Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Turkey All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Turkey All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Turkey. STOXX Turkey All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Turkey All Cap | 312.2 | 108.4 | 0.3 | 0.1 | 6.8 | 0.0 | 6.3 | 0.0 | 17.9 |
| STOXX Emerging Markets All Cap | 27,982.8 | 9,428.2 | 1.4 | 0.2 | 842.0 | 0.0 | 8.9 | 0.0 | 16.7 |
Supersector weighting (top 10)
| Banks | 14.8 |
|---|---|
| Industrial Goods and Services | 11.2 |
| Energy | 8.8 |
| Personal Care, Drug and Grocery Stores | 8.2 |
| Travel and Leisure | 8.0 |
| Construction and Materials | 6.8 |
| Basic Resources | 6.3 |
| Financial Services | 5.2 |
| Real Estate | 4.7 |
| Telecommunications | 4.1 |
Country weighting
| Turkey | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Turkey All Cap | -0.7 | -0.7 | 1.0 | 95.9 | 44.3 | N/A | N/A | 1.0 | 25.0 | 7.6 |
| STOXX Emerging Markets All Cap | 0.7 | 0.7 | 12.8 | -0.7 | 20.1 | N/A | N/A | 12.7 | -0.2 | 3.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Turkey All Cap | N/A | N/A | 22.3 | 29.6 | 35.8 | N/A | N/A | -0.3 | 0.6 | 0.1 |
| STOXX Emerging Markets All Cap | N/A | N/A | 12.4 | 15.4 | 17.3 | N/A | N/A | 0.6 | -0.2 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Turkey All Cap | 0.5 | 0.5 | 0.2 | 0.2 | 0.3 | 13.7 | 13.7 | 22.9 | 30.5 | 34.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Turkey All Cap | 0.7 | 0.7 | 0.4 | 0.4 | 0.6 | -1.2 | -1.2 | -0.5 | 0.7 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 31, 2025
BENCHMARK INDICES
STOXX Turkey All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Turkey All Cap | 5.3 | 9.3 | 4.9 | 7.5 | 1.4 | 2.4 | 0.8 | N/A |
| STOXX Emerging Markets All Cap | 17.7 | 13.7 | 15.0 | 13.1 | 1.8 | 2.8 | 0.9 | 3.3 |
Performance and annual returns
| STOXX Turkey All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1015.89 |
| 1001462400000 | 999.67 |
| 1001548800000 | 1000.8 |
| 1001635200000 | 1030.9 |
| 1001894400000 | 1035.96 |
| 1001980800000 | 1037.48 |
| 1002067200000 | 1007.51 |
| 1002153600000 | 1018.42 |
| 1002240000000 | 995.87 |
| 1002499200000 | 973.06 |
| 1002585600000 | 984.58 |
| 1002672000000 | 1023.54 |
| 1002758400000 | 1148.52 |
| 1002844800000 | 1106.27 |
| 1003104000000 | 1118.28 |
| 1003190400000 | 1105.65 |
| 1003276800000 | 1155.95 |
| 1003363200000 | 1129.57 |
| 1003449600000 | 1119.34 |
| 1003708800000 | 1205.03 |
| 1003795200000 | 1269.76 |
| 1003881600000 | 1255.82 |
| 1003968000000 | 1224.48 |
| 1004054400000 | 1302.03 |
| 1004313600000 | 1300.82 |
| 1004400000000 | 1310.3 |
| 1004486400000 | 1307.98 |
| 1004572800000 | 1285.47 |
| 1004659200000 | 1362.18 |
| 1004918400000 | 1394.72 |
| 1005004800000 | 1439.56 |
| 1005091200000 | 1407.49 |
| 1005177600000 | 1435.31 |
| 1005264000000 | 1363.37 |
| 1005523200000 | 1402.36 |
| 1005609600000 | 1381.43 |
| 1005696000000 | 1462.19 |
| 1005782400000 | 1555.51 |
| 1005868800000 | 1572.58 |
| 1006128000000 | 1759.96 |
| 1006214400000 | 1688.57 |
| 1006300800000 | 1619.82 |
| 1006387200000 | 1659.08 |
| 1006473600000 | 1639.5 |
| 1006732800000 | 1702.72 |
| 1006819200000 | 1652.08 |
| 1006905600000 | 1567.65 |
| 1006992000000 | 1530.28 |
| 1007078400000 | 1644.04 |
| 1007337600000 | 1614.77 |
| 1007424000000 | 1597.02 |
| 1007510400000 | 1718.59 |
| 1007596800000 | 1843.47 |
| 1007683200000 | 1839.9 |
| 1007942400000 | 1843.71 |
| 1008028800000 | 1847.18 |
| 1008115200000 | 1880.86 |
| 1008201600000 | 1893.75 |
| 1008288000000 | 1858.51 |
| 1008547200000 | 1858.51 |
| 1008633600000 | 1861.08 |
| 1008720000000 | 1828.59 |
| 1008806400000 | 1797.63 |
| 1008892800000 | 1805.12 |
| 1009152000000 | 1820.45 |
| 1009238400000 | 1851.5 |
| 1009324800000 | 1891.18 |
| 1009411200000 | 1989.33 |
| 1009497600000 | 1996.58 |
| 1009756800000 | 1982.86 |
| 1009929600000 | 2029.69 |
| 1010016000000 | 2080.68 |
| 1010102400000 | 2092.46 |
| 1010361600000 | 2230.33 |
| 1010448000000 | 2208.88 |
| 1010534400000 | 2070.43 |
| 1010620800000 | 2067.53 |
| 1010707200000 | 2037.11 |
| 1010966400000 | 2059.42 |
| 1011052800000 | 2011.76 |
| 1011139200000 | 1917.67 |
| 1011225600000 | 1957.59 |
| 1011312000000 | 1994.73 |
| 1011571200000 | 1967.71 |
| 1011657600000 | 1956.2 |
| 1011744000000 | 1959.52 |
| 1011830400000 | 2002.84 |
| 1011916800000 | 1992.3 |
| 1012176000000 | 1987.91 |
| 1012262400000 | 1960.55 |
| 1012348800000 | 1953.99 |
| 1012435200000 | 2091.05 |
| 1012521600000 | 2114.42 |
| 1012780800000 | 2054.77 |
| 1012867200000 | 1973.49 |
| 1012953600000 | 1890.39 |
| 1013040000000 | 1785.85 |
| 1013126400000 | 1661.79 |
| 1013385600000 | 1742.14 |
| 1013472000000 | 1744.47 |
| 1013558400000 | 1805.1 |
| 1013644800000 | 1798.24 |
| 1013731200000 | 1741.79 |
| 1013990400000 | 1707.02 |
| 1014076800000 | 1712 |
| 1014163200000 | 1660.99 |
| 1014249600000 | 1654.81 |
| 1014336000000 | 1647.66 |
| 1014595200000 | 1647.66 |
| 1014681600000 | 1589.3 |
| 1014768000000 | 1630.24 |
| 1014854400000 | 1625.5 |
| 1014940800000 | 1689.42 |
| 1015200000000 | 1734.43 |
| 1015286400000 | 1686.01 |
| 1015372800000 | 1701.52 |
| 1015459200000 | 1742.48 |
| 1015545600000 | 1764.89 |
| 1015804800000 | 1705.15 |
| 1015891200000 | 1635.76 |
| 1015977600000 | 1592.31 |
| 1016064000000 | 1601.49 |
| 1016150400000 | 1637.44 |
| 1016409600000 | 1604.04 |
| 1016496000000 | 1602.17 |
| 1016582400000 | 1637.8 |
| 1016668800000 | 1747.36 |
| 1016755200000 | 1793.53 |
| 1017014400000 | 1829.12 |
| 1017100800000 | 1766.98 |
| 1017187200000 | 1812.96 |
| 1017273600000 | 1803.25 |
| 1017360000000 | 1785.26 |
| 1017619200000 | 1774.87 |
| 1017705600000 | 1820.08 |
| 1017792000000 | 1759.96 |
| 1017878400000 | 1831.05 |
| 1017964800000 | 1873.99 |
| 1018224000000 | 1796.26 |
| 1018310400000 | 1880.96 |
| 1018396800000 | 1913.96 |
| 1018483200000 | 1955.43 |
| 1018569600000 | 1930.61 |
| 1018828800000 | 1992.86 |
| 1018915200000 | 1940.12 |
| 1019001600000 | 1938.27 |
| 1019088000000 | 1897.08 |
| 1019174400000 | 1888.16 |
| 1019433600000 | 1831.32 |
| 1019520000000 | 1829.6 |
| 1019606400000 | 1808.11 |
| 1019692800000 | 1757.2 |
| 1019779200000 | 1827.8 |
| 1020038400000 | 1789.05 |
| 1020124800000 | 1748.97 |
| 1020211200000 | 1727.14 |
| 1020297600000 | 1703.65 |
| 1020384000000 | 1712.4 |
| 1020643200000 | 1695.32 |
| 1020729600000 | 1734 |
| 1020816000000 | 1800.86 |
| 1020902400000 | 1777.94 |
| 1020988800000 | 1721.78 |
| 1021248000000 | 1713.28 |
| 1021334400000 | 1691.84 |
| 1021420800000 | 1667.63 |
| 1021507200000 | 1631.04 |
| 1021593600000 | 1492.38 |
| 1021852800000 | 1538.65 |
| 1021939200000 | 1581.73 |
| 1022025600000 | 1538.1 |
| 1022112000000 | 1557.97 |
| 1022198400000 | 1578.08 |
| 1022457600000 | 1642.88 |
| 1022544000000 | 1589.39 |
| 1022630400000 | 1559.84 |
| 1022716800000 | 1502.45 |
| 1022803200000 | 1497.42 |
| 1023062400000 | 1474.24 |
| 1023148800000 | 1500.91 |
| 1023235200000 | 1496.2 |
| 1023321600000 | 1499.47 |
| 1023408000000 | 1438.75 |
| 1023667200000 | 1383.02 |
| 1023753600000 | 1337.91 |
| 1023840000000 | 1298.71 |
| 1023926400000 | 1331.05 |
| 1024012800000 | 1253.65 |
| 1024272000000 | 1202.36 |
| 1024358400000 | 1290.19 |
| 1024444800000 | 1266.72 |
| 1024531200000 | 1222.33 |
| 1024617600000 | 1221.11 |
| 1024876800000 | 1183.84 |
| 1024963200000 | 1206.02 |
| 1025049600000 | 1111.3 |
| 1025136000000 | 1202.36 |
| 1025222400000 | 1265.51 |
| 1025481600000 | 1311.39 |
| 1025568000000 | 1216.01 |
| 1025654400000 | 1198.24 |
| 1025740800000 | 1203.71 |
| 1025827200000 | 1249.69 |
| 1026086400000 | 1152.49 |
| 1026172800000 | 1132.45 |
| 1026259200000 | 1161.45 |
| 1026345600000 | 1164.99 |
| 1026432000000 | 1249.54 |
| 1026691200000 | 1234.07 |
| 1026777600000 | 1252.56 |
| 1026864000000 | 1417.42 |
| 1026950400000 | 1407.58 |
| 1027036800000 | 1379.85 |
| 1027296000000 | 1319.43 |
| 1027382400000 | 1318.49 |
| 1027468800000 | 1249.21 |
| 1027555200000 | 1261.9 |
| 1027641600000 | 1289.62 |
| 1027900800000 | 1296.62 |
| 1027987200000 | 1314.75 |
| 1028073600000 | 1300.8 |
| 1028160000000 | 1369.63 |
| 1028246400000 | 1407.65 |
| 1028505600000 | 1393.87 |
| 1028592000000 | 1385.25 |
| 1028678400000 | 1388.82 |
| 1028764800000 | 1394.65 |
| 1028851200000 | 1362.79 |
| 1029110400000 | 1329.15 |
| 1029196800000 | 1338.64 |
| 1029283200000 | 1313.38 |
| 1029369600000 | 1253.48 |
| 1029456000000 | 1287.29 |
| 1029715200000 | 1273.91 |
| 1029801600000 | 1263.4 |
| 1029888000000 | 1254.68 |
| 1029974400000 | 1221.75 |
| 1030060800000 | 1208.01 |
| 1030320000000 | 1213.48 |
| 1030406400000 | 1203.89 |
| 1030492800000 | 1225.83 |
| 1030579200000 | 1245.86 |
| 1030665600000 | 1245.86 |
| 1030924800000 | 1231.41 |
| 1031011200000 | 1221.93 |
| 1031097600000 | 1239.33 |
| 1031184000000 | 1230.57 |
| 1031270400000 | 1267.89 |
| 1031529600000 | 1220.05 |
| 1031616000000 | 1147.19 |
| 1031702400000 | 1193.1 |
| 1031788800000 | 1187.94 |
| 1031875200000 | 1190.27 |
| 1032134400000 | 1164.16 |
| 1032220800000 | 1181.36 |
| 1032307200000 | 1185.71 |
| 1032393600000 | 1189.55 |
| 1032480000000 | 1198.27 |
| 1032739200000 | 1196.49 |
| 1032825600000 | 1170.58 |
| 1032912000000 | 1175.34 |
| 1032998400000 | 1150.26 |
| 1033084800000 | 1139 |
| 1033344000000 | 1134.47 |
| 1033430400000 | 1165.71 |
| 1033516800000 | 1173.65 |
| 1033603200000 | 1160.09 |
| 1033689600000 | 1162.16 |
| 1033948800000 | 1155.31 |
| 1034035200000 | 1142.74 |
| 1034121600000 | 1190.71 |
| 1034208000000 | 1222.4 |
| 1034294400000 | 1222.06 |
| 1034553600000 | 1184.13 |
| 1034640000000 | 1223.2 |
| 1034726400000 | 1208.91 |
| 1034812800000 | 1262.49 |
| 1034899200000 | 1288.55 |
| 1035158400000 | 1305.83 |
| 1035244800000 | 1317.85 |
| 1035331200000 | 1284.99 |
| 1035417600000 | 1325.16 |
| 1035504000000 | 1329.14 |
| 1035763200000 | 1338.84 |
| 1035849600000 | 1338.05 |
| 1035936000000 | 1302.91 |
| 1036022400000 | 1311.59 |
| 1036108800000 | 1300.48 |
| 1036368000000 | 1401.52 |
| 1036454400000 | 1568.11 |
| 1036540800000 | 1551.62 |
| 1036627200000 | 1765.24 |
| 1036713600000 | 1742.68 |
| 1036972800000 | 1668.62 |
| 1037059200000 | 1569.29 |
| 1037145600000 | 1619.6 |
| 1037232000000 | 1702.66 |
| 1037318400000 | 1806.77 |
| 1037577600000 | 1905.51 |
| 1037664000000 | 1805.69 |
| 1037750400000 | 1799.64 |
| 1037836800000 | 1882.53 |
| 1037923200000 | 1849.9 |
| 1038182400000 | 1810.43 |
| 1038268800000 | 1792.44 |
| 1038355200000 | 1824.74 |
| 1038441600000 | 1817.44 |
| 1038528000000 | 1881.59 |
| 1038787200000 | 1916.35 |
| 1038873600000 | 1878.94 |
| 1038960000000 | 1870.6 |
| 1039046400000 | 1866.98 |
| 1039132800000 | 1857.41 |
| 1039392000000 | 1770.94 |
| 1039478400000 | 1831.78 |
| 1039564800000 | 1771.6 |
| 1039651200000 | 1836.97 |
| 1039737600000 | 1847.11 |
| 1039996800000 | 1742.76 |
| 1040083200000 | 1580.4 |
| 1040169600000 | 1558.64 |
| 1040256000000 | 1478.59 |
| 1040342400000 | 1500.13 |
| 1040601600000 | 1408.12 |
| 1040688000000 | 1362.62 |
| 1040774400000 | 1413.67 |
| 1040860800000 | 1373.78 |
| 1040947200000 | 1381.63 |
| 1041206400000 | 1371.41 |
| 1041292800000 | 1360.39 |
| 1041465600000 | 1389.54 |
| 1041552000000 | 1436.42 |
| 1041811200000 | 1357.38 |
| 1041897600000 | 1255.63 |
| 1041984000000 | 1330.8 |
| 1042070400000 | 1334.43 |
| 1042156800000 | 1343.05 |
| 1042416000000 | 1384.48 |
| 1042502400000 | 1328.03 |
| 1042588800000 | 1353.15 |
| 1042675200000 | 1382.81 |
| 1042761600000 | 1357.18 |
| 1043020800000 | 1394.35 |
| 1043107200000 | 1393.11 |
| 1043193600000 | 1388.98 |
| 1043280000000 | 1437.4 |
| 1043366400000 | 1428.75 |
| 1043625600000 | 1463.02 |
| 1043712000000 | 1431.29 |
| 1043798400000 | 1434.76 |
| 1043884800000 | 1471.37 |
| 1043971200000 | 1472.72 |
| 1044230400000 | 1471.99 |
| 1044316800000 | 1403.2 |
| 1044403200000 | 1405.11 |
| 1044489600000 | 1436.63 |
| 1044576000000 | 1458.73 |
| 1044835200000 | 1443.06 |
| 1044921600000 | 1443.06 |
| 1045008000000 | 1443.06 |
| 1045094400000 | 1443.06 |
| 1045180800000 | 1443.06 |
| 1045440000000 | 1487.65 |
| 1045526400000 | 1559.78 |
| 1045612800000 | 1531.59 |
| 1045699200000 | 1547.34 |
| 1045785600000 | 1564.05 |
| 1046044800000 | 1518.49 |
| 1046131200000 | 1499.64 |
| 1046217600000 | 1512.79 |
| 1046304000000 | 1547.97 |
| 1046390400000 | 1562.52 |
| 1046649600000 | 1318.86 |
| 1046736000000 | 1406.21 |
| 1046822400000 | 1447.09 |
| 1046908800000 | 1438.83 |
| 1046995200000 | 1451.6 |
| 1047254400000 | 1440.74 |
| 1047340800000 | 1424.47 |
| 1047427200000 | 1408.45 |
| 1047513600000 | 1395.11 |
| 1047600000000 | 1392.8 |
| 1047859200000 | 1175.99 |
| 1047945600000 | 1381.55 |
| 1048032000000 | 1249.55 |
| 1048118400000 | 1214.93 |
| 1048204800000 | 1171.05 |
| 1048464000000 | 1091.52 |
| 1048550400000 | 1157.5 |
| 1048636800000 | 1195.41 |
| 1048723200000 | 1224 |
| 1048809600000 | 1239.32 |
| 1049068800000 | 1213.22 |
| 1049155200000 | 1269.2 |
| 1049241600000 | 1279.25 |
| 1049328000000 | 1342.67 |
| 1049414400000 | 1383.51 |
| 1049673600000 | 1437.86 |
| 1049760000000 | 1400.12 |
| 1049846400000 | 1448.36 |
| 1049932800000 | 1395.88 |
| 1050019200000 | 1395.41 |
| 1050278400000 | 1486.89 |
| 1050364800000 | 1495.17 |
| 1050451200000 | 1523.6 |
| 1050537600000 | 1507.94 |
| 1050624000000 | 1511.32 |
| 1050883200000 | 1556.2 |
| 1050969600000 | 1535.87 |
| 1051056000000 | 1522.08 |
| 1051142400000 | 1493.07 |
| 1051228800000 | 1524.84 |
| 1051488000000 | 1529.95 |
| 1051574400000 | 1547.64 |
| 1051660800000 | 1589.81 |
| 1051747200000 | 1596.84 |
| 1051833600000 | 1580.57 |
| 1052092800000 | 1568.9 |
| 1052179200000 | 1528.8 |
| 1052265600000 | 1510.1 |
| 1052352000000 | 1533.58 |
| 1052438400000 | 1525.45 |
| 1052697600000 | 1539.29 |
| 1052784000000 | 1533.19 |
| 1052870400000 | 1510.09 |
| 1052956800000 | 1478.51 |
| 1053043200000 | 1478.77 |
| 1053302400000 | 1474.84 |
| 1053388800000 | 1526.89 |
| 1053475200000 | 1504.32 |
| 1053561600000 | 1554.23 |
| 1053648000000 | 1618.93 |
| 1053907200000 | 1636.31 |
| 1053993600000 | 1645.46 |
| 1054080000000 | 1716.1 |
| 1054166400000 | 1712.9 |
| 1054252800000 | 1721.47 |
| 1054512000000 | 1757.23 |
| 1054598400000 | 1718.27 |
| 1054684800000 | 1677.66 |
| 1054771200000 | 1681.16 |
| 1054857600000 | 1675.7 |
| 1055116800000 | 1629.26 |
| 1055203200000 | 1602.41 |
