600000 | 2750.4 |
| 1217376000000 | 2857.78 |
| 1217462400000 | 2835.2 |
| 1217548800000 | 2843.36 |
| 1217808000000 | 2846.19 |
| 1217894400000 | 2874.19 |
| 1217980800000 | 3041.79 |
| 1218067200000 | 3014.48 |
| 1218153600000 | 2980.16 |
| 1218412800000 | 3068.27 |
| 1218499200000 | 3012.02 |
| 1218585600000 | 2976.64 |
| 1218672000000 | 2937.69 |
| 1218758400000 | 2942.74 |
| 1219017600000 | 2942.74 |
| 1219104000000 | 2882.12 |
| 1219190400000 | 2863.58 |
| 1219276800000 | 2844.35 |
| 1219363200000 | 2829.87 |
| 1219622400000 | 2829.87 |
| 1219708800000 | 2776.82 |
| 1219795200000 | 2803.02 |
| 1219881600000 | 2826.58 |
| 1219968000000 | 2851.19 |
| 1220227200000 | 2820.9 |
| 1220313600000 | 2832.16 |
| 1220400000000 | 2881.75 |
| 1220486400000 | 2897.47 |
| 1220572800000 | 2836.53 |
| 1220832000000 | 2867.21 |
| 1220918400000 | 2823.23 |
| 1221004800000 | 2812.08 |
| 1221091200000 | 2747.24 |
| 1221177600000 | 2744.13 |
| 1221436800000 | 2607.64 |
| 1221523200000 | 2474.86 |
| 1221609600000 | 2522.52 |
| 1221696000000 | 2417.25 |
| 1221782400000 | 2579.06 |
| 1222041600000 | 2655.56 |
| 1222128000000 | 2595.42 |
| 1222214400000 | 2628.86 |
| 1222300800000 | 2685.01 |
| 1222387200000 | 2673.04 |
| 1222646400000 | 2666.95 |
| 1222732800000 | 2626.52 |
| 1222819200000 | 2626.52 |
| 1222905600000 | 2685.21 |
| 1222992000000 | 2624.2 |
| 1223251200000 | 2523.67 |
| 1223337600000 | 2460.77 |
| 1223424000000 | 2327.77 |
| 1223510400000 | 2350.4 |
| 1223596800000 | 2156.31 |
| 1223856000000 | 2202.04 |
| 1223942400000 | 2360.36 |
| 1224028800000 | 2316.01 |
| 1224115200000 | 2174.66 |
| 1224201600000 | 2123.77 |
| 1224460800000 | 2091.76 |
| 1224547200000 | 2124.97 |
| 1224633600000 | 2087.4 |
| 1224720000000 | 1998.98 |
| 1224806400000 | 1947.91 |
| 1225065600000 | 1689.89 |
| 1225152000000 | 1707.78 |
| 1225238400000 | 1779.49 |
| 1225324800000 | 1917.83 |
| 1225411200000 | 2012.84 |
| 1225670400000 | 2121.68 |
| 1225756800000 | 2082.13 |
| 1225843200000 | 2083.97 |
| 1225929600000 | 2009.43 |
| 1226016000000 | 1953.63 |
| 1226275200000 | 1972.33 |
| 1226361600000 | 1956.93 |
| 1226448000000 | 1921.73 |
| 1226534400000 | 1863.7 |
| 1226620800000 | 1905.71 |
| 1226880000000 | 1856.71 |
| 1226966400000 | 1788.98 |
| 1227052800000 | 1803.08 |
| 1227139200000 | 1738.05 |
| 1227225600000 | 1678.8 |
| 1227484800000 | 1703.07 |
| 1227571200000 | 1827.44 |
| 1227657600000 | 1858.98 |
| 1227744000000 | 1926.58 |
| 1227830400000 | 1924.2 |
| 1228089600000 | 1924.2 |
| 1228176000000 | 1816.14 |
| 1228262400000 | 1832.7 |
| 1228348800000 | 1813.22 |
| 1228435200000 | 1805.53 |
| 1228694400000 | 1867.17 |
| 1228780800000 | 1924.65 |
| 1228867200000 | 1975.46 |
| 1228953600000 | 2030.73 |
| 1229040000000 | 1955.53 |
| 1229299200000 | 1998.25 |
| 1229385600000 | 1988.34 |
| 1229472000000 | 2030.96 |
| 1229558400000 | 2045.59 |
| 1229644800000 | 2051.11 |
| 1229904000000 | 1960.1 |
| 1229990400000 | 1966.44 |
| 1230076800000 | 1967.53 |
| 1230163200000 | 1967.53 |
| 1230249600000 | 1967.53 |
| 1230508800000 | 1967.53 |
| 1230595200000 | 1967.53 |
| 1230681600000 | 1807.5 |
| 1230854400000 | 1807.5 |
| 1231113600000 | 1921.06 |
| 1231200000000 | 1920.91 |
| 1231286400000 | 1994.9 |
| 1231372800000 | 1930.69 |
| 1231459200000 | 1923.54 |
| 1231718400000 | 1935.28 |
| 1231804800000 | 1932.92 |
| 1231891200000 | 1942.06 |
| 1231977600000 | 1903.78 |
| 1232064000000 | 1913.67 |
| 1232323200000 | 1893.59 |
| 1232409600000 | 2050.39 |
| 1232496000000 | 1983.85 |
| 1232582400000 | 2008.32 |
| 1232668800000 | 1994.92 |
| 1232928000000 | 2013.28 |
| 1233014400000 | 2032.81 |
| 1233100800000 | 2016.64 |
| 1233187200000 | 1993.98 |
| 1233273600000 | 1933.58 |
| 1233532800000 | 1935.02 |
| 1233619200000 | 1932.83 |
| 1233705600000 | 1956.91 |
| 1233792000000 | 2010.5 |
| 1233878400000 | 2076.27 |
| 1234137600000 | 2103.21 |
| 1234224000000 | 2078.6 |
| 1234310400000 | 2058.37 |
| 1234396800000 | 2079.35 |
| 1234483200000 | 2092.34 |
| 1234742400000 | 2065.42 |
| 1234828800000 | 2020.48 |
| 1234915200000 | 2023.81 |
| 1235001600000 | 2035.28 |
| 1235088000000 | 2008.7 |
| 1235347200000 | 2017.6 |
| 1235433600000 | 1965.32 |
| 1235520000000 | 1992.04 |
| 1235606400000 | 1994.28 |
| 1235692800000 | 1965.39 |
| 1235952000000 | 1936.69 |
| 1236038400000 | 1952.52 |
| 1236124800000 | 1990.08 |
| 1236211200000 | 2038.91 |
| 1236297600000 | 2044.87 |
| 1236556800000 | 1978.19 |
| 1236643200000 | 1966.41 |
| 1236729600000 | 1989.85 |
| 1236816000000 | 1950.62 |
| 1236902400000 | 1968.81 |
| 1237161600000 | 1909.72 |
| 1237248000000 | 1905.37 |
| 1237334400000 | 1925.55 |
| 1237420800000 | 1947.75 |
| 1237507200000 | 1994.89 |
| 1237766400000 | 2069.02 |
| 1237852800000 | 2115.28 |
| 1237939200000 | 2145.6 |
| 1238025600000 | 2198.25 |
| 1238112000000 | 2234.8 |
| 1238371200000 | 2198.46 |
| 1238457600000 | 2134.49 |
| 1238544000000 | 2112.69 |
| 1238630400000 | 2152.63 |
| 1238716800000 | 2235.5 |
| 1238976000000 | 2235.5 |
| 1239062400000 | 2277.59 |
| 1239148800000 | 2278.98 |
| 1239235200000 | 2278.98 |
| 1239321600000 | 2278.98 |
| 1239580800000 | 2246.33 |
| 1239667200000 | 2262.49 |
| 1239753600000 | 2257.19 |
| 1239840000000 | 2334.53 |
| 1239926400000 | 2374.39 |
| 1240185600000 | 2336.61 |
| 1240272000000 | 2266.1 |
| 1240358400000 | 2297.73 |
| 1240444800000 | 2297.4 |
| 1240531200000 | 2365.5 |
| 1240790400000 | 2328.57 |
| 1240876800000 | 2279.72 |
| 1240963200000 | 2290.9 |
| 1241049600000 | 2368.98 |
| 1241136000000 | 2368.98 |
| 1241395200000 | 2444.54 |
| 1241481600000 | 2552.53 |
| 1241568000000 | 2585.8 |
| 1241654400000 | 2664.67 |
| 1241740800000 | 2688.95 |
| 1242000000000 | 2720.81 |
| 1242086400000 | 2669.54 |
| 1242172800000 | 2667.26 |
| 1242259200000 | 2609.77 |
| 1242345600000 | 2670.29 |
| 1242604800000 | 2661.35 |
| 1242691200000 | 2723.21 |
| 1242777600000 | 2765.74 |
| 1242864000000 | 2751.67 |
| 1242950400000 | 2734.59 |
| 1243209600000 | 2754.57 |
| 1243296000000 | 2713.37 |
| 1243382400000 | 2785.49 |
| 1243468800000 | 2773.17 |
| 1243555200000 | 2878.48 |
| 1243814400000 | 3008.82 |
| 1243900800000 | 3017.87 |
| 1243987200000 | 2981.39 |
| 1244073600000 | 3015.64 |
| 1244160000000 | 3073.02 |
| 1244419200000 | 3039.53 |
| 1244505600000 | 2982 |
| 1244592000000 | 3028.24 |
| 1244678400000 | 3085.95 |
| 1244764800000 | 3085.95 |
| 1245024000000 | 3047.1 |
| 1245110400000 | 2923.66 |
| 1245196800000 | 2811.99 |
| 1245283200000 | 2819.15 |
| 1245369600000 | 2774.13 |
| 1245628800000 | 2800.31 |
| 1245715200000 | 2734.37 |
| 1245801600000 | 2817.23 |
| 1245888000000 | 2880.62 |
| 1245974400000 | 2878.34 |
| 1246233600000 | 2859.11 |
| 1246320000000 | 2824.22 |
| 1246406400000 | 2831.85 |
| 1246492800000 | 2825.76 |
| 1246579200000 | 2832.24 |
| 1246838400000 | 2865.19 |
| 1246924800000 | 2902.98 |
| 1247011200000 | 2905.37 |
| 1247097600000 | 2955.42 |
| 1247184000000 | 2953.14 |
| 1247443200000 | 2920.64 |
| 1247529600000 | 2921.71 |
| 1247616000000 | 2952.5 |
| 1247702400000 | 3024.46 |
| 1247788800000 | 3025.09 |
| 1248048000000 | 3085.55 |
| 1248134400000 | 3108.17 |
| 1248220800000 | 3133.46 |
| 1248307200000 | 3132.22 |
| 1248393600000 | 3227.88 |
| 1248652800000 | 3336.5 |
| 1248739200000 | 3430.75 |
| 1248825600000 | 3503.47 |
| 1248912000000 | 3352.26 |
| 1248998400000 | 3375.72 |
| 1249257600000 | 3394.26 |
| 1249344000000 | 3506.01 |
| 1249430400000 | 3506.01 |
| 1249516800000 | 3492.72 |
| 1249603200000 | 3404.33 |
| 1249862400000 | 3520.15 |
| 1249948800000 | 3511.63 |
| 1250035200000 | 3420.14 |
| 1250121600000 | 3429.46 |
| 1250208000000 | 3397.25 |
| 1250467200000 | 3296.62 |
| 1250553600000 | 3261.55 |
| 1250640000000 | 3269.81 |
| 1250726400000 | 3212.32 |
| 1250812800000 | 3212.32 |
| 1251072000000 | 3419.37 |
| 1251158400000 | 3386.17 |
| 1251244800000 | 3367.13 |
| 1251331200000 | 3376.07 |
| 1251417600000 | 3394.11 |
| 1251676800000 | 3394.11 |
| 1251763200000 | 3356.64 |
| 1251849600000 | 3293.86 |
| 1251936000000 | 3294.66 |
| 1252022400000 | 3320.43 |
| 1252281600000 | 3320.43 |
| 1252368000000 | 3364.17 |
| 1252454400000 | 3331.57 |
| 1252540800000 | 3355.35 |
| 1252627200000 | 3411.91 |
| 1252886400000 | 3322.89 |
| 1252972800000 | 3306.08 |
| 1253059200000 | 3309.99 |
| 1253145600000 | 3339.13 |
| 1253232000000 | 3355.29 |
| 1253491200000 | 3355.29 |
| 1253577600000 | 3351.61 |
| 1253664000000 | 3469.47 |
| 1253750400000 | 3489.2 |
| 1253836800000 | 3464.31 |
| 1254096000000 | 3388.38 |
| 1254182400000 | 3409.37 |
| 1254268800000 | 3408.2 |
| 1254355200000 | 3458.98 |
| 1254441600000 | 3454.95 |
| 1254700800000 | 3450.27 |
| 1254787200000 | 3527.49 |
| 1254873600000 | 3617.72 |
| 1254960000000 | 3639.03 |
| 1255046400000 | 3616.5 |
| 1255305600000 | 3600.97 |
| 1255392000000 | 3619.17 |
| 1255478400000 | 3619.23 |
| 1255564800000 | 3630.84 |
| 1255651200000 | 3587.36 |
| 1255910400000 | 3629.82 |
| 1255996800000 | 3660.68 |
| 1256083200000 | 3595.53 |
| 1256169600000 | 3501.85 |
| 1256256000000 | 3578.62 |
| 1256515200000 | 3585.77 |
| 1256601600000 | 3553.45 |
| 1256688000000 | 3498.54 |
| 1256774400000 | 3397.53 |
| 1256860800000 | 3451.55 |
| 1257120000000 | 3451.55 |
| 1257206400000 | 3469.55 |
| 1257292800000 | 3494.08 |
| 1257379200000 | 3542.81 |
| 1257465600000 | 3499.72 |
| 1257724800000 | 3500.12 |
| 1257811200000 | 3627.74 |
| 1257897600000 | 3687.6 |
| 1257984000000 | 3704.9 |
| 1258070400000 | 3704.05 |
| 1258329600000 | 3692.96 |
| 1258416000000 | 3740.74 |
| 1258502400000 | 3763.98 |
| 1258588800000 | 3796.76 |
| 1258675200000 | 3757.48 |
| 1258934400000 | 3715.35 |
| 1259020800000 | 3715.5 |
| 1259107200000 | 3710.4 |
| 1259193600000 | 3741.59 |
| 1259280000000 | 3654.69 |
| 1259539200000 | 3654.69 |
| 1259625600000 | 3755.21 |
| 1259712000000 | 3811.82 |
| 1259798400000 | 3807.07 |
| 1259884800000 | 3810.7 |
| 1260144000000 | 3766.47 |
| 1260230400000 | 3677.09 |
| 1260316800000 | 3624.83 |
| 1260403200000 | 3666.11 |
| 1260489600000 | 3716.2 |
| 1260748800000 | 3745.68 |
| 1260835200000 | 3736.47 |
| 1260921600000 | 3716.43 |
| 1261008000000 | 3721.44 |
| 1261094400000 | 3689.75 |
| 1261353600000 | 3671.32 |
| 1261440000000 | 3670.48 |
| 1261526400000 | 3697.28 |
| 1261612800000 | 3697.28 |
| 1261699200000 | 3697.28 |
| 1261958400000 | 3716.49 |
| 1262044800000 | 3756.36 |
| 1262131200000 | 3756.36 |
| 1262217600000 | 3756.36 |
| 1262563200000 | 3706.3 |
| 1262649600000 | 3736.94 |
| 1262736000000 | 3754.11 |
| 1262822400000 | 3802.45 |
| 1262908800000 | 3794.78 |
| 1263168000000 | 3835.01 |
| 1263254400000 | 3830.08 |
| 1263340800000 | 3816.94 |
| 1263427200000 | 3847.33 |
| 1263513600000 | 3814.63 |
| 1263772800000 | 3790.38 |
| 1263859200000 | 3755.43 |
| 1263945600000 | 3734.19 |
| 1264032000000 | 3752.73 |
| 1264118400000 | 3585.81 |
| 1264377600000 | 3514.27 |
| 1264464000000 | 3462.96 |
| 1264550400000 | 3410.23 |
| 1264636800000 | 3489.48 |
| 1264723200000 | 3474.62 |
| 1264982400000 | 3363.57 |
| 1265068800000 | 3365.43 |
| 1265155200000 | 3420.21 |
| 1265241600000 | 3483.41 |
| 1265328000000 | 3364.72 |
| 1265587200000 | 3354.71 |
| 1265673600000 | 3299.27 |
| 1265760000000 | 3400.36 |
| 1265846400000 | 3501.43 |
| 1265932800000 | 3549.44 |
| 1266192000000 | 3536.05 |
| 1266278400000 | 3564.07 |
| 1266364800000 | 3634.13 |
| 1266451200000 | 3602.15 |
| 1266537600000 | 3565.19 |
| 1266796800000 | 3626.87 |
| 1266883200000 | 3644.96 |
| 1266969600000 | 3597.16 |
| 1267056000000 | 3670.55 |
| 1267142400000 | 3705.59 |
| 1267401600000 | 3725.46 |
| 1267488000000 | 3673.78 |
| 1267574400000 | 3682.33 |
| 1267660800000 | 3596.41 |
| 1267747200000 | 3689.4 |
| 1268006400000 | 3758.2 |
| 1268092800000 | 3762.99 |
| 1268179200000 | 3774.12 |
| 1268265600000 | 3768.46 |
| 1268352000000 | 3726.3 |
| 1268611200000 | 3729.24 |
| 1268697600000 | 3750.92 |
| 1268784000000 | 3751.71 |
| 1268870400000 | 3778.88 |
| 1268956800000 | 3803.38 |
| 1269216000000 | 3759.57 |
| 1269302400000 | 3850.3 |
| 1269388800000 | 3904.67 |
| 1269475200000 | 3932.36 |
| 1269561600000 | 3960.78 |
| 1269820800000 | 3962.67 |
| 1269907200000 | 3994.79 |
| 1269993600000 | 3945.42 |
| 1270080000000 | 3945.42 |
| 1270166400000 | 3945.42 |
| 1270425600000 | 4001.88 |
| 1270512000000 | 4076.09 |
| 1270598400000 | 4126.72 |
| 1270684800000 | 4088.18 |
| 1270771200000 | 4088.18 |
| 1271030400000 | 4166.49 |
| 1271116800000 | 4161.39 |
| 1271203200000 | 4139.54 |
| 1271289600000 | 4144.11 |
| 1271376000000 | 4137.79 |
| 1271635200000 | 4023.56 |
| 1271721600000 | 3959.43 |
| 1271808000000 | 4060.22 |
| 1271894400000 | 4114.05 |
| 1271980800000 | 4144.41 |
| 1272240000000 | 4215.22 |
| 1272326400000 | 4216.3 |
| 1272412800000 | 4146.81 |
| 1272499200000 | 4161.4 |
| 1272585600000 | 4174.56 |
| 1272844800000 | 4174.56 |
| 1272931200000 | 4140.34 |
| 1273017600000 | 3964.78 |
| 1273104000000 | 3939.37 |
| 1273190400000 | 3873.47 |
| 1273449600000 | 3873.47 |
| 1273536000000 | 4065.84 |
| 1273622400000 | 4071.42 |
| 1273708800000 | 4147.49 |
| 1273795200000 | 4167.94 |
| 1274054400000 | 4091.05 |
| 1274140800000 | 4058.98 |
| 1274227200000 | 3968.93 |
| 1274313600000 | 3908.96 |
| 1274400000000 | 3814.48 |
| 1274659200000 | 3878.47 |
| 1274745600000 | 3740.58 |
| 1274832000000 | 3867.82 |
| 1274918400000 | 3885.13 |
| 1275004800000 | 4013.01 |
| 1275264000000 | 4025.9 |
| 1275350400000 | 3980.61 |
| 1275436800000 | 3999.13 |
| 1275523200000 | 4148.45 |
| 1275609600000 | 4152.77 |
| 1275868800000 | 3974.01 |
| 1275955200000 | 4023.6 |
| 1276041600000 | 3990.48 |
| 1276128000000 | 3927.67 |
| 1276214400000 | 3986.83 |
| 1276473600000 | 3986.83 |
| 1276560000000 | 4026.07 |
| 1276646400000 | 4064.28 |
| 1276732800000 | 4053.26 |
| 1276819200000 | 4102.11 |
| 1277078400000 | 4175.9 |
| 1277164800000 | 4168.66 |
| 1277251200000 | 4141.07 |
| 1277337600000 | 4089.01 |
| 1277424000000 | 4111.85 |
| 1277683200000 | 4137.96 |
| 1277769600000 | 4148.65 |
| 1277856000000 | 4148.65 |
| 1277942400000 | 4051.99 |
| 1278028800000 | 4014.49 |
| 1278288000000 | 4050.76 |
| 1278374400000 | 4116.97 |
| 1278460800000 | 4115.69 |
| 1278547200000 | 4164.67 |
| 1278633600000 | 4191.15 |
| 1278892800000 | 4199.29 |
| 1278979200000 | 4222.31 |
| 1279065600000 | 4279.15 |
| 1279152000000 | 4256.29 |
| 1279238400000 | 4223.06 |
| 1279497600000 | 4179.67 |
| 1279584000000 | 4165.71 |
| 1279670400000 | 4193.8 |
| 1279756800000 | 4184.92 |
| 1279843200000 | 4185.01 |
| 1280102400000 | 4189.38 |
| 1280188800000 | 4245.41 |
| 1280275200000 | 4238.07 |
| 1280361600000 | 4229.34 |
| 1280448000000 | 4240.32 |
| 1280707200000 | 4284.9 |
| 1280793600000 | 4352.54 |
| 1280880000000 | 4376.86 |
| 1280966400000 | 4421.28 |
| 1281052800000 | 4435.5 |
| 1281312000000 | 4435.52 |
| 1281398400000 | 4425.59 |
| 1281484800000 | 4392.73 |
| 1281571200000 | 4356.3 |
| 1281657600000 | 4347.54 |
| 1281916800000 | 4373 |
| 1282003200000 | 4415.08 |
| 1282089600000 | 4469.85 |
| 1282176000000 | 4546.45 |
| 1282262400000 | 4585.77 |
| 1282521600000 | 4603.27 |
| 1282608000000 | 4420.43 |
| 1282694400000 | 4527.42 |
| 1282780800000 | 4578.91 |
| 1282867200000 | 4512.65 |
| 1283126400000 | 4512.65 |
| 1283212800000 | 4519.73 |
| 1283299200000 | 4597.92 |
| 1283385600000 | 4707.42 |
| 1283472000000 | 4828.89 |
| 1283731200000 | 4838.66 |
| 1283817600000 | 4916.5 |
| 1283904000000 | 5010.16 |
| 1283990400000 | 5184.17 |
| 1284076800000 | 5184.18 |
| 1284336000000 | 5279.71 |
| 1284422400000 | 5246.33 |
| 1284508800000 | 5243.44 |
| 1284595200000 | 5290.93 |
| 1284681600000 | 5220.59 |
| 1284940800000 | 5312.02 |
| 1285027200000 | 5356.55 |
| 1285113600000 | 5315.42 |
| 1285200000000 | 5270.88 |
| 1285286400000 | 5300.25 |
| 1285545600000 | 5406.55 |
| 1285632000000 | 5388.91 |
| 1285718400000 | 5396.17 |
| 1285804800000 | 5433.8 |
| 1285891200000 | 5432.05 |
| 1286150400000 | 5569.52 |
| 1286236800000 | 5514.34 |
| 1286323200000 | 5548.68 |
| 1286409600000 | 5601.18 |
| 1286496000000 | 5562.18 |
| 1286755200000 | 5507.27 |
| 1286841600000 | 5399.74 |
| 1286928000000 | 5490.18 |
| 1287014400000 | 5572.28 |
| 1287100800000 | 5516.23 |
| 1287360000000 | 5514.26 |