| 1055289600000 | 1600.64 |
| 1055376000000 | 1590.71 |
| 1055462400000 | 1615 |
| 1055721600000 | 1680.11 |
| 1055808000000 | 1702.98 |
| 1055894400000 | 1691.6 |
| 1055980800000 | 1646.94 |
| 1056067200000 | 1630.25 |
| 1056326400000 | 1611.48 |
| 1056412800000 | 1613.72 |
| 1056499200000 | 1620.11 |
| 1056585600000 | 1651.53 |
| 1056672000000 | 1675.38 |
| 1056931200000 | 1672.1 |
| 1057017600000 | 1666.22 |
| 1057104000000 | 1659.94 |
| 1057190400000 | 1671.59 |
| 1057276800000 | 1637.58 |
| 1057536000000 | 1608.98 |
| 1057622400000 | 1626.36 |
| 1057708800000 | 1582.86 |
| 1057795200000 | 1606.19 |
| 1057881600000 | 1621.1 |
| 1058140800000 | 1669.26 |
| 1058227200000 | 1715.06 |
| 1058313600000 | 1676.93 |
| 1058400000000 | 1683.84 |
| 1058486400000 | 1670.32 |
| 1058745600000 | 1687.94 |
| 1058832000000 | 1635.29 |
| 1058918400000 | 1604.9 |
| 1059004800000 | 1591.75 |
| 1059091200000 | 1608.73 |
| 1059350400000 | 1604.9 |
| 1059436800000 | 1577.67 |
| 1059523200000 | 1584.52 |
| 1059609600000 | 1604.63 |
| 1059696000000 | 1605.3 |
| 1059955200000 | 1703.83 |
| 1060041600000 | 1789.98 |
| 1060128000000 | 1755.92 |
| 1060214400000 | 1792.42 |
| 1060300800000 | 1792.96 |
| 1060560000000 | 1830.29 |
| 1060646400000 | 1844.74 |
| 1060732800000 | 1844.27 |
| 1060819200000 | 1833 |
| 1060905600000 | 1855.46 |
| 1061164800000 | 1814.74 |
| 1061251200000 | 1819.76 |
| 1061337600000 | 1808.18 |
| 1061424000000 | 1855.82 |
| 1061510400000 | 1877.65 |
| 1061769600000 | 1851.76 |
| 1061856000000 | 1840.28 |
| 1061942400000 | 1809.25 |
| 1062028800000 | 1791.93 |
| 1062115200000 | 1811.29 |
| 1062374400000 | 1835.23 |
| 1062460800000 | 1819.29 |
| 1062547200000 | 1829.2 |
| 1062633600000 | 1824.69 |
| 1062720000000 | 1831.36 |
| 1062979200000 | 1815.69 |
| 1063065600000 | 1884.45 |
| 1063152000000 | 1926.7 |
| 1063238400000 | 1964.75 |
| 1063324800000 | 2001.09 |
| 1063584000000 | 1992.8 |
| 1063670400000 | 2046.7 |
| 1063756800000 | 2034.86 |
| 1063843200000 | 2117.08 |
| 1063929600000 | 2161.89 |
| 1064188800000 | 2199.59 |
| 1064275200000 | 2222.56 |
| 1064361600000 | 2190.08 |
| 1064448000000 | 2158.96 |
| 1064534400000 | 2145.46 |
| 1064793600000 | 2037.22 |
| 1064880000000 | 2012 |
| 1064966400000 | 2076.92 |
| 1065052800000 | 2122.95 |
| 1065139200000 | 2186.52 |
| 1065398400000 | 2456.02 |
| 1065484800000 | 2434.42 |
| 1065571200000 | 2364.77 |
| 1065657600000 | 2309.03 |
| 1065744000000 | 2387.95 |
| 1066003200000 | 2304.24 |
| 1066089600000 | 2294.49 |
| 1066176000000 | 2351.71 |
| 1066262400000 | 2360.28 |
| 1066348800000 | 2293.85 |
| 1066608000000 | 2299.33 |
| 1066694400000 | 2287.18 |
| 1066780800000 | 2251.92 |
| 1066867200000 | 2156.44 |
| 1066953600000 | 2138.46 |
| 1067212800000 | 2047.3 |
| 1067299200000 | 2062.43 |
| 1067385600000 | 2065.14 |
| 1067472000000 | 2218.85 |
| 1067558400000 | 2287.65 |
| 1067817600000 | 2402.33 |
| 1067904000000 | 2370.46 |
| 1067990400000 | 2379.92 |
| 1068076800000 | 2220.85 |
| 1068163200000 | 2259.8 |
| 1068422400000 | 2238.56 |
| 1068508800000 | 2190.71 |
| 1068595200000 | 2289.67 |
| 1068681600000 | 2339.78 |
| 1068768000000 | 2352.32 |
| 1069027200000 | 2309 |
| 1069113600000 | 2335.37 |
| 1069200000000 | 2319.81 |
| 1069286400000 | 2120.93 |
| 1069372800000 | 2146.16 |
| 1069632000000 | 2146.16 |
| 1069718400000 | 2148.35 |
| 1069804800000 | 2148.35 |
| 1069891200000 | 2148.35 |
| 1069977600000 | 2160.1 |
| 1070236800000 | 2390.94 |
| 1070323200000 | 2404.32 |
| 1070409600000 | 2433.36 |
| 1070496000000 | 2406.73 |
| 1070582400000 | 2455.46 |
| 1070841600000 | 2536.95 |
| 1070928000000 | 2531.25 |
| 1071014400000 | 2475.67 |
| 1071100800000 | 2445.01 |
| 1071187200000 | 2518.83 |
| 1071446400000 | 2607.96 |
| 1071532800000 | 2573.08 |
| 1071619200000 | 2581.01 |
| 1071705600000 | 2653.82 |
| 1071792000000 | 2719.22 |
| 1072051200000 | 2750.76 |
| 1072137600000 | 2728.23 |
| 1072224000000 | 2725.98 |
| 1072310400000 | 2779.97 |
| 1072396800000 | 2862.88 |
| 1072656000000 | 2868.46 |
| 1072742400000 | 2938.87 |
| 1072828800000 | 2987.92 |
| 1073001600000 | 3101.27 |
| 1073260800000 | 3240.5 |
| 1073347200000 | 3131.26 |
| 1073433600000 | 3196.61 |
| 1073520000000 | 3194.28 |
| 1073606400000 | 3323.58 |
| 1073865600000 | 3287.74 |
| 1073952000000 | 3269.77 |
| 1074038400000 | 3114.14 |
| 1074124800000 | 3169.02 |
| 1074211200000 | 3006.94 |
| 1074470400000 | 2949.42 |
| 1074556800000 | 3161.42 |
| 1074643200000 | 3179.53 |
| 1074729600000 | 3110.09 |
| 1074816000000 | 3114.38 |
| 1075075200000 | 3111.21 |
| 1075161600000 | 3014.66 |
| 1075248000000 | 3014.5 |
| 1075334400000 | 2883.41 |
| 1075420800000 | 2890.45 |
| 1075680000000 | 2891.01 |
| 1075766400000 | 2890.13 |
| 1075852800000 | 2904.55 |
| 1075939200000 | 2864.32 |
| 1076025600000 | 2826.26 |
| 1076284800000 | 2930.93 |
| 1076371200000 | 2906.39 |
| 1076457600000 | 3040.72 |
| 1076544000000 | 3239.51 |
| 1076630400000 | 3269.26 |
| 1076889600000 | 3275.85 |
| 1076976000000 | 3238.7 |
| 1077062400000 | 3337.49 |
| 1077148800000 | 3150.84 |
| 1077235200000 | 3140.66 |
| 1077494400000 | 3086.82 |
| 1077580800000 | 3124.21 |
| 1077667200000 | 3148.91 |
| 1077753600000 | 3163.18 |
| 1077840000000 | 3185.38 |
| 1078099200000 | 3176.92 |
| 1078185600000 | 3256.29 |
| 1078272000000 | 3215.86 |
| 1078358400000 | 3196.3 |
| 1078444800000 | 3250.85 |
| 1078704000000 | 3288.46 |
| 1078790400000 | 3292.92 |
| 1078876800000 | 3335.97 |
| 1078963200000 | 3257.74 |
| 1079049600000 | 3246.18 |
| 1079308800000 | 3279.19 |
| 1079395200000 | 3235.75 |
| 1079481600000 | 3210.6 |
| 1079568000000 | 3268.88 |
| 1079654400000 | 3355.5 |
| 1079913600000 | 3367.61 |
| 1080000000000 | 3354.68 |
| 1080086400000 | 3371.3 |
| 1080172800000 | 3376.23 |
| 1080259200000 | 3452.06 |
| 1080518400000 | 3492.52 |
| 1080604800000 | 3344.4 |
| 1080691200000 | 3390.18 |
| 1080777600000 | 3419.38 |
| 1080864000000 | 3442.62 |
| 1081123200000 | 3400.68 |
| 1081209600000 | 3374.38 |
| 1081296000000 | 3323.71 |
| 1081382400000 | 3189.05 |
| 1081468800000 | 3191.93 |
| 1081728000000 | 3116.29 |
| 1081814400000 | 3060.57 |
| 1081900800000 | 2996.59 |
| 1081987200000 | 2995.39 |
| 1082073600000 | 3103.95 |
| 1082332800000 | 3229.73 |
| 1082419200000 | 3138.25 |
| 1082505600000 | 3067.86 |
| 1082592000000 | 3092.6 |
| 1082678400000 | 3095.96 |
| 1082937600000 | 2921 |
| 1083024000000 | 2817.91 |
| 1083110400000 | 2795.63 |
| 1083196800000 | 2728.77 |
| 1083283200000 | 2796.37 |
| 1083542400000 | 2690.45 |
| 1083628800000 | 2802.22 |
| 1083715200000 | 2806.54 |
| 1083801600000 | 2639.92 |
| 1083888000000 | 2499.3 |
| 1084147200000 | 2409 |
| 1084233600000 | 2480.03 |
| 1084320000000 | 2484.07 |
| 1084406400000 | 2422.14 |
| 1084492800000 | 2421.08 |
| 1084752000000 | 2299.77 |
| 1084838400000 | 2319.69 |
| 1084924800000 | 2339.58 |
| 1085011200000 | 2352.42 |
| 1085097600000 | 2400.19 |
| 1085356800000 | 2500.34 |
| 1085443200000 | 2451.45 |
| 1085529600000 | 2537.07 |
| 1085616000000 | 2546.95 |
| 1085702400000 | 2557.37 |
| 1085961600000 | 2524.66 |
| 1086048000000 | 2461.21 |
| 1086134400000 | 2482.3 |
| 1086220800000 | 2516.29 |
| 1086307200000 | 2661.51 |
| 1086566400000 | 2740.81 |
| 1086652800000 | 2668.28 |
| 1086739200000 | 2640.08 |
| 1086825600000 | 2693.11 |
| 1086912000000 | 2651.94 |
| 1087171200000 | 2571.64 |
| 1087257600000 | 2608.44 |
| 1087344000000 | 2589.37 |
| 1087430400000 | 2575.95 |
| 1087516800000 | 2590.7 |
| 1087776000000 | 2560.61 |
| 1087862400000 | 2552.81 |
| 1087948800000 | 2549.36 |
| 1088035200000 | 2563.95 |
| 1088121600000 | 2630.87 |
| 1088380800000 | 2686.74 |
| 1088467200000 | 2693.48 |
| 1088553600000 | 2752.06 |
| 1088640000000 | 2829.26 |
| 1088726400000 | 2898.15 |
| 1088985600000 | 2920.93 |
| 1089072000000 | 2872.11 |
| 1089158400000 | 2889.5 |
| 1089244800000 | 2847.72 |
| 1089331200000 | 2880.25 |
| 1089590400000 | 2892.56 |
| 1089676800000 | 2923.07 |
| 1089763200000 | 2950.78 |
| 1089849600000 | 2988.49 |
| 1089936000000 | 3037.92 |
| 1090195200000 | 3002.13 |
| 1090281600000 | 2960.74 |
| 1090368000000 | 2882.86 |
| 1090454400000 | 2875.58 |
| 1090540800000 | 2902.38 |
| 1090800000000 | 2823.37 |
| 1090886400000 | 2834.71 |
| 1090972800000 | 2880.98 |
| 1091059200000 | 2914.68 |
| 1091145600000 | 2969.3 |
| 1091404800000 | 3007.92 |
| 1091491200000 | 2975 |
| 1091577600000 | 2886.9 |
| 1091664000000 | 2942.38 |
| 1091750400000 | 2941.35 |
| 1092009600000 | 2946.79 |
| 1092096000000 | 2966.18 |
| 1092182400000 | 2865.5 |
| 1092268800000 | 2818.03 |
| 1092355200000 | 2843.62 |
| 1092614400000 | 2844.25 |
| 1092700800000 | 2961.23 |
| 1092787200000 | 2904.39 |
| 1092873600000 | 2893.31 |
| 1092960000000 | 2894.1 |
| 1093219200000 | 2840.45 |
| 1093305600000 | 2889.61 |
| 1093392000000 | 2865.3 |
| 1093478400000 | 2869.59 |
| 1093564800000 | 2901.56 |
| 1093824000000 | 2904.43 |
| 1093910400000 | 2971.33 |
| 1093996800000 | 3015.63 |
| 1094083200000 | 3019.99 |
| 1094169600000 | 3051.7 |
| 1094428800000 | 3048.5 |
| 1094515200000 | 3110.1 |
| 1094601600000 | 3193.1 |
| 1094688000000 | 3197.89 |
| 1094774400000 | 3124.41 |
| 1095033600000 | 3112.13 |
| 1095120000000 | 3238.35 |
| 1095206400000 | 3211.99 |
| 1095292800000 | 3210.99 |
| 1095379200000 | 3039.3 |
| 1095638400000 | 2971.72 |
| 1095724800000 | 3114.04 |
| 1095811200000 | 3168.25 |
| 1095897600000 | 3325 |
| 1095984000000 | 3325.19 |
| 1096243200000 | 3280.58 |
| 1096329600000 | 3309.62 |
| 1096416000000 | 3293.8 |
| 1096502400000 | 3250.87 |
| 1096588800000 | 3207.6 |
| 1096848000000 | 3253.26 |
| 1096934400000 | 3205.44 |
| 1097020800000 | 3316.39 |
| 1097107200000 | 3353.42 |
| 1097193600000 | 3449.83 |
| 1097452800000 | 3424.26 |
| 1097539200000 | 3355.24 |
| 1097625600000 | 3415.21 |
| 1097712000000 | 3361.85 |
| 1097798400000 | 3405.97 |
| 1098057600000 | 3407.24 |
| 1098144000000 | 3431.97 |
| 1098230400000 | 3365.25 |
| 1098316800000 | 3370.44 |
| 1098403200000 | 3387.05 |
| 1098662400000 | 3342.24 |
| 1098748800000 | 3379.37 |
| 1098835200000 | 3454.17 |
| 1098921600000 | 3518.97 |
| 1099008000000 | 3530.9 |
| 1099267200000 | 3511.34 |
| 1099353600000 | 3569.19 |
| 1099440000000 | 3618.56 |
| 1099526400000 | 3552.75 |
| 1099612800000 | 3610.41 |
| 1099872000000 | 3506.1 |
| 1099958400000 | 3487.91 |
| 1100044800000 | 3496.55 |
| 1100131200000 | 3432.68 |
| 1100217600000 | 3404.69 |
| 1100476800000 | 3400.04 |
| 1100563200000 | 3416.37 |
| 1100649600000 | 3524 |
| 1100736000000 | 3614.83 |
| 1100822400000 | 3638.01 |
| 1101081600000 | 3608.59 |
| 1101168000000 | 3704.38 |
| 1101254400000 | 3719.2 |
| 1101340800000 | 3727.73 |
| 1101427200000 | 3715.45 |
| 1101686400000 | 3611.8 |
| 1101772800000 | 3551.16 |
| 1101859200000 | 3614.04 |
| 1101945600000 | 3717.58 |
| 1102032000000 | 3731.92 |
| 1102291200000 | 3760.39 |
| 1102377600000 | 3774.42 |
| 1102464000000 | 3645.06 |
| 1102550400000 | 3589.46 |
| 1102636800000 | 3631.74 |
| 1102896000000 | 3768.51 |
| 1102982400000 | 3754.64 |
| 1103068800000 | 3750.09 |
| 1103155200000 | 3827.91 |
| 1103241600000 | 3933.3 |
| 1103500800000 | 3976.83 |
| 1103587200000 | 3882.19 |
| 1103673600000 | 3958.96 |
| 1103760000000 | 4008.09 |
| 1103846400000 | 4040.76 |
| 1104105600000 | 4110.42 |
| 1104192000000 | 4162.2 |
| 1104278400000 | 4151.76 |
| 1104364800000 | 4195.03 |
| 1104451200000 | 4179.47 |
| 1104710400000 | 4269.64 |
| 1104796800000 | 4142.06 |
| 1104883200000 | 3988.73 |
| 1104969600000 | 3949.31 |
| 1105056000000 | 4091.75 |
| 1105315200000 | 4163.94 |
| 1105401600000 | 4268.25 |
| 1105488000000 | 4350.41 |
| 1105574400000 | 4406.86 |
| 1105660800000 | 4395.11 |
| 1105920000000 | 4527.43 |
| 1106006400000 | 4495.93 |
| 1106092800000 | 4530 |
| 1106179200000 | 4530 |
| 1106265600000 | 4513.22 |
| 1106524800000 | 4455.86 |
| 1106611200000 | 4513.68 |
| 1106697600000 | 4570.97 |
| 1106784000000 | 4559.47 |
| 1106870400000 | 4548.44 |
| 1107129600000 | 4572.17 |
| 1107216000000 | 4663.42 |
| 1107302400000 | 4669.23 |
| 1107388800000 | 4618.8 |
| 1107475200000 | 4690.89 |
| 1107734400000 | 4739.39 |
| 1107820800000 | 4684 |
| 1107907200000 | 4562.44 |
| 1107993600000 | 4531.18 |
| 1108080000000 | 4619.2 |
| 1108339200000 | 4685.72 |
| 1108425600000 | 4736.9 |
| 1108512000000 | 4637.72 |
| 1108598400000 | 4591.06 |
| 1108684800000 | 4606.03 |
| 1108944000000 | 4558 |
| 1109030400000 | 4549.17 |
| 1109116800000 | 4551.9 |
| 1109203200000 | 4638.02 |
| 1109289600000 | 4771.37 |
| 1109548800000 | 4877.17 |
| 1109635200000 | 4759.22 |
| 1109721600000 | 4662.93 |
| 1109808000000 | 4761 |
| 1109894400000 | 4810.01 |
| 1110153600000 | 4823.1 |
| 1110240000000 | 4792.35 |
| 1110326400000 | 4765.11 |
| 1110412800000 | 4647.73 |
| 1110499200000 | 4743.31 |
| 1110758400000 | 4532.97 |
| 1110844800000 | 4425.08 |
| 1110931200000 | 4191.35 |
| 1111017600000 | 4064.64 |
| 1111104000000 | 4204.67 |
| 1111363200000 | 4016.48 |
| 1111449600000 | 4147.19 |
| 1111536000000 | 3963.69 |
| 1111622400000 | 4108.74 |
| 1111708800000 | 4211.71 |
| 1111968000000 | 4020.14 |
| 1112054400000 | 3931.72 |
| 1112140800000 | 4021.88 |
| 1112227200000 | 4205.46 |
| 1112313600000 | 4286.8 |
| 1112572800000 | 4145.92 |
| 1112659200000 | 4208.86 |
| 1112745600000 | 4292.33 |
| 1112832000000 | 4295.39 |
| 1112918400000 | 4248.35 |
| 1113177600000 | 4193.67 |
| 1113264000000 | 4153.48 |
| 1113350400000 | 4214.04 |
| 1113436800000 | 4019.62 |
| 1113523200000 | 3894.41 |
| 1113782400000 | 3779.95 |
| 1113868800000 | 3946.26 |
| 1113955200000 | 3984.32 |
| 1114041600000 | 4028.2 |
| 1114128000000 | 4065.9 |
| 1114387200000 | 4066.34 |
| 1114473600000 | 4018.76 |
| 1114560000000 | 3919.06 |
| 1114646400000 | 3801.37 |
| 1114732800000 | 3822.88 |
| 1114992000000 | 3940.85 |
| 1115078400000 | 3962.56 |
| 1115164800000 | 4090.41 |
| 1115251200000 | 4227.46 |
| 1115337600000 | 4165.95 |
| 1115596800000 | 4115.74 |
| 1115683200000 | 4090.31 |
| 1115769600000 | 4078.72 |
| 1115856000000 | 4178.86 |
| 1115942400000 | 4177.85 |
| 1116201600000 | 4103.36 |
| 1116288000000 | 4111.34 |
| 1116374400000 | 4174.87 |
| 1116460800000 | 4180.97 |
| 1116547200000 | 4210.03 |
| 1116806400000 | 4018.08 |
| 1116892800000 | 3985.97 |
| 1116979200000 | 3994.8 |
| 1117065600000 | 3970.6 |
| 1117152000000 | 4073.14 |
| 1117411200000 | 4174.07 |
| 1117497600000 | 4275.63 |
| 1117584000000 | 4287.81 |
| 1117670400000 | 4416.38 |
| 1117756800000 | 4383.99 |
| 1118016000000 | 4275.98 |
| 1118102400000 | 4263.5 |
| 1118188800000 | 4341.21 |
| 1118275200000 | 4281.63 |
| 1118361600000 | 4320.32 |
| 1118620800000 | 4255.36 |
| 1118707200000 | 4281.76 |
| 1118793600000 | 4343.35 |
| 1118880000000 | 4420.77 |
| 1118966400000 | 4449.44 |
| 1119225600000 | 4464.09 |
| 1119312000000 | 4489.4 |
| 1119398400000 | 4516.9 |
| 1119484800000 | 4560.54 |
| 1119571200000 | 4564.8 |
| 1119830400000 | 4487.59 |
| 1119916800000 | 4537.66 |
| 1120003200000 | 4602.01 |
| 1120089600000 | 4604.9 |
| 1120176000000 | 4711.24 |
| 1120435200000 | 4708.75 |
| 1120521600000 | 4631.97 |
| 1120608000000 | 4692.83 |
| 1120694400000 | 4649.14 |
| 1120780800000 | 4701.72 |
| 1121040000000 | 4708.99 |
| 1121126400000 | 4697.31 |
| 1121212800000 | 4757.61 |
| 1121299200000 | 4849.62 |
| 1121385600000 | 4827.27 |
| 1121644800000 | 4816.26 |
| 1121731200000 | 4851.92 |
| 1121817600000 | 4857.75 |
| 1121904000000 | 4941.71 |
| 1121990400000 | 4904 |
| 1122249600000 | 4941.47 |
| 1122336000000 | 4834.66 |
| 1122422400000 | 4924.41 |
| 1122508800000 | 4988.28 |
| 1122595200000 | 5050.64 |
| 1122854400000 | 5107.49 |
| 1122940800000 | 5060.97 |
| 1123027200000 | 5128.21 |
| 1123113600000 | 5207.95 |
| 1123200000000 | 5171.25 |
| 1123459200000 | 5172.82 |
| 1123545600000 | 5094.14 |
| 1123632000000 | 5102.61 |
| 1123718400000 | 4963.57 |
| 1123804800000 | 4735.15 |
| 1124064000000 | 4745.85 |
| 1124150400000 | 4754.76 |
| 1124236800000 | 4626.6 |
| 1124323200000 | 4651.64 |
| 1124409600000 | 4706.9 |
| 1124668800000 | 4824.55 |
| 1124755200000 | 4862.79 |
| 1124841600000 | 4875.71 |
| 1124928000000 | 4967.95 |
| 1125014400000 | 5021.92 |
| 1125273600000 | 5009.98 |
| 1125360000000 | 5011.82 |
| 1125446400000 | 5211.24 |
| 1125532800000 | 5384.57 |
| 1125619200000 | 5346.86 |
| 1125878400000 | 5401.94 |
| 1125964800000 | 5388.83 |
| 1126051200000 | 5303.61 |
| 1126137600000 | 5314.92 |
| 1126224000000 | 5420.75 |
| 1126483200000 | 5491.7 |
| 1126569600000 | 5434.84 |
| 1126656000000 | 5457.53 |
| 1126742400000 | 5573.89 |
| 1126828800000 | 5582.25 |
| 1127088000000 | 5567.64 |
| 1127174400000 | 5651.98 |
| 1127260800000 | 5692.72 |
| 1127347200000 | 5610.74 |
| 1127433600000 | 5566.8 |
| 1127692800000 | 5619.48 |
| 1127779200000 | 5591.09 |
| 1127865600000 | 5476.38 |
| 1127952000000 | 5554.28 |
| 1128038400000 | 5599.57 |
| 1128297600000 | 5770.02 |
| 1128384000000 | 5961.25 |
| 1128470400000 | 5794.52 |
| 1128556800000 | 5579.44 |
| 1128643200000 | 5599.63 |
| 1128902400000 | 5620.39 |
| 1128988800000 | 5717.61 |
| 1129075200000 | 5528.11 |
| 1129161600000 | 5291.98 |
| 1129248000000 | 5216.23 |
| 1129507200000 | 5304.43 |
| 1129593600000 | 5258.71 |
| 1129680000000 | 5105.61 |
| 1129766400000 | 5229.65 |
| 1129852800000 | 5239.24 |
| 1130112000000 | 5293.49 |
| 1130198400000 | 5278.37 |
| 1130284800000 | 5228.27 |
| 1130371200000 | 5209.56 |
| 1130457600000 | 5179.89 |
| 1130716800000 | 5309.15 |
| 1130803200000 | 5449.04 |
| 1130889600000 | 5530.94 |
| 1130976000000 | 5526.84 |
| 1131062400000 | 5512.12 |
| 1131321600000 | 5585.76 |
| 1131408000000 | 5571.63 |
| 1131494400000 | 5586.31 |
| 1131580800000 | 5709.73 |
| 1131667200000 | 5619.94 |
| 1131926400000 | 5634.48 |
| 1132012800000 | 5673.59 |
| 1132099200000 | 5749.03 |
| 1132185600000 | 5821.33 |
| 1132272000000 | 5785.5 |
| 1132531200000 | 5839.19 |
| 1132617600000 | 5775.91 |
| 1132704000000 | 5964.45 |
| 1132790400000 | 6087.78 |
| 1132876800000 | 6081.22 |
| 1133136000000 | 6052.62 |
| 1133222400000 | 6192.11 |
| 1133308800000 | 6303.16 |
| 1133395200000 | 6335.36 |
| 1133481600000 | 6373.48 |
| 1133740800000 | 6469.51 |
| 1133827200000 | 6467.11 |
| 1133913600000 | 6384.17 |
| 1134000000000 | 6405.08 |
| 1134086400000 | 6226.88 |
| 1134345600000 | 6371.12 |
| 1134432000000 | 6316.89 |
| 1134518400000 | 6358.5 |
| 1134604800000 | 6292.74 |
| 1134691200000 | 6298.25 |
| 1134950400000 | 6349.77 |
| 1135036800000 | 6298.94 |
| 1135123200000 | 6344.9 |
| 1135209600000 | 6408.41 |
| 1135296000000 | 6500.74 |
| 1135555200000 | 6535.85 |
| 1135641600000 | 6513 |
| 1135728000000 | 6557.05 |
| 1135814400000 | 6648.34 |
| 1135900800000 | 6643.25 |
| 1136160000000 | 6623.75 |
| 1136246400000 | 6778.03 |
| 1136332800000 | 6920.7 |
| 1136419200000 | 6995.96 |
| 1136505600000 | 7082.75 |
| 1136764800000 | 7048.31 |
| 1136851200000 | 7008.97 |
| 1136937600000 | 7039.88 |
| 1137024000000 | 7034.62 |
| 1137110400000 | 7021.51 |
| 1137369600000 | 7324.38 |
| 1137456000000 | 7344.52 |
| 1137542400000 | 7142.4 |
| 1137628800000 | 7305.75 |
| 1137715200000 | 7427.39 |
| 1137974400000 | 7403.84 |
| 1138060800000 | 7498.04 |
| 1138147200000 | 7704.85 |
| 1138233600000 | 7749.69 |
| 1138320000000 | 7658.96 |
| 1138579200000 | 7591.2 |
| 1138665600000 | 7585.98 |
| 1138752000000 | 7696.8 |
| 1138838400000 | 7618.74 |
| 1138924800000 | 7519.04 |
| 1139184000000 | 7601.43 |
| 1139270400000 | 7581.39 |
| 1139356800000 | 7410.85 |
| 1139443200000 | 7483.37 |
| 1139529600000 | 7591.56 |
| 1139788800000 | 7478 |
| 1139875200000 | 7377.1 |
| 1139961600000 | 7400.13 |
| 1140048000000 | 7651.47 |
| 1140134400000 | 7839.28 |
| 1140393600000 | 7935.92 |
| 1140480000000 | 7948.47 |
| 1140566400000 | 7838.18 |
| 1140652800000 | 7955.31 |
| 1140739200000 | 8007.27 |
| 1140998400000 | 8197.95 |
| 1141084800000 | 8101.23 |
| 1141171200000 | 8209.44 |
| 1141257600000 | 8153.97 |
| 1141344000000 | 8039.23 |
| 1141603200000 | 7933.65 |
| 1141689600000 | 7468.44 |
| 1141776000000 | 7116.81 |
| 1141862400000 | 7171.56 |
| 1141948800000 | 7099.57 |
| 1142208000000 | 7446.98 |
| 1142294400000 | 7215.29 |
| 1142380800000 | 7320.55 |
| 1142467200000 | 7509.3 |
| 1142553600000 | 7601.92 |
| 1142812800000 | 7535.66 |
| 1142899200000 | 7459.6 |
| 1142985600000 | 7448.58 |
| 1143072000000 | 7486.46 |
| 1143158400000 | 7307.61 |
| 1143417600000 | 7176.85 |
| 1143504000000 | 6994.6 |
| 1143590400000 | 7100.42 |
| 1143676800000 | 7232.02 |
| 1143763200000 | 7232.74 |
| 1144022400000 | 7444.77 |
| 1144108800000 | 7543.26 |
| 1144195200000 | 7544.11 |
| 1144281600000 | 7454.91 |
| 1144368000000 | 7545.12 |
| 1144627200000 | 7332.93 |
| 1144713600000 | 7280.24 |
| 1144800000000 | 7225.92 |
| 1144886400000 | 7083.19 |
| 1144972800000 | 7129.16 |
| 1145232000000 | 7101.03 |
| 1145318400000 | 7290.57 |
| 1145404800000 | 7467.09 |
| 1145491200000 | 7499.36 |
| 1145577600000 | 7746.82 |
| 1145836800000 | 7808.78 |
| 1145923200000 | 7844.73 |
| 1146009600000 | 7746.98 |
| 1146096000000 | 7599.33 |
| 1146182400000 | 7615.14 |
| 1146441600000 | 7641.22 |
| 1146528000000 | 7712.13 |
| 1146614400000 | 7728.65 |
| 1146700800000 | 7697.45 |
| 1146787200000 | 7727.18 |
| 1147046400000 | 7762.9 |
| 1147132800000 | 7652.73 |
| 1147219200000 | 7433.43 |
| 1147305600000 | 7375.6 |
| 1147392000000 | 6913.22 |
| 1147651200000 | 6187.72 |
| 1147737600000 | 6531.81 |
| 1147824000000 | 6249.18 |
| 1147910400000 | 6069.06 |
| 1147996800000 | 6120.12 |
| 1148256000000 | 5373.58 |
| 1148342400000 | 5676.89 |
| 1148428800000 | 5295.47 |
| 1148515200000 | 5418.03 |
| 1148601600000 | 5706.46 |
| 1148860800000 | 5780.28 |
| 1148947200000 | 5574.37 |
| 1149033600000 | 5531.36 |
| 1149120000000 | 5699.93 |
| 1149206400000 | 5659.13 |
| 1149465600000 | 5475.7 |
| 1149552000000 | 5445.54 |
| 1149638400000 | 5339.51 |
| 1149724800000 | 5167.51 |
| 1149811200000 | 5157.16 |
| 1150070400000 | 5010.15 |
| 1150156800000 | 4596.38 |
| 1150243200000 | 4654.21 |
| 1150329600000 | 4759.25 |
| 1150416000000 | 4837.05 |
| 1150675200000 | 4901.17 |
| 1150761600000 | 4790.83 |
| 1150848000000 | 4564.48 |
| 1150934400000 | 4560.82 |
| 1151020800000 | 4390.96 |
| 1151280000000 | 4323.11 |
| 1151366400000 | 4500.33 |
| 1151452800000 | 4667.66 |
| 1151539200000 | 4790.31 |
| 1151625600000 | 5062.76 |
| 1151884800000 | 5207.38 |
| 1151971200000 | 5349.23 |
| 1152057600000 | 5016.85 |
| 1152144000000 | 5187.55 |
| 1152230400000 | 5243.92 |
| 1152489600000 | 5277.58 |
| 1152576000000 | 5251.5 |
| 1152662400000 | 5224.02 |
| 1152748800000 | 5015.81 |
| 1152835200000 | 4862.65 |
| 1153094400000 | 4670.53 |
| 1153180800000 | 4838.66 |
| 1153267200000 | 4891.28 |
| 1153353600000 | 5176.19 |
| 1153440000000 | 5126.06 |
| 1153699200000 | 5137.9 |
| 1153785600000 | 5229.62 |
| 1153872000000 | 5374.56 |
| 1153958400000 | 5573.6 |
| 1154044800000 | 5497.97 |
| 1154304000000 | 5490.65 |
| 1154390400000 | 5401.94 |
| 1154476800000 | 5453.29 |
| 1154563200000 | 5397.24 |
| 1154649600000 | 5653 |
| 1154908800000 | 5651.2 |
| 1154995200000 | 5702.55 |
| 1155081600000 | 5949.08 |
| 1155168000000 | 5917.16 |
| 1155254400000 | 5948.34 |
| 1155513600000 | 5906.4 |
| 1155600000000 | 5969.66 |
| 1155686400000 | 6124.03 |
| 1155772800000 | 6066.27 |
| 1155859200000 | 5965.92 |
| 1156118400000 | 5928.78 |
| 1156204800000 | 5881.27 |
| 1156291200000 | 5850.62 |
| 1156377600000 | 5705.28 |
| 1156464000000 | 5730.54 |
| 1156723200000 | 5702.79 |
| 1156809600000 | 5761.7 |
| 1156896000000 | 5766.57 |
| 1156982400000 | 5876.44 |
| 1157068800000 | 5899.82 |
| 1157328000000 | 6099.97 |
| 1157414400000 | 6091.28 |
| 1157500800000 | 5952.91 |
| 1157587200000 | 5876.12 |
| 1157673600000 | 5854.48 |
| 1157932800000 | 5772.15 |
| 1158019200000 | 5925.92 |
| 1158105600000 | 5935.92 |
| 1158192000000 | 5890.33 |
| 1158278400000 | 6025.22 |
| 1158537600000 | 6060.86 |
| 1158624000000 | 6075 |
| 1158710400000 | 6033.39 |
| 1158796800000 | 5883.28 |
| 1158883200000 | 5517.47 |
| 1159142400000 | 5445.54 |
| 1159228800000 | 5542.36 |
| 1159315200000 | 5659.37 |
| 1159401600000 | 5684.07 |
| 1159488000000 | 5629.49 |
| 1159747200000 | 5670.44 |
| 1159833600000 | 5633.49 |
| 1159920000000 | 5556.17 |
| 1160006400000 | 5657.55 |
| 1160092800000 | 5630.55 |
| 1160352000000 | 5654.06 |
| 1160438400000 | 5770.44 |
| 1160524800000 | 5811.38 |
| 1160611200000 | 5976.44 |
| 1160697600000 | 6003.57 |
| 1160956800000 | 6080.88 |
| 1161043200000 | 5958.09 |
| 1161129600000 | 6230.28 |
| 1161216000000 | 6282.7 |
| 1161302400000 | 6241.5 |
| 1161561600000 | 6213.85 |
| 1161648000000 | 6190.65 |
| 1161734400000 | 6218.09 |
| 1161820800000 | 6449.22 |
| 1161907200000 | 6452.93 |
| 1162166400000 | 6301.48 |
| 1162252800000 | 6403.75 |
| 1162339200000 | 6445.78 |
| 1162425600000 | 6194.92 |
| 1162512000000 | 6265.63 |
| 1162771200000 | 6319.46 |
| 1162857600000 | 6395.6 |
| 1162944000000 | 6296.74 |
| 1163030400000 | 6370.19 |
| 1163116800000 | 6307.35 |
| 1163376000000 | 6198.9 |
| 1163462400000 | 6282.26 |
| 1163548800000 | 6290.31 |
| 1163635200000 | 6259.35 |
| 1163721600000 | 6089.95 |
| 1163980800000 | 6059.39 |
| 1164067200000 | 6014.39 |
| 1164153600000 | 5873.83 |
| 1164240000000 | 5907.01 |
| 1164326400000 | 5853.3 |
| 1164585600000 | 5945.51 |
| 1164672000000 | 5769.47 |
| 1164758400000 | 5936.88 |
| 1164844800000 | 6010.14 |
| 1164931200000 | 5990.64 |
| 1165190400000 | 5942.93 |
| 1165276800000 | 6034.55 |
| 1165363200000 | 6049.6 |
| 1165449600000 | 6357.65 |
| 1165536000000 | 6284.94 |
| 1165795200000 | 6311.98 |
| 1165881600000 | 6274.48 |
| 1165968000000 | 6253.17 |
| 1166054400000 | 6383.26 |
| 1166140800000 | 6461.47 |
| 1166400000000 | 6384.54 |
| 1166486400000 | 6251.12 |
| 1166572800000 | 6243.19 |
| 1166659200000 | 6249.47 |
| 1166745600000 | 6277.78 |
| 1167004800000 | 6211.23 |
| 1167091200000 | 6217.51 |
| 1167177600000 | 6192.67 |
| 1167264000000 | 6338.91 |
| 1167350400000 | 6327.38 |
| 1167696000000 | 6374.63 |
| 1167782400000 | 6363.32 |
| 1167868800000 | 6285.35 |
| 1167955200000 | 6123.1 |
| 1168214400000 | 6004.71 |
| 1168300800000 | 5874.86 |
| 1168387200000 | 5779.88 |
| 1168473600000 | 5991.43 |
| 1168560000000 | 6087.32 |
| 1168819200000 | 6266.23 |
| 1168905600000 | 6200.68 |
| 1168992000000 | 6277.68 |
| 1169078400000 | 6472.74 |
| 1169164800000 | 6495.1 |
| 1169424000000 | 6688.11 |
| 1169510400000 | 6679.23 |
| 1169596800000 | 6777.84 |
| 1169683200000 | 6747.31 |
| 1169769600000 | 6680.31 |
| 1170028800000 | 6607.46 |
| 1170115200000 | 6644.97 |
| 1170201600000 | 6657.56 |
| 1170288000000 | 6869.28 |
| 1170374400000 | 6997.42 |
| 1170633600000 | 6943.54 |
| 1170720000000 | 6953.37 |
| 1170806400000 | 6887.13 |
| 1170892800000 | 6816.26 |
| 1170979200000 | 6927.93 |
| 1171238400000 | 6852.57 |
| 1171324800000 | 6974.78 |
| 1171411200000 | 7126.81 |
| 1171497600000 | 7220.13 |
| 1171584000000 | 7230.09 |
| 1171843200000 | 7361.95 |
| 1171929600000 | 7284.66 |
| 1172016000000 | 7082.27 |
| 1172102400000 | 7251.12 |
| 1172188800000 | 7194.59 |
| 1172448000000 | 7228.04 |
| 1172534400000 | 6806.79 |
| 1172620800000 | 6734.14 |
| 1172707200000 | 6389.08 |
| 1172793600000 | 6483.9 |
| 1173052800000 | 6243.53 |
| 1173139200000 | 6368.65 |
| 1173225600000 | 6454.41 |
| 1173312000000 | 6647.59 |
| 1173398400000 | 6782.52 |
| 1173657600000 | 6751.48 |
| 1173744000000 | 6684.87 |
| 1173830400000 | 6490.18 |
| 1173916800000 | 6643.29 |
| 1174003200000 | 6720.37 |
| 1174262400000 | 6821.67 |
| 1174348800000 | 6795.8 |
| 1174435200000 | 6948.03 |
| 1174521600000 | 7132.73 |
| 1174608000000 | 7150.94 |
| 1174867200000 | 7105.63 |
| 1174953600000 | 7064.79 |
| 1175040000000 | 7004.45 |
| 1175126400000 | 7132.42 |
| 1175212800000 | 7191.75 |
| 1175472000000 | 7185.83 |
| 1175558400000 | 7381.07 |
| 1175644800000 | 7453.27 |
| 1175731200000 | 7646.29 |
| 1175817600000 | 7663.59 |
| 1176076800000 | 7649.06 |
| 1176163200000 | 7563.79 |
| 1176249600000 | 7663.83 |
| 1176336000000 | 7544.26 |
| 1176422400000 | 7648.18 |
| 1176681600000 | 7874.14 |
| 1176768000000 | 7901.05 |
| 1176854400000 | 7689.34 |
| 1176940800000 | 7785.88 |
| 1177027200000 | 8039.15 |
| 1177286400000 | 8040.64 |
| 1177372800000 | 7988.53 |
| 1177459200000 | 8181.86 |
| 1177545600000 | 8085.64 |
| 1177632000000 | 7893.49 |
| 1177891200000 | 7392.83 |
| 1177977600000 | 7203.67 |
| 1178064000000 | 7335.2 |
| 1178150400000 | 7503.77 |
| 1178236800000 | 7524.18 |
| 1178496000000 | 7554.43 |
| 1178582400000 | 7538.95 |
| 1178668800000 | 7612.67 |
| 1178755200000 | 7572.11 |
| 1178841600000 | 7541.51 |
| 1179100800000 | 7618.26 |
| 1179187200000 | 7652.97 |
| 1179273600000 | 7754.17 |