| 1287446400000 | 5455.34 |
| 1287532800000 | 5441.27 |
| 1287619200000 | 5556.44 |
| 1287705600000 | 5597.13 |
| 1287964800000 | 5597.13 |
| 1288051200000 | 5616.84 |
| 1288137600000 | 5612.7 |
| 1288224000000 | 5601.58 |
| 1288310400000 | 5639.9 |
| 1288569600000 | 5639.9 |
| 1288656000000 | 5774.98 |
| 1288742400000 | 5872.26 |
| 1288828800000 | 5887.26 |
| 1288915200000 | 5852.65 |
| 1289174400000 | 5702.79 |
| 1289260800000 | 5658.19 |
| 1289347200000 | 5560.65 |
| 1289433600000 | 5374.4 |
| 1289520000000 | 5283.91 |
| 1289779200000 | 5354.12 |
| 1289865600000 | 5354.13 |
| 1289952000000 | 5229.09 |
| 1290038400000 | 5285.53 |
| 1290124800000 | 5362.05 |
| 1290384000000 | 5352.83 |
| 1290470400000 | 5287.42 |
| 1290556800000 | 5269.67 |
| 1290643200000 | 5233.9 |
| 1290729600000 | 5161.29 |
| 1290988800000 | 5161.3 |
| 1291075200000 | 4997.88 |
| 1291161600000 | 5158.75 |
| 1291248000000 | 5344.6 |
| 1291334400000 | 5365.92 |
| 1291593600000 | 5502.61 |
| 1291680000000 | 5518.48 |
| 1291766400000 | 5498.13 |
| 1291852800000 | 5520.67 |
| 1291939200000 | 5388.05 |
| 1292198400000 | 5358.83 |
| 1292284800000 | 5379.55 |
| 1292371200000 | 5360.68 |
| 1292457600000 | 5222.33 |
| 1292544000000 | 5048.29 |
| 1292803200000 | 5202.3 |
| 1292889600000 | 5244.92 |
| 1292976000000 | 5283.15 |
| 1293062400000 | 5363.16 |
| 1293148800000 | 5363.16 |
| 1293408000000 | 5363.16 |
| 1293494400000 | 5372.59 |
| 1293580800000 | 5442.45 |
| 1293667200000 | 5481.52 |
| 1293753600000 | 5481.49 |
| 1294012800000 | 5540.28 |
| 1294099200000 | 5553.34 |
| 1294185600000 | 5529.82 |
| 1294272000000 | 5500.94 |
| 1294358400000 | 5457.66 |
| 1294617600000 | 5275.93 |
| 1294704000000 | 5172.62 |
| 1294790400000 | 5186.3 |
| 1294876800000 | 5241.68 |
| 1294963200000 | 5324.54 |
| 1295222400000 | 5325.87 |
| 1295308800000 | 5194.48 |
| 1295395200000 | 5187.28 |
| 1295481600000 | 5084 |
| 1295568000000 | 4996.01 |
| 1295827200000 | 4905.21 |
| 1295913600000 | 4991.04 |
| 1296000000000 | 4952.11 |
| 1296086400000 | 5071.72 |
| 1296172800000 | 5051.22 |
| 1296432000000 | 4846.32 |
| 1296518400000 | 4834.71 |
| 1296604800000 | 4943.01 |
| 1296691200000 | 4947.54 |
| 1296777600000 | 4941.28 |
| 1297036800000 | 5021.92 |
| 1297123200000 | 5007.63 |
| 1297209600000 | 4913.73 |
| 1297296000000 | 4739.96 |
| 1297382400000 | 4726.28 |
| 1297641600000 | 4834.5 |
| 1297728000000 | 4828.69 |
| 1297814400000 | 4901.13 |
| 1297900800000 | 5019.29 |
| 1297987200000 | 4993.47 |
| 1298246400000 | 4968.51 |
| 1298332800000 | 4873.26 |
| 1298419200000 | 4868.63 |
| 1298505600000 | 4799.65 |
| 1298592000000 | 4806.78 |
| 1298851200000 | 4842.59 |
| 1298937600000 | 4902.17 |
| 1299024000000 | 4884.76 |
| 1299110400000 | 4970.04 |
| 1299196800000 | 5087.51 |
| 1299456000000 | 5119.34 |
| 1299542400000 | 5128.24 |
| 1299628800000 | 5162.93 |
| 1299715200000 | 5214.32 |
| 1299801600000 | 5185.17 |
| 1300060800000 | 5200.28 |
| 1300147200000 | 5145.72 |
| 1300233600000 | 5137.15 |
| 1300320000000 | 5026.32 |
| 1300406400000 | 5046.13 |
| 1300665600000 | 5081.69 |
| 1300752000000 | 5116.59 |
| 1300838400000 | 5099.52 |
| 1300924800000 | 5116.85 |
| 1301011200000 | 5229.76 |
| 1301270400000 | 5284.85 |
| 1301356800000 | 5239.13 |
| 1301443200000 | 5340.82 |
| 1301529600000 | 5410 |
| 1301616000000 | 5556.95 |
| 1301875200000 | 5668.82 |
| 1301961600000 | 5601.01 |
| 1302048000000 | 5673.87 |
| 1302134400000 | 5716.46 |
| 1302220800000 | 5751.6 |
| 1302480000000 | 5690.88 |
| 1302566400000 | 5633.37 |
| 1302652800000 | 5628.16 |
| 1302739200000 | 5661.11 |
| 1302825600000 | 5671.12 |
| 1303084800000 | 5683.7 |
| 1303171200000 | 5594.43 |
| 1303257600000 | 5628.9 |
| 1303344000000 | 5628.89 |
| 1303430400000 | 5628.89 |
| 1303689600000 | 5722.8 |
| 1303776000000 | 5700.71 |
| 1303862400000 | 5718.13 |
| 1303948800000 | 5719.35 |
| 1304035200000 | 5775.72 |
| 1304294400000 | 5813.04 |
| 1304380800000 | 5766.12 |
| 1304467200000 | 5737.44 |
| 1304553600000 | 5670.58 |
| 1304640000000 | 5596.91 |
| 1304899200000 | 5669.64 |
| 1304985600000 | 5709.88 |
| 1305072000000 | 5748.63 |
| 1305158400000 | 5681.17 |
| 1305244800000 | 5637.62 |
| 1305504000000 | 5632.36 |
| 1305590400000 | 5605.32 |
| 1305676800000 | 5666.61 |
| 1305763200000 | 5673.85 |
| 1305849600000 | 5661.33 |
| 1306108800000 | 5591.69 |
| 1306195200000 | 5584.09 |
| 1306281600000 | 5501.91 |
| 1306368000000 | 5577.74 |
| 1306454400000 | 5611.03 |
| 1306713600000 | 5662.31 |
| 1306800000000 | 5545.29 |
| 1306886400000 | 5657.68 |
| 1306972800000 | 5732.86 |
| 1307059200000 | 5716.52 |
| 1307318400000 | 5674.01 |
| 1307404800000 | 5648.4 |
| 1307491200000 | 5660.84 |
| 1307577600000 | 5621.13 |
| 1307664000000 | 5614.04 |
| 1307923200000 | 5565.77 |
| 1308009600000 | 5536.37 |
| 1308096000000 | 5577.24 |
| 1308182400000 | 5542.66 |
| 1308268800000 | 5487.75 |
| 1308528000000 | 5487.72 |
| 1308614400000 | 5551.07 |
| 1308700800000 | 5593.32 |
| 1308787200000 | 5574.12 |
| 1308873600000 | 5636.46 |
| 1309132800000 | 5616.98 |
| 1309219200000 | 5614.62 |
| 1309305600000 | 5600.06 |
| 1309392000000 | 5677.69 |
| 1309478400000 | 5770.5 |
| 1309737600000 | 5867.16 |
| 1309824000000 | 5893.24 |
| 1309910400000 | 5840.54 |
| 1309996800000 | 5792.7 |
| 1310083200000 | 5842.64 |
| 1310342400000 | 5806.44 |
| 1310428800000 | 5702.97 |
| 1310515200000 | 5785.12 |
| 1310601600000 | 5832.38 |
| 1310688000000 | 5869.43 |
| 1310947200000 | 5883.4 |
| 1311033600000 | 5918.32 |
| 1311120000000 | 5954.85 |
| 1311206400000 | 5956.46 |
| 1311292800000 | 5996.94 |
| 1311552000000 | 6006.56 |
| 1311638400000 | 5999.89 |
| 1311724800000 | 6041.43 |
| 1311811200000 | 5896.92 |
| 1311897600000 | 6075.62 |
| 1312156800000 | 6165.73 |
| 1312243200000 | 6116.86 |
| 1312329600000 | 6023.16 |
| 1312416000000 | 5991.56 |
| 1312502400000 | 5862.23 |
| 1312761600000 | 5729.1 |
| 1312848000000 | 5506.57 |
| 1312934400000 | 5734.29 |
| 1313020800000 | 5726.2 |
| 1313107200000 | 5719.72 |
| 1313366400000 | 5745.93 |
| 1313452800000 | 5768.41 |
| 1313539200000 | 5757.02 |
| 1313625600000 | 5851.47 |
| 1313712000000 | 5750.23 |
| 1313971200000 | 5662.25 |
| 1314057600000 | 5794.37 |
| 1314144000000 | 5778.08 |
| 1314230400000 | 5774.52 |
| 1314316800000 | 5736.59 |
| 1314576000000 | 5736.59 |
| 1314662400000 | 5736.58 |
| 1314748800000 | 5822.86 |
| 1314835200000 | 5855.64 |
| 1314921600000 | 5922.35 |
| 1315180800000 | 5889.68 |
| 1315267200000 | 5777.84 |
| 1315353600000 | 5813.95 |
| 1315440000000 | 5839.08 |
| 1315526400000 | 5824.2 |
| 1315785600000 | 5718.6 |
| 1315872000000 | 5704.88 |
| 1315958400000 | 5630.22 |
| 1316044800000 | 5669.59 |
| 1316131200000 | 5650.48 |
| 1316390400000 | 5679.84 |
| 1316476800000 | 5538.32 |
| 1316563200000 | 5492.68 |
| 1316649600000 | 5310.75 |
| 1316736000000 | 5060.38 |
| 1316995200000 | 4796.08 |
| 1317081600000 | 4796.09 |
| 1317168000000 | 5064.06 |
| 1317254400000 | 5055.93 |
| 1317340800000 | 5225.99 |
| 1317600000000 | 4994.15 |
| 1317686400000 | 4951.17 |
| 1317772800000 | 4963.11 |
| 1317859200000 | 5070.19 |
| 1317945600000 | 5285.92 |
| 1318204800000 | 5342.1 |
| 1318291200000 | 5441.12 |
| 1318377600000 | 5472.9 |
| 1318464000000 | 5488.76 |
| 1318550400000 | 5513.07 |
| 1318809600000 | 5640.39 |
| 1318896000000 | 5533.49 |
| 1318982400000 | 5599.9 |
| 1319068800000 | 5539.14 |
| 1319155200000 | 5506.25 |
| 1319414400000 | 5549.1 |
| 1319500800000 | 5621.06 |
| 1319587200000 | 5567.49 |
| 1319673600000 | 5664.17 |
| 1319760000000 | 5798.25 |
| 1320019200000 | 5798.27 |
| 1320105600000 | 5798.28 |
| 1320192000000 | 5685.49 |
| 1320278400000 | 5580.89 |
| 1320364800000 | 5674.82 |
| 1320624000000 | 5674.84 |
| 1320710400000 | 5706.33 |
| 1320796800000 | 5789.99 |
| 1320883200000 | 5630.88 |
| 1320969600000 | 5662.03 |
| 1321228800000 | 5717.02 |
| 1321315200000 | 5722.6 |
| 1321401600000 | 5670.68 |
| 1321488000000 | 5659.89 |
| 1321574400000 | 5600 |
| 1321833600000 | 5609.86 |
| 1321920000000 | 5615.1 |
| 1322006400000 | 5568.26 |
| 1322092800000 | 5497.33 |
| 1322179200000 | 5520.09 |
| 1322438400000 | 5474.41 |
| 1322524800000 | 5453.33 |
| 1322611200000 | 5453.31 |
| 1322697600000 | 5589.12 |
| 1322784000000 | 5633.88 |
| 1323043200000 | 5649.53 |
| 1323129600000 | 5608.48 |
| 1323216000000 | 5672.15 |
| 1323302400000 | 5678.13 |
| 1323388800000 | 5584.81 |
| 1323648000000 | 5563.33 |
| 1323734400000 | 5565.82 |
| 1323820800000 | 5530.79 |
| 1323907200000 | 5524.64 |
| 1323993600000 | 5587.12 |
| 1324252800000 | 5554.73 |
| 1324339200000 | 5603.66 |
| 1324425600000 | 5659.46 |
| 1324512000000 | 5682.13 |
| 1324598400000 | 5700.97 |
| 1324857600000 | 5718.04 |
| 1324944000000 | 5626.92 |
| 1325030400000 | 5575.55 |
| 1325116800000 | 5638.8 |
| 1325203200000 | 5638.81 |
| 1325462400000 | 5683.41 |
| 1325548800000 | 5724.06 |
| 1325635200000 | 5811.93 |
| 1325721600000 | 5806.2 |
| 1325808000000 | 5748.26 |
| 1326067200000 | 5836.32 |
| 1326153600000 | 5875.51 |
| 1326240000000 | 5951.67 |
| 1326326400000 | 5947.64 |
| 1326412800000 | 5945.88 |
| 1326672000000 | 5885.14 |
| 1326758400000 | 6005.7 |
| 1326844800000 | 6066.35 |
| 1326931200000 | 6055.93 |
| 1327017600000 | 6138.35 |
| 1327276800000 | 6138.38 |
| 1327363200000 | 6102.08 |
| 1327449600000 | 6069.94 |
| 1327536000000 | 6048.86 |
| 1327622400000 | 6158.87 |
| 1327881600000 | 6086.74 |
| 1327968000000 | 6208.9 |
| 1328054400000 | 6208.03 |
| 1328140800000 | 6379.07 |
| 1328227200000 | 6322.54 |
| 1328486400000 | 6408.95 |
| 1328572800000 | 6321.66 |
| 1328659200000 | 6415.47 |
| 1328745600000 | 6393.08 |
| 1328832000000 | 6361.62 |
| 1329091200000 | 6377.97 |
| 1329177600000 | 6296.75 |
| 1329264000000 | 6306.09 |
| 1329350400000 | 6271.53 |
| 1329436800000 | 6446.79 |
| 1329696000000 | 6597.68 |
| 1329782400000 | 6554.85 |
| 1329868800000 | 6626.08 |
| 1329955200000 | 6568.92 |
| 1330041600000 | 6643.65 |
| 1330300800000 | 6421.82 |
| 1330387200000 | 6436.33 |
| 1330473600000 | 6555.35 |
| 1330560000000 | 6621.21 |
| 1330646400000 | 6786.98 |
| 1330905600000 | 6766.52 |
| 1330992000000 | 6672.62 |
| 1331078400000 | 6627.06 |
| 1331164800000 | 6743.12 |
| 1331251200000 | 6766.87 |
| 1331510400000 | 6755.44 |
| 1331596800000 | 6807.58 |
| 1331683200000 | 6867.02 |
| 1331769600000 | 6816.16 |
| 1331856000000 | 7053.79 |
| 1332115200000 | 7065.47 |
| 1332201600000 | 7001.85 |
| 1332288000000 | 6913 |
| 1332374400000 | 6922.03 |
| 1332460800000 | 6939.43 |
| 1332720000000 | 6881.97 |
| 1332806400000 | 6969.71 |
| 1332892800000 | 6936.79 |
| 1332979200000 | 6955.93 |
| 1333065600000 | 6996.83 |
| 1333324800000 | 7042.36 |
| 1333411200000 | 6959.41 |
| 1333497600000 | 6916.54 |
| 1333584000000 | 6916.54 |
| 1333670400000 | 6916.54 |
| 1333929600000 | 6916.56 |
| 1334016000000 | 6896.23 |
| 1334102400000 | 6907.64 |
| 1334188800000 | 6951.61 |
| 1334275200000 | 7044.69 |
| 1334534400000 | 7070.46 |
| 1334620800000 | 7155.23 |
| 1334707200000 | 7223.61 |
| 1334793600000 | 7203.72 |
| 1334880000000 | 7176.28 |
| 1335139200000 | 7173.33 |
| 1335225600000 | 7169.27 |
| 1335312000000 | 7226.85 |
| 1335398400000 | 7271.02 |
| 1335484800000 | 7217.36 |
| 1335744000000 | 7294.14 |
| 1335830400000 | 7294.17 |
| 1335916800000 | 7367.62 |
| 1336003200000 | 7488.65 |
| 1336089600000 | 7446.8 |
| 1336348800000 | 7351.54 |
| 1336435200000 | 7390.04 |
| 1336521600000 | 7320.08 |
| 1336608000000 | 7307.45 |
| 1336694400000 | 7234.83 |
| 1336953600000 | 7121.83 |
| 1337040000000 | 6975.27 |
| 1337126400000 | 6709.5 |
| 1337212800000 | 6949.67 |
| 1337299200000 | 6699.27 |
| 1337558400000 | 6801.04 |
| 1337644800000 | 6816.25 |
| 1337731200000 | 6727.85 |
| 1337817600000 | 6645.42 |
| 1337904000000 | 6679.05 |
| 1338163200000 | 6754.89 |
| 1338249600000 | 6933.37 |
| 1338336000000 | 6882.72 |
| 1338422400000 | 6994.35 |
| 1338508800000 | 6930.23 |
| 1338768000000 | 6660.66 |
| 1338854400000 | 6723.04 |
| 1338940800000 | 6810.4 |
| 1339027200000 | 6904.96 |
| 1339113600000 | 6841.65 |
| 1339372800000 | 7043.25 |
| 1339459200000 | 7043.25 |
| 1339545600000 | 7145.76 |
| 1339632000000 | 7018.59 |
| 1339718400000 | 6894.15 |
| 1339977600000 | 7108.71 |
| 1340064000000 | 7138.84 |
| 1340150400000 | 7254.81 |
| 1340236800000 | 7143.17 |
| 1340323200000 | 7119.82 |
| 1340582400000 | 7105.51 |
| 1340668800000 | 7158.7 |
| 1340755200000 | 7257.71 |
| 1340841600000 | 7275.85 |
| 1340928000000 | 7317.13 |
| 1341187200000 | 7393.7 |
| 1341273600000 | 7534.6 |
| 1341360000000 | 7497.43 |
| 1341446400000 | 7551.74 |
| 1341532800000 | 7521.4 |
| 1341792000000 | 7336.1 |
| 1341878400000 | 7315.34 |
| 1341964800000 | 7323.95 |
| 1342051200000 | 7257.49 |
| 1342137600000 | 7278.48 |
| 1342396800000 | 7414.35 |
| 1342483200000 | 7431.24 |
| 1342569600000 | 7362.07 |
| 1342656000000 | 7295.21 |
| 1342742400000 | 7299.25 |
| 1343001600000 | 7147.27 |
| 1343088000000 | 7173.25 |
| 1343174400000 | 7139.11 |
| 1343260800000 | 7141.83 |
| 1343347200000 | 7285.29 |
| 1343606400000 | 7368.61 |
| 1343692800000 | 7441.82 |
| 1343779200000 | 7427.52 |
| 1343865600000 | 7418.35 |
| 1343952000000 | 7389.55 |
| 1344211200000 | 7408.68 |
| 1344297600000 | 7408.65 |
| 1344384000000 | 7439.11 |
| 1344470400000 | 7375.41 |
| 1344556800000 | 7369.18 |
| 1344816000000 | 7381.5 |
| 1344902400000 | 7359.38 |
| 1344988800000 | 7318.31 |
| 1345075200000 | 7227.07 |
| 1345161600000 | 7187.7 |
| 1345420800000 | 7187.7 |
| 1345507200000 | 7187.7 |
| 1345593600000 | 7111.4 |
| 1345680000000 | 7234.06 |
| 1345766400000 | 7119.13 |
| 1346025600000 | 7119.13 |
| 1346112000000 | 7156.78 |
| 1346198400000 | 7175.66 |
| 1346284800000 | 7151.78 |
| 1346371200000 | 7244.86 |
| 1346630400000 | 7284.19 |
| 1346716800000 | 7247.54 |
| 1346803200000 | 7205.64 |
| 1346889600000 | 7242.82 |
| 1346976000000 | 7365.08 |
| 1347235200000 | 7362.04 |
| 1347321600000 | 7336.83 |
| 1347408000000 | 7350.96 |
| 1347494400000 | 7360.61 |
| 1347580800000 | 7520.9 |
| 1347840000000 | 7519.47 |
| 1347926400000 | 7472.46 |
| 1348012800000 | 7492.85 |
| 1348099200000 | 7438.38 |
| 1348185600000 | 7467.41 |
| 1348444800000 | 7504.61 |
| 1348531200000 | 7511.19 |
| 1348617600000 | 7435.12 |
| 1348704000000 | 7470.61 |
| 1348790400000 | 7559.2 |
| 1349049600000 | 7491.37 |
| 1349136000000 | 7579.83 |
| 1349222400000 | 7635.78 |
| 1349308800000 | 7776.12 |
| 1349395200000 | 7763.97 |
| 1349654400000 | 7754.27 |
| 1349740800000 | 7703.49 |
| 1349827200000 | 7653.58 |
| 1349913600000 | 7610.8 |
| 1350000000000 | 7658.71 |
| 1350259200000 | 7688.22 |
| 1350345600000 | 7730.73 |
| 1350432000000 | 7838.6 |
| 1350518400000 | 7809.13 |
| 1350604800000 | 7794.45 |
| 1350864000000 | 7779.51 |
| 1350950400000 | 7806.45 |
| 1351036800000 | 7726.63 |
| 1351123200000 | 7772.03 |
| 1351209600000 | 7772.03 |
| 1351468800000 | 7760.08 |
| 1351555200000 | 7819.49 |
| 1351641600000 | 7806.45 |
| 1351728000000 | 7806.45 |
| 1351814400000 | 7806.45 |
| 1352073600000 | 7865.22 |
| 1352160000000 | 7880.55 |
| 1352246400000 | 7855.03 |
| 1352332800000 | 7873.33 |
| 1352419200000 | 7910.35 |
| 1352678400000 | 7911.27 |
| 1352764800000 | 7886.91 |
| 1352851200000 | 7889.12 |
| 1352937600000 | 7812.06 |
| 1353024000000 | 7828.99 |
| 1353283200000 | 7861.43 |
| 1353369600000 | 7945.71 |
| 1353456000000 | 8003.72 |
| 1353542400000 | 7981.3 |
| 1353628800000 | 8062.71 |
| 1353888000000 | 8112.85 |
| 1353974400000 | 8150.87 |
| 1354060800000 | 8208.38 |
| 1354147200000 | 8245.96 |
| 1354233600000 | 8245.93 |
| 1354492800000 | 8328.26 |
| 1354579200000 | 8378.45 |
| 1354665600000 | 8338.73 |
| 1354752000000 | 8409.52 |
| 1354838400000 | 8445.92 |
| 1355097600000 | 8406.38 |
| 1355184000000 | 8522.37 |
| 1355270400000 | 8476.44 |
| 1355356800000 | 8405.93 |
| 1355443200000 | 8286.55 |
| 1355702400000 | 8171.28 |
| 1355788800000 | 8181.18 |
| 1355875200000 | 8380.69 |
| 1355961600000 | 8470.45 |
| 1356048000000 | 8502.32 |
| 1356307200000 | 8502.29 |
| 1356393600000 | 8502.29 |
| 1356480000000 | 8500.81 |
| 1356566400000 | 8450.25 |
| 1356652800000 | 8495.07 |
| 1356912000000 | 8495.11 |
| 1357084800000 | 8611.35 |
| 1357171200000 | 8741.14 |