| 1179360000000 | 7791.28 |
| 1179446400000 | 7846.16 |
| 1179705600000 | 7933.36 |
| 1179792000000 | 7932.43 |
| 1179878400000 | 7942.88 |
| 1179964800000 | 7813.08 |
| 1180051200000 | 7837.96 |
| 1180310400000 | 7935.54 |
| 1180396800000 | 7991.53 |
| 1180483200000 | 7839.31 |
| 1180569600000 | 8097.98 |
| 1180656000000 | 8061.41 |
| 1180915200000 | 8016.35 |
| 1181001600000 | 8073.41 |
| 1181088000000 | 7914.92 |
| 1181174400000 | 7733.58 |
| 1181260800000 | 7553.07 |
| 1181520000000 | 7650.54 |
| 1181606400000 | 7574.95 |
| 1181692800000 | 7605.34 |
| 1181779200000 | 7693.97 |
| 1181865600000 | 7990.85 |
| 1182124800000 | 8085.93 |
| 1182211200000 | 8033.72 |
| 1182297600000 | 8070.44 |
| 1182384000000 | 7967.97 |
| 1182470400000 | 7914.28 |
| 1182729600000 | 7829.28 |
| 1182816000000 | 7904.11 |
| 1182902400000 | 7752.43 |
| 1182988800000 | 7992.17 |
| 1183075200000 | 8184 |
| 1183334400000 | 8343.25 |
| 1183420800000 | 8474.92 |
| 1183507200000 | 8646.7 |
| 1183593600000 | 8637.47 |
| 1183680000000 | 8706.06 |
| 1183939200000 | 8979.17 |
| 1184025600000 | 8838.71 |
| 1184112000000 | 8741.29 |
| 1184198400000 | 9103.81 |
| 1184284800000 | 9193.93 |
| 1184544000000 | 9159.18 |
| 1184630400000 | 9131.85 |
| 1184716800000 | 9040.29 |
| 1184803200000 | 9436.37 |
| 1184889600000 | 9338.34 |
| 1185148800000 | 9967.67 |
| 1185235200000 | 9915.3 |
| 1185321600000 | 9804.57 |
| 1185408000000 | 9216.04 |
| 1185494400000 | 8972.48 |
| 1185753600000 | 8956.58 |
| 1185840000000 | 9337.42 |
| 1185926400000 | 8974.46 |
| 1186012800000 | 9060.52 |
| 1186099200000 | 9030.15 |
| 1186358400000 | 8900.97 |
| 1186444800000 | 9018.75 |
| 1186531200000 | 9386.25 |
| 1186617600000 | 8873.08 |
| 1186704000000 | 8606.06 |
| 1186963200000 | 8854.32 |
| 1187049600000 | 8621.23 |
| 1187136000000 | 8197.13 |
| 1187222400000 | 7380.62 |
| 1187308800000 | 7826.9 |
| 1187568000000 | 7847.39 |
| 1187654400000 | 7635.92 |
| 1187740800000 | 8059.17 |
| 1187827200000 | 8176.04 |
| 1187913600000 | 8077.58 |
| 1188172800000 | 8278.7 |
| 1188259200000 | 8197.54 |
| 1188345600000 | 8306.09 |
| 1188432000000 | 8362.75 |
| 1188518400000 | 8699.21 |
| 1188777600000 | 8675.77 |
| 1188864000000 | 8698.83 |
| 1188950400000 | 8587.46 |
| 1189036800000 | 8649.67 |
| 1189123200000 | 8547.03 |
| 1189382400000 | 8469.19 |
| 1189468800000 | 8697.63 |
| 1189555200000 | 8732.66 |
| 1189641600000 | 8869.58 |
| 1189728000000 | 9026.64 |
| 1189987200000 | 8949.22 |
| 1190073600000 | 9014.64 |
| 1190160000000 | 9723.7 |
| 1190246400000 | 9646.35 |
| 1190332800000 | 9776.54 |
| 1190592000000 | 9719.75 |
| 1190678400000 | 9537.68 |
| 1190764800000 | 9803.42 |
| 1190851200000 | 9888.8 |
| 1190937600000 | 9878.48 |
| 1191196800000 | 9978.33 |
| 1191283200000 | 9958.06 |
| 1191369600000 | 9949.39 |
| 1191456000000 | 10060.15 |
| 1191542400000 | 10476.81 |
| 1191801600000 | 10378.57 |
| 1191888000000 | 10684.66 |
| 1191974400000 | 10573.02 |
| 1192060800000 | 10720.89 |
| 1192147200000 | 10600.64 |
| 1192406400000 | 10434.96 |
| 1192492800000 | 10245.41 |
| 1192579200000 | 10447.98 |
| 1192665600000 | 10193.89 |
| 1192752000000 | 10016.56 |
| 1193011200000 | 9590.84 |
| 1193097600000 | 10021.85 |
| 1193184000000 | 9985.26 |
| 1193270400000 | 10191.53 |
| 1193356800000 | 10362.62 |
| 1193616000000 | 10366.54 |
| 1193702400000 | 10393.13 |
| 1193788800000 | 10705.4 |
| 1193875200000 | 10619.61 |
| 1193961600000 | 10470.78 |
| 1194220800000 | 10314.74 |
| 1194307200000 | 10563.11 |
| 1194393600000 | 10431.7 |
| 1194480000000 | 10206.79 |
| 1194566400000 | 9836.03 |
| 1194825600000 | 9766 |
| 1194912000000 | 10000.78 |
| 1194998400000 | 10363.35 |
| 1195084800000 | 10153.45 |
| 1195171200000 | 10008.08 |
| 1195430400000 | 9803.09 |
| 1195516800000 | 9858.85 |
| 1195603200000 | 9513.58 |
| 1195689600000 | 9579.51 |
| 1195776000000 | 9534.86 |
| 1196035200000 | 9586.46 |
| 1196121600000 | 9246.14 |
| 1196208000000 | 9734.24 |
| 1196294400000 | 9783.11 |
| 1196380800000 | 10071.87 |
| 1196640000000 | 10080.61 |
| 1196726400000 | 10004.5 |
| 1196812800000 | 10305.4 |
| 1196899200000 | 10408.58 |
| 1196985600000 | 10516.66 |
| 1197244800000 | 10550.31 |
| 1197331200000 | 10478.49 |
| 1197417600000 | 10547.22 |
| 1197504000000 | 10251.28 |
| 1197590400000 | 10126.04 |
| 1197849600000 | 9831.51 |
| 1197936000000 | 9959.47 |
| 1198022400000 | 9893.55 |
| 1198108800000 | 9855.47 |
| 1198195200000 | 9897.29 |
| 1198454400000 | 10254.48 |
| 1198540800000 | 10246.37 |
| 1198627200000 | 10252.59 |
| 1198713600000 | 10245.1 |
| 1198800000000 | 10370.55 |
| 1199059200000 | 10308.91 |
| 1199232000000 | 10198.66 |
| 1199318400000 | 10018.72 |
| 1199404800000 | 9837.11 |
| 1199664000000 | 9847.85 |
| 1199750400000 | 10113.52 |
| 1199836800000 | 10009.28 |
| 1199923200000 | 10015.14 |
| 1200009600000 | 9996.63 |
| 1200268800000 | 9928.46 |
| 1200355200000 | 9739.25 |
| 1200441600000 | 9253.46 |
| 1200528000000 | 9194.6 |
| 1200614400000 | 9072.54 |
| 1200873600000 | 8307.54 |
| 1200960000000 | 8241.85 |
| 1201046400000 | 7871.79 |
| 1201132800000 | 8383.01 |
| 1201219200000 | 8480.82 |
| 1201478400000 | 8212.17 |
| 1201564800000 | 8393.53 |
| 1201651200000 | 8368 |
| 1201737600000 | 8122.7 |
| 1201824000000 | 8473.84 |
| 1202083200000 | 8700.2 |
| 1202169600000 | 8390.09 |
| 1202256000000 | 8192.99 |
| 1202342400000 | 7841.46 |
| 1202428800000 | 7795.85 |
| 1202688000000 | 7566.97 |
| 1202774400000 | 8007.33 |
| 1202860800000 | 8229.73 |
| 1202947200000 | 8423.2 |
| 1203033600000 | 8242.04 |
| 1203292800000 | 8504.87 |
| 1203379200000 | 8593.36 |
| 1203465600000 | 8358.62 |
| 1203552000000 | 8491.03 |
| 1203638400000 | 8365.3 |
| 1203897600000 | 8351.3 |
| 1203984000000 | 8510.22 |
| 1204070400000 | 8687.66 |
| 1204156800000 | 8671.94 |
| 1204243200000 | 8356.16 |
| 1204502400000 | 8044.1 |
| 1204588800000 | 8036.27 |
| 1204675200000 | 8155.31 |
| 1204761600000 | 7915.22 |
| 1204848000000 | 7635.66 |
| 1205107200000 | 7595.93 |
| 1205193600000 | 7961.98 |
| 1205280000000 | 8173.21 |
| 1205366400000 | 7835.01 |
| 1205452800000 | 7868.14 |
| 1205712000000 | 7124.24 |
| 1205798400000 | 7534.39 |
| 1205884800000 | 7557.63 |
| 1205971200000 | 7308.87 |
| 1206057600000 | 7348.11 |
| 1206316800000 | 7638.87 |
| 1206403200000 | 7601.43 |
| 1206489600000 | 7406.5 |
| 1206576000000 | 7350.52 |
| 1206662400000 | 7032.12 |
| 1206921600000 | 6779.53 |
| 1207008000000 | 7180.87 |
| 1207094400000 | 7389.2 |
| 1207180800000 | 7188.55 |
| 1207267200000 | 7402.58 |
| 1207526400000 | 7578.36 |
| 1207612800000 | 7560.14 |
| 1207699200000 | 7629.05 |
| 1207785600000 | 7455.81 |
| 1207872000000 | 7419.9 |
| 1208131200000 | 7348.64 |
| 1208217600000 | 7327.19 |
| 1208304000000 | 7270.4 |
| 1208390400000 | 7255.32 |
| 1208476800000 | 7472.8 |
| 1208736000000 | 7529.96 |
| 1208822400000 | 7539.29 |
| 1208908800000 | 7635.97 |
| 1208995200000 | 7694.04 |
| 1209081600000 | 7679.41 |
| 1209340800000 | 7805.52 |
| 1209427200000 | 7670.77 |
| 1209513600000 | 7783.46 |
| 1209600000000 | 7694.73 |
| 1209686400000 | 7944.59 |
| 1209945600000 | 7958.46 |
| 1210032000000 | 7938.6 |
| 1210118400000 | 8031.24 |
| 1210204800000 | 7788.03 |
| 1210291200000 | 7737.06 |
| 1210550400000 | 7732.42 |
| 1210636800000 | 7806.9 |
| 1210723200000 | 7904.08 |
| 1210809600000 | 8020.09 |
| 1210896000000 | 8041.76 |
| 1211155200000 | 8053.19 |
| 1211241600000 | 7830.48 |
| 1211328000000 | 7728.21 |
| 1211414400000 | 7663.06 |
| 1211500800000 | 7528.05 |
| 1211760000000 | 7437.95 |
| 1211846400000 | 7563.41 |
| 1211932800000 | 7534.12 |
| 1212019200000 | 7546.3 |
| 1212105600000 | 7687.69 |
| 1212364800000 | 7690.55 |
| 1212451200000 | 7737.38 |
| 1212537600000 | 7588.59 |
| 1212624000000 | 7619.8 |
| 1212710400000 | 7495.98 |
| 1212969600000 | 7386.44 |
| 1213056000000 | 7178.93 |
| 1213142400000 | 7117.22 |
| 1213228800000 | 7207.26 |
| 1213315200000 | 7143.29 |
| 1213574400000 | 7261.07 |
| 1213660800000 | 7396.32 |
| 1213747200000 | 7260.89 |
| 1213833600000 | 7269.9 |
| 1213920000000 | 7236.53 |
| 1214179200000 | 7152.74 |
| 1214265600000 | 7085.37 |
| 1214352000000 | 7230.83 |
| 1214438400000 | 7009.63 |
| 1214524800000 | 6700.08 |
| 1214784000000 | 6582.61 |
| 1214870400000 | 6157.25 |
| 1214956800000 | 6247.79 |
| 1215043200000 | 6303.58 |
| 1215129600000 | 6415.86 |
| 1215388800000 | 6579.29 |
| 1215475200000 | 6548.64 |
| 1215561600000 | 6726.32 |
| 1215648000000 | 6717.05 |
| 1215734400000 | 6633.31 |
| 1215993600000 | 6888.16 |
| 1216080000000 | 6810.25 |
| 1216166400000 | 7097.03 |
| 1216252800000 | 7519.91 |
| 1216339200000 | 7766.28 |
| 1216598400000 | 8023.76 |
| 1216684800000 | 7951.11 |
| 1216771200000 | 8157.87 |
| 1216857600000 | 8205.12 |
| 1216944000000 | 7755.82 |
| 1217203200000 | 7822.83 |
| 1217289600000 | 8044.49 |
| 1217376000000 | 8500.36 |
| 1217462400000 | 8813.59 |
| 1217548800000 | 8893.41 |
| 1217808000000 | 9054.61 |
| 1217894400000 | 8926.86 |
| 1217980800000 | 8860.77 |
| 1218067200000 | 8671.91 |
| 1218153600000 | 8336.99 |
| 1218412800000 | 8575.59 |
| 1218499200000 | 8550.23 |
| 1218585600000 | 8458.95 |
| 1218672000000 | 8610.19 |
| 1218758400000 | 8672.15 |
| 1219017600000 | 8631.54 |
| 1219104000000 | 8257.75 |
| 1219190400000 | 8147.83 |
| 1219276800000 | 8126.14 |
| 1219363200000 | 8413.6 |
| 1219622400000 | 8367.43 |
| 1219708800000 | 8217.14 |
| 1219795200000 | 8133.56 |
| 1219881600000 | 8343.19 |
| 1219968000000 | 8297.91 |
| 1220227200000 | 8160.2 |
| 1220313600000 | 8319.49 |
| 1220400000000 | 8139.72 |
| 1220486400000 | 7853.7 |
| 1220572800000 | 7665.52 |
| 1220832000000 | 8021.18 |
| 1220918400000 | 7927.68 |
| 1221004800000 | 7715.11 |
| 1221091200000 | 7218.85 |
| 1221177600000 | 7264.73 |
| 1221436800000 | 6729.83 |
| 1221523200000 | 6444.57 |
| 1221609600000 | 6223.31 |
| 1221696000000 | 6135.91 |
| 1221782400000 | 7081.9 |
| 1222041600000 | 7105.72 |
| 1222128000000 | 6952.3 |
| 1222214400000 | 6916.07 |
| 1222300800000 | 7184.39 |
| 1222387200000 | 7219.09 |
| 1222646400000 | 6998.07 |
| 1222732800000 | 6936.12 |
| 1222819200000 | 6906.24 |
| 1222905600000 | 6724.24 |
| 1222992000000 | 6493.29 |
| 1223251200000 | 5609.95 |
| 1223337600000 | 5665.48 |
| 1223424000000 | 5353.79 |
| 1223510400000 | 5429.51 |
| 1223596800000 | 4879.19 |
| 1223856000000 | 5052.58 |
| 1223942400000 | 5424.87 |
| 1224028800000 | 5062.51 |
| 1224115200000 | 4441.85 |
| 1224201600000 | 4231.08 |
| 1224460800000 | 4335.09 |
| 1224547200000 | 4192.35 |
| 1224633600000 | 3839.17 |
| 1224720000000 | 3729.03 |
| 1224806400000 | 3505.88 |
| 1225065600000 | 3630.42 |
| 1225152000000 | 3956.34 |
| 1225238400000 | 4068.11 |
| 1225324800000 | 4269.54 |
| 1225411200000 | 4509.45 |
| 1225670400000 | 4481.89 |
| 1225756800000 | 4872.48 |
| 1225843200000 | 4578.25 |
| 1225929600000 | 4396.54 |
| 1226016000000 | 4261.55 |
| 1226275200000 | 4283.58 |
| 1226361600000 | 3944.16 |
| 1226448000000 | 3779.1 |
| 1226534400000 | 3765.32 |
| 1226620800000 | 3860.85 |
| 1226880000000 | 3587.15 |
| 1226966400000 | 3474.62 |
| 1227052800000 | 3178.3 |
| 1227139200000 | 3033.27 |
| 1227225600000 | 3175.35 |
| 1227484800000 | 3730 |
| 1227571200000 | 3816.38 |
| 1227657600000 | 3785.36 |
| 1227744000000 | 3956.93 |
| 1227830400000 | 4022.21 |
| 1228089600000 | 3719.05 |
| 1228176000000 | 3776.64 |
| 1228262400000 | 3750.2 |
| 1228348800000 | 3892.89 |
| 1228435200000 | 3678.88 |
| 1228694400000 | 3743.2 |
| 1228780800000 | 3749.75 |
| 1228867200000 | 3770.89 |
| 1228953600000 | 3831.5 |
| 1229040000000 | 3924.5 |
| 1229299200000 | 4034.5 |
| 1229385600000 | 4167.78 |
| 1229472000000 | 4289.97 |
| 1229558400000 | 4344.69 |
| 1229644800000 | 4225.33 |
| 1229904000000 | 4205.77 |
| 1229990400000 | 4252.85 |
| 1230076800000 | 4201.26 |
| 1230163200000 | 4201.6 |
| 1230249600000 | 4307.93 |
| 1230508800000 | 4346.46 |
| 1230595200000 | 4327.2 |
| 1230681600000 | 4344.27 |
| 1230854400000 | 4380.53 |
| 1231113600000 | 4556.88 |
| 1231200000000 | 4715.37 |
| 1231286400000 | 4520.57 |
| 1231372800000 | 4199.19 |
| 1231459200000 | 4220.08 |
| 1231718400000 | 4008 |
| 1231804800000 | 4071.27 |
| 1231891200000 | 3825.37 |
| 1231977600000 | 3839.79 |
| 1232064000000 | 3910.34 |
| 1232323200000 | 3763.93 |
| 1232409600000 | 3654.59 |
| 1232496000000 | 3662.96 |
| 1232582400000 | 3668.28 |
| 1232668800000 | 3658.33 |
| 1232928000000 | 3936.37 |
| 1233014400000 | 3884.49 |
| 1233100800000 | 4062.44 |
| 1233187200000 | 3970.45 |
| 1233273600000 | 3881.83 |
| 1233532800000 | 3756.65 |
| 1233619200000 | 3838.94 |
| 1233705600000 | 3939.89 |
| 1233792000000 | 3886.56 |
| 1233878400000 | 4078.02 |
| 1234137600000 | 4153.83 |
| 1234224000000 | 3953.25 |
| 1234310400000 | 3827.75 |
| 1234396800000 | 3723.3 |
| 1234483200000 | 3773.11 |
| 1234742400000 | 3686.88 |
| 1234828800000 | 3484.52 |
| 1234915200000 | 3460.11 |
| 1235001600000 | 3567.16 |
| 1235088000000 | 3390.06 |
| 1235347200000 | 3483.53 |
| 1235433600000 | 3497.16 |
| 1235520000000 | 3501.02 |
| 1235606400000 | 3539.86 |
| 1235692800000 | 3470.19 |
| 1235952000000 | 3375.88 |
| 1236038400000 | 3374.31 |
| 1236124800000 | 3402.67 |
| 1236211200000 | 3218.29 |
| 1236297600000 | 3181.33 |
| 1236556800000 | 3134.51 |
| 1236643200000 | 3254.4 |
| 1236729600000 | 3282.16 |
| 1236816000000 | 3375.63 |
| 1236902400000 | 3384.24 |
| 1237161600000 | 3429.22 |
| 1237248000000 | 3363.4 |
| 1237334400000 | 3362.32 |
| 1237420800000 | 3453.89 |
| 1237507200000 | 3511.43 |
| 1237766400000 | 3677.01 |
| 1237852800000 | 3695.76 |
| 1237939200000 | 3776.4 |
| 1238025600000 | 3749.4 |
| 1238112000000 | 3777.34 |
| 1238371200000 | 3617.2 |
| 1238457600000 | 3774.75 |
| 1238544000000 | 3923.42 |
| 1238630400000 | 4104.3 |
| 1238716800000 | 4122.73 |
| 1238976000000 | 4158.76 |
| 1239062400000 | 4077.98 |
| 1239148800000 | 4293.85 |
| 1239235200000 | 4488.23 |
| 1239321600000 | 4585.17 |
| 1239580800000 | 4502.4 |
| 1239667200000 | 4447.95 |
| 1239753600000 | 4424.62 |
| 1239840000000 | 4614.17 |
| 1239926400000 | 4578.83 |
| 1240185600000 | 4335.81 |
| 1240272000000 | 4355.83 |
| 1240358400000 | 4445.36 |
| 1240444800000 | 4421.43 |
| 1240531200000 | 4642.75 |
| 1240790400000 | 4590.78 |
| 1240876800000 | 4531.32 |
| 1240963200000 | 4825.5 |
| 1241049600000 | 4964.08 |
| 1241136000000 | 4958.47 |
| 1241395200000 | 5099.83 |
| 1241481600000 | 5251.8 |
| 1241568000000 | 5353.13 |
| 1241654400000 | 5257.75 |
| 1241740800000 | 5259.17 |
| 1242000000000 | 5157.05 |
| 1242086400000 | 5267.11 |
| 1242172800000 | 5206.24 |
| 1242259200000 | 5254.82 |
| 1242345600000 | 5340.1 |
| 1242604800000 | 5425.06 |
| 1242691200000 | 5478.31 |
| 1242777600000 | 5760.38 |
| 1242864000000 | 5632.4 |
| 1242950400000 | 5674.7 |
| 1243209600000 | 5749.68 |
| 1243296000000 | 5623.38 |
| 1243382400000 | 5686.31 |
| 1243468800000 | 5640.13 |
| 1243555200000 | 5714.61 |
| 1243814400000 | 5944.07 |
| 1243900800000 | 5903.83 |
| 1243987200000 | 5716.28 |
| 1244073600000 | 5615.72 |
| 1244160000000 | 5698.22 |
| 1244419200000 | 5442.28 |
| 1244505600000 | 5505.97 |
| 1244592000000 | 5616.66 |
| 1244678400000 | 5687.55 |
| 1244764800000 | 5726.2 |
| 1245024000000 | 5653.86 |
| 1245110400000 | 5638.83 |
| 1245196800000 | 5571.01 |
| 1245283200000 | 5790.45 |
| 1245369600000 | 5831.49 |
| 1245628800000 | 5659.96 |
| 1245715200000 | 5562.16 |
| 1245801600000 | 5764.32 |
| 1245888000000 | 5842.05 |
| 1245974400000 | 5956.86 |
| 1246233600000 | 5985.85 |
| 1246320000000 | 6028.85 |
| 1246406400000 | 6125.3 |
| 1246492800000 | 6047.65 |
| 1246579200000 | 6013.91 |
| 1246838400000 | 5951.94 |
| 1246924800000 | 6037.54 |
| 1247011200000 | 5982.2 |
| 1247097600000 | 5972.12 |
| 1247184000000 | 5935.89 |
| 1247443200000 | 5987.35 |
| 1247529600000 | 5965.13 |
| 1247616000000 | 6232.56 |
| 1247702400000 | 6282.53 |
| 1247788800000 | 6231.6 |
| 1248048000000 | 6388.03 |
| 1248134400000 | 6398.26 |
| 1248220800000 | 6492.02 |
| 1248307200000 | 6726.81 |
| 1248393600000 | 6805.01 |
| 1248652800000 | 6863.08 |
| 1248739200000 | 6907.87 |
| 1248825600000 | 6899.81 |
| 1248912000000 | 7280.8 |
| 1248998400000 | 7350.79 |
| 1249257600000 | 7755.39 |
| 1249344000000 | 7794.03 |
| 1249430400000 | 7688.97 |
| 1249516800000 | 7628.03 |
| 1249603200000 | 7819.48 |
| 1249862400000 | 7769.28 |
| 1249948800000 | 7449.5 |
| 1250035200000 | 7581.15 |
| 1250121600000 | 7799.07 |
| 1250208000000 | 7701.74 |
| 1250467200000 | 7615.99 |
| 1250553600000 | 7641.14 |
| 1250640000000 | 7849.04 |
| 1250726400000 | 8093.31 |
| 1250812800000 | 8219.94 |
| 1251072000000 | 8328.62 |
| 1251158400000 | 8364.03 |
| 1251244800000 | 8070.48 |
| 1251331200000 | 8117.67 |
| 1251417600000 | 8209.56 |
| 1251676800000 | 8020.95 |
| 1251763200000 | 8059.25 |
| 1251849600000 | 7817.81 |
| 1251936000000 | 7889.33 |
| 1252022400000 | 7768.94 |
| 1252281600000 | 7861.7 |
| 1252368000000 | 7832.38 |
| 1252454400000 | 7771.81 |
| 1252540800000 | 7768.8 |
| 1252627200000 | 8090.67 |
| 1252886400000 | 8053.65 |
| 1252972800000 | 8030.6 |
| 1253059200000 | 8187.93 |
| 1253145600000 | 8283.04 |
| 1253232000000 | 8255.66 |
| 1253491200000 | 8185.05 |
| 1253577600000 | 8236.15 |
| 1253664000000 | 8295.93 |
| 1253750400000 | 8346.55 |
| 1253836800000 | 8303.51 |
| 1254096000000 | 8315.42 |
| 1254182400000 | 8396.08 |
| 1254268800000 | 8334.5 |
| 1254355200000 | 8265.21 |
| 1254441600000 | 8116.52 |
| 1254700800000 | 8349.8 |
| 1254787200000 | 8725.61 |
| 1254873600000 | 8616.01 |
| 1254960000000 | 8812.89 |
| 1255046400000 | 8862.29 |
| 1255305600000 | 9018.86 |
| 1255392000000 | 8847.35 |
| 1255478400000 | 9116.15 |
| 1255564800000 | 9115.55 |
| 1255651200000 | 8819.5 |
| 1255910400000 | 8957.51 |
| 1255996800000 | 9078.72 |
| 1256083200000 | 9101.2 |
| 1256169600000 | 8997.16 |
| 1256256000000 | 9061.45 |
| 1256515200000 | 8906.19 |
| 1256601600000 | 8730.59 |
| 1256688000000 | 8413.45 |
| 1256774400000 | 8481.38 |
| 1256860800000 | 8149.92 |
| 1257120000000 | 8195.23 |
| 1257206400000 | 7976.26 |
| 1257292800000 | 8231.14 |
| 1257379200000 | 8245.43 |
| 1257465600000 | 8205.79 |
| 1257724800000 | 8393.72 |
| 1257811200000 | 8438.11 |
| 1257897600000 | 8589.74 |
| 1257984000000 | 8519.81 |
| 1258070400000 | 8444.41 |
| 1258329600000 | 8536.35 |
| 1258416000000 | 8218.13 |
| 1258502400000 | 8093.47 |
| 1258588800000 | 7985.81 |
| 1258675200000 | 7822.9 |
| 1258934400000 | 7929.54 |
| 1259020800000 | 7870.65 |
| 1259107200000 | 7919.17 |
| 1259193600000 | 7709.39 |
| 1259280000000 | 7710.15 |
| 1259539200000 | 7684.19 |
| 1259625600000 | 7939.41 |
| 1259712000000 | 8281.34 |
| 1259798400000 | 8634.5 |
| 1259884800000 | 8718.66 |
| 1260144000000 | 8644.26 |
| 1260230400000 | 8491.09 |
| 1260316800000 | 8434.78 |
| 1260403200000 | 8569.7 |
| 1260489600000 | 8494.03 |
| 1260748800000 | 8629.72 |
| 1260835200000 | 8632.18 |
| 1260921600000 | 8727.44 |
| 1261008000000 | 8509.79 |
| 1261094400000 | 8528.07 |
| 1261353600000 | 8702.11 |
| 1261440000000 | 8713.32 |
| 1261526400000 | 8729.47 |
| 1261612800000 | 8785.77 |
| 1261699200000 | 8811.49 |
| 1261958400000 | 8857.51 |
| 1262044800000 | 8899.77 |
| 1262131200000 | 8857.47 |
| 1262217600000 | 9148.72 |
| 1262563200000 | 9372.95 |
| 1262649600000 | 9519.57 |
| 1262736000000 | 9589.27 |
| 1262822400000 | 9682.37 |
| 1262908800000 | 9664.74 |
| 1263168000000 | 9605.86 |
| 1263254400000 | 9546.8 |
| 1263340800000 | 9726.73 |
| 1263427200000 | 9662.51 |
| 1263513600000 | 9542.12 |
| 1263772800000 | 9670.24 |
| 1263859200000 | 9758 |
| 1263945600000 | 9714.96 |
| 1264032000000 | 9615.64 |
| 1264118400000 | 9326.6 |
| 1264377600000 | 9413.98 |
| 1264464000000 | 9391.53 |
| 1264550400000 | 9309.26 |
| 1264636800000 | 9451.13 |
| 1264723200000 | 9467.96 |
| 1264982400000 | 9623.53 |
| 1265068800000 | 9571.86 |
| 1265155200000 | 9543.22 |
| 1265241600000 | 9145.3 |
| 1265328000000 | 8728.54 |
| 1265587200000 | 8500.84 |
| 1265673600000 | 8681.27 |
| 1265760000000 | 8618.28 |
| 1265846400000 | 8729.64 |
| 1265932800000 | 8658.1 |
| 1266192000000 | 8731.64 |
| 1266278400000 | 8841.87 |
| 1266364800000 | 9087.11 |
| 1266451200000 | 8913.11 |
| 1266537600000 | 9032.59 |
| 1266796800000 | 8850.99 |
| 1266883200000 | 8579.65 |
| 1266969600000 | 8280.5 |
| 1267056000000 | 8095.96 |
| 1267142400000 | 8320.48 |
| 1267401600000 | 8560.32 |
| 1267488000000 | 8638.18 |
| 1267574400000 | 8695.36 |
| 1267660800000 | 8572.91 |
| 1267747200000 | 8803.8 |
| 1268006400000 | 8969.36 |
| 1268092800000 | 8880.25 |
| 1268179200000 | 8861.29 |
| 1268265600000 | 8786.36 |
| 1268352000000 | 8794.02 |
| 1268611200000 | 8734.42 |
| 1268697600000 | 8993.58 |
| 1268784000000 | 9226.2 |
| 1268870400000 | 8991.76 |
| 1268956800000 | 8955.2 |
| 1269216000000 | 9001.91 |
| 1269302400000 | 9091.26 |
| 1269388800000 | 9189.73 |
| 1269475200000 | 9532.75 |
| 1269561600000 | 9456.22 |
| 1269820800000 | 9588.06 |
| 1269907200000 | 9695.64 |
| 1269993600000 | 9697.81 |
| 1270080000000 | 9919.21 |
| 1270166400000 | 9989.8 |
| 1270425600000 | 10127.01 |
| 1270512000000 | 10291.64 |
| 1270598400000 | 10401.48 |
| 1270684800000 | 10409.55 |
| 1270771200000 | 10614.71 |
| 1271030400000 | 10575.6 |
| 1271116800000 | 10426.54 |
| 1271203200000 | 10732.03 |
| 1271289600000 | 10710.91 |
| 1271376000000 | 10491.66 |
| 1271635200000 | 10395.94 |
| 1271721600000 | 10611.51 |
| 1271808000000 | 10555.96 |
| 1271894400000 | 10522.04 |
| 1271980800000 | 10547.93 |
| 1272240000000 | 10737.4 |
| 1272326400000 | 10485.66 |
| 1272412800000 | 10344.22 |
| 1272499200000 | 10589.6 |
| 1272585600000 | 10616.37 |
| 1272844800000 | 10475.38 |
| 1272931200000 | 10163.98 |
| 1273017600000 | 9877.74 |
| 1273104000000 | 9672.81 |
| 1273190400000 | 8980.96 |
| 1273449600000 | 9915.93 |
| 1273536000000 | 9856.27 |
| 1273622400000 | 10178.26 |
| 1273708800000 | 10195.42 |
| 1273795200000 | 9718.77 |
| 1274054400000 | 9737.74 |
| 1274140800000 | 9910.98 |
| 1274227200000 | 9616.76 |
| 1274313600000 | 9154.72 |
| 1274400000000 | 9207.73 |
| 1274659200000 | 9347.52 |
| 1274745600000 | 8814.77 |
| 1274832000000 | 9269.41 |
| 1274918400000 | 9385.17 |
| 1275004800000 | 9513.54 |
| 1275264000000 | 9343.12 |
| 1275350400000 | 9325.72 |
| 1275436800000 | 9421.21 |
| 1275523200000 | 9456.26 |
| 1275609600000 | 9214.95 |
| 1275868800000 | 9138.35 |
| 1275955200000 | 9023.41 |
| 1276041600000 | 9216.27 |
| 1276128000000 | 9344.47 |
| 1276214400000 | 9441.57 |
| 1276473600000 | 9598.58 |
| 1276560000000 | 9720.8 |
| 1276646400000 | 9738.12 |
| 1276732800000 | 9850.55 |
| 1276819200000 | 9936.28 |
| 1277078400000 | 10005.31 |
| 1277164800000 | 9885.59 |
| 1277251200000 | 9597.06 |
| 1277337600000 | 9588.02 |
| 1277424000000 | 9583.04 |
| 1277683200000 | 9725.04 |
| 1277769600000 | 9444.74 |
| 1277856000000 | 9388.05 |
| 1277942400000 | 9324.69 |
| 1278028800000 | 9628.82 |
| 1278288000000 | 9646.38 |
| 1278374400000 | 9874.95 |
| 1278460800000 | 9881.63 |
| 1278547200000 | 10000.13 |
| 1278633600000 | 9950.19 |
| 1278892800000 | 10024.25 |
| 1278979200000 | 10183.15 |
| 1279065600000 | 10243.14 |
| 1279152000000 | 10181.36 |
| 1279238400000 | 10153.75 |
| 1279497600000 | 10212.6 |
| 1279584000000 | 10319.42 |
| 1279670400000 | 10557.71 |
| 1279756800000 | 10723.8 |
| 1279843200000 | 10569.66 |
| 1280102400000 | 10637.63 |
| 1280188800000 | 10830.92 |
| 1280275200000 | 10852.44 |
| 1280361600000 | 10916.12 |
| 1280448000000 | 10800.9 |
| 1280707200000 | 11074.63 |
| 1280793600000 | 10927.26 |
| 1280880000000 | 10851.82 |
| 1280966400000 | 10775.2 |
| 1281052800000 | 10888.68 |
| 1281312000000 | 10920.79 |
| 1281398400000 | 10711.88 |
| 1281484800000 | 10382.41 |
| 1281571200000 | 10456.57 |
| 1281657600000 | 10475.04 |
| 1281916800000 | 10604.39 |
| 1282003200000 | 10773.77 |
| 1282089600000 | 10761.97 |
| 1282176000000 | 10601.09 |
| 1282262400000 | 10519.23 |
| 1282521600000 | 10477.32 |
| 1282608000000 | 10401.5 |
| 1282694400000 | 10322.27 |
| 1282780800000 | 10542.26 |
| 1282867200000 | 10589.9 |
| 1283126400000 | 10573.37 |
| 1283212800000 | 10690.23 |
| 1283299200000 | 10889.94 |
| 1283385600000 | 10943.52 |
| 1283472000000 | 11014.86 |
| 1283731200000 | 11029.13 |
| 1283817600000 | 10878.14 |
| 1283904000000 | 10854.9 |
| 1283990400000 | 10899.72 |
| 1284076800000 | 10937.81 |
| 1284336000000 | 11320.77 |
| 1284422400000 | 11369.29 |
| 1284508800000 | 11546.96 |
| 1284595200000 | 11552.13 |
| 1284681600000 | 11553.14 |
| 1284940800000 | 11683.29 |
| 1285027200000 | 11650.44 |
| 1285113600000 | 11780.22 |
| 1285200000000 | 11732.57 |
| 1285286400000 | 11823.14 |
| 1285545600000 | 11895.71 |
| 1285632000000 | 12117.33 |
| 1285718400000 | 12203.98 |
| 1285804800000 | 12347.45 |
| 1285891200000 | 12186.16 |
| 1286150400000 | 12220.3 |
| 1286236800000 | 12579.91 |
| 1286323200000 | 12778.16 |
| 1286409600000 | 12715.37 |
| 1286496000000 | 12852.46 |
| 1286755200000 | 13212.21 |
| 1286841600000 | 13289.18 |
| 1286928000000 | 13486.13 |
| 1287014400000 | 13334.24 |
| 1287100800000 | 13436.17 |
| 1287360000000 | 13457 |
| 1287446400000 | 13200.01 |
| 1287532800000 | 13174.26 |
| 1287619200000 | 13413.36 |
| 1287705600000 | 13446.27 |
| 1287964800000 | 13539.1 |
| 1288051200000 | 13419.86 |
| 1288137600000 | 12829.03 |
| 1288224000000 | 13015.1 |
| 1288310400000 | 12994.74 |
| 1288569600000 | 13087.47 |
| 1288656000000 | 13130.36 |
| 1288742400000 | 13167.19 |
| 1288828800000 | 13753.54 |
| 1288915200000 | 13693.56 |
| 1289174400000 | 13599.97 |
| 1289260800000 | 13785.8 |
| 1289347200000 | 13437.3 |
| 1289433600000 | 13264.43 |
| 1289520000000 | 13164.13 |
| 1289779200000 | 13105.94 |
| 1289865600000 | 12976.16 |
| 1289952000000 | 13041.45 |
| 1290038400000 | 13116.35 |
| 1290124800000 | 13144.69 |
| 1290384000000 | 12688.05 |
| 1290470400000 | 12152.73 |
| 1290556800000 | 12327.19 |
| 1290643200000 | 12358.52 |
| 1290729600000 | 12003.14 |
| 1290988800000 | 11488.33 |
| 1291075200000 | 11718.22 |
| 1291161600000 | 11949.03 |
| 1291248000000 | 12181.61 |
| 1291334400000 | 12259.53 |
| 1291593600000 | 12331.75 |
| 1291680000000 | 12441.79 |
| 1291766400000 | 12248.51 |
| 1291852800000 | 11806.73 |
| 1291939200000 | 11649.21 |
| 1292198400000 | 11894.96 |
| 1292284800000 | 11871.35 |
| 1292371200000 | 11650.2 |
| 1292457600000 | 11434.21 |
| 1292544000000 | 11101.13 |
| 1292803200000 | 10984.81 |
| 1292889600000 | 11254.74 |
| 1292976000000 | 11399.6 |
| 1293062400000 | 11542.1 |
| 1293148800000 | 11566.59 |
| 1293408000000 | 11571.16 |
| 1293494400000 | 11497.25 |
| 1293580800000 | 11515.28 |
| 1293667200000 | 11604.31 |
| 1293753600000 | 11559.02 |
| 1294012800000 | 11689.38 |
| 1294099200000 | 11894.08 |
| 1294185600000 | 11965.42 |
| 1294272000000 | 12016.94 |
| 1294358400000 | 11793.22 |
| 1294617600000 | 11537.33 |
| 1294704000000 | 11503.55 |
| 1294790400000 | 11694.66 |
| 1294876800000 | 11924.38 |
| 1294963200000 | 11772.17 |
| 1295222400000 | 11658.76 |
| 1295308800000 | 11640.83 |
| 1295395200000 | 11576.83 |
| 1295481600000 | 11182.9 |
| 1295568000000 | 11358.77 |
| 1295827200000 | 11254.27 |
| 1295913600000 | 11247.25 |
| 1296000000000 | 11344.84 |
| 1296086400000 | 11152.63 |
| 1296172800000 | 10607.53 |
| 1296432000000 | 10638.74 |
| 1296518400000 | 11037.38 |
| 1296604800000 | 11187.81 |
| 1296691200000 | 10791.32 |
| 1296777600000 | 11103.01 |
| 1297036800000 | 11110.71 |
| 1297123200000 | 11200.06 |
| 1297209600000 | 11142.37 |
| 1297296000000 | 10943.15 |
| 1297382400000 | 11010.1 |
| 1297641600000 | 10870.88 |
| 1297728000000 | 10969.91 |
| 1297814400000 | 11136.58 |
| 1297900800000 | 11268.81 |
| 1297987200000 | 11283.68 |
| 1298246400000 | 11062.45 |
| 1298332800000 | 10970.1 |
| 1298419200000 | 10634.86 |
| 1298505600000 | 10224.26 |
| 1298592000000 | 10369.82 |
| 1298851200000 | 10332.16 |
| 1298937600000 | 9851.28 |
| 1299024000000 | 9799.28 |
| 1299110400000 | 10179.98 |
| 1299196800000 | 10265.4 |
| 1299456000000 | 10141.69 |
| 1299542400000 | 10355.77 |
| 1299628800000 | 10607.43 |
| 1299715200000 | 10708.03 |
| 1299801600000 | 10766.41 |
| 1300060800000 | 10985.89 |
| 1300147200000 | 10899.46 |
| 1300233600000 | 10692.74 |
| 1300320000000 | 10746.8 |
| 1300406400000 | 10835.83 |
| 1300665600000 | 10916.75 |
| 1300752000000 | 11122.42 |
| 1300838400000 | 11019.89 |
| 1300924800000 | 11194.43 |
| 1301011200000 | 11179.85 |
| 1301270400000 | 11146.27 |
| 1301356800000 | 11031.75 |
| 1301443200000 | 11207.68 |
| 1301529600000 | 11287.53 |
| 1301616000000 | 11600.59 |
| 1301875200000 | 11982.61 |
| 1301961600000 | 11991.79 |
| 1302048000000 | 12299.06 |
| 1302134400000 | 12465.04 |