| 1357257600000 | 8748.59 |
| 1357516800000 | 8858.24 |
| 1357603200000 | 8875.42 |
| 1357689600000 | 8966.55 |
| 1357776000000 | 8874.57 |
| 1357862400000 | 8930.59 |
| 1358121600000 | 8998.68 |
| 1358208000000 | 9001.84 |
| 1358294400000 | 8930.55 |
| 1358380800000 | 8967.64 |
| 1358467200000 | 9052.94 |
| 1358726400000 | 9042.28 |
| 1358812800000 | 8979.69 |
| 1358899200000 | 8965.88 |
| 1358985600000 | 9010.57 |
| 1359072000000 | 9070.46 |
| 1359331200000 | 9076.36 |
| 1359417600000 | 9168.05 |
| 1359504000000 | 9231.59 |
| 1359590400000 | 9193.45 |
| 1359676800000 | 9302.94 |
| 1359936000000 | 9508.76 |
| 1360022400000 | 9551.58 |
| 1360108800000 | 9487.11 |
| 1360195200000 | 9546.11 |
| 1360281600000 | 9526.31 |
| 1360540800000 | 9532.57 |
| 1360627200000 | 9551.27 |
| 1360713600000 | 9662.04 |
| 1360800000000 | 9649.61 |
| 1360886400000 | 9666.46 |
| 1361145600000 | 9729.54 |
| 1361232000000 | 9827.79 |
| 1361318400000 | 9872.35 |
| 1361404800000 | 9891.77 |
| 1361491200000 | 9901.54 |
| 1361750400000 | 9962.16 |
| 1361836800000 | 9814.52 |
| 1361923200000 | 9780.64 |
| 1362009600000 | 9967.64 |
| 1362096000000 | 9838.77 |
| 1362355200000 | 9803.65 |
| 1362441600000 | 9913.52 |
| 1362528000000 | 10127.51 |
| 1362614400000 | 9941.34 |
| 1362700800000 | 10120.18 |
| 1362960000000 | 10078.28 |
| 1363046400000 | 10090.87 |
| 1363132800000 | 10065.92 |
| 1363219200000 | 9968.6 |
| 1363305600000 | 9944.56 |
| 1363564800000 | 9737.19 |
| 1363651200000 | 9581.68 |
| 1363737600000 | 9566.07 |
| 1363824000000 | 9623.53 |
| 1363910400000 | 9658.24 |
| 1364169600000 | 9772.59 |
| 1364256000000 | 9795.07 |
| 1364342400000 | 10118.44 |
| 1364428800000 | 10118.39 |
| 1364515200000 | 10118.4 |
| 1364774400000 | 10143.11 |
| 1364860800000 | 9999.33 |
| 1364947200000 | 10078.21 |
| 1365033600000 | 9973.28 |
| 1365120000000 | 9876.2 |
| 1365379200000 | 9874.68 |
| 1365465600000 | 9874.64 |
| 1365552000000 | 10029.91 |
| 1365638400000 | 10066.76 |
| 1365724800000 | 10098.55 |
| 1365984000000 | 10040.76 |
| 1366070400000 | 9933.35 |
| 1366156800000 | 10071.59 |
| 1366243200000 | 10105.03 |
| 1366329600000 | 10256.91 |
| 1366588800000 | 10484.77 |
| 1366675200000 | 10199.06 |
| 1366761600000 | 10240.11 |
| 1366848000000 | 10285.55 |
| 1366934400000 | 10328.37 |
| 1367193600000 | 10363.14 |
| 1367280000000 | 10417.26 |
| 1367366400000 | 10417.22 |
| 1367452800000 | 10457.49 |
| 1367539200000 | 10701.24 |
| 1367798400000 | 10634.3 |
| 1367884800000 | 10614.84 |
| 1367971200000 | 10668.72 |
| 1368057600000 | 10683.76 |
| 1368144000000 | 10726.95 |
| 1368403200000 | 10726.95 |
| 1368489600000 | 10783.69 |
| 1368576000000 | 10890.74 |
| 1368662400000 | 10776.21 |
| 1368748800000 | 10727.6 |
| 1369008000000 | 10731.5 |
| 1369094400000 | 10839.76 |
| 1369180800000 | 10923.07 |
| 1369267200000 | 10689.27 |
| 1369353600000 | 10627.52 |
| 1369612800000 | 10351.8 |
| 1369699200000 | 10296.27 |
| 1369785600000 | 10342.59 |
| 1369872000000 | 9960.86 |
| 1369958400000 | 10073.81 |
| 1370217600000 | 9754.55 |
| 1370304000000 | 9669 |
| 1370390400000 | 9508.91 |
| 1370476800000 | 9556.15 |
| 1370563200000 | 9643.36 |
| 1370822400000 | 9730.46 |
| 1370908800000 | 9180.16 |
| 1370995200000 | 9180.12 |
| 1371081600000 | 8567.21 |
| 1371168000000 | 8832.2 |
| 1371427200000 | 8947.58 |
| 1371513600000 | 9160.61 |
| 1371600000000 | 9151.01 |
| 1371686400000 | 8749.96 |
| 1371772800000 | 8573.35 |
| 1372032000000 | 8255.84 |
| 1372118400000 | 8090.2 |
| 1372204800000 | 8589.97 |
| 1372291200000 | 8887.08 |
| 1372377600000 | 9148.32 |
| 1372636800000 | 9253.73 |
| 1372723200000 | 9123.72 |
| 1372809600000 | 9127.63 |
| 1372896000000 | 9089.81 |
| 1372982400000 | 9159.27 |
| 1373241600000 | 8815.13 |
| 1373328000000 | 8874.15 |
| 1373414400000 | 8871.79 |
| 1373500800000 | 9031.3 |
| 1373587200000 | 9280.61 |
| 1373846400000 | 9346.37 |
| 1373932800000 | 9281.94 |
| 1374019200000 | 9261.74 |
| 1374105600000 | 9337.41 |
| 1374192000000 | 9280.85 |
| 1374451200000 | 9293.65 |
| 1374537600000 | 9466.49 |
| 1374624000000 | 9546.92 |
| 1374710400000 | 9527.64 |
| 1374796800000 | 9512.37 |
| 1375056000000 | 9424.98 |
| 1375142400000 | 9422.86 |
| 1375228800000 | 9283.38 |
| 1375315200000 | 9286.81 |
| 1375401600000 | 9047.55 |
| 1375660800000 | 9045.6 |
| 1375747200000 | 8891.22 |
| 1375833600000 | 8855.03 |
| 1375920000000 | 8851.41 |
| 1376006400000 | 8851.38 |
| 1376265600000 | 8900.68 |
| 1376352000000 | 9080.16 |
| 1376438400000 | 9234.4 |
| 1376524800000 | 9089.36 |
| 1376611200000 | 9037.85 |
| 1376870400000 | 9037.85 |
| 1376956800000 | 9037.85 |
| 1377043200000 | 9037.85 |
| 1377129600000 | 8357.54 |
| 1377216000000 | 8389.03 |
| 1377475200000 | 8389.07 |
| 1377561600000 | 8007.99 |
| 1377648000000 | 7669.42 |
| 1377734400000 | 7993.05 |
| 1377820800000 | 8205.02 |
| 1378080000000 | 8264.8 |
| 1378166400000 | 8288.34 |
| 1378252800000 | 8144.12 |
| 1378339200000 | 8123.31 |
| 1378425600000 | 8142.47 |
| 1378684800000 | 8236.07 |
| 1378771200000 | 8455.82 |
| 1378857600000 | 8625.96 |
| 1378944000000 | 8577.34 |
| 1379030400000 | 8514.71 |
| 1379289600000 | 8803.45 |
| 1379376000000 | 8872.68 |
| 1379462400000 | 8869.21 |
| 1379548800000 | 9216.41 |
| 1379635200000 | 9075.87 |
| 1379894400000 | 9105.29 |
| 1379980800000 | 9064.38 |
| 1380067200000 | 9005.49 |
| 1380153600000 | 9007.56 |
| 1380240000000 | 8948.56 |
| 1380499200000 | 8608.59 |
| 1380585600000 | 8656.89 |
| 1380672000000 | 8870.52 |
| 1380758400000 | 8981.7 |
| 1380844800000 | 8983.47 |
| 1381104000000 | 9076.85 |
| 1381190400000 | 9101.61 |
| 1381276800000 | 8976.36 |
| 1381363200000 | 9086.44 |
| 1381449600000 | 9186.22 |
| 1381708800000 | 9113.09 |
| 1381795200000 | 9113.09 |
| 1381881600000 | 9176.96 |
| 1381968000000 | 9319.89 |
| 1382054400000 | 9390.78 |
| 1382313600000 | 9375.62 |
| 1382400000000 | 9376.91 |
| 1382486400000 | 9447.95 |
| 1382572800000 | 9366.2 |
| 1382659200000 | 9318.6 |
| 1382918400000 | 9318.6 |
| 1383004800000 | 9289.93 |
| 1383091200000 | 9391.87 |
| 1383177600000 | 9351.03 |
| 1383264000000 | 9351.03 |
| 1383523200000 | 9279.21 |
| 1383609600000 | 9272.62 |
| 1383696000000 | 9187.52 |
| 1383782400000 | 9143.38 |
| 1383868800000 | 8988.88 |
| 1384128000000 | 8797.32 |
| 1384214400000 | 8807.89 |
| 1384300800000 | 8809.4 |
| 1384387200000 | 8860.22 |
| 1384473600000 | 8888.58 |
| 1384732800000 | 8891.88 |
| 1384819200000 | 8760.92 |
| 1384905600000 | 8581.91 |
| 1384992000000 | 8514.02 |
| 1385078400000 | 8445.38 |
| 1385337600000 | 8346.28 |
| 1385424000000 | 8461.38 |
| 1385510400000 | 8513.76 |
| 1385596800000 | 8664.16 |
| 1385683200000 | 8698.06 |
| 1385942400000 | 8728.91 |
| 1386028800000 | 8652.57 |
| 1386115200000 | 8518.53 |
| 1386201600000 | 8446.04 |
| 1386288000000 | 8402.12 |
| 1386547200000 | 8346.93 |
| 1386633600000 | 8129.46 |
| 1386720000000 | 8152.35 |
| 1386806400000 | 7978.39 |
| 1386892800000 | 7973.95 |
| 1387152000000 | 8065.26 |
| 1387238400000 | 8227.86 |
| 1387324800000 | 8262.96 |
| 1387411200000 | 8170.83 |
| 1387497600000 | 8019.51 |
| 1387756800000 | 8092.71 |
| 1387843200000 | 8092.71 |
| 1387929600000 | 8092.71 |
| 1388016000000 | 8101.83 |
| 1388102400000 | 8119.04 |
| 1388361600000 | 8119.04 |
| 1388448000000 | 8119.04 |
| 1388620800000 | 8258.2 |
| 1388707200000 | 8185.37 |
| 1388966400000 | 8219.86 |
| 1389052800000 | 8150.88 |
| 1389139200000 | 8225.27 |
| 1389225600000 | 8137.05 |
| 1389312000000 | 7990.43 |
| 1389571200000 | 8156.43 |
| 1389657600000 | 8091.49 |
| 1389744000000 | 8083.98 |
| 1389830400000 | 8088.48 |
| 1389916800000 | 8119.91 |
| 1390176000000 | 8117.95 |
| 1390262400000 | 8096.72 |
| 1390348800000 | 8265.08 |
| 1390435200000 | 8292.2 |
| 1390521600000 | 8344.42 |
| 1390780800000 | 8194.12 |
| 1390867200000 | 8138.19 |
| 1390953600000 | 8218.56 |
| 1391040000000 | 8161.57 |
| 1391126400000 | 8161.57 |
| 1391385600000 | 8101.4 |
| 1391472000000 | 7943.92 |
| 1391558400000 | 7974.66 |
| 1391644800000 | 8014.53 |
| 1391731200000 | 8169.26 |
| 1391990400000 | 8209.29 |
| 1392076800000 | 8286.22 |
| 1392163200000 | 8344.17 |
| 1392249600000 | 8299.98 |
| 1392336000000 | 8349.42 |
| 1392595200000 | 8491.82 |
| 1392681600000 | 8500.28 |
| 1392768000000 | 8675.18 |
| 1392854400000 | 8727.89 |
| 1392940800000 | 8700.01 |
| 1393200000000 | 8696.37 |
| 1393286400000 | 8682.19 |
| 1393372800000 | 8736.78 |
| 1393459200000 | 8766.88 |
| 1393545600000 | 8851.26 |
| 1393804800000 | 8796.44 |
| 1393891200000 | 8758.93 |
| 1393977600000 | 8845.33 |
| 1394064000000 | 8957.63 |
| 1394150400000 | 8940.47 |
| 1394409600000 | 8907.66 |
| 1394496000000 | 8968.07 |
| 1394582400000 | 8849.18 |
| 1394668800000 | 8867.95 |
| 1394755200000 | 8781.31 |
| 1395014400000 | 8784.28 |
| 1395100800000 | 8867.13 |
| 1395187200000 | 8831.91 |
| 1395273600000 | 8724.64 |
| 1395360000000 | 8615.7 |
| 1395619200000 | 8721.03 |
| 1395705600000 | 8647.75 |
| 1395792000000 | 8665.26 |
| 1395878400000 | 8605.42 |
| 1395964800000 | 8686.71 |
| 1396224000000 | 8792.4 |
| 1396310400000 | 8940.89 |
| 1396396800000 | 9040.2 |
| 1396483200000 | 9035.83 |
| 1396569600000 | 8995.94 |
| 1396828800000 | 9071.59 |
| 1396915200000 | 9046.17 |
| 1397001600000 | 9046.21 |
| 1397088000000 | 9204.3 |
| 1397174400000 | 9145.27 |
| 1397433600000 | 9092.3 |
| 1397520000000 | 9131.05 |
| 1397606400000 | 9205.56 |
| 1397692800000 | 9205.6 |
| 1397779200000 | 9205.6 |
| 1398038400000 | 9323.67 |
| 1398124800000 | 9332.29 |
| 1398211200000 | 9282.25 |
| 1398297600000 | 9252.26 |
| 1398384000000 | 9191.03 |
| 1398643200000 | 9116.2 |
| 1398729600000 | 9174.1 |
| 1398816000000 | 9259.3 |
| 1398902400000 | 9259.3 |
| 1398988800000 | 9318.34 |
| 1399248000000 | 9367.88 |
| 1399334400000 | 9382.56 |
| 1399420800000 | 9379.8 |
| 1399507200000 | 9414.01 |
| 1399593600000 | 9627.86 |
| 1399852800000 | 9584.1 |
| 1399939200000 | 9631.99 |
| 1400025600000 | 9730.42 |
| 1400112000000 | 9664.62 |
| 1400198400000 | 9574.23 |
| 1400457600000 | 9672.9 |
| 1400544000000 | 9675.13 |
| 1400630400000 | 9477.34 |
| 1400716800000 | 9603.61 |
| 1400803200000 | 9582.43 |
| 1401062400000 | 9550.87 |
| 1401148800000 | 9543.89 |
| 1401235200000 | 9547.48 |
| 1401321600000 | 9388.11 |
| 1401408000000 | 9371.03 |
| 1401667200000 | 9431.42 |
| 1401753600000 | 9565.64 |
| 1401840000000 | 9505.47 |
| 1401926400000 | 9530.88 |
| 1402012800000 | 9563.35 |
| 1402272000000 | 9618.41 |
| 1402358400000 | 9547.76 |
| 1402444800000 | 9547.13 |
| 1402531200000 | 9547.17 |
| 1402617600000 | 9518.21 |
| 1402876800000 | 9469.16 |
| 1402963200000 | 9399.09 |
| 1403049600000 | 9338.18 |
| 1403136000000 | 9385.03 |
| 1403222400000 | 9429.11 |
| 1403481600000 | 9474.57 |
| 1403568000000 | 9499.38 |
| 1403654400000 | 9555.2 |
| 1403740800000 | 9626.54 |
| 1403827200000 | 9578.74 |
| 1404086400000 | 9602.13 |
| 1404172800000 | 9582.96 |
| 1404259200000 | 9616.47 |
| 1404345600000 | 9687.96 |
| 1404432000000 | 9807.5 |
| 1404691200000 | 9858.07 |
| 1404777600000 | 9810.86 |
| 1404864000000 | 9776.32 |
| 1404950400000 | 9800.79 |
| 1405036800000 | 9700.8 |
| 1405296000000 | 9593.24 |
| 1405382400000 | 9556.11 |
| 1405468800000 | 9556.11 |
| 1405555200000 | 9614.89 |
| 1405641600000 | 9577.58 |
| 1405900800000 | 9618.5 |
| 1405987200000 | 9623.19 |
| 1406073600000 | 9712.86 |
| 1406160000000 | 9671.61 |
| 1406246400000 | 9662.82 |
| 1406505600000 | 9603.37 |
| 1406592000000 | 9603.41 |
| 1406678400000 | 9610.03 |
| 1406764800000 | 9584.69 |
| 1406851200000 | 9557.4 |
| 1407110400000 | 9714.48 |
| 1407196800000 | 9735.42 |
| 1407283200000 | 9663.54 |
| 1407369600000 | 9608.44 |
| 1407456000000 | 9491 |
| 1407715200000 | 9638.04 |
| 1407801600000 | 9665.01 |
| 1407888000000 | 9649.17 |
| 1407974400000 | 9762.48 |
| 1408060800000 | 9659.53 |
| 1408320000000 | 9675.91 |
| 1408406400000 | 9758.21 |
| 1408492800000 | 9736.21 |
| 1408579200000 | 9736.16 |
| 1408665600000 | 9772.26 |
| 1408924800000 | 9772.31 |
| 1409011200000 | 9791.86 |
| 1409097600000 | 9848.92 |
| 1409184000000 | 9792.97 |
| 1409270400000 | 9728.35 |
| 1409529600000 | 9825.12 |
| 1409616000000 | 9833.99 |
| 1409702400000 | 9948.45 |
| 1409788800000 | 9925.02 |
| 1409875200000 | 10011.52 |
| 1410134400000 | 10085.64 |
| 1410220800000 | 9960.27 |
| 1410307200000 | 9845.49 |
| 1410393600000 | 9865.63 |
| 1410480000000 | 9874.63 |
| 1410739200000 | 9759.53 |
| 1410825600000 | 9801.27 |
| 1410912000000 | 9875.34 |
| 1410998400000 | 9928.16 |
| 1411084800000 | 9928.16 |
| 1411344000000 | 9916.01 |
| 1411430400000 | 9888.68 |
| 1411516800000 | 10032.42 |
| 1411603200000 | 9878.14 |
| 1411689600000 | 9866.01 |
| 1411948800000 | 9857.9 |
| 1412035200000 | 9889.65 |
| 1412121600000 | 9875.25 |
| 1412208000000 | 9785.4 |
| 1412294400000 | 9876.88 |
| 1412553600000 | 9876.83 |
| 1412640000000 | 9891.58 |
| 1412726400000 | 9772.91 |
| 1412812800000 | 9836.55 |
| 1412899200000 | 9754.73 |
| 1413158400000 | 9475.44 |
| 1413244800000 | 9435.79 |
| 1413331200000 | 9486.18 |
| 1413417600000 | 9496.42 |
| 1413504000000 | 9449.93 |
| 1413763200000 | 9552.33 |
| 1413849600000 | 9576.23 |
| 1413936000000 | 9690.32 |
| 1414022400000 | 9630.68 |
| 1414108800000 | 9620.07 |
| 1414368000000 | 9619.64 |
| 1414454400000 | 9565.78 |
| 1414540800000 | 9637.48 |
| 1414627200000 | 9739.44 |
| 1414713600000 | 9806.99 |
| 1414972800000 | 9902.29 |
| 1415059200000 | 9793.13 |
| 1415145600000 | 9812.7 |
| 1415232000000 | 9866.51 |
| 1415318400000 | 9800.01 |
| 1415577600000 | 9812.26 |
| 1415664000000 | 9797.52 |
| 1415750400000 | 9844.33 |
| 1415836800000 | 9809.76 |
| 1415923200000 | 9817.19 |
| 1416182400000 | 9848.84 |
| 1416268800000 | 9898.3 |
| 1416355200000 | 9865.92 |
| 1416441600000 | 9860.59 |
| 1416528000000 | 9890.84 |
| 1416787200000 | 9974.09 |
| 1416873600000 | 9934.82 |
| 1416960000000 | 10043.41 |
| 1417046400000 | 9911.87 |
| 1417132800000 | 9944.93 |
| 1417392000000 | 10009.18 |
| 1417478400000 | 10058.65 |
| 1417564800000 | 10100.59 |
| 1417651200000 | 10037.02 |
| 1417737600000 | 9969.01 |
| 1417996800000 | 9969.01 |
| 1418083200000 | 9905.21 |
| 1418169600000 | 9860.71 |
| 1418256000000 | 9746.29 |
| 1418342400000 | 9937.59 |
| 1418601600000 | 10005.13 |
| 1418688000000 | 9827.02 |
| 1418774400000 | 9561.81 |
| 1418860800000 | 9647.71 |
| 1418947200000 | 9785.87 |
| 1419206400000 | 9824.02 |
| 1419292800000 | 9863.55 |
| 1419379200000 | 9863.5 |
| 1419465600000 | 9863.5 |
| 1419552000000 | 9863.48 |
| 1419811200000 | 9915.1 |
| 1419897600000 | 9915.15 |
| 1419984000000 | 9915.15 |
| 1420156800000 | 9915.15 |
| 1420416000000 | 9930.56 |
| 1420502400000 | 9970.03 |
| 1420588800000 | 10002.62 |
| 1420675200000 | 10064.56 |
| 1420761600000 | 10126.94 |
| 1421020800000 | 10085.54 |
| 1421107200000 | 10162.06 |
| 1421193600000 | 10314.28 |
| 1421280000000 | 10314.28 |
| 1421366400000 | 10314.28 |
| 1421625600000 | 10323.55 |
| 1421712000000 | 10286.83 |
| 1421798400000 | 10362.96 |
| 1421884800000 | 10273.44 |
| 1421971200000 | 10512.25 |
| 1422230400000 | 10580.72 |
| 1422316800000 | 10669.56 |
| 1422403200000 | 10697.58 |
| 1422489600000 | 10633 |
| 1422576000000 | 10750 |
| 1422835200000 | 10653.79 |
| 1422921600000 | 10629.16 |
| 1423008000000 | 10764.11 |
| 1423094400000 | 10689.55 |
| 1423180800000 | 10758.17 |
| 1423440000000 | 10787.78 |
| 1423526400000 | 10707.25 |
| 1423612800000 | 10660.16 |
| 1423699200000 | 10676.06 |
| 1423785600000 | 10773.1 |
| 1424044800000 | 10797.28 |
| 1424131200000 | 10808.16 |
| 1424217600000 | 10829.22 |
| 1424304000000 | 10829.27 |
| 1424390400000 | 10857.84 |
| 1424649600000 | 10853.63 |
| 1424736000000 | 10861.38 |
| 1424822400000 | 10908.62 |
| 1424908800000 | 10808.18 |
| 1424995200000 | 10767.23 |
| 1425254400000 | 10835.68 |
| 1425340800000 | 10856.79 |
| 1425427200000 | 10949.92 |
| 1425513600000 | 10901.54 |
| 1425600000000 | 10974.49 |
| 1425859200000 | 10882.54 |
| 1425945600000 | 10884.42 |
| 1426032000000 | 10798.99 |
| 1426118400000 | 10923.09 |
| 1426204800000 | 10884.78 |
| 1426464000000 | 10748.97 |
| 1426550400000 | 10814.79 |
| 1426636800000 | 10743.9 |
| 1426723200000 | 10828.54 |