| 1302220800000 | 12251.06 |
| 1302480000000 | 12256.65 |
| 1302566400000 | 12135.79 |
| 1302652800000 | 12228.28 |
| 1302739200000 | 12162.34 |
| 1302825600000 | 12300.32 |
| 1303084800000 | 11772.28 |
| 1303171200000 | 12054 |
| 1303257600000 | 12235.39 |
| 1303344000000 | 12332.74 |
| 1303430400000 | 12362.9 |
| 1303689600000 | 12317.98 |
| 1303776000000 | 12270.42 |
| 1303862400000 | 12135.74 |
| 1303948800000 | 12298.92 |
| 1304035200000 | 12469.42 |
| 1304294400000 | 12523.19 |
| 1304380800000 | 12485.85 |
| 1304467200000 | 12345.95 |
| 1304553600000 | 12276.2 |
| 1304640000000 | 12162.1 |
| 1304899200000 | 12002.79 |
| 1304985600000 | 11775.7 |
| 1305072000000 | 11382.22 |
| 1305158400000 | 11526.98 |
| 1305244800000 | 11126.96 |
| 1305504000000 | 11358.46 |
| 1305590400000 | 11334.54 |
| 1305676800000 | 11161.33 |
| 1305763200000 | 11144.02 |
| 1305849600000 | 11010.56 |
| 1306108800000 | 10900.78 |
| 1306195200000 | 11155.04 |
| 1306281600000 | 10934.65 |
| 1306368000000 | 10970.69 |
| 1306454400000 | 10748.02 |
| 1306713600000 | 10660.63 |
| 1306800000000 | 10967.75 |
| 1306886400000 | 11060.44 |
| 1306972800000 | 11080.16 |
| 1307059200000 | 11084.95 |
| 1307318400000 | 11148.89 |
| 1307404800000 | 11360.61 |
| 1307491200000 | 11255.53 |
| 1307577600000 | 11247.78 |
| 1307664000000 | 11214.64 |
| 1307923200000 | 11205.83 |
| 1308009600000 | 10925.03 |
| 1308096000000 | 10615.8 |
| 1308182400000 | 10569.26 |
| 1308268800000 | 10784.14 |
| 1308528000000 | 10601.65 |
| 1308614400000 | 10733.31 |
| 1308700800000 | 10594.34 |
| 1308787200000 | 10496.61 |
| 1308873600000 | 10576.44 |
| 1309132800000 | 10534.17 |
| 1309219200000 | 10659.05 |
| 1309305600000 | 10779.51 |
| 1309392000000 | 10844.75 |
| 1309478400000 | 10938.31 |
| 1309737600000 | 11058.17 |
| 1309824000000 | 10936.43 |
| 1309910400000 | 10766.23 |
| 1309996800000 | 10992.83 |
| 1310083200000 | 10856.92 |
| 1310342400000 | 10639.37 |
| 1310428800000 | 10571.37 |
| 1310515200000 | 10703.74 |
| 1310601600000 | 10624.68 |
| 1310688000000 | 10568.83 |
| 1310947200000 | 10390.74 |
| 1311033600000 | 10395.76 |
| 1311120000000 | 10324.2 |
| 1311206400000 | 10162.39 |
| 1311292800000 | 9858.52 |
| 1311552000000 | 9887.95 |
| 1311638400000 | 10036.62 |
| 1311724800000 | 10078.3 |
| 1311811200000 | 10402.24 |
| 1311897600000 | 10330.2 |
| 1312156800000 | 10199.89 |
| 1312243200000 | 10065.83 |
| 1312329600000 | 9996.36 |
| 1312416000000 | 9508.33 |
| 1312502400000 | 9021.32 |
| 1312761600000 | 8293.67 |
| 1312848000000 | 8355.99 |
| 1312934400000 | 7953.59 |
| 1313020800000 | 8182.04 |
| 1313107200000 | 8164.86 |
| 1313366400000 | 8442.53 |
| 1313452800000 | 8499.49 |
| 1313539200000 | 8571.33 |
| 1313625600000 | 8119.61 |
| 1313712000000 | 8288.56 |
| 1313971200000 | 8294.09 |
| 1314057600000 | 8196.18 |
| 1314144000000 | 8304.38 |
| 1314230400000 | 8372.85 |
| 1314316800000 | 8507.85 |
| 1314576000000 | 8648.95 |
| 1314662400000 | 8645.54 |
| 1314748800000 | 8728.61 |
| 1314835200000 | 8674.81 |
| 1314921600000 | 8761.34 |
| 1315180800000 | 8491.92 |
| 1315267200000 | 8662.33 |
| 1315353600000 | 8710.4 |
| 1315440000000 | 8927.14 |
| 1315526400000 | 8668.2 |
| 1315785600000 | 8625.36 |
| 1315872000000 | 8890.2 |
| 1315958400000 | 8745.53 |
| 1316044800000 | 8881.67 |
| 1316131200000 | 9010.17 |
| 1316390400000 | 8881.14 |
| 1316476800000 | 9435.54 |
| 1316563200000 | 9316.24 |
| 1316649600000 | 8725.91 |
| 1316736000000 | 8502.14 |
| 1316995200000 | 8469.69 |
| 1317081600000 | 8768.8 |
| 1317168000000 | 8854.25 |
| 1317254400000 | 8955.42 |
| 1317340800000 | 8910.94 |
| 1317600000000 | 8772.86 |
| 1317686400000 | 8368.97 |
| 1317772800000 | 8514.02 |
| 1317859200000 | 8603.57 |
| 1317945600000 | 8659.86 |
| 1318204800000 | 8840.03 |
| 1318291200000 | 8827.79 |
| 1318377600000 | 9041.61 |
| 1318464000000 | 8842.71 |
| 1318550400000 | 8965.2 |
| 1318809600000 | 8705.32 |
| 1318896000000 | 8778.76 |
| 1318982400000 | 8668.71 |
| 1319068800000 | 8388.05 |
| 1319155200000 | 8639.47 |
| 1319414400000 | 8705.88 |
| 1319500800000 | 8812.76 |
| 1319587200000 | 8779.81 |
| 1319673600000 | 9050.53 |
| 1319760000000 | 9144.98 |
| 1320019200000 | 8897.58 |
| 1320105600000 | 8544.47 |
| 1320192000000 | 8783.14 |
| 1320278400000 | 8948.95 |
| 1320364800000 | 8884.66 |
| 1320624000000 | 8825.95 |
| 1320710400000 | 8837.31 |
| 1320796800000 | 8752.28 |
| 1320883200000 | 8672.34 |
| 1320969600000 | 8852.69 |
| 1321228800000 | 8764.53 |
| 1321315200000 | 8721.34 |
| 1321401600000 | 8688.63 |
| 1321488000000 | 8535.85 |
| 1321574400000 | 8358.06 |
| 1321833600000 | 7963.52 |
| 1321920000000 | 7859.98 |
| 1322006400000 | 7665.13 |
| 1322092800000 | 7449.8 |
| 1322179200000 | 7627 |
| 1322438400000 | 7889.96 |
| 1322524800000 | 7894.95 |
| 1322611200000 | 8363.92 |
| 1322697600000 | 8218.56 |
| 1322784000000 | 8382.48 |
| 1323043200000 | 8446.63 |
| 1323129600000 | 8329.54 |
| 1323216000000 | 8410.86 |
| 1323302400000 | 8118.38 |
| 1323388800000 | 8162.86 |
| 1323648000000 | 7886.19 |
| 1323734400000 | 7869.73 |
| 1323820800000 | 7651.23 |
| 1323907200000 | 7753.49 |
| 1323993600000 | 7713.86 |
| 1324252800000 | 7512.85 |
| 1324339200000 | 7764.88 |
| 1324425600000 | 7702.62 |
| 1324512000000 | 7679.55 |
| 1324598400000 | 7689.56 |
| 1324857600000 | 7764.98 |
| 1324944000000 | 7794.12 |
| 1325030400000 | 7573.36 |
| 1325116800000 | 7633.59 |
| 1325203200000 | 7631.9 |
| 1325462400000 | 7642.07 |
| 1325548800000 | 7903.16 |
| 1325635200000 | 7677.54 |
| 1325721600000 | 7646.64 |
| 1325808000000 | 7525.53 |
| 1326067200000 | 7500.28 |
| 1326153600000 | 7661.69 |
| 1326240000000 | 7765.87 |
| 1326326400000 | 7934.47 |
| 1326412800000 | 7810.18 |
| 1326672000000 | 8017.88 |
| 1326758400000 | 8159.03 |
| 1326844800000 | 8329.38 |
| 1326931200000 | 8391.67 |
| 1327017600000 | 8425.82 |
| 1327276800000 | 8528.26 |
| 1327363200000 | 8446.67 |
| 1327449600000 | 8450.26 |
| 1327536000000 | 8940.98 |
| 1327622400000 | 9025.59 |
| 1327881600000 | 9063.5 |
| 1327968000000 | 9058.37 |
| 1328054400000 | 9467.57 |
| 1328140800000 | 9583.68 |
| 1328227200000 | 9606.49 |
| 1328486400000 | 9630.54 |
| 1328572800000 | 9671.63 |
| 1328659200000 | 9780.41 |
| 1328745600000 | 9587.84 |
| 1328832000000 | 9398.63 |
| 1329091200000 | 9583.42 |
| 1329177600000 | 9430.05 |
| 1329264000000 | 9478.31 |
| 1329350400000 | 9493.36 |
| 1329436800000 | 9729.83 |
| 1329696000000 | 9863.7 |
| 1329782400000 | 9789.39 |
| 1329868800000 | 9670.5 |
| 1329955200000 | 9469.67 |
| 1330041600000 | 9471.04 |
| 1330300800000 | 9310.15 |
| 1330387200000 | 9537.8 |
| 1330473600000 | 9728.16 |
| 1330560000000 | 9680.98 |
| 1330646400000 | 9649.15 |
| 1330905600000 | 9452.52 |
| 1330992000000 | 9236.81 |
| 1331078400000 | 9312.89 |
| 1331164800000 | 9399.93 |
| 1331251200000 | 9304.21 |
| 1331510400000 | 9225.16 |
| 1331596800000 | 9297.37 |
| 1331683200000 | 9425.23 |
| 1331769600000 | 9535.78 |
| 1331856000000 | 9675 |
| 1332115200000 | 9672.28 |
| 1332201600000 | 9526.86 |
| 1332288000000 | 9561.63 |
| 1332374400000 | 9544.66 |
| 1332460800000 | 9552.49 |
| 1332720000000 | 9788.87 |
| 1332806400000 | 9778.93 |
| 1332892800000 | 9691.95 |
| 1332979200000 | 9640.61 |
| 1333065600000 | 9793.71 |
| 1333324800000 | 9904.06 |
| 1333411200000 | 9986.7 |
| 1333497600000 | 9766.51 |
| 1333584000000 | 9714.55 |
| 1333670400000 | 9599.27 |
| 1333929600000 | 9538.99 |
| 1334016000000 | 9338.39 |
| 1334102400000 | 9501.32 |
| 1334188800000 | 9581.04 |
| 1334275200000 | 9536.56 |
| 1334534400000 | 9505 |
| 1334620800000 | 9595.88 |
| 1334707200000 | 9514.14 |
| 1334793600000 | 9466.67 |
| 1334880000000 | 9506.15 |
| 1335139200000 | 9482.32 |
| 1335225600000 | 9515.94 |
| 1335312000000 | 9590.52 |
| 1335398400000 | 9747.35 |
| 1335484800000 | 9760.52 |
| 1335744000000 | 9687.92 |
| 1335830400000 | 9710.68 |
| 1335916800000 | 9508.99 |
| 1336003200000 | 9584.22 |
| 1336089600000 | 9566.29 |
| 1336348800000 | 9489.87 |
| 1336435200000 | 9377.87 |
| 1336521600000 | 9189.93 |
| 1336608000000 | 9350.16 |
| 1336694400000 | 9346.65 |
| 1336953600000 | 9064.16 |
| 1337040000000 | 8976.72 |
| 1337126400000 | 9045.73 |
| 1337212800000 | 8883.27 |
| 1337299200000 | 8806.73 |
| 1337558400000 | 8746.84 |
| 1337644800000 | 8859.4 |
| 1337731200000 | 8517.83 |
| 1337817600000 | 8460.39 |
| 1337904000000 | 8442.02 |
| 1338163200000 | 8511.91 |
| 1338249600000 | 8670.99 |
| 1338336000000 | 8531.84 |
| 1338422400000 | 8478.85 |
| 1338508800000 | 8552.05 |
| 1338768000000 | 8652.01 |
| 1338854400000 | 8672.13 |
| 1338940800000 | 8779.41 |
| 1339027200000 | 8897.81 |
| 1339113600000 | 8978.76 |
| 1339372800000 | 9031.35 |
| 1339459200000 | 9100.51 |
| 1339545600000 | 9178.83 |
| 1339632000000 | 9193.97 |
| 1339718400000 | 9223.99 |
| 1339977600000 | 9194.31 |
| 1340064000000 | 9420.1 |
| 1340150400000 | 9468.18 |
| 1340236800000 | 9587.59 |
| 1340323200000 | 9518.14 |
| 1340582400000 | 9328.25 |
| 1340668800000 | 9470.44 |
| 1340755200000 | 9638.59 |
| 1340841600000 | 9493.13 |
| 1340928000000 | 9868.14 |
| 1341187200000 | 9786.65 |
| 1341273600000 | 9947.24 |
| 1341360000000 | 9924.23 |
| 1341446400000 | 9775.46 |
| 1341532800000 | 9838.04 |
| 1341792000000 | 9778.15 |
| 1341878400000 | 9884.26 |
| 1341964800000 | 9917.65 |
| 1342051200000 | 9751.99 |
| 1342137600000 | 9868.35 |
| 1342396800000 | 9872.85 |
| 1342483200000 | 9848.15 |
| 1342569600000 | 9891.8 |
| 1342656000000 | 9875.2 |
| 1342742400000 | 9772.72 |
| 1343001600000 | 9538.12 |
| 1343088000000 | 9604.76 |
| 1343174400000 | 9658.96 |
| 1343260800000 | 10049.68 |
| 1343347200000 | 10156.7 |
| 1343606400000 | 10301.41 |
| 1343692800000 | 10242 |
| 1343779200000 | 10182.47 |
| 1343865600000 | 10115.79 |
| 1343952000000 | 10465.95 |
| 1344211200000 | 10506.91 |
| 1344297600000 | 10368.77 |
| 1344384000000 | 10356.13 |
| 1344470400000 | 10333.35 |
| 1344556800000 | 10433.58 |
| 1344816000000 | 10370.42 |
| 1344902400000 | 10179.05 |
| 1344988800000 | 10268.55 |
| 1345075200000 | 10310.96 |
| 1345161600000 | 10391.81 |
| 1345420800000 | 10403.42 |
| 1345507200000 | 10455.67 |
| 1345593600000 | 10469.2 |
| 1345680000000 | 10495.55 |
| 1345766400000 | 10394 |
| 1346025600000 | 10431.58 |
| 1346112000000 | 10451.06 |
| 1346198400000 | 10390.53 |
| 1346284800000 | 10332.71 |
| 1346371200000 | 10580.81 |
| 1346630400000 | 10538.23 |
| 1346716800000 | 10494.16 |
| 1346803200000 | 10595.5 |
| 1346889600000 | 10670.4 |
| 1346976000000 | 10775.77 |
| 1347235200000 | 10786.42 |
| 1347321600000 | 10764.49 |
| 1347408000000 | 10740.14 |
| 1347494400000 | 10583.38 |
| 1347580800000 | 10835.39 |
| 1347840000000 | 10808.59 |
| 1347926400000 | 10756.61 |
| 1348012800000 | 10648.65 |
| 1348099200000 | 10628.56 |
| 1348185600000 | 10770.31 |
| 1348444800000 | 10666.66 |
| 1348531200000 | 10824.97 |
| 1348617600000 | 10622.56 |
| 1348704000000 | 10645.51 |
| 1348790400000 | 10553.74 |
| 1349049600000 | 10641.18 |
| 1349136000000 | 10745.94 |
| 1349222400000 | 10616.85 |
| 1349308800000 | 10606.82 |
| 1349395200000 | 10691.05 |
| 1349654400000 | 10606.55 |
| 1349740800000 | 10660.22 |
| 1349827200000 | 10729.53 |
| 1349913600000 | 10929.6 |
| 1350000000000 | 10947.01 |
| 1350259200000 | 10942.07 |
| 1350345600000 | 11044.55 |
| 1350432000000 | 11147.24 |
| 1350518400000 | 11119.33 |
| 1350604800000 | 11192.39 |
| 1350864000000 | 11258.78 |
| 1350950400000 | 11132.56 |
| 1351036800000 | 11118.24 |
| 1351123200000 | 11145.09 |
| 1351209600000 | 11139.63 |
| 1351468800000 | 11125.64 |
| 1351555200000 | 11319.44 |
| 1351641600000 | 11455.8 |
| 1351728000000 | 11501.2 |
| 1351814400000 | 11322.13 |
| 1352073600000 | 11585.49 |
| 1352160000000 | 11501.96 |
| 1352246400000 | 11384.14 |
| 1352332800000 | 11534.91 |
| 1352419200000 | 11374.24 |
| 1352678400000 | 11241.25 |
| 1352764800000 | 11295.84 |
| 1352851200000 | 11197.21 |
| 1352937600000 | 11285.92 |
| 1353024000000 | 11143.24 |
| 1353283200000 | 11138.74 |
| 1353369600000 | 11168.11 |
| 1353456000000 | 11102.88 |
| 1353542400000 | 11056.1 |
| 1353628800000 | 11246.79 |
| 1353888000000 | 11389.7 |
| 1353974400000 | 11406 |
| 1354060800000 | 11407.24 |
| 1354147200000 | 11496.2 |
| 1354233600000 | 11589.84 |
| 1354492800000 | 11787.42 |
| 1354579200000 | 11965.69 |
| 1354665600000 | 12036.54 |
| 1354752000000 | 12001.18 |
| 1354838400000 | 12084.63 |
| 1355097600000 | 12164.83 |
| 1355184000000 | 12221.08 |
| 1355270400000 | 12315.75 |
| 1355356800000 | 12241.65 |
| 1355443200000 | 12154 |
| 1355702400000 | 12303.59 |
| 1355788800000 | 12298.12 |
| 1355875200000 | 12223.41 |
| 1355961600000 | 12202.82 |
| 1356048000000 | 12124.84 |
| 1356307200000 | 12208.99 |
| 1356393600000 | 12254.76 |
| 1356480000000 | 12338.24 |
| 1356566400000 | 12441.63 |
| 1356652800000 | 12481.29 |
| 1356912000000 | 12451.42 |
| 1357084800000 | 12724.41 |
| 1357171200000 | 12752.4 |
| 1357257600000 | 12666.45 |
| 1357516800000 | 12804.57 |
| 1357603200000 | 12804.1 |
| 1357689600000 | 12987.41 |
| 1357776000000 | 12991.26 |
| 1357862400000 | 13013.73 |
| 1358121600000 | 13159.59 |
| 1358208000000 | 13237.16 |
| 1358294400000 | 13497.2 |
| 1358380800000 | 13704.69 |
| 1358467200000 | 13656.84 |
| 1358726400000 | 13687.89 |
| 1358812800000 | 13681.62 |
| 1358899200000 | 13781.13 |
| 1358985600000 | 13805.13 |
| 1359072000000 | 13602.25 |
| 1359331200000 | 13022.92 |
| 1359417600000 | 13168.87 |
| 1359504000000 | 12668.64 |
| 1359590400000 | 12717.85 |
| 1359676800000 | 12999.34 |
| 1359936000000 | 13026.33 |
| 1360022400000 | 12933.51 |
| 1360108800000 | 12857.64 |
| 1360195200000 | 12537.32 |
| 1360281600000 | 12630.85 |
| 1360540800000 | 12358.13 |
| 1360627200000 | 12507.03 |
| 1360713600000 | 12539.93 |
| 1360800000000 | 12480.66 |
| 1360886400000 | 12558.13 |
| 1361145600000 | 12536.19 |
| 1361232000000 | 12530.39 |
| 1361318400000 | 12587.53 |
| 1361404800000 | 12248.97 |
| 1361491200000 | 12009.64 |
| 1361750400000 | 12100.8 |
| 1361836800000 | 12203.55 |
| 1361923200000 | 12337.93 |
| 1362009600000 | 12529.45 |
| 1362096000000 | 12601.28 |
| 1362355200000 | 12702.53 |
| 1362441600000 | 12816.52 |
| 1362528000000 | 12968.5 |
| 1362614400000 | 12900.88 |
| 1362700800000 | 13101.09 |
| 1362960000000 | 13060 |
| 1363046400000 | 13081.26 |
| 1363132800000 | 12911.13 |