| 1426809600000 | 10824.38 |
| 1427068800000 | 10862.23 |
| 1427155200000 | 10868.17 |
| 1427241600000 | 10858.13 |
| 1427328000000 | 10895.41 |
| 1427414400000 | 10921.45 |
| 1427673600000 | 10933.93 |
| 1427760000000 | 11016.3 |
| 1427846400000 | 11116.5 |
| 1427932800000 | 11116.5 |
| 1428019200000 | 11116.5 |
| 1428278400000 | 11232.72 |
| 1428364800000 | 11271.53 |
| 1428451200000 | 11199.37 |
| 1428537600000 | 11199.37 |
| 1428624000000 | 11274.24 |
| 1428883200000 | 11166.57 |
| 1428969600000 | 11162.59 |
| 1429056000000 | 10947.53 |
| 1429142400000 | 11040.08 |
| 1429228800000 | 11070.98 |
| 1429488000000 | 10963.75 |
| 1429574400000 | 10925.57 |
| 1429660800000 | 10919.92 |
| 1429747200000 | 10984.9 |
| 1429833600000 | 11084.75 |
| 1430092800000 | 11087.17 |
| 1430179200000 | 10983.1 |
| 1430265600000 | 10895.61 |
| 1430352000000 | 10707.56 |
| 1430438400000 | 10707.56 |
| 1430697600000 | 10815.53 |
| 1430784000000 | 10973.51 |
| 1430870400000 | 10927.1 |
| 1430956800000 | 10807 |
| 1431043200000 | 10747.17 |
| 1431302400000 | 10763.33 |
| 1431388800000 | 10765.97 |
| 1431475200000 | 10785.56 |
| 1431561600000 | 10844.49 |
| 1431648000000 | 10922.03 |
| 1431907200000 | 10985.93 |
| 1431993600000 | 10930.3 |
| 1432080000000 | 10896.41 |
| 1432166400000 | 10870.52 |
| 1432252800000 | 10809.2 |
| 1432512000000 | 10744.04 |
| 1432598400000 | 10654.85 |
| 1432684800000 | 10464.45 |
| 1432771200000 | 10354.68 |
| 1432857600000 | 10469.37 |
| 1433116800000 | 10614.11 |
| 1433203200000 | 10405.85 |
| 1433289600000 | 10387.67 |
| 1433376000000 | 10367.53 |
| 1433462400000 | 10320.2 |
| 1433721600000 | 10223.67 |
| 1433808000000 | 9985.92 |
| 1433894400000 | 10095.07 |
| 1433980800000 | 10214.57 |
| 1434067200000 | 10214.62 |
| 1434326400000 | 10134.84 |
| 1434412800000 | 10218.12 |
| 1434499200000 | 10275.11 |
| 1434585600000 | 10425.44 |
| 1434672000000 | 10396.22 |
| 1434931200000 | 10424.59 |
| 1435017600000 | 10318.04 |
| 1435104000000 | 10430.5 |
| 1435190400000 | 10348.65 |
| 1435276800000 | 10421.06 |
| 1435536000000 | 10327.36 |
| 1435622400000 | 10361.3 |
| 1435708800000 | 10369.6 |
| 1435795200000 | 10366.99 |
| 1435881600000 | 10344.94 |
| 1436140800000 | 10208.03 |
| 1436227200000 | 10180.32 |
| 1436313600000 | 10063.6 |
| 1436400000000 | 10086.76 |
| 1436486400000 | 10112.21 |
| 1436745600000 | 10249.53 |
| 1436832000000 | 10286.3 |
| 1436918400000 | 10301.07 |
| 1437004800000 | 10364.1 |
| 1437091200000 | 10364.1 |
| 1437350400000 | 10259.19 |
| 1437436800000 | 10373.88 |
| 1437523200000 | 10389.27 |
| 1437609600000 | 10399.13 |
| 1437696000000 | 10385.84 |
| 1437955200000 | 10211.09 |
| 1438041600000 | 10128.77 |
| 1438128000000 | 10134.26 |
| 1438214400000 | 10138.59 |
| 1438300800000 | 10180.54 |
| 1438560000000 | 10217.74 |
| 1438646400000 | 10277.63 |
| 1438732800000 | 10343.22 |
| 1438819200000 | 10246.58 |
| 1438905600000 | 10188.26 |
| 1439164800000 | 10201.49 |
| 1439251200000 | 10213.59 |
| 1439337600000 | 10047.16 |
| 1439424000000 | 9959.74 |
| 1439510400000 | 9886.43 |
| 1439769600000 | 9750.99 |
| 1439856000000 | 9717.28 |
| 1439942400000 | 9730.1 |
| 1440028800000 | 9619.43 |
| 1440115200000 | 9619.43 |
| 1440374400000 | 8916.1 |
| 1440460800000 | 9034.24 |
| 1440547200000 | 9070.51 |
| 1440633600000 | 9287.14 |
| 1440720000000 | 9391.8 |
| 1440979200000 | 9391.8 |
| 1441065600000 | 9403.1 |
| 1441152000000 | 9380.65 |
| 1441238400000 | 9414.86 |
| 1441324800000 | 9346.59 |
| 1441584000000 | 9149.5 |
| 1441670400000 | 9114.3 |
| 1441756800000 | 9188.17 |
| 1441843200000 | 9148.4 |
| 1441929600000 | 9163.75 |
| 1442188800000 | 9394.02 |
| 1442275200000 | 9436.29 |
| 1442361600000 | 9468.98 |
| 1442448000000 | 9560.25 |
| 1442534400000 | 9595.21 |
| 1442793600000 | 9528.06 |
| 1442880000000 | 9439.77 |
| 1442966400000 | 9222.72 |
| 1443052800000 | 9191.29 |
| 1443139200000 | 9191.31 |
| 1443398400000 | 9084.46 |
| 1443484800000 | 9137.77 |
| 1443571200000 | 9218.11 |
| 1443657600000 | 9212 |
| 1443744000000 | 9166.35 |
| 1444003200000 | 9365.14 |
| 1444089600000 | 9474.56 |
| 1444176000000 | 9603.78 |
| 1444262400000 | 9617.53 |
| 1444348800000 | 9721.09 |
| 1444608000000 | 9756.53 |
| 1444694400000 | 9525.39 |
| 1444780800000 | 9427.78 |
| 1444867200000 | 9616.43 |
| 1444953600000 | 9578.56 |
| 1445212800000 | 9588.51 |
| 1445299200000 | 9569.43 |
| 1445385600000 | 9559.85 |
| 1445472000000 | 9560.56 |
| 1445558400000 | 9751.8 |
| 1445817600000 | 9833.45 |
| 1445904000000 | 9810.92 |
| 1445990400000 | 9760.68 |
| 1446076800000 | 9589.15 |
| 1446163200000 | 9541.34 |
| 1446422400000 | 9634.2 |
| 1446508800000 | 9653.29 |
| 1446595200000 | 9665.57 |
| 1446681600000 | 9526.89 |
| 1446768000000 | 9541.61 |
| 1447027200000 | 9440.77 |
| 1447113600000 | 9331.59 |
| 1447200000000 | 9379.91 |
| 1447286400000 | 9257.53 |
| 1447372800000 | 9213.01 |
| 1447632000000 | 9022.17 |
| 1447718400000 | 9090.22 |
| 1447804800000 | 9090.19 |
| 1447891200000 | 9090.24 |
| 1447977600000 | 9235.2 |
| 1448236800000 | 9323.39 |
| 1448323200000 | 9345.94 |
| 1448409600000 | 9465.3 |
| 1448496000000 | 9437.14 |
| 1448582400000 | 9243.45 |
| 1448841600000 | 9243.42 |
| 1448928000000 | 9402.99 |
| 1449014400000 | 9394.55 |
| 1449100800000 | 9313.29 |
| 1449187200000 | 9221.6 |
| 1449446400000 | 9212.58 |
| 1449532800000 | 9109.89 |
| 1449619200000 | 9126.63 |
| 1449705600000 | 9089.14 |
| 1449792000000 | 8981.99 |
| 1450051200000 | 8997.63 |
| 1450137600000 | 8916.65 |
| 1450224000000 | 9049.21 |
| 1450310400000 | 9182.9 |
| 1450396800000 | 9134.83 |
| 1450656000000 | 9203.02 |
| 1450742400000 | 9272.44 |
| 1450828800000 | 9337.84 |
| 1450915200000 | 9337.79 |
| 1451001600000 | 9337.79 |
| 1451260800000 | 9321.62 |
| 1451347200000 | 9306.18 |
| 1451433600000 | 9306.18 |
| 1451520000000 | 9306.21 |
| 1451865600000 | 9133.53 |
| 1451952000000 | 9179.19 |
| 1452038400000 | 9123.39 |
| 1452124800000 | 8858.22 |
| 1452211200000 | 8780.61 |
| 1452470400000 | 8363.06 |
| 1452556800000 | 8389.08 |
| 1452643200000 | 8606.88 |
| 1452729600000 | 8468.68 |
| 1452816000000 | 8505.35 |
| 1453075200000 | 8366.47 |
| 1453161600000 | 8400.25 |
| 1453248000000 | 8218.15 |
| 1453334400000 | 7965.78 |
| 1453420800000 | 8145.12 |
| 1453680000000 | 8413.73 |
| 1453766400000 | 8237.75 |
| 1453852800000 | 8500 |
| 1453939200000 | 8592.39 |
| 1454025600000 | 8769.89 |
| 1454284800000 | 8793.37 |
| 1454371200000 | 8711.88 |
| 1454457600000 | 8536.52 |
| 1454544000000 | 8720.42 |
| 1454630400000 | 8880.93 |
| 1454889600000 | 8880.91 |
| 1454976000000 | 8709.44 |
| 1455062400000 | 8751.98 |
| 1455148800000 | 8789.3 |
| 1455235200000 | 8761.03 |
| 1455494400000 | 8812.01 |
| 1455580800000 | 8838.1 |
| 1455667200000 | 8832.46 |
| 1455753600000 | 8982.32 |
| 1455840000000 | 8895.38 |
| 1456099200000 | 8897.77 |
| 1456185600000 | 8948.1 |
| 1456272000000 | 8877.95 |
| 1456358400000 | 8877.94 |
| 1456444800000 | 8905.35 |
| 1456704000000 | 8845.91 |
| 1456790400000 | 8990.54 |
| 1456876800000 | 9191.85 |
| 1456963200000 | 9336.75 |
| 1457049600000 | 9275.73 |
| 1457308800000 | 9292.85 |
| 1457395200000 | 9320.07 |
| 1457481600000 | 9400.95 |
| 1457568000000 | 9567.57 |
| 1457654400000 | 9653.81 |
| 1457913600000 | 9636.44 |
| 1458000000000 | 9634.22 |
| 1458086400000 | 9538.96 |
| 1458172800000 | 9828.49 |
| 1458259200000 | 9956.29 |
| 1458518400000 | 10072.18 |
| 1458604800000 | 10070.87 |
| 1458691200000 | 10065.43 |
| 1458777600000 | 10065.45 |
| 1458864000000 | 10065.45 |
| 1459123200000 | 10055.59 |
| 1459209600000 | 9960.34 |
| 1459296000000 | 10058.49 |
| 1459382400000 | 9995.97 |
| 1459468800000 | 9999.36 |
| 1459728000000 | 10013.48 |
| 1459814400000 | 9919.9 |
| 1459900800000 | 9872.04 |
| 1459987200000 | 9986.15 |
| 1460073600000 | 10000.46 |
| 1460332800000 | 10062.98 |
| 1460419200000 | 10104.56 |
| 1460505600000 | 10140.92 |
| 1460592000000 | 10133.09 |
| 1460678400000 | 10114.54 |
| 1460937600000 | 9993.91 |
| 1461024000000 | 9964.23 |
| 1461110400000 | 9940.17 |
| 1461196800000 | 9961.77 |
| 1461283200000 | 9928.88 |
| 1461542400000 | 9882.43 |
| 1461628800000 | 9875.02 |
| 1461715200000 | 9831.14 |
| 1461801600000 | 9819.94 |
| 1461888000000 | 9774.74 |
| 1462147200000 | 9620.15 |
| 1462233600000 | 9619.52 |
| 1462320000000 | 9623.59 |
| 1462406400000 | 9486.4 |
| 1462492800000 | 9522.02 |
| 1462752000000 | 9522.04 |
| 1462838400000 | 9861.63 |
| 1462924800000 | 10224.81 |
| 1463011200000 | 10095.44 |
| 1463097600000 | 10265.2 |
| 1463356800000 | 10402.6 |
| 1463443200000 | 10415.92 |
| 1463529600000 | 10383.33 |
| 1463616000000 | 10207.38 |
| 1463702400000 | 10050.25 |
| 1463961600000 | 10058 |
| 1464048000000 | 10103.12 |
| 1464134400000 | 10265.67 |
| 1464220800000 | 10148.53 |
| 1464307200000 | 10187.12 |
| 1464566400000 | 10175.68 |
| 1464652800000 | 10074.23 |
| 1464739200000 | 10220 |
| 1464825600000 | 10209.01 |
| 1464912000000 | 10302.84 |
| 1465171200000 | 10454.89 |
| 1465257600000 | 10633.63 |
| 1465344000000 | 10657.47 |
| 1465430400000 | 10398.46 |
| 1465516800000 | 10338.77 |
| 1465776000000 | 10440.1 |
| 1465862400000 | 10248.28 |
| 1465948800000 | 10283.24 |
| 1466035200000 | 10378.49 |
| 1466121600000 | 10458.97 |
| 1466380800000 | 10530 |
| 1466467200000 | 10647.78 |
| 1466553600000 | 10575.79 |
| 1466640000000 | 10575.88 |
| 1466726400000 | 10353.29 |
| 1466985600000 | 10436.98 |
| 1467072000000 | 10418.17 |
| 1467158400000 | 10576.16 |
| 1467244800000 | 10563.9 |
| 1467331200000 | 10649.06 |
| 1467590400000 | 10703.56 |
| 1467676800000 | 10588.04 |
| 1467763200000 | 10588.08 |
| 1467849600000 | 10532.78 |
| 1467936000000 | 10546.15 |
| 1468195200000 | 10646.84 |
| 1468281600000 | 10755.14 |
| 1468368000000 | 10792.41 |
| 1468454400000 | 10839.94 |
| 1468540800000 | 10974.13 |
| 1468800000000 | 10937.11 |
| 1468886400000 | 10965.59 |
| 1468972800000 | 10960.64 |
| 1469059200000 | 11052.31 |
| 1469145600000 | 10940.11 |
| 1469404800000 | 10958.14 |
| 1469491200000 | 10918.33 |
| 1469577600000 | 11004.36 |
| 1469664000000 | 10930.2 |
| 1469750400000 | 10842.38 |
| 1470009600000 | 11025.65 |
| 1470096000000 | 11016.05 |
| 1470182400000 | 10807.18 |
| 1470268800000 | 10906.42 |
| 1470355200000 | 10932.15 |
| 1470614400000 | 11011.68 |
| 1470700800000 | 11077.22 |
| 1470787200000 | 11097.57 |
| 1470873600000 | 10994.3 |
| 1470960000000 | 10956.05 |
| 1471219200000 | 10982.14 |
| 1471305600000 | 11060.85 |
| 1471392000000 | 10981.1 |
| 1471478400000 | 11034.95 |
| 1471564800000 | 10960.3 |
| 1471824000000 | 11004.61 |
| 1471910400000 | 10985.05 |
| 1471996800000 | 10875.22 |
| 1472083200000 | 10900.42 |
| 1472169600000 | 10883.37 |
| 1472428800000 | 10883.35 |
| 1472515200000 | 10801.55 |
| 1472601600000 | 10789.62 |
| 1472688000000 | 10727.77 |
| 1472774400000 | 10784.78 |
| 1473033600000 | 10749.65 |
| 1473120000000 | 10661.85 |
| 1473206400000 | 10493.64 |
| 1473292800000 | 10504.12 |
| 1473379200000 | 10342.28 |
| 1473638400000 | 10342.29 |
| 1473724800000 | 10242.42 |
| 1473811200000 | 10249.6 |
| 1473897600000 | 10459.54 |
| 1473984000000 | 10211.47 |
| 1474243200000 | 10232.01 |
| 1474329600000 | 10352.78 |
| 1474416000000 | 10352.87 |
| 1474502400000 | 10466.46 |
| 1474588800000 | 10376.1 |
| 1474848000000 | 10208.29 |
| 1474934400000 | 10113.49 |
| 1475020800000 | 10142.02 |
| 1475107200000 | 10307.53 |
| 1475193600000 | 10164.5 |
| 1475452800000 | 10304.11 |
| 1475539200000 | 10364.66 |
| 1475625600000 | 10267.98 |
| 1475712000000 | 10246.11 |
| 1475798400000 | 10203.65 |
| 1476057600000 | 10134.64 |
| 1476144000000 | 10079.56 |
| 1476230400000 | 9953.37 |
| 1476316800000 | 9812.3 |
| 1476403200000 | 9897.92 |
| 1476662400000 | 9831.18 |
| 1476748800000 | 10183.96 |
| 1476835200000 | 10411.72 |
| 1476921600000 | 10422.96 |
| 1477008000000 | 10290.07 |
| 1477267200000 | 10277.59 |
| 1477353600000 | 10203.1 |
| 1477440000000 | 10092.89 |
| 1477526400000 | 9974.87 |
| 1477612800000 | 9946 |
| 1477872000000 | 9945.99 |
| 1477958400000 | 9946.01 |
| 1478044800000 | 9754.73 |
| 1478131200000 | 9649.19 |
| 1478217600000 | 9708.97 |
| 1478476800000 | 9663.1 |
| 1478563200000 | 9839.43 |
| 1478649600000 | 9576.62 |
| 1478736000000 | 9647.08 |
| 1478822400000 | 9335.72 |
| 1479081600000 | 9162.33 |
| 1479168000000 | 9158.34 |
| 1479254400000 | 9269.87 |
| 1479340800000 | 9345.75 |
| 1479427200000 | 9330.84 |
| 1479686400000 | 9210.95 |
| 1479772800000 | 8981.64 |
| 1479859200000 | 9032.02 |
| 1479945600000 | 9072.09 |
| 1480032000000 | 9118.1 |
| 1480291200000 | 9044.68 |
| 1480377600000 | 9003.13 |
| 1480464000000 | 9003.16 |
| 1480550400000 | 9105.54 |
| 1480636800000 | 9159.42 |
| 1480896000000 | 9006.17 |
| 1480982400000 | 9056.2 |
| 1481068800000 | 9105.36 |
| 1481155200000 | 9314.39 |
| 1481241600000 | 9316.38 |
| 1481500800000 | 9093.17 |
| 1481587200000 | 9111.93 |
| 1481673600000 | 9188.09 |
| 1481760000000 | 9040.4 |
| 1481846400000 | 9041.17 |
| 1482105600000 | 8829.93 |
| 1482192000000 | 8762.48 |
| 1482278400000 | 8790.55 |
| 1482364800000 | 8657.59 |
| 1482451200000 | 8661.43 |
| 1482710400000 | 8661.43 |
| 1482796800000 | 8812.47 |
| 1482883200000 | 9060.61 |
| 1482969600000 | 9075.85 |
| 1483056000000 | 9075.82 |
| 1483315200000 | 9075.82 |
| 1483401600000 | 9087.5 |
| 1483488000000 | 9303.75 |
| 1483574400000 | 9565.08 |
| 1483660800000 | 9604.52 |
| 1483920000000 | 9604.62 |
| 1484006400000 | 9745.61 |
| 1484092800000 | 9664.96 |
| 1484179200000 | 9622.04 |
| 1484265600000 | 9569.44 |
| 1484524800000 | 9536.38 |
| 1484611200000 | 9391.14 |
| 1484697600000 | 9431.57 |
| 1484784000000 | 9511.31 |
| 1484870400000 | 9513.34 |
| 1485129600000 | 9716.77 |
| 1485216000000 | 9709.27 |
| 1485302400000 | 9653.05 |
| 1485388800000 | 9673.93 |
| 1485475200000 | 9658.54 |
| 1485734400000 | 9656.36 |
| 1485820800000 | 9533.17 |
| 1485907200000 | 9538.58 |
| 1485993600000 | 9545.71 |
| 1486080000000 | 9534.61 |
| 1486339200000 | 9643.49 |
| 1486425600000 | 9581.85 |
| 1486512000000 | 9538.36 |
| 1486598400000 | 9535.24 |
| 1486684800000 | 9500.22 |
| 1486944000000 | 9585.36 |
| 1487030400000 | 9473.26 |
| 1487116800000 | 9420.35 |
| 1487203200000 | 9552.86 |
| 1487289600000 | 9504.56 |
| 1487548800000 | 9522.59 |
| 1487635200000 | 9522.3 |
| 1487721600000 | 9562.51 |
| 1487808000000 | 9600.45 |
| 1487894400000 | 9512.61 |
| 1488153600000 | 9466.83 |
| 1488240000000 | 9439.04 |
| 1488326400000 | 9389.33 |
| 1488412800000 | 9457.12 |
| 1488499200000 | 9451.9 |
| 1488758400000 | 9538.16 |
| 1488844800000 | 9508.15 |
| 1488931200000 | 9470.75 |
| 1489017600000 | 9466.99 |
| 1489104000000 | 9272.07 |
| 1489363200000 | 9412.16 |
| 1489449600000 | 9442.47 |
| 1489536000000 | 9431.5 |
| 1489622400000 | 9514.09 |
| 1489708800000 | 9591.72 |
| 1489968000000 | 9563.81 |
| 1490054400000 | 9548.58 |
| 1490140800000 | 9442.77 |
| 1490227200000 | 9488.75 |
| 1490313600000 | 9440.45 |
| 1490572800000 | 9441.52 |
| 1490659200000 | 9541.48 |
| 1490745600000 | 9534.88 |
| 1490832000000 | 9541.26 |
| 1490918400000 | 9507.88 |
| 1491177600000 | 9554.25 |
| 1491264000000 | 9682.82 |
| 1491350400000 | 9855.54 |
| 1491436800000 | 9842.7 |
| 1491523200000 | 9884.64 |
| 1491782400000 | 10000.67 |
| 1491868800000 | 9982.16 |
| 1491955200000 | 10072.96 |
| 1492041600000 | 10073 |
| 1492128000000 | 10073 |
| 1492387200000 | 9996.75 |
| 1492473600000 | 9981.59 |
| 1492560000000 | 9886.17 |
| 1492646400000 | 9934.41 |
| 1492732800000 | 9961.44 |
| 1492992000000 | 9965.63 |
| 1493078400000 | 10132.59 |
| 1493164800000 | 10136.7 |
| 1493251200000 | 10016.24 |
| 1493337600000 | 10016.24 |
| 1493596800000 | 10016.26 |
| 1493683200000 | 10087.93 |
| 1493769600000 | 10073.07 |
| 1493856000000 | 10180.48 |
| 1493942400000 | 10299.31 |
| 1494201600000 | 10464.59 |
| 1494288000000 | 10407.35 |
| 1494374400000 | 10224.19 |
| 1494460800000 | 10267.2 |
| 1494547200000 | 10282.79 |
| 1494806400000 | 10263.77 |
| 1494892800000 | 10295.83 |
| 1494979200000 | 10328.07 |
| 1495065600000 | 10236.62 |
| 1495152000000 | 10233.62 |
| 1495411200000 | 10308.6 |
| 1495497600000 | 10304.76 |
| 1495584000000 | 10310.4 |
| 1495670400000 | 10352.2 |
| 1495756800000 | 10351.16 |
| 1496016000000 | 10367.33 |
| 1496102400000 | 10323.03 |
| 1496188800000 | 10316.19 |
| 1496275200000 | 10406.19 |
| 1496361600000 | 10427.79 |
| 1496620800000 | 10580.03 |
| 1496707200000 | 10485.23 |
| 1496793600000 | 10557.41 |
| 1496880000000 | 10510.19 |
| 1496966400000 | 10556.43 |
| 1497225600000 | 10556.44 |
| 1497312000000 | 10452.41 |
| 1497398400000 | 10514.46 |
| 1497484800000 | 10483.61 |
| 1497571200000 | 10323.71 |
| 1497830400000 | 10409.69 |
| 1497916800000 | 10344.21 |
| 1498003200000 | 10275.27 |
| 1498089600000 | 10228.56 |
| 1498176000000 | 10180.46 |
| 1498435200000 | 10180.44 |
| 1498521600000 | 10248.94 |
| 1498608000000 | 10174.14 |
| 1498694400000 | 10090.66 |
| 1498780800000 | 10192.01 |
| 1499040000000 | 10214.65 |
| 1499126400000 | 10174.93 |
| 1499212800000 | 10183.32 |
| 1499299200000 | 10229.83 |
| 1499385600000 | 10247.23 |
| 1499644800000 | 10167.1 |
| 1499731200000 | 10218.81 |
| 1499817600000 | 10319.94 |
| 1499904000000 | 10325.85 |
| 1499990400000 | 10239.77 |
| 1500249600000 | 10295.24 |
| 1500336000000 | 10319.42 |
| 1500422400000 | 10315.99 |
| 1500508800000 | 10219.97 |
| 1500595200000 | 10368.86 |
| 1500854400000 | 10321.6 |
| 1500940800000 | 10361.97 |
| 1501027200000 | 10432.52 |
| 1501113600000 | 10469.8 |
| 1501200000000 | 10499.89 |
| 1501459200000 | 10475.04 |
| 1501545600000 | 10327.79 |
| 1501632000000 | 10295.73 |
| 1501718400000 | 10315.45 |
| 1501804800000 | 10416.45 |
| 1502064000000 | 10452.2 |
| 1502150400000 | 10409.2 |
| 1502236800000 | 10386.65 |
| 1502323200000 | 10293.62 |
| 1502409600000 | 10197.15 |
| 1502668800000 | 10231.28 |
| 1502755200000 | 10233.16 |
| 1502841600000 | 10289.41 |
| 1502928000000 | 10314.35 |
| 1503014400000 | 10221.41 |
| 1503273600000 | 10221.36 |
| 1503360000000 | 10272.72 |
| 1503446400000 | 10255.12 |
| 1503532800000 | 10300.49 |
| 1503619200000 | 10304.47 |
| 1503878400000 | 10304.5 |
| 1503964800000 | 10217.74 |
| 1504051200000 | 10225.94 |
| 1504137600000 | 10206.67 |
| 1504224000000 | 10206.71 |
| 1504483200000 | 10313.92 |
| 1504569600000 | 10342.82 |
| 1504656000000 | 10269.92 |
| 1504742400000 | 10352.19 |
| 1504828800000 | 10379.83 |
| 1505088000000 | 10417.97 |
| 1505174400000 | 10417.95 |
| 1505260800000 | 10403.76 |
| 1505347200000 | 10498.78 |
| 1505433600000 | 10542.9 |
| 1505692800000 | 10696 |
| 1505779200000 | 10571.35 |
| 1505865600000 | 10630.59 |
| 1505952000000 | 10700.91 |
| 1506038400000 | 10763.13 |
| 1506297600000 | 10731.55 |
| 1506384000000 | 10602.11 |
| 1506470400000 | 10659.79 |
| 1506556800000 | 10579.49 |
| 1506643200000 | 10621.69 |
| 1506902400000 | 10678.81 |
| 1506988800000 | 10751.29 |
| 1507075200000 | 10799.86 |
| 1507161600000 | 10720.77 |
| 1507248000000 | 10711.59 |
| 1507507200000 | 10771.14 |
| 1507593600000 | 10766.51 |
| 1507680000000 | 10740.71 |
| 1507766400000 | 10801.89 |
| 1507852800000 | 10879.88 |
| 1508112000000 | 10879.84 |
| 1508198400000 | 10955.45 |
| 1508284800000 | 10852.85 |
| 1508371200000 | 10894.72 |
| 1508457600000 | 10824.49 |
| 1508716800000 | 10714.4 |
| 1508803200000 | 10615.1 |
| 1508889600000 | 10619.01 |
| 1508976000000 | 10566.48 |
| 1509062400000 | 10598.48 |
| 1509321600000 | 10725.87 |
| 1509408000000 | 10725.84 |
| 1509494400000 | 10725.88 |
| 1509580800000 | 10961.42 |
| 1509667200000 | 10839.89 |
| 1509926400000 | 11005.24 |
| 1510012800000 | 10987.09 |
| 1510099200000 | 10978.66 |
| 1510185600000 | 11004.54 |
| 1510272000000 | 10892.7 |
| 1510531200000 | 10767.46 |
| 1510617600000 | 10843.66 |
| 1510704000000 | 10732.36 |
| 1510790400000 | 10685 |
| 1510876800000 | 10802.15 |
| 1511136000000 | 10852.07 |
| 1511222400000 | 10820.36 |
| 1511308800000 | 10819.34 |
| 1511395200000 | 10918.23 |
| 1511481600000 | 10945.57 |
| 1511740800000 | 10989.5 |
| 1511827200000 | 10946.32 |
| 1511913600000 | 10909.56 |
| 1512000000000 | 10909.49 |
| 1512086400000 | 10734.78 |
| 1512345600000 | 10609.44 |
| 1512432000000 | 10704.19 |
| 1512518400000 | 10648.71 |
| 1512604800000 | 10724.34 |
| 1512691200000 | 10934.5 |
| 1512950400000 | 11065.65 |
| 1513036800000 | 11001.42 |
| 1513123200000 | 11031.24 |
| 1513209600000 | 11184.08 |
| 1513296000000 | 10991.03 |
| 1513555200000 | 11078.03 |
| 1513641600000 | 11044.16 |
| 1513728000000 | 11070.54 |
| 1513814400000 | 11111.88 |
| 1513900800000 | 11202.88 |
| 1514160000000 | 11202.88 |
| 1514246400000 | 11202.83 |
| 1514332800000 | 11303.41 |
| 1514419200000 | 11367.34 |
| 1514505600000 | 11414.64 |
| 1514851200000 | 11414.6 |
| 1514937600000 | 11664.12 |
| 1515024000000 | 11703.42 |
| 1515110400000 | 11769.91 |
| 1515369600000 | 11680.94 |
| 1515456000000 | 11910.49 |
| 1515542400000 | 11886.55 |
| 1515628800000 | 11769.78 |
| 1515715200000 | 11756.16 |
| 1515974400000 | 11842.96 |
| 1516060800000 | 11811.69 |
| 1516147200000 | 11737.8 |
| 1516233600000 | 11684.07 |
| 1516320000000 | 11825.25 |
| 1516579200000 | 11859.6 |
| 1516665600000 | 11886.22 |
| 1516752000000 | 11797.85 |
| 1516838400000 | 11944.02 |
| 1516924800000 | 11996.78 |
| 1517184000000 | 11918.87 |
| 1517270400000 | 11689.99 |
| 1517356800000 | 11512.21 |
| 1517443200000 | 11418.07 |
| 1517529600000 | 11570.25 |
| 1517788800000 | 11287.17 |
| 1517875200000 | 11195.2 |
| 1517961600000 | 11432.02 |
| 1518048000000 | 11366.13 |
| 1518134400000 | 11149.78 |
| 1518393600000 | 11060.54 |
| 1518480000000 | 11103.2 |
| 1518566400000 | 11107.21 |
| 1518652800000 | 11166.27 |
| 1518739200000 | 11166.29 |
| 1518998400000 | 11200.79 |
| 1519084800000 | 11237.19 |
| 1519171200000 | 11143.15 |
| 1519257600000 | 11021.72 |
| 1519344000000 | 10990.46 |
| 1519603200000 | 11062.87 |
| 1519689600000 | 11139.64 |
| 1519776000000 | 10988.13 |
| 1519862400000 | 11015.72 |
| 1519948800000 | 11017.06 |
| 1520208000000 | 10913.13 |
| 1520294400000 | 10884.02 |
| 1520380800000 | 10935.77 |
| 1520467200000 | 10889.21 |
| 1520553600000 | 10897.57 |
| 1520812800000 | 11012.33 |
| 1520899200000 | 10955.53 |
| 1520985600000 | 10865.47 |
| 1521072000000 | 10664.68 |
| 1521158400000 | 10761.04 |
| 1521417600000 | 10722.37 |
| 1521504000000 | 10517.09 |
| 1521590400000 | 10305.31 |
| 1521676800000 | 10575.53 |
| 1521763200000 | 10359.38 |
| 1522022400000 | 10336.62 |
| 1522108800000 | 10466.47 |
| 1522195200000 | 10382.08 |
| 1522281600000 | 10382.12 |
| 1522368000000 | 10382.12 |
| 1522627200000 | 10505.39 |
| 1522713600000 | 10521.08 |
| 1522800000000 | 10449.6 |
| 1522886400000 | 10488.04 |
| 1522972800000 | 10379.74 |
| 1523232000000 | 10379.71 |
| 1523318400000 | 10404.43 |
| 1523404800000 | 10418.78 |
| 1523491200000 | 10534.23 |
| 1523577600000 | 10366.39 |
| 1523836800000 | 10306.76 |
| 1523923200000 | 10122.35 |
| 1524009600000 | 10207.92 |
| 1524096000000 | 10054.79 |
| 1524182400000 | 10113.42 |
| 1524441600000 | 10068.96 |
| 1524528000000 | 9906.13 |
| 1524614400000 | 9847.05 |
| 1524700800000 | 9951.16 |
| 1524787200000 | 10130.62 |
| 1525046400000 | 10302.23 |
| 1525132800000 | 10302.24 |
| 1525219200000 | 10183.74 |
| 1525305600000 | 9944.66 |
| 1525392000000 | 9978.03 |
| 1525651200000 | 9923.13 |
| 1525737600000 | 9994.67 |
| 1525824000000 | 9937.77 |
| 1525910400000 | 9997.49 |
| 1525996800000 | 10154.37 |
| 1526256000000 | 10154.39 |
| 1526342400000 | 10305.18 |
| 1526428800000 | 10305.68 |
| 1526515200000 | 10089.29 |
| 1526601600000 | 10048.06 |
| 1526860800000 | 10032.14 |
| 1526947200000 | 10042.23 |
| 1527033600000 | 9896.9 |
| 1527120000000 | 10006.2 |
| 1527206400000 | 9984.56 |
| 1527465600000 | 10026.16 |
| 1527552000000 | 9929.69 |
| 1527638400000 | 9776.48 |
| 1527724800000 | 9817.79 |
| 1527811200000 | 9985.66 |
| 1528070400000 | 9906.69 |
| 1528156800000 | 10078.07 |
| 1528243200000 | 10093.01 |
| 1528329600000 | 10221.99 |
| 1528416000000 | 10096.04 |
| 1528675200000 | 10078.03 |
| 1528761600000 | 10078.07 |
| 1528848000000 | 9813.1 |
| 1528934400000 | 9698.62 |
| 1529020800000 | 9698.64 |
| 1529280000000 | 9524.78 |
| 1529366400000 | 9402.36 |
| 1529452800000 | 9320.53 |
| 1529539200000 | 9116.49 |
| 1529625600000 | 9103.91 |
| 1529884800000 | 8973.3 |
| 1529971200000 | 8995.07 |
| 1530057600000 | 9233.58 |
| 1530144000000 | 9062.88 |
| 1530230400000 | 9264.43 |
| 1530489600000 | 9292.19 |
| 1530576000000 | 9353.3 |
| 1530662400000 | 9455.96 |
| 1530748800000 | 9306.54 |
| 1530835200000 | 9250.05 |
| 1531094400000 | 9249.87 |
| 1531180800000 | 9295.33 |
| 1531267200000 | 9418.89 |
| 1531353600000 | 9432.38 |
| 1531440000000 | 9503.63 |
| 1531699200000 | 9467.98 |
| 1531785600000 | 9497.67 |
| 1531872000000 | 9562.35 |
| 1531958400000 | 9465.27 |
| 1532044800000 | 9497.63 |
| 1532304000000 | 9472.3 |
| 1532390400000 | 9573.67 |
| 1532476800000 | 9662.02 |
| 1532563200000 | 9856.5 |
| 1532649600000 | 9932.47 |
| 1532908800000 | 10028.35 |
| 1532995200000 | 9920.89 |
| 1533081600000 | 10135.04 |
| 1533168000000 | 10035.06 |
| 1533254400000 | 10099.93 |
| 1533513600000 | 10148.85 |
| 1533600000000 | 10003.76 |
| 1533686400000 | 10146.57 |
| 1533772800000 | 10148.39 |
| 1533859200000 | 10123.95 |
| 1534118400000 | 9844.84 |
| 1534204800000 | 9697.58 |
| 1534291200000 | 9684.35 |
| 1534377600000 | 9647.77 |
| 1534464000000 | 9732.16 |
| 1534723200000 | 9624.61 |
| 1534809600000 | 9624.61 |
| 1534896000000 | 9803.72 |
| 1534982400000 | 10025.39 |
| 1535068800000 | 9980.55 |
| 1535328000000 | 9980.53 |
| 1535414400000 | 10119.26 |
| 1535500800000 | 10077.39 |
| 1535587200000 | 10118.76 |
| 1535673600000 | 10120.5 |
| 1535932800000 | 10088.34 |
| 1536019200000 | 10136.36 |
| 1536105600000 | 9955.37 |
| 1536192000000 | 9760.33 |
| 1536278400000 | 9727.85 |
| 1536537600000 | 9704.94 |
| 1536624000000 | 9586.34 |
| 1536710400000 | 9438.68 |
| 1536796800000 | 9554.75 |
| 1536883200000 | 9429.14 |
| 1537142400000 | 9410.57 |
| 1537228800000 | 9253.43 |
| 1537315200000 | 9197.96 |
| 1537401600000 | 9074.93 |
| 1537488000000 | 9395.31 |
| 1537747200000 | 9425.56 |
| 1537833600000 | 9281.66 |
| 1537920000000 | 9228.27 |
| 1538006400000 | 9305.8 |
| 1538092800000 | 9268.48 |
| 1538352000000 | 9171.64 |
| 1538438400000 | 9013.06 |
| 1538524800000 | 9129.48 |
| 1538611200000 | 8970.34 |
| 1538697600000 | 8961.86 |
| 1538956800000 | 8916.16 |
| 1539043200000 | 8932.49 |
| 1539129600000 | 8869.57 |
| 1539216000000 | 8736.88 |
| 1539302400000 | 8892.65 |
| 1539561600000 | 8809.39 |
| 1539648000000 | 8895.62 |
| 1539734400000 | 9050.34 |
| 1539820800000 | 9094.75 |
| 1539907200000 | 9145.71 |
| 1540166400000 | 9233.05 |
| 1540252800000 | 9197.49 |
| 1540339200000 | 9113.5 |
| 1540425600000 | 8897.21 |
| 1540512000000 | 9069.61 |
| 1540771200000 | 9142.05 |
| 1540857600000 | 9010.31 |
| 1540944000000 | 9181.09 |
| 1541030400000 | 9181.12 |
| 1541116800000 | 9181.09 |
| 1541376000000 | 9306.04 |
| 1541462400000 | 9297.59 |
| 1541548800000 | 9143.87 |
| 1541635200000 | 9235.8 |
| 1541721600000 | 9106.35 |
| 1541980800000 | 8998.87 |
| 1542067200000 | 8909.83 |
| 1542153600000 | 9004.5 |
| 1542240000000 | 9091.38 |
| 1542326400000 | 9276.04 |
| 1542585600000 | 9527.78 |
| 1542672000000 | 9620.61 |
| 1542758400000 | 9581.92 |
| 1542844800000 | 9571.36 |
| 1542931200000 | 9656.4 |
| 1543190400000 | 9752.66 |
| 1543276800000 | 9723.96 |
| 1543363200000 | 9691.56 |
| 1543449600000 | 9712.76 |
| 1543536000000 | 9712.76 |
| 1543795200000 | 9969.48 |
| 1543881600000 | 10139.77 |
| 1543968000000 | 9987.92 |
| 1544054400000 | 9858.08 |
| 1544140800000 | 9768.14 |
| 1544400000000 | 9586.84 |
| 1544486400000 | 9722.44 |
| 1544572800000 | 9792.39 |
| 1544659200000 | 9816.56 |
| 1544745600000 | 9764.18 |
| 1545004800000 | 9750.12 |
| 1545091200000 | 9619.49 |
| 1545177600000 | 9823.91 |
| 1545264000000 | 9790.52 |
| 1545350400000 | 9731.29 |
| 1545609600000 | 9731.23 |
| 1545696000000 | 9731.23 |
| 1545782400000 | 9675.03 |
| 1545868800000 | 9788.02 |
| 1545955200000 | 9777.73 |
| 1546214400000 | 9777.75 |
| 1546387200000 | 9826.46 |
| 1546473600000 | 10060.86 |
| 1546560000000 | 10190.5 |
| 1546819200000 | 10268.81 |
| 1546905600000 | 10139.61 |
| 1546992000000 | 10451.05 |
| 1547078400000 | 10560.24 |
| 1547164800000 | 10468.71 |
| 1547424000000 | 10617.75 |
| 1547510400000 | 10642.23 |
| 1547596800000 | 10397.62 |
| 1547683200000 | 10427.56 |
| 1547769600000 | 10575.88 |
| 1548028800000 | 10488.28 |
| 1548115200000 | 10448.98 |
| 1548201600000 | 10461.71 |
| 1548288000000 | 10527.71 |
| 1548374400000 | 10561.31 |
| 1548633600000 | 10545.71 |
| 1548720000000 | 10566.66 |
| 1548806400000 | 10507.91 |
| 1548892800000 | 10582.27 |
| 1548979200000 | 10744.65 |
| 1549238400000 | 10609.4 |
| 1549324800000 | 10609.41 |
| 1549411200000 | 10607.98 |
| 1549497600000 | 10680.99 |
| 1549584000000 | 10688.92 |
| 1549843200000 | 10689.53 |
| 1549929600000 | 10612.96 |
| 1550016000000 | 10493.29 |
| 1550102400000 | 10543.31 |
| 1550188800000 | 10444.98 |
| 1550448000000 | 10463.57 |
| 1550534400000 | 10382.05 |
| 1550620800000 | 10582.3 |
| 1550707200000 | 10549.51 |
| 1550793600000 | 10613.04 |
| 1551052800000 | 10613.06 |
| 1551139200000 | 10671.12 |
| 1551225600000 | 10558.2 |
| 1551312000000 | 10345.83 |
| 1551398400000 | 10269.68 |
| 1551657600000 | 10323.93 |
| 1551744000000 | 10195.24 |
| 1551830400000 | 10413.55 |
| 1551916800000 | 10494.17 |
| 1552003200000 | 10357.71 |
| 1552262400000 | 10261.66 |
| 1552348800000 | 10198.9 |
| 1552435200000 | 10204.86 |
| 1552521600000 | 10206.86 |
| 1552608000000 | 10276.27 |
| 1552867200000 | 10396.4 |
| 1552953600000 | 10325.32 |
| 1553040000000 | 10348.45 |
| 1553126400000 | 10455.77 |
| 1553212800000 | 10638.55 |
| 1553472000000 | 10408 |
| 1553558400000 | 10482.01 |
| 1553644800000 | 10389.56 |
| 1553731200000 | 10394.55 |
| 1553817600000 | 10488.52 |
| 1554076800000 | 10395.68 |
| 1554163200000 | 10455.16 |
| 1554249600000 | 10541.02 |
| 1554336000000 | 10487.21 |
| 1554422400000 | 10520.99 |
| 1554681600000 | 10574.4 |
| 1554768000000 | 10574.39 |
| 1554854400000 | 10751.61 |
| 1554940800000 | 10687.95 |
| 1555027200000 | 10597.42 |
| 1555286400000 | 10500.06 |
| 1555372800000 | 10534.54 |
| 1555459200000 | 10525.04 |
| 1555545600000 | 10525.05 |
| 1555632000000 | 10525.05 |
| 1555891200000 | 10462.41 |
| 1555977600000 | 10465.36 |
| 1556064000000 | 10483.85 |
| 1556150400000 | 10564.43 |
| 1556236800000 | 10532.06 |
| 1556496000000 | 10576.71 |
| 1556582400000 | 10649.1 |
| 1556668800000 | 10649.12 |
| 1556755200000 | 10782.4 |
| 1556841600000 | 10742.3 |
| 1557100800000 | 10591.22 |
| 1557187200000 | 10661.53 |
| 1557273600000 | 10637.57 |
| 1557360000000 | 10349.81 |
| 1557446400000 | 10371.65 |
| 1557705600000 | 10371.63 |
| 1557792000000 | 10188.05 |
| 1557878400000 | 10090.17 |
| 1557964800000 | 9951.32 |
| 1558051200000 | 10044.01 |
| 1558310400000 | 10152.02 |
| 1558396800000 | 10261.31 |
| 1558483200000 | 10365.86 |
| 1558569600000 | 10361.43 |
| 1558656000000 | 10340.67 |
| 1558915200000 | 10300.61 |
| 1559001600000 | 10346.72 |
| 1559088000000 | 10380.55 |
| 1559174400000 | 10455.78 |
| 1559260800000 | 10640.78 |
| 1559520000000 | 10834.33 |
| 1559606400000 | 10684.53 |
| 1559692800000 | 10684.57 |
| 1559779200000 | 10714.32 |
| 1559865600000 | 10689.2 |
| 1560124800000 | 10755.71 |
| 1560211200000 | 10773.85 |
| 1560297600000 | 10773.88 |
| 1560384000000 | 10803.92 |
| 1560470400000 | 10684.98 |
| 1560729600000 | 10558.16 |
| 1560816000000 | 10605.01 |
| 1560902400000 | 10742.6 |
| 1560988800000 | 10802.97 |
| 1561075200000 | 10862.67 |
| 1561334400000 | 10907.59 |
| 1561420800000 | 10864.7 |
| 1561507200000 | 10805.86 |
| 1561593600000 | 10914.57 |
| 1561680000000 | 10838.53 |
| 1561939200000 | 10949.53 |
| 1562025600000 | 11008.53 |
| 1562112000000 | 10985.95 |
| 1562198400000 | 10974.51 |
| 1562284800000 | 11030.42 |
| 1562544000000 | 10918.47 |
| 1562630400000 | 10923.33 |
| 1562716800000 | 10940.01 |
| 1562803200000 | 11101.91 |
| 1562889600000 | 11072.02 |
| 1563148800000 | 11414.61 |
| 1563235200000 | 11318.63 |
| 1563321600000 | 11218.31 |
| 1563408000000 | 11268.96 |
| 1563494400000 | 11270.1 |
| 1563753600000 | 11225.14 |
| 1563840000000 | 11228.04 |
| 1563926400000 | 11093.13 |