| 1363219200000 | 12803 |
| 1363305600000 | 13004.13 |
| 1363564800000 | 13011.94 |
| 1363651200000 | 12767.97 |
| 1363737600000 | 12784.34 |
| 1363824000000 | 12848.15 |
| 1363910400000 | 12862.83 |
| 1364169600000 | 12861.92 |
| 1364256000000 | 13096.08 |
| 1364342400000 | 13101.21 |
| 1364428800000 | 13333.09 |
| 1364515200000 | 13449.87 |
| 1364774400000 | 13524.13 |
| 1364860800000 | 13551.23 |
| 1364947200000 | 13360.47 |
| 1365033600000 | 13147.34 |
| 1365120000000 | 13049.68 |
| 1365379200000 | 13318.23 |
| 1365465600000 | 13266.4 |
| 1365552000000 | 13211.92 |
| 1365638400000 | 13489.5 |
| 1365724800000 | 13517.36 |
| 1365984000000 | 13600.78 |
| 1366070400000 | 13497.56 |
| 1366156800000 | 13424.79 |
| 1366243200000 | 13216.47 |
| 1366329600000 | 13241.93 |
| 1366588800000 | 13295.04 |
| 1366675200000 | 13309.18 |
| 1366761600000 | 13424.38 |
| 1366848000000 | 13480.2 |
| 1366934400000 | 13536.73 |
| 1367193600000 | 13578.33 |
| 1367280000000 | 13713.83 |
| 1367366400000 | 13728.7 |
| 1367452800000 | 14113.1 |
| 1367539200000 | 14152.87 |
| 1367798400000 | 14248.37 |
| 1367884800000 | 14211.99 |
| 1367971200000 | 14494.3 |
| 1368057600000 | 14310.4 |
| 1368144000000 | 14192.92 |
| 1368403200000 | 14158.89 |
| 1368489600000 | 14381.82 |
| 1368576000000 | 14468.19 |
| 1368662400000 | 14398.33 |
| 1368748800000 | 14296.59 |
| 1369008000000 | 13994.18 |
| 1369094400000 | 14136.7 |
| 1369180800000 | 14435.88 |
| 1369267200000 | 14138.19 |
| 1369353600000 | 14143.33 |
| 1369612800000 | 14088.08 |
| 1369699200000 | 13885.86 |
| 1369785600000 | 13499.25 |
| 1369872000000 | 13415.36 |
| 1369958400000 | 13238.29 |
| 1370217600000 | 11788.91 |
| 1370304000000 | 12466.13 |
| 1370390400000 | 12202.22 |
| 1370476800000 | 11597.34 |
| 1370563200000 | 12077.02 |
| 1370822400000 | 11634.78 |
| 1370908800000 | 11496.59 |
| 1370995200000 | 11878.83 |
| 1371081600000 | 11892.45 |
| 1371168000000 | 12507.92 |
| 1371427200000 | 12241.03 |
| 1371513600000 | 11947.07 |
| 1371600000000 | 12129.01 |
| 1371686400000 | 11062.2 |
| 1371772800000 | 10976.24 |
| 1372032000000 | 10535.93 |
| 1372118400000 | 10728.26 |
| 1372204800000 | 11072.54 |
| 1372291200000 | 11428.82 |
| 1372377600000 | 11480.29 |
| 1372636800000 | 11592.81 |
| 1372723200000 | 11529.56 |
| 1372809600000 | 11025.54 |
| 1372896000000 | 11292.9 |
| 1372982400000 | 10831.22 |
| 1373241600000 | 10740.56 |
| 1373328000000 | 10808.47 |
| 1373414400000 | 10617.18 |
| 1373500800000 | 10737.06 |
| 1373587200000 | 11041.56 |
| 1373846400000 | 11468.36 |
| 1373932800000 | 11484.73 |
| 1374019200000 | 11702.57 |
| 1374105600000 | 11674.14 |
| 1374192000000 | 11520.42 |
| 1374451200000 | 11560.48 |
| 1374537600000 | 11511.97 |
| 1374624000000 | 11289.15 |
| 1374710400000 | 11191.14 |
| 1374796800000 | 10991.62 |
| 1375056000000 | 11074.58 |
| 1375142400000 | 11285.09 |
| 1375228800000 | 11030.05 |
| 1375315200000 | 11035.2 |
| 1375401600000 | 11206.71 |
| 1375660800000 | 11231.16 |
| 1375747200000 | 11227.13 |
| 1375833600000 | 11149.05 |
| 1375920000000 | 11212.56 |
| 1376006400000 | 11230.01 |
| 1376265600000 | 11452.36 |
| 1376352000000 | 11404.97 |
| 1376438400000 | 11423.73 |
| 1376524800000 | 11121.65 |
| 1376611200000 | 11208.77 |
| 1376870400000 | 10856.45 |
| 1376956800000 | 10838.54 |
| 1377043200000 | 10359.22 |
| 1377129600000 | 10053.73 |
| 1377216000000 | 10004.51 |
| 1377475200000 | 10130.96 |
| 1377561600000 | 9440.7 |
| 1377648000000 | 9320.63 |
| 1377734400000 | 9573.26 |
| 1377820800000 | 9533.85 |
| 1378080000000 | 9961.71 |
| 1378166400000 | 9535.08 |
| 1378252800000 | 9557.87 |
| 1378339200000 | 9458.56 |
| 1378425600000 | 9622.36 |
| 1378684800000 | 10075.54 |
| 1378771200000 | 10464.75 |
| 1378857600000 | 10407.85 |
| 1378944000000 | 10550.99 |
| 1379030400000 | 10350.19 |
| 1379289600000 | 10893.19 |
| 1379376000000 | 10902.22 |
| 1379462400000 | 10918.66 |
| 1379548800000 | 11814.66 |
| 1379635200000 | 11460.04 |
| 1379894400000 | 11294.36 |
| 1379980800000 | 11192.84 |
| 1380067200000 | 11110.21 |
| 1380153600000 | 10955.64 |
| 1380240000000 | 10780.27 |
| 1380499200000 | 10809.36 |
| 1380585600000 | 11129.45 |
| 1380672000000 | 11003.46 |
| 1380758400000 | 11145.94 |
| 1380844800000 | 11215.53 |
| 1381104000000 | 11178.21 |
| 1381190400000 | 11097.77 |
| 1381276800000 | 10979.38 |
| 1381363200000 | 11196.62 |
| 1381449600000 | 11212.78 |
| 1381708800000 | 11203.85 |
| 1381795200000 | 11217.2 |
| 1381881600000 | 11281.27 |
| 1381968000000 | 11341.43 |
| 1382054400000 | 11334.85 |
| 1382313600000 | 11638.87 |
| 1382400000000 | 11760.01 |
| 1382486400000 | 11623.67 |
| 1382572800000 | 11676.39 |
| 1382659200000 | 11723.35 |
| 1382918400000 | 11751.87 |
| 1383004800000 | 11714.66 |
| 1383091200000 | 11627.49 |
| 1383177600000 | 11409.6 |
| 1383264000000 | 11120.6 |
| 1383523200000 | 11101.11 |
| 1383609600000 | 10806.86 |
| 1383696000000 | 10963.89 |
| 1383782400000 | 10949.02 |
| 1383868800000 | 10618.91 |
| 1384128000000 | 10387.66 |
| 1384214400000 | 10311.21 |
| 1384300800000 | 10374.73 |
| 1384387200000 | 10656.3 |
| 1384473600000 | 10740.49 |
| 1384732800000 | 10989.39 |
| 1384819200000 | 10928.89 |
| 1384905600000 | 11067.65 |
| 1384992000000 | 10866.97 |
| 1385078400000 | 11085.52 |
| 1385337600000 | 11225.37 |
| 1385424000000 | 11043.79 |
| 1385510400000 | 10901.55 |
| 1385596800000 | 10900.77 |
| 1385683200000 | 11042.87 |
| 1385942400000 | 10818.9 |
| 1386028800000 | 10549.41 |
| 1386115200000 | 10510.52 |
| 1386201600000 | 10408.75 |
| 1386288000000 | 10650.99 |
| 1386547200000 | 10757.33 |
| 1386633600000 | 10759.62 |
| 1386720000000 | 10651.02 |
| 1386806400000 | 10509.19 |
| 1386892800000 | 10684.06 |
| 1387152000000 | 10846.43 |
| 1387238400000 | 10245.58 |
| 1387324800000 | 10283.34 |
| 1387411200000 | 9832.39 |
| 1387497600000 | 9822.64 |
| 1387756800000 | 9592.85 |
| 1387843200000 | 9782 |
| 1387929600000 | 9375.07 |
| 1388016000000 | 8961.53 |
| 1388102400000 | 8794.72 |
| 1388361600000 | 9440.81 |
| 1388448000000 | 9318.31 |
| 1388620800000 | 9107.48 |
| 1388707200000 | 8950.57 |
| 1388966400000 | 9217.92 |
| 1389052800000 | 9377.61 |
| 1389139200000 | 9144.76 |
| 1389225600000 | 8985.21 |
| 1389312000000 | 9263.35 |
| 1389571200000 | 9240.68 |
| 1389657600000 | 9217.49 |
| 1389744000000 | 9200.08 |
| 1389830400000 | 8937.88 |
| 1389916800000 | 8758.24 |
| 1390176000000 | 8695.63 |
| 1390262400000 | 8695.96 |
| 1390348800000 | 8812.05 |
| 1390435200000 | 8489.14 |
| 1390521600000 | 8225.25 |
| 1390780800000 | 8319.23 |
| 1390867200000 | 8310.09 |
| 1390953600000 | 8163.39 |
| 1391040000000 | 8285.55 |
| 1391126400000 | 8139.98 |
| 1391385600000 | 8081.34 |
| 1391472000000 | 8260.86 |
| 1391558400000 | 8268.34 |
| 1391644800000 | 8664.71 |
| 1391731200000 | 8662.47 |
| 1391990400000 | 8565.04 |
| 1392076800000 | 8666.85 |
| 1392163200000 | 8764.46 |
| 1392249600000 | 8605.82 |
| 1392336000000 | 8808.38 |
| 1392595200000 | 8933.45 |
| 1392681600000 | 8738.37 |
| 1392768000000 | 8587.76 |
| 1392854400000 | 8603.61 |
| 1392940800000 | 8700.17 |
| 1393200000000 | 8762.25 |
| 1393286400000 | 8372.44 |
| 1393372800000 | 8210.86 |
| 1393459200000 | 8277.17 |
| 1393545600000 | 8442.76 |
| 1393804800000 | 8163.88 |
| 1393891200000 | 8455.06 |
| 1393977600000 | 8528.46 |
| 1394064000000 | 8697.27 |
| 1394150400000 | 8486.68 |
| 1394409600000 | 8379.41 |
| 1394496000000 | 8400.58 |
| 1394582400000 | 8392.08 |
| 1394668800000 | 8419.69 |
| 1394755200000 | 8427.18 |
| 1395014400000 | 8564.84 |
| 1395100800000 | 8748.94 |
| 1395187200000 | 8713 |
| 1395273600000 | 8659.25 |
| 1395360000000 | 8566.27 |
| 1395619200000 | 8428.68 |
| 1395705600000 | 8600.56 |
| 1395792000000 | 9132.22 |
| 1395878400000 | 9084.32 |
| 1395964800000 | 9342.75 |
| 1396224000000 | 9650.39 |
| 1396310400000 | 9804.2 |
| 1396396800000 | 9859.24 |
| 1396483200000 | 9961.29 |
| 1396569600000 | 10214.34 |
| 1396828800000 | 10189.34 |
| 1396915200000 | 10500.86 |
| 1397001600000 | 10186.97 |
| 1397088000000 | 10386.67 |
| 1397174400000 | 10262.79 |
| 1397433600000 | 10358.62 |
| 1397520000000 | 10071.61 |
| 1397606400000 | 10091.56 |
| 1397692800000 | 10303.3 |
| 1397779200000 | 10293.53 |
| 1398038400000 | 10263.67 |
| 1398124800000 | 10209.75 |
| 1398211200000 | 10156.09 |
| 1398297600000 | 10110.69 |
| 1398384000000 | 10000.59 |
| 1398643200000 | 10161.3 |
| 1398729600000 | 10199.28 |
| 1398816000000 | 10390 |
| 1398902400000 | 10453.02 |
| 1398988800000 | 10641.5 |
| 1399248000000 | 10594.3 |
| 1399334400000 | 10687.59 |
| 1399420800000 | 10705.6 |
| 1399507200000 | 10884.21 |
| 1399593600000 | 10800.5 |
| 1399852800000 | 10846 |
| 1399939200000 | 10887.21 |
| 1400025600000 | 10901.36 |
| 1400112000000 | 10683.57 |
| 1400198400000 | 10643.81 |
| 1400457600000 | 10644.15 |
| 1400544000000 | 10588.97 |
| 1400630400000 | 10806.96 |
| 1400716800000 | 11133.27 |
| 1400803200000 | 11138.61 |
| 1401062400000 | 11243.39 |
| 1401148800000 | 10995.83 |
| 1401235200000 | 11070.26 |
| 1401321600000 | 11325.25 |
| 1401408000000 | 11307.81 |
| 1401667200000 | 11185.22 |
| 1401753600000 | 11127.63 |
| 1401840000000 | 11054.44 |
| 1401926400000 | 11328.14 |
| 1402012800000 | 11563.49 |
| 1402272000000 | 11580.99 |
| 1402358400000 | 11725.55 |
| 1402444800000 | 11215.17 |
| 1402531200000 | 11311.13 |
| 1402617600000 | 11118.45 |
| 1402876800000 | 10851.71 |
| 1402963200000 | 10869.3 |
| 1403049600000 | 10921.4 |
| 1403136000000 | 11102.83 |
| 1403222400000 | 10925.75 |
| 1403481600000 | 11089.82 |
| 1403568000000 | 11080.72 |
| 1403654400000 | 11086.4 |
| 1403740800000 | 10987.2 |
| 1403827200000 | 11057.43 |
| 1404086400000 | 11094.72 |
| 1404172800000 | 10857.25 |
| 1404259200000 | 10812.61 |
| 1404345600000 | 10916.04 |
| 1404432000000 | 10907.19 |
| 1404691200000 | 11109.92 |
| 1404777600000 | 11181.24 |
| 1404864000000 | 11228.31 |
| 1404950400000 | 11082.89 |
| 1405036800000 | 11217.97 |
| 1405296000000 | 11399.67 |
| 1405382400000 | 11437.94 |
| 1405468800000 | 11609.13 |
| 1405555200000 | 11523.98 |
| 1405641600000 | 11597.35 |
| 1405900800000 | 11605 |
| 1405987200000 | 11718.13 |
| 1406073600000 | 11851.68 |
| 1406160000000 | 11981.14 |
| 1406246400000 | 12033.49 |
| 1406505600000 | 11974.08 |
| 1406592000000 | 11927.56 |
| 1406678400000 | 11758.14 |
| 1406764800000 | 11450.54 |
| 1406851200000 | 11532.33 |
| 1407110400000 | 11477.5 |
| 1407196800000 | 11248.65 |
| 1407283200000 | 11008.56 |
| 1407369600000 | 10899.94 |
| 1407456000000 | 10980.6 |
| 1407715200000 | 10757.54 |
| 1407801600000 | 10793.96 |
| 1407888000000 | 10788.83 |
| 1407974400000 | 10789.19 |
| 1408060800000 | 10564.6 |
| 1408320000000 | 10684.09 |
| 1408406400000 | 10946.46 |
| 1408492800000 | 10840.1 |
| 1408579200000 | 10873.78 |
| 1408665600000 | 10823 |
| 1408924800000 | 10890.4 |
| 1409011200000 | 11151.36 |
| 1409097600000 | 11157.09 |
| 1409184000000 | 11171.26 |
| 1409270400000 | 11116.34 |
| 1409529600000 | 11176.03 |
| 1409616000000 | 11099.65 |
| 1409702400000 | 11252.57 |
| 1409788800000 | 11368.06 |
| 1409875200000 | 11363.85 |
| 1410134400000 | 11330.68 |
| 1410220800000 | 10915.46 |
| 1410307200000 | 10841.13 |
| 1410393600000 | 10746.32 |
| 1410480000000 | 10540.24 |
| 1410739200000 | 10524.35 |
| 1410825600000 | 10608.5 |
| 1410912000000 | 10655.5 |
| 1410998400000 | 10395.14 |
| 1411084800000 | 10286.05 |
| 1411344000000 | 10234.61 |
| 1411430400000 | 10237.2 |
| 1411516800000 | 10067.54 |
| 1411603200000 | 9893.76 |
| 1411689600000 | 9885.25 |
| 1411948800000 | 9830.78 |
| 1412035200000 | 9845.14 |
| 1412121600000 | 9725.59 |
| 1412208000000 | 9751.03 |
| 1412294400000 | 9684.16 |
| 1412553600000 | 9798.52 |
| 1412640000000 | 9814.01 |
| 1412726400000 | 9544.21 |
| 1412812800000 | 9923.21 |
| 1412899200000 | 9626.39 |
| 1413158400000 | 9884.82 |
| 1413244800000 | 9816.48 |
| 1413331200000 | 9897.71 |
| 1413417600000 | 9864.86 |
| 1413504000000 | 10056.77 |
| 1413763200000 | 10141.63 |
| 1413849600000 | 10353.49 |
| 1413936000000 | 10387.85 |
| 1414022400000 | 10598.13 |
| 1414108800000 | 10619.19 |
| 1414368000000 | 10600.94 |
| 1414454400000 | 10776.71 |
| 1414540800000 | 10847.58 |
| 1414627200000 | 10839.97 |
| 1414713600000 | 10836.53 |
| 1414972800000 | 10666.73 |
| 1415059200000 | 10767.49 |
| 1415145600000 | 10495.5 |
| 1415232000000 | 10276.18 |
| 1415318400000 | 10306.09 |
| 1415577600000 | 10296.63 |
| 1415664000000 | 10346.99 |
| 1415750400000 | 10671.94 |
| 1415836800000 | 10770.16 |
| 1415923200000 | 10819.74 |
| 1416182400000 | 10773.63 |
| 1416268800000 | 10912.08 |
| 1416355200000 | 10858.13 |
| 1416441600000 | 11079.89 |
| 1416528000000 | 11192.7 |
| 1416787200000 | 11140.26 |
| 1416873600000 | 11214.13 |
| 1416960000000 | 11362.39 |
| 1417046400000 | 11430.69 |
| 1417132800000 | 11578.38 |
| 1417392000000 | 11551.34 |
| 1417478400000 | 11358.21 |
| 1417564800000 | 11312.17 |
| 1417651200000 | 11514.14 |
| 1417737600000 | 11237.27 |
| 1417996800000 | 11147.1 |
| 1418083200000 | 11030.41 |
| 1418169600000 | 11087.72 |
| 1418256000000 | 11088.92 |
| 1418342400000 | 10783.13 |
| 1418601600000 | 10471.69 |
| 1418688000000 | 9947.09 |
| 1418774400000 | 10298.1 |
| 1418860800000 | 10680.64 |
| 1418947200000 | 10752.21 |
| 1419206400000 | 10963.13 |
| 1419292800000 | 10835.71 |
| 1419379200000 | 10885.14 |
| 1419465600000 | 10883.13 |
| 1419552000000 | 10901.4 |
| 1419811200000 | 10803.2 |
| 1419897600000 | 10811.49 |
| 1419984000000 | 10904.14 |
| 1420156800000 | 10845.08 |
| 1420416000000 | 11022.69 |
| 1420502400000 | 11124.05 |
| 1420588800000 | 11055.07 |
| 1420675200000 | 11299.54 |
| 1420761600000 | 11350.4 |
| 1421020800000 | 11409.95 |
| 1421107200000 | 11485.4 |
| 1421193600000 | 11390.39 |
| 1421280000000 | 11335.91 |
| 1421366400000 | 11099.89 |
| 1421625600000 | 11163.36 |
| 1421712000000 | 11220.54 |
| 1421798400000 | 11468.56 |
| 1421884800000 | 11586.27 |
| 1421971200000 | 11471.93 |
| 1422230400000 | 11523.85 |
| 1422316800000 | 11437.92 |
| 1422403200000 | 11243.79 |
| 1422489600000 | 10888.61 |
| 1422576000000 | 10787.36 |
| 1422835200000 | 10912.69 |
| 1422921600000 | 10782.44 |
| 1423008000000 | 10393.85 |
| 1423094400000 | 10401.42 |
| 1423180800000 | 10177.29 |
| 1423440000000 | 10071.59 |
| 1423526400000 | 9852.89 |