| 1564012800000 | 11254.66 |
| 1564099200000 | 11147.38 |
| 1564358400000 | 11163.85 |
| 1564444800000 | 11140.98 |
| 1564531200000 | 10983.42 |
| 1564617600000 | 11021.48 |
| 1564704000000 | 11019.23 |
| 1564963200000 | 10623.05 |
| 1565049600000 | 10431.18 |
| 1565136000000 | 10565.77 |
| 1565222400000 | 10579.73 |
| 1565308800000 | 10520.3 |
| 1565568000000 | 10520.31 |
| 1565654400000 | 10325.1 |
| 1565740800000 | 10457.17 |
| 1565827200000 | 10368.12 |
| 1565913600000 | 10358.22 |
| 1566172800000 | 10566.54 |
| 1566259200000 | 10519.42 |
| 1566345600000 | 10519.41 |
| 1566432000000 | 10472.75 |
| 1566518400000 | 10511.14 |
| 1566777600000 | 10511.1 |
| 1566864000000 | 10346.59 |
| 1566950400000 | 10473.64 |
| 1567036800000 | 10562.82 |
| 1567123200000 | 10692.86 |
| 1567382400000 | 10605.99 |
| 1567468800000 | 10408.58 |
| 1567555200000 | 10535.21 |
| 1567641600000 | 10588.68 |
| 1567728000000 | 10644.71 |
| 1567987200000 | 10690.57 |
| 1568073600000 | 10615.4 |
| 1568160000000 | 10626.17 |
| 1568246400000 | 10652.52 |
| 1568332800000 | 10713.4 |
| 1568592000000 | 10649.69 |
| 1568678400000 | 10586.61 |
| 1568764800000 | 10575.14 |
| 1568851200000 | 10582.12 |
| 1568937600000 | 10569.7 |
| 1569196800000 | 10531.86 |
| 1569283200000 | 10586.17 |
| 1569369600000 | 10587.82 |
| 1569456000000 | 10594.62 |
| 1569542400000 | 10525.38 |
| 1569801600000 | 10518.65 |
| 1569888000000 | 10415.22 |
| 1569974400000 | 10284.74 |
| 1570060800000 | 10241.52 |
| 1570147200000 | 10446.95 |
| 1570406400000 | 10397.53 |
| 1570492800000 | 10491.45 |
| 1570579200000 | 10403 |
| 1570665600000 | 10535 |
| 1570752000000 | 10647.67 |
| 1571011200000 | 10706.79 |
| 1571097600000 | 10640.27 |
| 1571184000000 | 10743.83 |
| 1571270400000 | 10805.27 |
| 1571356800000 | 10778.85 |
| 1571616000000 | 10823.71 |
| 1571702400000 | 10889.37 |
| 1571788800000 | 10924.33 |
| 1571875200000 | 10893.65 |
| 1571961600000 | 10866.99 |
| 1572220800000 | 10896.44 |
| 1572307200000 | 10930.08 |
| 1572393600000 | 11045.72 |
| 1572480000000 | 11026.24 |
| 1572566400000 | 11026.22 |
| 1572825600000 | 11188.98 |
| 1572912000000 | 11409.94 |
| 1572998400000 | 11071.87 |
| 1573084800000 | 11168.64 |
| 1573171200000 | 11168.45 |
| 1573430400000 | 10994.94 |
| 1573516800000 | 11039.85 |
| 1573603200000 | 10962.95 |
| 1573689600000 | 10962.82 |
| 1573776000000 | 10968.91 |
| 1574035200000 | 10906.69 |
| 1574121600000 | 10898.85 |
| 1574208000000 | 10869.03 |
| 1574294400000 | 10763.79 |
| 1574380800000 | 10786.19 |
| 1574640000000 | 10712.45 |
| 1574726400000 | 10576.47 |
| 1574812800000 | 10800.78 |
| 1574899200000 | 10720.28 |
| 1574985600000 | 10664.04 |
| 1575244800000 | 10785.32 |
| 1575331200000 | 10788.3 |
| 1575417600000 | 10727.57 |
| 1575504000000 | 10747.05 |
| 1575590400000 | 10773.53 |
| 1575849600000 | 10743.26 |
| 1575936000000 | 10699.19 |
| 1576022400000 | 10741.14 |
| 1576108800000 | 10700.93 |
| 1576195200000 | 10896.37 |
| 1576454400000 | 10660.79 |
| 1576540800000 | 10700.86 |
| 1576627200000 | 10676.3 |
| 1576713600000 | 10569.91 |
| 1576800000000 | 10672.21 |
| 1577059200000 | 10793.34 |
| 1577145600000 | 10793.34 |
| 1577232000000 | 10793.34 |
| 1577318400000 | 10749.72 |
| 1577404800000 | 10766.12 |
| 1577664000000 | 10766.15 |
| 1577750400000 | 10766.12 |
| 1577923200000 | 10661.67 |
| 1578009600000 | 10701.72 |
| 1578268800000 | 10672.27 |
| 1578355200000 | 10732.74 |
| 1578441600000 | 10614.59 |
| 1578528000000 | 10658.4 |
| 1578614400000 | 10628.2 |
| 1578873600000 | 10628.21 |
| 1578960000000 | 10648.8 |
| 1579046400000 | 10394.24 |
| 1579132800000 | 10357.74 |
| 1579219200000 | 10399.1 |
| 1579478400000 | 10172.96 |
| 1579564800000 | 10051.85 |
| 1579651200000 | 10093.4 |
| 1579737600000 | 10287.48 |
| 1579824000000 | 10394.4 |
| 1580083200000 | 10297.15 |
| 1580169600000 | 10149.88 |
| 1580256000000 | 10137.5 |
| 1580342400000 | 10027.81 |
| 1580428800000 | 9791.63 |
| 1580688000000 | 9731.85 |
| 1580774400000 | 9912.36 |
| 1580860800000 | 10041.5 |
| 1580947200000 | 10262.2 |
| 1581033600000 | 10288.01 |
| 1581292800000 | 10187.33 |
| 1581379200000 | 10209.36 |
| 1581465600000 | 10150.81 |
| 1581552000000 | 10192.09 |
| 1581638400000 | 10028.55 |
| 1581897600000 | 10094.3 |
| 1581984000000 | 10081.51 |
| 1582070400000 | 10154.74 |
| 1582156800000 | 10187.88 |
| 1582243200000 | 10036.3 |
| 1582502400000 | 9793.62 |
| 1582588800000 | 9793.62 |
| 1582675200000 | 9443.54 |
| 1582761600000 | 9515.84 |
| 1582848000000 | 9316.09 |
| 1583107200000 | 9313.41 |
| 1583193600000 | 9359.71 |
| 1583280000000 | 9484.65 |
| 1583366400000 | 9486.79 |
| 1583452800000 | 9332.32 |
| 1583712000000 | 8746.6 |
| 1583798400000 | 8756.65 |
| 1583884800000 | 8782.61 |
| 1583971200000 | 7883.69 |
| 1584057600000 | 7863.71 |
| 1584316800000 | 7104.83 |
| 1584403200000 | 7099.35 |
| 1584489600000 | 7157.38 |
| 1584576000000 | 6269.14 |
| 1584662400000 | 6481.49 |
| 1584921600000 | 6364.58 |
| 1585008000000 | 6446.25 |
| 1585094400000 | 6780.85 |
| 1585180800000 | 7298.83 |
| 1585267200000 | 7099.72 |
| 1585526400000 | 6877.96 |
| 1585612800000 | 7186.45 |
| 1585699200000 | 7290.86 |
| 1585785600000 | 7222.59 |
| 1585872000000 | 7240.29 |
| 1586131200000 | 7514.12 |
| 1586217600000 | 7677.2 |
| 1586304000000 | 7506.36 |
| 1586390400000 | 7506.34 |
| 1586476800000 | 7506.34 |
| 1586736000000 | 7635.51 |
| 1586822400000 | 7865.56 |
| 1586908800000 | 8108.22 |
| 1586995200000 | 7534.54 |
| 1587081600000 | 7863.53 |
| 1587340800000 | 7811.62 |
| 1587427200000 | 7608.59 |
| 1587513600000 | 7583.85 |
| 1587600000000 | 7626.28 |
| 1587686400000 | 7411.31 |
| 1587945600000 | 7400.41 |
| 1588032000000 | 7575.81 |
| 1588118400000 | 7700.02 |
| 1588204800000 | 7776.4 |
| 1588291200000 | 7776.36 |
| 1588550400000 | 7574.07 |
| 1588636800000 | 7701.28 |
| 1588723200000 | 7668.6 |
| 1588809600000 | 7688.28 |
| 1588896000000 | 7677.31 |
| 1589155200000 | 7801.92 |
| 1589241600000 | 7763.84 |
| 1589328000000 | 7737.23 |
| 1589414400000 | 7742.57 |
| 1589500800000 | 7517.41 |
| 1589760000000 | 7419.58 |
| 1589846400000 | 7551.36 |
| 1589932800000 | 7601.57 |
| 1590019200000 | 7626.03 |
| 1590105600000 | 7528.84 |
| 1590364800000 | 7528.83 |
| 1590451200000 | 7500.04 |
| 1590537600000 | 7527.6 |
| 1590624000000 | 7582.99 |
| 1590710400000 | 7940.92 |
| 1590969600000 | 8136.61 |
| 1591056000000 | 8266.96 |
| 1591142400000 | 8631.51 |
| 1591228800000 | 9040.26 |
| 1591315200000 | 9005.29 |
| 1591574400000 | 9074.39 |
| 1591660800000 | 9135.29 |
| 1591747200000 | 8944.02 |
| 1591833600000 | 8924.03 |
| 1591920000000 | 8924.03 |
| 1592179200000 | 8475.25 |
| 1592265600000 | 8686.45 |
| 1592352000000 | 8672.39 |
| 1592438400000 | 8747.93 |
| 1592524800000 | 8703.54 |
| 1592784000000 | 8745.58 |
| 1592870400000 | 8667.9 |
| 1592956800000 | 8567.3 |
| 1593043200000 | 8477.72 |
| 1593129600000 | 8579.52 |
| 1593388800000 | 8482.92 |
| 1593475200000 | 8630.21 |
| 1593561600000 | 8635.12 |
| 1593648000000 | 8842.93 |
| 1593734400000 | 8897.99 |
| 1593993600000 | 8871.23 |
| 1594080000000 | 8763.98 |
| 1594166400000 | 8781.94 |
| 1594252800000 | 8665.23 |
| 1594339200000 | 8674.15 |
| 1594598400000 | 8636.03 |
| 1594684800000 | 8614.64 |
| 1594771200000 | 8416.38 |
| 1594857600000 | 8581.79 |
| 1594944000000 | 8497.68 |
| 1595203200000 | 8599.68 |
| 1595289600000 | 8573.69 |
| 1595376000000 | 8468.55 |
| 1595462400000 | 8413.31 |
| 1595548800000 | 8394.27 |
| 1595808000000 | 8227.9 |
| 1595894400000 | 8333.79 |
| 1595980800000 | 8377.76 |
| 1596067200000 | 8317.62 |
| 1596153600000 | 8317.67 |
| 1596412800000 | 8024.53 |
| 1596499200000 | 8096.42 |
| 1596585600000 | 8178.96 |
| 1596672000000 | 8280.49 |
| 1596758400000 | 8198.81 |
| 1597017600000 | 8331.67 |
| 1597104000000 | 8388.7 |
| 1597190400000 | 8450.15 |
| 1597276800000 | 8614.13 |
| 1597363200000 | 8633.16 |
| 1597622400000 | 8660.87 |
| 1597708800000 | 8793.9 |
| 1597795200000 | 8633.62 |
| 1597881600000 | 8562.16 |
| 1597968000000 | 8562.16 |
| 1598227200000 | 8471.73 |
| 1598313600000 | 8499.83 |
| 1598400000000 | 8469.5 |
| 1598486400000 | 8435.72 |
| 1598572800000 | 8416.46 |
| 1598832000000 | 8416.48 |
| 1598918400000 | 8294.58 |
| 1599004800000 | 8187.78 |
| 1599091200000 | 8212.81 |
| 1599177600000 | 8235.83 |
| 1599436800000 | 8420.41 |
| 1599523200000 | 8570.97 |
| 1599609600000 | 8409 |
| 1599696000000 | 8385.04 |
| 1599782400000 | 8477.47 |
| 1600041600000 | 8525.96 |
| 1600128000000 | 8581.11 |
| 1600214400000 | 8490.02 |
| 1600300800000 | 8455.62 |
| 1600387200000 | 8426.29 |
| 1600646400000 | 8444.24 |
| 1600732800000 | 8406.21 |
| 1600819200000 | 8390.05 |
| 1600905600000 | 8323.95 |
| 1600992000000 | 8324.66 |
| 1601251200000 | 8373.74 |
| 1601337600000 | 8355.03 |
| 1601424000000 | 8386.58 |
| 1601510400000 | 8511.51 |
| 1601596800000 | 8569.18 |
| 1601856000000 | 8504.29 |
| 1601942400000 | 8450.47 |
| 1602028800000 | 8390.73 |
| 1602115200000 | 8509.17 |
| 1602201600000 | 8503.08 |
| 1602460800000 | 8516.2 |
| 1602547200000 | 8475.63 |
| 1602633600000 | 8465.44 |
| 1602720000000 | 8481.64 |
| 1602806400000 | 8444.44 |
| 1603065600000 | 8607.74 |
| 1603152000000 | 8737.77 |
| 1603238400000 | 8974.92 |
| 1603324800000 | 9116.57 |
| 1603411200000 | 9351.32 |
| 1603670400000 | 9365.35 |
| 1603756800000 | 9243.14 |
| 1603843200000 | 9161.47 |
| 1603929600000 | 8988.48 |
| 1604016000000 | 9092.9 |
| 1604275200000 | 9092.91 |
| 1604361600000 | 9107.88 |
| 1604448000000 | 9289.48 |
| 1604534400000 | 9555.03 |
| 1604620800000 | 9593.47 |
| 1604880000000 | 9641.47 |
| 1604966400000 | 10132.31 |
| 1605052800000 | 10137.65 |
| 1605139200000 | 10137.63 |
| 1605225600000 | 10064.78 |
| 1605484800000 | 9993.68 |
| 1605571200000 | 10051.06 |
| 1605657600000 | 10179.47 |
| 1605744000000 | 10097.8 |
| 1605830400000 | 10390.15 |
| 1606089600000 | 10410.81 |
| 1606176000000 | 10317.26 |
| 1606262400000 | 10168.36 |
| 1606348800000 | 10092.44 |
| 1606435200000 | 9883.31 |
| 1606694400000 | 9883.34 |
| 1606780800000 | 10221.17 |
| 1606867200000 | 10296.44 |
| 1606953600000 | 10491.45 |
| 1607040000000 | 10403.05 |
| 1607299200000 | 10508.39 |
| 1607385600000 | 10508.45 |
| 1607472000000 | 10392.27 |
| 1607558400000 | 10460.69 |
| 1607644800000 | 10599.77 |
| 1607904000000 | 10635.06 |
| 1607990400000 | 10562.2 |
| 1608076800000 | 10683 |
| 1608163200000 | 10662.19 |
| 1608249600000 | 10591.54 |
| 1608508800000 | 10519.8 |
| 1608595200000 | 10504.51 |
| 1608681600000 | 10515.2 |
| 1608768000000 | 10515.19 |
| 1608854400000 | 10515.19 |
| 1609113600000 | 10390.83 |
| 1609200000000 | 10422.76 |
| 1609286400000 | 10422.76 |
| 1609372800000 | 10422.74 |
| 1609718400000 | 10517.96 |
| 1609804800000 | 10408.11 |
| 1609891200000 | 10281.88 |
| 1609977600000 | 10397.94 |
| 1610064000000 | 10635.27 |
| 1610323200000 | 10640.52 |
| 1610409600000 | 10596.28 |
| 1610496000000 | 10573.88 |
| 1610582400000 | 10596.46 |
| 1610668800000 | 10538.45 |
| 1610928000000 | 10478.55 |
| 1611014400000 | 10468.58 |
| 1611100800000 | 10386.6 |
| 1611187200000 | 10383.41 |
| 1611273600000 | 10231.61 |
| 1611532800000 | 10281.73 |
| 1611619200000 | 10157.23 |
| 1611705600000 | 10002.01 |
| 1611792000000 | 9990.18 |
| 1611878400000 | 9664.51 |
| 1612137600000 | 9956.66 |
| 1612224000000 | 10031.34 |
| 1612310400000 | 10048.54 |
| 1612396800000 | 10106.82 |
| 1612483200000 | 10282.71 |
| 1612742400000 | 10275.32 |
| 1612828800000 | 10345.68 |
| 1612915200000 | 10367.29 |
| 1613001600000 | 10253.75 |
| 1613088000000 | 10253.74 |
| 1613347200000 | 10215.46 |
| 1613433600000 | 10278.31 |
| 1613520000000 | 10128.97 |
| 1613606400000 | 9941.99 |
| 1613692800000 | 10052.64 |
| 1613952000000 | 9857.14 |
| 1614038400000 | 9874.27 |
| 1614124800000 | 9781.38 |
| 1614211200000 | 9781.38 |
| 1614297600000 | 9842.96 |
| 1614556800000 | 9933.79 |
| 1614643200000 | 10030.37 |
| 1614729600000 | 10090.54 |
| 1614816000000 | 9972.99 |
| 1614902400000 | 10000.1 |
| 1615161600000 | 9807.78 |
| 1615248000000 | 9839.3 |
| 1615334400000 | 9849.98 |
| 1615420800000 | 9768.74 |
| 1615507200000 | 9778.97 |
| 1615766400000 | 9508.61 |
| 1615852800000 | 9502.8 |
| 1615939200000 | 9506.77 |
| 1616025600000 | 9633.12 |
| 1616112000000 | 9352.88 |
| 1616371200000 | 9317.13 |
| 1616457600000 | 9381.39 |
| 1616544000000 | 9440.48 |
| 1616630400000 | 9574.15 |
| 1616716800000 | 9559.07 |
| 1616976000000 | 9661.77 |
| 1617062400000 | 9533.28 |
| 1617148800000 | 9390.29 |
| 1617235200000 | 9390.34 |
| 1617321600000 | 9390.34 |
| 1617580800000 | 9458.35 |
| 1617667200000 | 9621.84 |
| 1617753600000 | 9730.5 |
| 1617840000000 | 9583.29 |
| 1617926400000 | 9583.32 |
| 1618185600000 | 9545.08 |
| 1618272000000 | 9436.87 |
| 1618358400000 | 9546.17 |
| 1618444800000 | 9581.59 |
| 1618531200000 | 9547.14 |
| 1618790400000 | 9503.01 |
| 1618876800000 | 9588.07 |
| 1618963200000 | 9463.09 |
| 1619049600000 | 9452.5 |
| 1619136000000 | 9405.89 |
| 1619395200000 | 9432.54 |
| 1619481600000 | 9383.46 |
| 1619568000000 | 9524.64 |
| 1619654400000 | 9568.55 |
| 1619740800000 | 9440.74 |
| 1620000000000 | 9465.08 |
| 1620086400000 | 9448.55 |
| 1620172800000 | 9363.98 |
| 1620259200000 | 9354.11 |
| 1620345600000 | 9336.85 |
| 1620604800000 | 9442.47 |
| 1620691200000 | 9466.25 |
| 1620777600000 | 9317.54 |
| 1620864000000 | 9317.56 |
| 1620950400000 | 9376.36 |
| 1621209600000 | 9392.34 |
| 1621296000000 | 9336.76 |
| 1621382400000 | 9341.91 |
| 1621468800000 | 9256.77 |
| 1621555200000 | 9270.76 |
| 1621814400000 | 9180.56 |
| 1621900800000 | 9202.04 |
| 1621987200000 | 9415.04 |
| 1622073600000 | 9905.07 |
| 1622160000000 | 9979.54 |
| 1622419200000 | 9924.45 |
| 1622505600000 | 9914.04 |
| 1622592000000 | 10211.04 |
| 1622678400000 | 10137.56 |
| 1622764800000 | 10149.05 |
| 1623024000000 | 10112.53 |
| 1623110400000 | 10161.57 |
| 1623196800000 | 10308.93 |
| 1623283200000 | 10279.96 |
| 1623369600000 | 10340.46 |
| 1623628800000 | 10318.05 |
| 1623715200000 | 10379.01 |
| 1623801600000 | 10373.47 |
| 1623888000000 | 10168.38 |
| 1623974400000 | 10092.68 |
| 1624233600000 | 10016.49 |
| 1624320000000 | 10089.41 |
| 1624406400000 | 10140.55 |
| 1624492800000 | 10097.68 |
| 1624579200000 | 10237.89 |
| 1624838400000 | 10209.38 |
| 1624924800000 | 10266.83 |
| 1625011200000 | 10093.97 |
| 1625097600000 | 10118.98 |
| 1625184000000 | 10154.34 |
| 1625443200000 | 10190.15 |
| 1625529600000 | 10070.37 |
| 1625616000000 | 9963.74 |
| 1625702400000 | 9921.12 |
| 1625788800000 | 9759.14 |
| 1626048000000 | 9858.44 |
| 1626134400000 | 9718.51 |
| 1626220800000 | 9706.61 |
| 1626307200000 | 9580.46 |
| 1626393600000 | 9485.11 |
| 1626652800000 | 9318.53 |
| 1626739200000 | 9318.48 |
| 1626825600000 | 9181.56 |
| 1626912000000 | 9356.58 |
| 1626998400000 | 9237.74 |
| 1627257600000 | 9033.09 |
| 1627344000000 | 9227.94 |
| 1627430400000 | 9158.45 |
| 1627516800000 | 9207.3 |
| 1627603200000 | 8943.22 |
| 1627862400000 | 9183.44 |
| 1627948800000 | 9420.51 |
| 1628035200000 | 9440.35 |
| 1628121600000 | 9287.13 |
| 1628208000000 | 9275.68 |
| 1628467200000 | 9433.83 |
| 1628553600000 | 9420.09 |
| 1628640000000 | 9511.18 |
| 1628726400000 | 9332.2 |
| 1628812800000 | 9033.4 |
| 1629072000000 | 9262.5 |
| 1629158400000 | 9371.49 |
| 1629244800000 | 9524.59 |
| 1629331200000 | 9531.75 |
| 1629417600000 | 9450.93 |
| 1629676800000 | 9398.37 |
| 1629763200000 | 9533.65 |
| 1629849600000 | 9743.04 |
| 1629936000000 | 9689.8 |
| 1630022400000 | 9644.32 |
| 1630281600000 | 9644.33 |
| 1630368000000 | 9799.55 |
| 1630454400000 | 9658.94 |
| 1630540800000 | 9761.56 |
| 1630627200000 | 9866.3 |
| 1630886400000 | 9809.99 |
| 1630972800000 | 9846.33 |
| 1631059200000 | 9874.83 |
| 1631145600000 | 9886.83 |
| 1631232000000 | 9950.83 |
| 1631491200000 | 9900.04 |
| 1631577600000 | 9839.37 |
| 1631664000000 | 9808.86 |
| 1631750400000 | 9892.54 |
| 1631836800000 | 9835.67 |
| 1632096000000 | 9694.75 |
| 1632182400000 | 9775.08 |
| 1632268800000 | 9754.87 |
| 1632355200000 | 9808.96 |
| 1632441600000 | 9861.52 |
| 1632700800000 | 9797.96 |
| 1632787200000 | 9660.39 |
| 1632873600000 | 9723.75 |
| 1632960000000 | 9697 |
| 1633046400000 | 9750.74 |
| 1633305600000 | 9812.89 |
| 1633392000000 | 9826.71 |
| 1633478400000 | 9901.23 |
| 1633564800000 | 9864.19 |
| 1633651200000 | 9841.6 |
| 1633910400000 | 10155.59 |
| 1633996800000 | 10149.28 |
| 1634083200000 | 10133.2 |
| 1634169600000 | 10249.34 |
| 1634256000000 | 10301.13 |
| 1634515200000 | 10289.61 |
| 1634601600000 | 10361.24 |
| 1634688000000 | 10370.22 |
| 1634774400000 | 10360.06 |
| 1634860800000 | 10299.87 |
| 1635120000000 | 10236.31 |
| 1635206400000 | 10260.38 |
| 1635292800000 | 10327.02 |
| 1635379200000 | 10206.03 |
| 1635465600000 | 10155.71 |
| 1635724800000 | 10155.72 |
| 1635811200000 | 10175.43 |
| 1635897600000 | 10316.45 |
| 1635984000000 | 10344.49 |
| 1636070400000 | 10617.77 |
| 1636329600000 | 10783.76 |
| 1636416000000 | 10841.47 |
| 1636502400000 | 10735.56 |
| 1636588800000 | 10660.92 |
| 1636675200000 | 10784.12 |
| 1636934400000 | 10651.42 |
| 1637020800000 | 10638.84 |
| 1637107200000 | 10633.31 |
| 1637193600000 | 10592.16 |
| 1637280000000 | 10511.76 |
| 1637539200000 | 10478.27 |
| 1637625600000 | 10671.34 |
| 1637712000000 | 10747.35 |
| 1637798400000 | 10678.3 |
| 1637884800000 | 10527.07 |
| 1638144000000 | 10397.13 |
| 1638230400000 | 10397.16 |
| 1638316800000 | 10025.52 |
| 1638403200000 | 10136.23 |
| 1638489600000 | 10218.5 |
| 1638748800000 | 10344.16 |
| 1638835200000 | 10293.4 |
| 1638921600000 | 10293.43 |
| 1639008000000 | 10479.64 |
| 1639094400000 | 10413.57 |
| 1639353600000 | 10439.09 |
| 1639440000000 | 10462.14 |
| 1639526400000 | 10288.1 |
| 1639612800000 | 10468.1 |
| 1639699200000 | 10530.07 |
| 1639958400000 | 10510.15 |
| 1640044800000 | 10413.15 |
| 1640131200000 | 10353.39 |
| 1640217600000 | 10544.7 |
| 1640304000000 | 10473.82 |
| 1640563200000 | 10503.09 |
| 1640649600000 | 10494.81 |
| 1640736000000 | 10493.92 |
| 1640822400000 | 10493.9 |
| 1640908800000 | 10185.51 |
| 1641168000000 | 10045.65 |
| 1641254400000 | 9986.02 |
| 1641340800000 | 10116.56 |
| 1641427200000 | 10005.35 |
| 1641513600000 | 9850.8 |
| 1641772800000 | 10106.76 |
| 1641859200000 | 10002.52 |
| 1641945600000 | 10192.71 |
| 1642032000000 | 10388.63 |
| 1642118400000 | 10306.23 |
| 1642377600000 | 10221.77 |
| 1642464000000 | 10325.34 |
| 1642550400000 | 10223.99 |
| 1642636800000 | 10201.88 |
| 1642723200000 | 10287.04 |
| 1642982400000 | 10257.83 |
| 1643068800000 | 10331.95 |
| 1643155200000 | 10259.87 |
| 1643241600000 | 10276.59 |
| 1643328000000 | 10301.61 |
| 1643587200000 | 10527.14 |
| 1643673600000 | 10527.12 |
| 1643760000000 | 10668.79 |
| 1643846400000 | 10554.25 |
| 1643932800000 | 10616.44 |
| 1644192000000 | 10494.47 |
| 1644278400000 | 10559.72 |
| 1644364800000 | 10701.45 |
| 1644451200000 | 10672.63 |
| 1644537600000 | 10477.14 |
| 1644796800000 | 10585.48 |
| 1644883200000 | 10482.6 |
| 1644969600000 | 10772.43 |
| 1645056000000 | 10760.36 |
| 1645142400000 | 10741.09 |
| 1645401600000 | 10782.26 |
| 1645488000000 | 10827.13 |
| 1645574400000 | 10756.07 |
| 1645660800000 | 10452.55 |
| 1645747200000 | 10452.54 |
| 1646006400000 | 10644.49 |
| 1646092800000 | 10715.1 |
| 1646179200000 | 10506.06 |
| 1646265600000 | 10706.5 |
| 1646352000000 | 10525.38 |
| 1646611200000 | 10359.92 |
| 1646697600000 | 9897.48 |
| 1646784000000 | 10006.36 |
| 1646870400000 | 10170.48 |
| 1646956800000 | 10119.1 |
| 1647216000000 | 9691.02 |
| 1647302400000 | 9998.47 |
| 1647388800000 | 10053.6 |
| 1647475200000 | 10243.87 |
| 1647561600000 | 10042.98 |
| 1647820800000 | 9957.43 |
| 1647907200000 | 10027.26 |
| 1647993600000 | 10073 |
| 1648080000000 | 10130.98 |
| 1648166400000 | 10233.09 |
| 1648425600000 | 10228.6 |
| 1648512000000 | 10236.17 |
| 1648598400000 | 10336.92 |
| 1648684800000 | 10450.72 |
| 1648771200000 | 10413.09 |
| 1649030400000 | 10507.64 |
| 1649116800000 | 10556.11 |
| 1649203200000 | 10426.15 |
| 1649289600000 | 10144.73 |
| 1649376000000 | 10280.85 |
| 1649635200000 | 10149.77 |
| 1649721600000 | 9965.74 |
| 1649808000000 | 10111.06 |
| 1649894400000 | 10111.04 |
| 1649980800000 | 10111.04 |
| 1650240000000 | 10079.39 |
| 1650326400000 | 10072.1 |
| 1650412800000 | 10233.43 |
| 1650499200000 | 10139.1 |
| 1650585600000 | 10017.81 |
| 1650844800000 | 9978.81 |
| 1650931200000 | 9985.96 |
| 1651017600000 | 9853.24 |
| 1651104000000 | 9862.01 |
| 1651190400000 | 9580.62 |
| 1651449600000 | 9543.06 |
| 1651536000000 | 9543.02 |
| 1651622400000 | 9710.45 |
| 1651708800000 | 9815.16 |
| 1651795200000 | 9609.56 |
| 1652054400000 | 9609.56 |
| 1652140800000 | 9568.69 |
| 1652227200000 | 9466.51 |
| 1652313600000 | 9242.32 |
| 1652400000000 | 9107.01 |
| 1652659200000 | 9266.29 |
| 1652745600000 | 9383.92 |
| 1652832000000 | 9530.22 |
| 1652918400000 | 9485.97 |
| 1653004800000 | 9678.58 |
| 1653264000000 | 9579.08 |
| 1653350400000 | 9445.11 |
| 1653436800000 | 9422.92 |
| 1653523200000 | 9508.4 |
| 1653609600000 | 9691.68 |
| 1653868800000 | 9804.06 |
| 1653955200000 | 9715.88 |
| 1654041600000 | 9597.67 |
| 1654128000000 | 9507.63 |
| 1654214400000 | 9560.59 |
| 1654473600000 | 9573.52 |
| 1654560000000 | 9607.99 |
| 1654646400000 | 9631.84 |
| 1654732800000 | 9613.47 |
| 1654819200000 | 9294.51 |
| 1655078400000 | 9172.09 |
| 1655164800000 | 9148.4 |
| 1655251200000 | 8931.74 |
| 1655337600000 | 9062.02 |
| 1655424000000 | 8926.26 |
| 1655683200000 | 8861.8 |
| 1655769600000 | 8783.58 |
| 1655856000000 | 8574.82 |
| 1655942400000 | 8368.41 |
| 1656028800000 | 8505.56 |
| 1656288000000 | 8565.31 |
| 1656374400000 | 8720.42 |
| 1656460800000 | 8585.93 |
| 1656547200000 | 8461.17 |
| 1656633600000 | 8492.66 |
| 1656892800000 | 8481.33 |
| 1656979200000 | 8681.14 |
| 1657065600000 | 8745.29 |
| 1657152000000 | 8536.56 |
| 1657238400000 | 8590.29 |
| 1657497600000 | 8625.39 |
| 1657584000000 | 8542.92 |
| 1657670400000 | 8450.4 |
| 1657756800000 | 8478.77 |
| 1657843200000 | 8358.05 |
| 1658102400000 | 8476.99 |
| 1658188800000 | 8484.48 |
| 1658275200000 | 8462.37 |
| 1658361600000 | 8460.77 |
| 1658448000000 | 8452.79 |
| 1658707200000 | 8410.98 |
| 1658793600000 | 8536.25 |
| 1658880000000 | 8508.24 |
| 1658966400000 | 8664.85 |
| 1659052800000 | 8723.39 |
| 1659312000000 | 8687.71 |
| 1659398400000 | 8753.89 |
| 1659484800000 | 8762.37 |
| 1659571200000 | 8884.33 |
| 1659657600000 | 8872.69 |
| 1659916800000 | 8855.27 |
| 1660003200000 | 8862.85 |
| 1660089600000 | 8835.36 |
| 1660176000000 | 9178.23 |
| 1660262400000 | 9148.31 |
| 1660521600000 | 9143.52 |
| 1660608000000 | 9284.77 |
| 1660694400000 | 9217.29 |
| 1660780800000 | 9227.79 |
| 1660867200000 | 9277.27 |
| 1661126400000 | 9024.88 |
| 1661212800000 | 8931.18 |
| 1661299200000 | 8977.58 |
| 1661385600000 | 9054.79 |
| 1661472000000 | 9099.43 |
| 1661731200000 | 9099.43 |
| 1661817600000 | 8975.93 |
| 1661904000000 | 8932.89 |
| 1661990400000 | 8856.63 |
| 1662076800000 | 8904.82 |
| 1662336000000 | 8828.85 |
| 1662422400000 | 8866.88 |
| 1662508800000 | 8684 |
| 1662595200000 | 8755.04 |
| 1662681600000 | 8784.84 |
| 1662940800000 | 8907.94 |
| 1663027200000 | 8896.38 |
| 1663113600000 | 8681.18 |
| 1663200000000 | 8679.53 |
| 1663286400000 | 8557.07 |
| 1663545600000 | 8442.03 |
| 1663632000000 | 8459.25 |
| 1663718400000 | 8230.69 |
| 1663804800000 | 8078.58 |
| 1663891200000 | 8041.28 |
| 1664150400000 | 8041.25 |
| 1664236800000 | 7680.63 |
| 1664323200000 | 7532.71 |
| 1664409600000 | 7571.45 |
| 1664496000000 | 7368.7 |
| 1664755200000 | 7351.01 |
| 1664841600000 | 7645.88 |
| 1664928000000 | 7659.86 |
| 1665014400000 | 7601.69 |
| 1665100800000 | 7564.25 |
| 1665360000000 | 7419.92 |
| 1665446400000 | 7469.46 |
| 1665532800000 | 7471.62 |
| 1665619200000 | 7497.77 |
| 1665705600000 | 7567.74 |
| 1665964800000 | 7608.33 |
| 1666051200000 | 7842.82 |
| 1666137600000 | 7825.48 |
| 1666224000000 | 7754.13 |
| 1666310400000 | 7677.01 |
| 1666569600000 | 7731.16 |
| 1666656000000 | 7784.3 |
| 1666742400000 | 7857.76 |
| 1666828800000 | 7987.76 |
| 1666915200000 | 7933.5 |
| 1667174400000 | 7933.49 |
| 1667260800000 | 7933.47 |
| 1667347200000 | 7902.64 |
| 1667433600000 | 7828.62 |
| 1667520000000 | 7883.74 |
| 1667779200000 | 8033.43 |
| 1667865600000 | 8068.77 |
| 1667952000000 | 8041.41 |
| 1668038400000 | 7985.8 |
| 1668124800000 | 8253.8 |
| 1668384000000 | 8339.66 |
| 1668470400000 | 8398.3 |
| 1668556800000 | 8347.53 |
| 1668643200000 | 8367.17 |
| 1668729600000 | 8450.03 |
| 1668988800000 | 8440.92 |
| 1669075200000 | 8449.2 |
| 1669161600000 | 8589.4 |
| 1669248000000 | 8638.33 |
| 1669334400000 | 8740.06 |
| 1669593600000 | 8794.92 |
| 1669680000000 | 8910.02 |
| 1669766400000 | 8910.08 |
| 1669852800000 | 8869.1 |
| 1669939200000 | 8702.06 |
| 1670198400000 | 8627.23 |
| 1670284800000 | 8906.76 |
| 1670371200000 | 8786.76 |
| 1670457600000 | 8786.74 |
| 1670544000000 | 8833.09 |
| 1670803200000 | 8785.2099 |
| 1670889600000 | 8781.5 |
| 1670976000000 | 8844.43 |
| 1671062400000 | 8782.16 |
| 1671148800000 | 8705.41 |
| 1671408000000 | 8672.82 |
| 1671494400000 | 8777.14 |
| 1671580800000 | 8906.23 |
| 1671667200000 | 8962.39 |
| 1671753600000 | 8933.65 |
| 1672012800000 | 8933.65 |
| 1672099200000 | 8812.53 |
| 1672185600000 | 8786.39 |
| 1672272000000 | 8911.45 |
| 1672358400000 | 8911.48 |
| 1672617600000 | 8911.48 |
| 1672704000000 | 8919.3 |
| 1672790400000 | 9098.35 |
| 1672876800000 | 9191.43 |
| 1672963200000 | 9075.68 |
| 1673222400000 | 9347.9599 |
| 1673308800000 | 9309.52 |
| 1673395200000 | 9245.79 |
| 1673481600000 | 9354.18 |
| 1673568000000 | 9620.5 |
| 1673827200000 | 9771.35 |
| 1673913600000 | 9679.95 |
| 1674000000000 | 9840.67 |
| 1674086400000 | 9785.3799 |
| 1674172800000 | 9778.97 |
| 1674432000000 | 9782.49 |
| 1674518400000 | 9775.09 |
| 1674604800000 | 9803.1 |
| 1674691200000 | 9782.17 |
| 1674777600000 | 9785.92 |
| 1675036800000 | 9642.36 |
| 1675123200000 | 9390.2099 |
| 1675209600000 | 9747.12 |
| 1675296000000 | 9803.04 |
| 1675382400000 | 9916.52 |
| 1675641600000 | 9666.14 |
| 1675728000000 | 9460.07 |
| 1675814400000 | 9607.91 |
| 1675900800000 | 9558.31 |
| 1675987200000 | 9617.03 |
| 1676246400000 | 9533.6 |
| 1676332800000 | 9440.55 |
| 1676419200000 | 9444.58 |
| 1676505600000 | 9428.52 |
| 1676592000000 | 9346.1299 |
| 1676851200000 | 9335.86 |
| 1676937600000 | 9362.91 |
| 1677024000000 | 9196.64 |
| 1677110400000 | 9216.3799 |
| 1677196800000 | 9216.4 |
| 1677456000000 | 8992.06 |
| 1677542400000 | 9019.28 |
| 1677628800000 | 9098.92 |
| 1677715200000 | 9113.77 |
| 1677801600000 | 9209.5 |
| 1678060800000 | 9238.28 |
| 1678147200000 | 9288.81 |
| 1678233600000 | 9213.94 |
| 1678320000000 | 9085.25 |
| 1678406400000 | 9057.24 |
| 1678665600000 | 9033.09 |
| 1678752000000 | 8813.62 |
| 1678838400000 | 8932.95 |
| 1678924800000 | 8860.4599 |
| 1679011200000 | 8937.07 |
| 1679270400000 | 8910.6 |
| 1679356800000 | 9061.36 |
| 1679443200000 | 9076.42 |
| 1679529600000 | 9093.78 |
| 1679616000000 | 9221.87 |
| 1679875200000 | 9244.77 |
| 1679961600000 | 9226.67 |
| 1680048000000 | 9257.39 |
| 1680134400000 | 9270.6299 |
| 1680220800000 | 9089.41 |
| 1680480000000 | 9055.56 |
| 1680566400000 | 9025 |
| 1680652800000 | 9075.47 |
| 1680739200000 | 9075.47 |
| 1680825600000 | 9075.47 |
| 1681084800000 | 9075.43 |
| 1681171200000 | 8994.35 |
| 1681257600000 | 8929.95 |
| 1681344000000 | 8892.05 |
| 1681430400000 | 8968.41 |
| 1681689600000 | 8892.77 |
| 1681776000000 | 8785.37 |
| 1681862400000 | 8746.79 |
| 1681948800000 | 8886.8799 |
| 1682035200000 | 8886.87 |
| 1682294400000 | 9036.92 |
| 1682380800000 | 9068.2 |
| 1682467200000 | 8991.37 |
| 1682553600000 | 9042.16 |
| 1682640000000 | 9156.2099 |
| 1682899200000 | 9156.19 |
| 1682985600000 | 9222.94 |
| 1683072000000 | 9124.04 |
| 1683158400000 | 9244.86 |
| 1683244800000 | 9266.68 |
| 1683504000000 | 9164.33 |
| 1683590400000 | 9115.01 |
| 1683676800000 | 9167.06 |
| 1683763200000 | 9173.78 |
| 1683849600000 | 9033.3 |
| 1684108800000 | 8924.9599 |
| 1684195200000 | 9013.66 |
| 1684281600000 | 9056.54 |
| 1684368000000 | 9098.29 |
| 1684454400000 | 9177.58 |
| 1684713600000 | 9094.2099 |
| 1684800000000 | 9086.32 |
| 1684886400000 | 9084.35 |
| 1684972800000 | 8969.42 |
| 1685059200000 | 8984.57 |
| 1685318400000 | 9006.94 |
| 1685404800000 | 8871.44 |
| 1685491200000 | 8858 |
| 1685577600000 | 8772.2099 |
| 1685664000000 | 8939.68 |
| 1685923200000 | 8911.77 |
| 1686009600000 | 8854.39 |
| 1686096000000 | 8978.04 |
| 1686182400000 | 8953.31 |
| 1686268800000 | 8907.28 |
| 1686528000000 | 8907.3 |
| 1686614400000 | 8926.65 |
| 1686700800000 | 8833.27 |
| 1686787200000 | 8863.4 |
| 1686873600000 | 8934.2 |
| 1687132800000 | 8873.36 |
| 1687219200000 | 8908.6299 |
| 1687305600000 | 8866.7 |
| 1687392000000 | 8844.17 |
| 1687478400000 | 8823.03 |
| 1687737600000 | 8991.28 |
| 1687824000000 | 9022.8 |
| 1687910400000 | 9022.77 |
| 1687996800000 | 9046.81 |
| 1688083200000 | 9014.49 |
| 1688342400000 | 9043.49 |
| 1688428800000 | 9064.7099 |
| 1688515200000 | 9032.52 |
| 1688601600000 | 8948.07 |
| 1688688000000 | 8802.02 |
| 1688947200000 | 8795.68 |
| 1689033600000 | 8892.18 |
| 1689120000000 | 9049.79 |
| 1689206400000 | 9283.1 |
| 1689292800000 | 9365.37 |
| 1689552000000 | 9267.4599 |
| 1689638400000 | 9231.58 |
| 1689724800000 | 9227.24 |
| 1689811200000 | 9334.64 |
| 1689897600000 | 9349.15 |
| 1690156800000 | 9325.58 |
| 1690243200000 | 9395.78 |
| 1690329600000 | 9405.68 |
| 1690416000000 | 9415.56 |
| 1690502400000 | 9277.35 |
| 1690761600000 | 9223.36 |
| 1690848000000 | 9259.4599 |
| 1690934400000 | 9037.59 |
| 1691020800000 | 9121.69 |
| 1691107200000 | 8956.86 |
| 1691366400000 | 8959.22 |
| 1691452800000 | 8882.01 |
| 1691539200000 | 8965.9599 |
| 1691625600000 | 8838.85 |
| 1691712000000 | 8770.58 |
| 1691971200000 | 8591.9 |
| 1692057600000 | 8575.44 |
| 1692144000000 | 8743.8 |
| 1692230400000 | 8638.07 |
| 1692316800000 | 8636.06 |
| 1692576000000 | 8636.04 |
| 1692662400000 | 8508.61 |
| 1692748800000 | 8415.22 |
| 1692835200000 | 8461.73 |
| 1692921600000 | 8406.43 |
| 1693180800000 | 8406.4599 |
| 1693267200000 | 8472.49 |
| 1693353600000 | 8570.99 |
| 1693440000000 | 8428.28 |
| 1693526400000 | 8450.31 |
| 1693785600000 | 8496.6299 |
| 1693872000000 | 8476.06 |
| 1693958400000 | 8472.7099 |
| 1694044800000 | 8409.92 |
| 1694131200000 | 8483.75 |
| 1694390400000 | 8500.26 |
| 1694476800000 | 8505.82 |
| 1694563200000 | 8387.57 |
| 1694649600000 | 8455.26 |
| 1694736000000 | 8349.16 |
| 1694995200000 | 8349.15 |
| 1695081600000 | 8260.67 |
| 1695168000000 | 8236.1 |
| 1695254400000 | 8322.24 |
| 1695340800000 | 8394.59 |
| 1695600000000 | 8443.06 |
| 1695686400000 | 8540.44 |
| 1695772800000 | 8696.8 |
| 1695859200000 | 8695.27 |
| 1695945600000 | 8675.36 |
| 1696204800000 | 8633.31 |
| 1696291200000 | 8623.67 |
| 1696377600000 | 8635.61 |
| 1696464000000 | 8463.5 |
| 1696550400000 | 8601.33 |
| 1696809600000 | 8532.85 |
| 1696896000000 | 8571.74 |
| 1696982400000 | 8581.95 |
| 1697068800000 | 8601.1299 |
| 1697155200000 | 8575.3799 |
| 1697414400000 | 8483.67 |
| 1697500800000 | 8601.26 |
| 1697587200000 | 8596.75 |
| 1697673600000 | 8506.42 |
| 1697760000000 | 8407.41 |
| 1698019200000 | 8338.7 |
| 1698105600000 | 8293.23 |
| 1698192000000 | 8320.89 |
| 1698278400000 | 8248.51 |
| 1698364800000 | 8181.23 |
| 1698624000000 | 8181.28 |
| 1698710400000 | 8227.05 |
| 1698796800000 | 8227.04 |
| 1698883200000 | 8227.03 |
| 1698969600000 | 8354.93 |
| 1699228800000 | 8507.05 |
| 1699315200000 | 8539.02 |
| 1699401600000 | 8575.19 |
| 1699488000000 | 8645.6299 |
| 1699574400000 | 8596.83 |
| 1699833600000 | 8517.62 |
| 1699920000000 | 8504.03 |
| 1700006400000 | 8630.6 |
| 1700092800000 | 8670.82 |
| 1700179200000 | 8722.85 |
| 1700438400000 | 8689.26 |
| 1700524800000 | 8741.68 |
| 1700611200000 | 8783.98 |
| 1700697600000 | 8809.78 |
| 1700784000000 | 8839.7099 |
| 1701043200000 | 8839.73 |
| 1701129600000 | 8914.51 |
| 1701216000000 | 8852.67 |
| 1701302400000 | 8772.43 |
| 1701388800000 | 8812.62 |
| 1701648000000 | 8883.03 |
| 1701734400000 | 8907.86 |
| 1701820800000 | 8892.03 |
| 1701907200000 | 8801.78 |
| 1701993600000 | 8801.77 |
| 1702252800000 | 8733.65 |
| 1702339200000 | 8825.07 |
| 1702425600000 | 8702.67 |
| 1702512000000 | 8977.3799 |
| 1702598400000 | 9081.35 |
| 1702857600000 | 9061.06 |
| 1702944000000 | 9099.07 |
| 1703030400000 | 9106.1299 |
| 1703116800000 | 9064.18 |
| 1703203200000 | 9146.76 |
| 1703462400000 | 9146.76 |
| 1703548800000 | 9146.77 |
| 1703635200000 | 9085.69 |
| 1703721600000 | 9184.68 |
| 1703808000000 | 9165.44 |
| 1704153600000 | 9190.16 |
| 1704240000000 | 9130.27 |
| 1704326400000 | 9288.84 |
| 1704412800000 | 9307.99 |
| 1704672000000 | 9259.69 |
| 1704758400000 | 9228.84 |
| 1704844800000 | 9082.07 |
| 1704931200000 | 9238.52 |
| 1705017600000 | 9285.97 |
| 1705276800000 | 9347.37 |
| 1705363200000 | 9263.2099 |
| 1705449600000 | 9171.4599 |
| 1705536000000 | 9096.89 |
| 1705622400000 | 9083.94 |
| 1705881600000 | 9134.75 |
| 1705968000000 | 9219.85 |
| 1706054400000 | 9294.33 |
| 1706140800000 | 9247.77 |
| 1706227200000 | 9319.95 |
| 1706486400000 | 9250.9 |
| 1706572800000 | 9212.73 |
| 1706659200000 | 9261.66 |
| 1706745600000 | 9248.67 |
| 1706832000000 | 9399.15 |
| 1707091200000 | 9363.53 |
| 1707177600000 | 9403.93 |
| 1707264000000 | 9571.79 |
| 1707350400000 | 9620.2099 |
| 1707436800000 | 9620.24 |
| 1707696000000 | 9535.06 |
| 1707782400000 | 9574.91 |
| 1707868800000 | 9586.48 |
| 1707955200000 | 9630.02 |
| 1708041600000 | 9632.74 |
| 1708300800000 | 9493.04 |
| 1708387200000 | 9572.86 |
| 1708473600000 | 9665.34 |
| 1708560000000 | 9705.42 |
| 1708646400000 | 9683.58 |
| 1708905600000 | 9601.4 |
| 1708992000000 | 9550.34 |
| 1709078400000 | 9544.65 |
| 1709164800000 | 9626.95 |
| 1709251200000 | 9654.72 |
| 1709510400000 | 9716.14 |
| 1709596800000 | 9661.11 |
| 1709683200000 | 9631.42 |
| 1709769600000 | 9584.91 |
| 1709856000000 | 9791.53 |
| 1710115200000 | 9726.18 |
| 1710201600000 | 9730.04 |
| 1710288000000 | 9861.98 |
| 1710374400000 | 9881.26 |
| 1710460800000 | 9638.01 |
| 1710720000000 | 9698.89 |
| 1710806400000 | 9682.29 |
| 1710892800000 | 9658.2 |
| 1710979200000 | 9806.28 |
| 1711065600000 | 9646.28 |
| 1711324800000 | 9579.27 |
| 1711411200000 | 9647.49 |
| 1711497600000 | 9657.93 |
| 1711584000000 | 9657.92 |
| 1711670400000 | 9657.92 |
| 1711929600000 | 9791.89 |
| 1712016000000 | 9764.22 |
| 1712102400000 | 9596.48 |
| 1712188800000 | 9572.94 |
| 1712275200000 | 9438.62 |
| 1712534400000 | 9445.68 |
| 1712620800000 | 9445.7099 |
| 1712707200000 | 9445.69 |
| 1712793600000 | 9357.68 |
| 1712880000000 | 9341.73 |
| 1713139200000 | 9148.59 |
| 1713225600000 | 8887.2 |
| 1713312000000 | 8905.35 |
| 1713398400000 | 8997.72 |
| 1713484800000 | 8826.24 |
| 1713744000000 | 8844.36 |
| 1713830400000 | 8931.49 |
| 1713916800000 | 9016.57 |
| 1714003200000 | 8988.78 |
| 1714089600000 | 9062.67 |
| 1714348800000 | 9273.16 |
| 1714435200000 | 9151.27 |
| 1714521600000 | 9151.25 |
| 1714608000000 | 9125.97 |
| 1714694400000 | 9117.09 |
| 1714953600000 | 9188.51 |
| 1715040000000 | 9142.01 |
| 1715126400000 | 9186.24 |
| 1715212800000 | 9029.75 |
| 1715299200000 | 8963.25 |
| 1715558400000 | 9038.45 |
| 1715644800000 | 9051.82 |
| 1715731200000 | 9044.98 |
| 1715817600000 | 9157.02 |
| 1715904000000 | 9119.52 |
| 1716163200000 | 9147.4 |
| 1716249600000 | 9008.76 |
| 1716336000000 | 8993.64 |
| 1716422400000 | 9075.39 |
| 1716508800000 | 8989.57 |
| 1716768000000 | 8934.87 |
| 1716854400000 | 8867.51 |
| 1716940800000 | 8674.12 |
| 1717027200000 | 8582.09 |
| 1717113600000 | 8668.44 |
| 1717372800000 | 8718.58 |
| 1717459200000 | 8583.3 |
| 1717545600000 | 8645.98 |
| 1717632000000 | 8783.89 |
| 1717718400000 | 8815.93 |
| 1717977600000 | 8699.2099 |
| 1718064000000 | 8647.8799 |
| 1718150400000 | 8647.85 |
| 1718236800000 | 8647.18 |
| 1718323200000 | 8641.25 |
| 1718582400000 | 8641.24 |
| 1718668800000 | 8602.35 |
| 1718755200000 | 8573.93 |
| 1718841600000 | 8549.84 |
| 1718928000000 | 8284.36 |
| 1719187200000 | 8460.47 |
| 1719273600000 | 8502.49 |
| 1719360000000 | 8499.25 |
| 1719446400000 | 8643.98 |
| 1719532800000 | 8704.54 |
| 1719792000000 | 8677.54 |
| 1719878400000 | 8594.43 |
| 1719964800000 | 8742.14 |
| 1720051200000 | 8848.27 |
| 1720137600000 | 8854.36 |
| 1720396800000 | 8917.47 |
| 1720483200000 | 8955.55 |
| 1720569600000 | 8878.51 |
| 1720656000000 | 9054.76 |
| 1720742400000 | 9092.3799 |
| 1721001600000 | 9140.43 |
| 1721088000000 | 9132.6299 |
| 1721174400000 | 9187.14 |
| 1721260800000 | 9232.4 |
| 1721347200000 | 9353.7099 |
| 1721606400000 | 9249.62 |
| 1721692800000 | 9277.23 |
| 1721779200000 | 9277.26 |
| 1721865600000 | 9152.48 |
| 1721952000000 | 9262.84 |
| 1722211200000 | 9137.64 |
| 1722297600000 | 9038.6 |
| 1722384000000 | 9088.07 |
| 1722470400000 | 9210.8 |
| 1722556800000 | 9119.85 |
| 1722816000000 | 8902.7099 |
| 1722902400000 | 8917.29 |
| 1722988800000 | 9120.87 |
| 1723075200000 | 9180.15 |
| 1723161600000 | 9336.59 |
| 1723420800000 | 9261.99 |
| 1723507200000 | 9400.26 |
| 1723593600000 | 9491 |
| 1723680000000 | 9473.18 |
| 1723766400000 | 9649.5 |
| 1724025600000 | 9803.09 |
| 1724112000000 | 9886.67 |
| 1724198400000 | 9828.29 |
| 1724284800000 | 9951.36 |
| 1724371200000 | 9951.37 |
| 1724630400000 | 9951.4 |
| 1724716800000 | 10012.95 |
| 1724803200000 | 9998.78 |
| 1724889600000 | 9901.07 |
| 1724976000000 | 9942.87 |
| 1725235200000 | 9929.59 |
| 1725321600000 | 9829.3 |
| 1725408000000 | 9845.16 |
| 1725494400000 | 9930.79 |
| 1725580800000 | 10032.89 |
| 1725840000000 | 9994.39 |
| 1725926400000 | 10012.51 |
| 1726012800000 | 9998.18 |
| 1726099200000 | 10080.99 |
| 1726185600000 | 10120.32 |
| 1726444800000 | 10272.4599 |
| 1726531200000 | 10435.6 |
| 1726617600000 | 10402.97 |
| 1726704000000 | 10506.62 |
| 1726790400000 | 10541.8799 |
| 1727049600000 | 10737.77 |
| 1727136000000 | 10731.82 |
| 1727222400000 | 10701.6299 |
| 1727308800000 | 10819.3799 |
| 1727395200000 | 10738.24 |
| 1727654400000 | 10504.95 |
| 1727740800000 | 10648.97 |
| 1727827200000 | 10666.72 |
| 1727913600000 | 10617.72 |
| 1728000000000 | 10753.48 |
| 1728259200000 | 10773.86 |
| 1728345600000 | 10720.18 |
| 1728432000000 | 10541.1299 |
| 1728518400000 | 10472.65 |
| 1728604800000 | 10349.5 |
| 1728864000000 | 10315.57 |
| 1728950400000 | 10446.3799 |
| 1729036800000 | 10438.26 |
| 1729123200000 | 10361.62 |
| 1729209600000 | 10453.6 |
| 1729468800000 | 10429.7099 |
| 1729555200000 | 10378.93 |
| 1729641600000 | 10327.92 |
| 1729728000000 | 10205.76 |
| 1729814400000 | 10157.75 |
| 1730073600000 | 10221.57 |
| 1730160000000 | 10089.94 |
| 1730246400000 | 10149.64 |
| 1730332800000 | 9978.54 |
| 1730419200000 | 9978.57 |
| 1730678400000 | 9914.17 |
| 1730764800000 | 10127.25 |
| 1730851200000 | 9909.44 |
| 1730937600000 | 9664.15 |
| 1731024000000 | 9669.22 |
| 1731283200000 | 9567.82 |
| 1731369600000 | 9346.2 |
| 1731456000000 | 9222.85 |
| 1731542400000 | 8974.66 |
| 1731628800000 | 9172.8799 |
| 1731888000000 | 9313.25 |
| 1731974400000 | 9368.35 |
| 1732060800000 | 9627.22 |
| 1732147200000 | 9437.17 |
| 1732233600000 | 9327.59 |
| 1732492800000 | 9378.07 |
| 1732579200000 | 9325.36 |
| 1732665600000 | 9232.9599 |
| 1732752000000 | 9135.93 |
| 1732838400000 | 9115.25 |
| 1733097600000 | 9283.07 |
| 1733184000000 | 9295.09 |
| 1733270400000 | 9323.47 |
| 1733356800000 | 9343.73 |
| 1733443200000 | 9419.56 |
| 1733702400000 | 9304.18 |
| 1733788800000 | 9378.57 |
| 1733875200000 | 9219.78 |
| 1733961600000 | 9209.92 |
| 1734048000000 | 9133.4599 |
| 1734307200000 | 9122.77 |
| 1734393600000 | 8918.19 |
| 1734480000000 | 8848.76 |
| 1734566400000 | 8744.4599 |
| 1734652800000 | 8761.16 |
| 1734912000000 | 9008.53 |
| 1734998400000 | 9008.52 |
| 1735084800000 | 9008.52 |
| 1735171200000 | 9096.78 |
| 1735257600000 | 9096.15 |
| 1735516800000 | 9096.15 |
| 1735603200000 | 9096.14 |
| 1735776000000 | 9121.89 |
| 1735862400000 | 9158.62 |
| 1736121600000 | 9169.09 |
| 1736208000000 | 9063.72 |
| 1736294400000 | 8947.04 |
| 1736380800000 | 8960.36 |
| 1736467200000 | 8959.4 |
| 1736726400000 | 8690.95 |
| 1736812800000 | 8638.54 |
| 1736899200000 | 8705.06 |
| 1736985600000 | 8581.74 |
| 1737072000000 | 8714.67 |
| 1737331200000 | 8719.52 |
| 1737417600000 | 8720.14 |
| 1737504000000 | 8730.97 |
| 1737590400000 | 8760.85 |
| 1737676800000 | 8687.49 |
| 1737936000000 | 8527.9599 |
| 1738022400000 | 8494.49 |
| 1738108800000 | 8494.49 |
| 1738195200000 | 8447.07 |
| 1738281600000 | 8156.72 |
| 1738540800000 | 8151.62 |
| 1738627200000 | 8519.1 |
| 1738713600000 | 8875.3799 |
| 1738800000000 | 8797.3 |
| 1738886400000 | 8720.6 |
| 1739145600000 | 8528.68 |
| 1739232000000 | 8447.68 |
| 1739318400000 | 8528.82 |
| 1739404800000 | 8639.11 |
| 1739491200000 | 8586.8 |
| 1739750400000 | 8439.77 |
| 1739836800000 | 8597.9599 |
| 1739923200000 | 8636.44 |
| 1740009600000 | 8570.92 |
| 1740096000000 | 8619.1299 |
| 1740355200000 | 8624.93 |
| 1740441600000 | 8574.28 |
| 1740528000000 | 8716.77 |
| 1740614400000 | 8688.03 |
| 1740700800000 | 8459.31 |
| 1740960000000 | 8545.42 |
| 1741046400000 | 8608.1 |
| 1741132800000 | 8773.29 |
| 1741219200000 | 8940.84 |
| 1741305600000 | 9062.94 |
| 1741564800000 | 9140.49 |
| 1741651200000 | 8923.61 |
| 1741737600000 | 8916.39 |
| 1741824000000 | 8991.09 |
| 1741910400000 | 9103.59 |
| 1742169600000 | 9086.58 |
| 1742256000000 | 9050.24 |
| 1742342400000 | 9111.17 |
| 1742428800000 | 9136.25 |
| 1742515200000 | 9027.56 |
| 1742774400000 | 8920.29 |
| 1742860800000 | 8821.93 |
| 1742947200000 | 8794.92 |
| 1743033600000 | 8808.28 |
| 1743120000000 | 8816.07 |
| 1743379200000 | 8933.42 |
| 1743465600000 | 8933.3799 |
| 1743552000000 | 9027.74 |
| 1743638400000 | 8900.9599 |
| 1743724800000 | 8863 |
| 1743984000000 | 8371.36 |
| 1744070400000 | 8671.85 |
| 1744156800000 | 8671.86 |
| 1744243200000 | 8798.64 |
| 1744329600000 | 8839.73 |
| 1744588800000 | 8917.64 |
| 1744675200000 | 9044.9599 |
| 1744761600000 | 8985.1299 |
| 1744848000000 | 8985.11 |
| 1744934400000 | 8985.11 |
| 1745193600000 | 9002.09 |
| 1745280000000 | 9009.91 |
| 1745366400000 | 9057.36 |
| 1745452800000 | 9047.68 |
| 1745539200000 | 9236.72 |
| 1745798400000 | 9189.48 |
| 1745884800000 | 9258.9 |
| 1745971200000 | 9505.82 |
| 1746057600000 | 9505.84 |
| 1746144000000 | 9636.15 |
| 1746403200000 | 9501.04 |
| 1746489600000 | 9594.89 |
| 1746576000000 | 9713.74 |
| 1746662400000 | 9541.81 |
| 1746748800000 | 9697.91 |
| 1747008000000 | 9697.85 |
| 1747094400000 | 9838.24 |
| 1747180800000 | 9847.29 |
| 1747267200000 | 9752.14 |
| 1747353600000 | 9756.58 |
| 1747612800000 | 9708.66 |
| 1747699200000 | 9546.66 |
| 1747785600000 | 9613.95 |
| 1747872000000 | 9517.35 |
| 1747958400000 | 9769.19 |
| 1748217600000 | 9660.04 |
| 1748304000000 | 9623.75 |
| 1748390400000 | 9685.49 |
| 1748476800000 | 9632.01 |
| 1748563200000 | 9526.44 |
| 1748822400000 | 9591.36 |
| 1748908800000 | 9688.09 |
| 1748995200000 | 9622.72 |
| 1749081600000 | 9689.62 |
| 1749168000000 | 9689.65 |
| 1749427200000 | 9707.1 |
| 1749513600000 | 9606.87 |
| 1749600000000 | 9671.8 |
| 1749686400000 | 9671.8 |
| 1749772800000 | 9627.74 |
| 1750032000000 | 9539.51 |
| 1750118400000 | 9519.37 |
| 1750204800000 | 9404.66 |
| 1750291200000 | 9353.54 |
| 1750377600000 | 9351.8 |
| 1750636800000 | 9085.36 |
| 1750723200000 | 9271.05 |
| 1750809600000 | 9399.17 |
| 1750896000000 | 9456.04 |
| 1750982400000 | 9571.47 |
| 1751241600000 | 9519.55 |
| 1751328000000 | 9605.6299 |
| 1751414400000 | 9545.77 |
| 1751500800000 | 9617.24 |
| 1751587200000 | 9425.12 |
| 1751846400000 | 9454.84 |
| 1751932800000 | 9517.05 |
| 1752019200000 | 9617.48 |
| 1752105600000 | 9588.14 |
| 1752192000000 | 9560.7 |
| 1752451200000 | 9620.7099 |
| 1752537600000 | 9493.1 |
| 1752624000000 | 9189.1299 |
| 1752710400000 | 9052.6 |
| 1752796800000 | 9106.6299 |
| 1753056000000 | 9172.34 |
| 1753142400000 | 9190.84 |
| 1753228800000 | 9375.29 |
| 1753315200000 | 9411.67 |
| 1753401600000 | 9285.9599 |
| 1753660800000 | 9239.97 |
| 1753747200000 | 9164.87 |
| 1753833600000 | 9122.32 |
| 1753920000000 | 8839.2099 |
| 1754006400000 | 8959.3799 |
| 1754265600000 | 9136.17 |
| 1754352000000 | 9102.04 |
| 1754438400000 | 9115.01 |
| 1754524800000 | 9195.58 |
| 1754611200000 | 9148.24 |
| 1754870400000 | 9055.36 |
| 1754956800000 | 9084.11 |
| 1755043200000 | 9203.86 |
| 1755129600000 | 9090.53 |
| 1755216000000 | 9123.69 |
| 1755475200000 | 9081.06 |
| 1755561600000 | 9063.78 |
| 1755648000000 | 9088.16 |
| 1755734400000 | 9088.14 |
| 1755820800000 | 9101.59 |
| 1756080000000 | 9101.6 |
| 1756166400000 | 8869.81 |
| 1756252800000 | 9057.86 |
| 1756339200000 | 8941.9 |
| 1756425600000 | 8862.31 |
| 1756684800000 | 8872.83 |
| 1756771200000 | 8794.78 |
| 1756857600000 | 8752.64 |
| 1756944000000 | 8845.91 |
| 1757030400000 | 8911.49 |
| 1757289600000 | 8880.01 |
| 1757376000000 | 8859.52 |
| 1757462400000 | 8848.44 |
| 1757548800000 | 8861.5 |
| 1757635200000 | 8849.5 |
| 1757894400000 | 8746.3 |
| 1757980800000 | 8937.2099 |
| 1758067200000 | 9025 |
| 1758153600000 | 9017.7 |
| 1758240000000 | 9062.29 |
| 1758499200000 | 8979.39 |
| 1758585600000 | 8809.29 |
| 1758672000000 | 8770.26 |
| 1758758400000 | 8572.31 |
| 1758844800000 | 8535.29 |
| 1759104000000 | 8487.68 |
| 1759190400000 | 8408.34 |
| 1759276800000 | 8533.41 |
| 1759363200000 | 8543.87 |
| 1759449600000 | 8676.44 |
| 1759708800000 | 8444.72 |
| 1759795200000 | 8612.78 |
| 1759881600000 | 8650.16 |
| 1759968000000 | 8546.68 |
| 1760054400000 | 8536.73 |
| 1760313600000 | 8547.02 |
| 1760400000000 | 8603.24 |
| 1760486400000 | 8653.57 |
| 1760572800000 | 8635.8799 |
| 1760659200000 | 8620.68 |
| 1760918400000 | 8619.1299 |
| 1761004800000 | 8643.6 |
| 1761091200000 | 8525.33 |
| 1761177600000 | 8534.4 |
| 1761264000000 | 8440.16 |
| 1761523200000 | 8316.84 |
| 1761609600000 | 8327.44 |
| 1761696000000 | 8389.61 |
| 1761782400000 | 8330.78 |
| 1761868800000 | 8330.77 |
| 1762128000000 | 8177.48 |
| 1762214400000 | 8273.54 |
| 1762300800000 | 8153.57 |
| 1762387200000 | 8149.98 |
| 1762473600000 | 7990.44 |
| 1762732800000 | 7925.12 |
| 1762819200000 | 7776.17 |
| 1762905600000 | 7864.44 |
| 1762992000000 | 7859.39 |
| 1763078400000 | 7670.86 |
| 1763337600000 | 7973.94 |
| 1763424000000 | 7949.7 |
| 1763510400000 | 8026.98 |
| 1763596800000 | 8211.5 |
| 1763683200000 | 8335.74 |
| 1763942400000 | 8360.28 |
| 1764028800000 | 8272.91 |
| 1764115200000 | 8341.44 |
| 1764201600000 | 8298.94 |
| 1764288000000 | 8390.43 |
| STOXX Philippines | STOXX Emerging Markets | |
|---|---|---|
| 2018 | -14.289452291019 | -15.67852486957 |
| 2019 | 10.067741774485 | 20.650968691234 |
| 2020 | -3.1654924191872 | 19.026347226938 |
| 2021 | -2.2674599626328 | -3.2871038052987 |
| 2022 | -12.508259282059 | -21.206620358924 |
| 2023 | 2.849807214966 | 11.265656296475 |
| 2024 | -0.75321517833957 | 8.1096853899362 |
| 2025 | -9.9955518983959 | 38.844686046777 |
Methodology
The STOXX Philippines Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Philippines covering approximately 85% of investable market capitalization. STOXX Philippines 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 | CH1213334134 | SWPHR | .SWPHR | |
| Gross Return EUR | CH1213334142 | SWPHGR | .SWPHGR | |
| Price EUR | CH1213334159 | SWPHP | .SWPHP | |
| Price USD | CH1213334126 | SWPHL | .SWPHL | |
| Gross Return USD | CH1213334118 | SWPHGV | .SWPHGV | |
| Net Return USD | CH1213334100 | SWPHV | .SWPHV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ICTSI | Industrial Goods and Services | Philippines | 13.866% |
| SM Investments Corp | Retail | Philippines | 13.403% |
| SM Prime Holdings Inc | Real Estate | Philippines | 11.076% |
| Banco de Oro Unibank Inc | Banks | Philippines | 10.612% |
| Bank of the Philippine Islands | Banks | Philippines | 8.303% |
| MANILA ELECTRIC | Utilities | Philippines | 6.432% |
| JOLLIBEE FOODS | Travel and Leisure | Philippines | 5.208% |
| Ayala Land Inc | Real Estate | Philippines | 4.959% |
| Metropolitan Bank & Trust | Banks | Philippines | 4.627% |
| Ayala Corp | Real Estate | Philippines | 4.439% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.