| 1423612800000 | 9853.16 |
| 1423699200000 | 10300.71 |
| 1423785600000 | 10319.64 |
| 1424044800000 | 10385.02 |
| 1424131200000 | 10178.88 |
| 1424217600000 | 10294.71 |
| 1424304000000 | 10440.8 |
| 1424390400000 | 10290.27 |
| 1424649600000 | 10312.13 |
| 1424736000000 | 10370.02 |
| 1424822400000 | 10304.27 |
| 1424908800000 | 10175.47 |
| 1424995200000 | 9893.78 |
| 1425254400000 | 9870.66 |
| 1425340800000 | 9833.22 |
| 1425427200000 | 9458.66 |
| 1425513600000 | 9159.14 |
| 1425600000000 | 8997.39 |
| 1425859200000 | 9149.06 |
| 1425945600000 | 8739.06 |
| 1426032000000 | 8875.42 |
| 1426118400000 | 8938.65 |
| 1426204800000 | 8614.97 |
| 1426464000000 | 8807.57 |
| 1426550400000 | 9072.25 |
| 1426636800000 | 9051.61 |
| 1426723200000 | 9305.91 |
| 1426809600000 | 9486.84 |
| 1427068800000 | 9734.17 |
| 1427155200000 | 9474.58 |
| 1427241600000 | 9522.51 |
| 1427328000000 | 9330.2 |
| 1427414400000 | 9204.29 |
| 1427673600000 | 9398.64 |
| 1427760000000 | 9281.13 |
| 1427846400000 | 9346.8 |
| 1427932800000 | 9422.05 |
| 1428019200000 | 9577.92 |
| 1428278400000 | 9760.98 |
| 1428364800000 | 9604.7 |
| 1428451200000 | 9628.36 |
| 1428537600000 | 9644.26 |
| 1428624000000 | 9497.05 |
| 1428883200000 | 9315.05 |
| 1428969600000 | 9324.37 |
| 1429056000000 | 9028.33 |
| 1429142400000 | 9220.66 |
| 1429228800000 | 9263.52 |
| 1429488000000 | 9224.64 |
| 1429574400000 | 9509.47 |
| 1429660800000 | 9334.31 |
| 1429747200000 | 9348.48 |
| 1429833600000 | 9509.94 |
| 1430092800000 | 9724.78 |
| 1430179200000 | 9836.09 |
| 1430265600000 | 9831.43 |
| 1430352000000 | 9512.49 |
| 1430438400000 | 9434.08 |
| 1430697600000 | 9392.37 |
| 1430784000000 | 9336.16 |
| 1430870400000 | 9292.45 |
| 1430956800000 | 9329.14 |
| 1431043200000 | 9497.72 |
| 1431302400000 | 9562.06 |
| 1431388800000 | 9706.93 |
| 1431475200000 | 9975.67 |
| 1431561600000 | 10167.02 |
| 1431648000000 | 10300.36 |
| 1431907200000 | 10407.42 |
| 1431993600000 | 10318.18 |
| 1432080000000 | 10310.97 |
| 1432166400000 | 10136.2 |
| 1432252800000 | 10031.52 |
| 1432512000000 | 9892.43 |
| 1432598400000 | 9678.79 |
| 1432684800000 | 9702.82 |
| 1432771200000 | 9595.08 |
| 1432857600000 | 9538.9 |
| 1433116800000 | 9199.6 |
| 1433203200000 | 9317.25 |
| 1433289600000 | 9522.68 |
| 1433376000000 | 9497.33 |
| 1433462400000 | 9412.34 |
| 1433721600000 | 8671.9 |
| 1433808000000 | 8717.16 |
| 1433894400000 | 8936.31 |
| 1433980800000 | 9155.41 |
| 1434067200000 | 9095.56 |
| 1434326400000 | 8863.23 |
| 1434412800000 | 8988.65 |
| 1434499200000 | 9042.48 |
| 1434585600000 | 9252.73 |
| 1434672000000 | 9367.22 |
| 1434931200000 | 9588.37 |
| 1435017600000 | 9499.37 |
| 1435104000000 | 9615.11 |
| 1435190400000 | 9604.48 |
| 1435276800000 | 9584.66 |
| 1435536000000 | 9309.98 |
| 1435622400000 | 9405.65 |
| 1435708800000 | 9297.11 |
| 1435795200000 | 9342.09 |
| 1435881600000 | 9243.54 |
| 1436140800000 | 9415.09 |
| 1436227200000 | 9265.86 |
| 1436313600000 | 9176.27 |
| 1436400000000 | 9403.91 |
| 1436486400000 | 9507.26 |
| 1436745600000 | 9623.67 |
| 1436832000000 | 9649.67 |
| 1436918400000 | 9556.32 |
| 1437004800000 | 9533.47 |
| 1437091200000 | 9548.64 |
| 1437350400000 | 9224.54 |
| 1437436800000 | 9274.14 |
| 1437523200000 | 9154.52 |
| 1437609600000 | 8768.33 |
| 1437696000000 | 8772.79 |
| 1437955200000 | 8534.93 |
| 1438041600000 | 8632.33 |
| 1438128000000 | 8671.05 |
| 1438214400000 | 8619.17 |
| 1438300800000 | 8875.31 |
| 1438560000000 | 8633.41 |
| 1438646400000 | 8658.11 |
| 1438732800000 | 8603.94 |
| 1438819200000 | 8702.2 |
| 1438905600000 | 8668.03 |
| 1439164800000 | 8548.08 |
| 1439251200000 | 8828.78 |
| 1439337600000 | 8676.53 |
| 1439424000000 | 8399.37 |
| 1439510400000 | 8381.78 |
| 1439769600000 | 8279.98 |
| 1439856000000 | 8044.75 |
| 1439942400000 | 7872.51 |
| 1440028800000 | 7886.39 |
| 1440115200000 | 7769.99 |
| 1440374400000 | 7458.87 |
| 1440460800000 | 7717.95 |
| 1440547200000 | 7695.81 |
| 1440633600000 | 7896.19 |
| 1440720000000 | 7862.07 |
| 1440979200000 | 7932.29 |
| 1441065600000 | 7730.01 |
| 1441152000000 | 7659.97 |
| 1441238400000 | 7676.5 |
| 1441324800000 | 7468.27 |
| 1441584000000 | 7271.85 |
| 1441670400000 | 7334.96 |
| 1441756800000 | 7292.93 |
| 1441843200000 | 7248.34 |
| 1441929600000 | 7176.53 |
| 1442188800000 | 7173.46 |
| 1442275200000 | 7422.64 |
| 1442361600000 | 7598.53 |
| 1442448000000 | 7657.6 |
| 1442534400000 | 7729.58 |
| 1442793600000 | 7768.33 |
| 1442880000000 | 7599.11 |
| 1442966400000 | 7555.99 |
| 1443052800000 | 7490.57 |
| 1443139200000 | 7535.64 |
| 1443398400000 | 7390.34 |
| 1443484800000 | 7507.88 |
| 1443571200000 | 7532.41 |
| 1443657600000 | 7571.95 |
| 1443744000000 | 7635.22 |
| 1444003200000 | 7917.55 |
| 1444089600000 | 7979.4 |
| 1444176000000 | 8281.24 |
| 1444262400000 | 8301.26 |
| 1444348800000 | 8361.81 |
| 1444608000000 | 8332.15 |
| 1444694400000 | 8162.15 |
| 1444780800000 | 8331.58 |
| 1444867200000 | 8433.87 |
| 1444953600000 | 8310.44 |
| 1445212800000 | 8443.15 |
| 1445299200000 | 8531.09 |
| 1445385600000 | 8451.9 |
| 1445472000000 | 8569.16 |
| 1445558400000 | 8486.71 |
| 1445817600000 | 8429.62 |
| 1445904000000 | 8319.74 |
| 1445990400000 | 8348.79 |
| 1446076800000 | 8209.54 |
| 1446163200000 | 8387.49 |
| 1446422400000 | 9103.11 |
| 1446508800000 | 8977.11 |
| 1446595200000 | 8988.92 |
| 1446681600000 | 8878.12 |
| 1446768000000 | 8586.18 |
| 1447027200000 | 8625.81 |
| 1447113600000 | 8551.87 |
| 1447200000000 | 8681.61 |
| 1447286400000 | 8797.34 |
| 1447372800000 | 8764.17 |
| 1447632000000 | 8636.96 |
| 1447718400000 | 8671.02 |
| 1447804800000 | 8618.22 |
| 1447891200000 | 8689.74 |
| 1447977600000 | 8750.48 |
| 1448236800000 | 8597.05 |
| 1448323200000 | 8152.2 |
| 1448409600000 | 8168.65 |
| 1448496000000 | 7893.77 |
| 1448582400000 | 7952.72 |
| 1448841600000 | 7942.06 |
| 1448928000000 | 8162.18 |
| 1449014400000 | 8106.52 |
| 1449100800000 | 7995.01 |
| 1449187200000 | 7902.62 |
| 1449446400000 | 7778.95 |
| 1449532800000 | 7699.95 |
| 1449619200000 | 7854.75 |
| 1449705600000 | 7614.85 |
| 1449792000000 | 7264.75 |
| 1450051200000 | 7117.12 |
| 1450137600000 | 7479.39 |
| 1450224000000 | 7557.64 |
| 1450310400000 | 7738.37 |
| 1450396800000 | 7630.24 |
| 1450656000000 | 7719.26 |
| 1450742400000 | 7621.04 |
| 1450828800000 | 7768.76 |
| 1450915200000 | 7783.81 |
| 1451001600000 | 7797.61 |
| 1451260800000 | 7825.72 |
| 1451347200000 | 7794.34 |
| 1451433600000 | 7683.62 |
| 1451520000000 | 7535.26 |
| 1451865600000 | 7262.64 |
| 1451952000000 | 7267.47 |
| 1452038400000 | 7233.9 |
| 1452124800000 | 7312.64 |
| 1452211200000 | 7185.78 |
| 1452470400000 | 7166.11 |
| 1452556800000 | 7241.81 |
| 1452643200000 | 7358.71 |
| 1452729600000 | 7279.51 |
| 1452816000000 | 7151.47 |
| 1453075200000 | 7182.49 |
| 1453161600000 | 7165.13 |
| 1453248000000 | 6970.82 |
| 1453334400000 | 6926.28 |
| 1453420800000 | 7146.01 |
| 1453680000000 | 7150.57 |
| 1453766400000 | 7300.33 |
| 1453852800000 | 7376.23 |
| 1453939200000 | 7454.8 |
| 1454025600000 | 7609.72 |
| 1454284800000 | 7617.12 |
| 1454371200000 | 7520.44 |
| 1454457600000 | 7652.97 |
| 1454544000000 | 7833.95 |
| 1454630400000 | 7786.49 |
| 1454889600000 | 7483.71 |
| 1454976000000 | 7446.2 |
| 1455062400000 | 7498.16 |
| 1455148800000 | 7438.52 |
| 1455235200000 | 7435.07 |
| 1455494400000 | 7397.89 |
| 1455580800000 | 7335.51 |
| 1455667200000 | 7583.6 |
| 1455753600000 | 7612.18 |
| 1455840000000 | 7563.83 |
| 1456099200000 | 7797.19 |
| 1456185600000 | 7874.89 |
| 1456272000000 | 7721.96 |
| 1456358400000 | 7894.6 |
| 1456444800000 | 7777.24 |
| 1456704000000 | 7892.15 |
| 1456790400000 | 7922.6 |
| 1456876800000 | 8031.22 |
| 1456963200000 | 8111.78 |
| 1457049600000 | 8171.28 |
| 1457308800000 | 8165.1 |
| 1457395200000 | 8197.95 |
| 1457481600000 | 8364.48 |
| 1457568000000 | 8385.95 |
| 1457654400000 | 8497.58 |
| 1457913600000 | 8568.19 |
| 1458000000000 | 8384.01 |
| 1458086400000 | 8345.89 |
| 1458172800000 | 8789.78 |
| 1458259200000 | 8927.44 |
| 1458518400000 | 8977.84 |
| 1458604800000 | 8784.59 |
| 1458691200000 | 8617.5 |
| 1458777600000 | 8718.03 |
| 1458864000000 | 8711.56 |
| 1459123200000 | 8737.08 |
| 1459209600000 | 8801.85 |
| 1459296000000 | 9049.52 |
| 1459382400000 | 9128.52 |
| 1459468800000 | 8986.79 |
| 1459728000000 | 9228.62 |
| 1459814400000 | 9070.78 |
| 1459900800000 | 8883.65 |
| 1459987200000 | 8836.18 |
| 1460073600000 | 9009.34 |
| 1460332800000 | 9214.71 |
| 1460419200000 | 9169.05 |
| 1460505600000 | 9371.84 |
| 1460592000000 | 9361.85 |
| 1460678400000 | 9332.9 |
| 1460937600000 | 9458.56 |
| 1461024000000 | 9489.5 |
| 1461110400000 | 9461.97 |
| 1461196800000 | 9456.44 |
| 1461283200000 | 9428.44 |
| 1461542400000 | 9337.64 |
| 1461628800000 | 9482.72 |
| 1461715200000 | 9412.23 |
| 1461801600000 | 9482.56 |
| 1461888000000 | 9539.22 |
| 1462147200000 | 9342.08 |
| 1462233600000 | 8897.02 |
| 1462320000000 | 8575.11 |
| 1462406400000 | 8390.58 |
| 1462492800000 | 8356.18 |
| 1462752000000 | 8384.04 |
| 1462838400000 | 8367.15 |
| 1462924800000 | 8346.98 |
| 1463011200000 | 8278.38 |
| 1463097600000 | 8178.32 |
| 1463356800000 | 8074.57 |
| 1463443200000 | 8144.45 |
| 1463529600000 | 8116.94 |
| 1463616000000 | 8057.44 |
| 1463702400000 | 8001.98 |
| 1463961600000 | 8006.34 |
| 1464048000000 | 8451.67 |
| 1464134400000 | 8415.81 |
| 1464220800000 | 8351.61 |
| 1464307200000 | 8307.69 |
| 1464566400000 | 8375.26 |
| 1464652800000 | 8297.21 |
| 1464739200000 | 8230.17 |
| 1464825600000 | 8143.69 |
| 1464912000000 | 8452.28 |
| 1465171200000 | 8517.88 |
| 1465257600000 | 8504.03 |
| 1465344000000 | 8619.2 |
| 1465430400000 | 8454.53 |
| 1465516800000 | 8312.76 |
| 1465776000000 | 8310.78 |
| 1465862400000 | 8148.14 |
| 1465948800000 | 8226.75 |
| 1466035200000 | 7987.02 |
| 1466121600000 | 8135.21 |
| 1466380800000 | 8452.03 |
| 1466467200000 | 8432.53 |
| 1466553600000 | 8417.21 |
| 1466640000000 | 8579.41 |
| 1466726400000 | 8153.08 |
| 1466985600000 | 8093.66 |
| 1467072000000 | 8396.76 |
| 1467158400000 | 8407.52 |
| 1467244800000 | 8456.44 |
| 1467331200000 | 8527.28 |
| 1467590400000 | 8538.05 |
| 1467676800000 | 8482.77 |
| 1467763200000 | 8406.52 |
| 1467849600000 | 8439.96 |
| 1467936000000 | 8514.07 |
| 1468195200000 | 8647.13 |
| 1468281600000 | 8878.6 |
| 1468368000000 | 8863.22 |
| 1468454400000 | 9069.52 |
| 1468540800000 | 9050.24 |
| 1468800000000 | 8217.81 |
| 1468886400000 | 7973.83 |
| 1468972800000 | 7808.35 |
| 1469059200000 | 7380.57 |
| 1469145600000 | 7423.91 |
| 1469404800000 | 7707.59 |
| 1469491200000 | 7636.98 |
| 1469577600000 | 7819.12 |
| 1469664000000 | 7883.28 |
| 1469750400000 | 7973.08 |
| 1470009600000 | 8109.63 |
| 1470096000000 | 8022.61 |
| 1470182400000 | 7822.39 |
| 1470268800000 | 7995.06 |
| 1470355200000 | 7985.52 |
| 1470614400000 | 8244.04 |
| 1470700800000 | 8360.44 |
| 1470787200000 | 8333.83 |
| 1470873600000 | 8466.56 |
| 1470960000000 | 8390.48 |
| 1471219200000 | 8444.47 |
| 1471305600000 | 8414.08 |
| 1471392000000 | 8459.12 |
| 1471478400000 | 8444.01 |
| 1471564800000 | 8458.63 |
| 1471824000000 | 8401.07 |
| 1471910400000 | 8352.08 |
| 1471996800000 | 8177.22 |
| 1472083200000 | 8287.61 |
| 1472169600000 | 8331.94 |
| 1472428800000 | 8162.73 |
| 1472515200000 | 8141.54 |
| 1472601600000 | 8134.2 |
| 1472688000000 | 8104.4 |
| 1472774400000 | 8230.07 |
| 1473033600000 | 8357.96 |
| 1473120000000 | 8433.71 |
| 1473206400000 | 8385.91 |
| 1473292800000 | 8384.55 |
| 1473379200000 | 8227.3 |
| 1473638400000 | 8188.5 |
| 1473724800000 | 8186.46 |
| 1473811200000 | 8193.51 |
| 1473897600000 | 8220.64 |
| 1473984000000 | 8065.27 |
| 1474243200000 | 8256.19 |
| 1474329600000 | 8225.31 |
| 1474416000000 | 8280.96 |
| 1474502400000 | 8581.58 |
| 1474588800000 | 8544.55 |
| 1474848000000 | 8158.52 |
| 1474934400000 | 8195.03 |
| 1475020800000 | 8233.06 |
| 1475107200000 | 8134.06 |
| 1475193600000 | 8062.88 |
| 1475452800000 | 8064.44 |
| 1475539200000 | 7992.65 |
| 1475625600000 | 8036.21 |
| 1475712000000 | 8065.8 |
| 1475798400000 | 8078.71 |
| 1476057600000 | 8014.54 |
| 1476144000000 | 7952.08 |
| 1476230400000 | 7915.47 |
| 1476316800000 | 7852.84 |
| 1476403200000 | 7942.44 |
| 1476662400000 | 7871.72 |
| 1476748800000 | 7962.52 |
| 1476835200000 | 8140.86 |
| 1476921600000 | 8180.52 |
| 1477008000000 | 8075.39 |
| 1477267200000 | 8202.29 |
| 1477353600000 | 8138.23 |
| 1477440000000 | 8118.61 |
| 1477526400000 | 7993.12 |
| 1477612800000 | 7941.75 |
| 1477872000000 | 7998.92 |
| 1477958400000 | 7846.35 |
| 1478044800000 | 7799.43 |
| 1478131200000 | 7769.31 |
| 1478217600000 | 7399.08 |
| 1478476800000 | 7516.95 |
| 1478563200000 | 7602.68 |
| 1478649600000 | 7436.86 |
| 1478736000000 | 7394.01 |
| 1478822400000 | 7284.11 |
| 1479081600000 | 7134.88 |
| 1479168000000 | 7210.06 |
| 1479254400000 | 7110.65 |
| 1479340800000 | 7082.74 |
| 1479427200000 | 7066.75 |
| 1479686400000 | 7091.53 |
| 1479772800000 | 7068.68 |
| 1479859200000 | 6944.34 |
| 1479945600000 | 6794.67 |
| 1480032000000 | 6823.86 |
| 1480291200000 | 6923.17 |
| 1480377600000 | 6872.83 |
| 1480464000000 | 6822.17 |
| 1480550400000 | 6564.84 |
| 1480636800000 | 6592.53 |
| 1480896000000 | 6560.81 |
| 1480982400000 | 6921.82 |
| 1481068800000 | 7091.99 |
| 1481155200000 | 6943.65 |
| 1481241600000 | 6856.01 |
| 1481500800000 | 6910.38 |
| 1481587200000 | 6949.86 |
| 1481673600000 | 7016.38 |
| 1481760000000 | 6967.66 |
| 1481846400000 | 6992.92 |
| 1482105600000 | 6953.45 |
| 1482192000000 | 6980.78 |
| 1482278400000 | 6978.36 |
| 1482364800000 | 6966.78 |
| 1482451200000 | 6931.79 |
| 1482710400000 | 6933.83 |
| 1482796800000 | 6883.44 |
| 1482883200000 | 6924.57 |
| 1482969600000 | 7001.36 |
| 1483056000000 | 7032.2 |
| 1483315200000 | 6989.97 |
| 1483401600000 | 6757.23 |
| 1483488000000 | 6746.31 |
| 1483574400000 | 6700.56 |
| 1483660800000 | 6728.67 |
| 1483920000000 | 6557.02 |
| 1484006400000 | 6499.85 |
| 1484092800000 | 6271.88 |
| 1484179200000 | 6787.48 |
| 1484265600000 | 6846.02 |
| 1484524800000 | 6775.93 |
| 1484611200000 | 6889.75 |
| 1484697600000 | 6939.77 |
| 1484784000000 | 6792.6 |
| 1484870400000 | 6922.27 |
| 1485129600000 | 6992.39 |
| 1485216000000 | 7075.26 |
| 1485302400000 | 6856.87 |
| 1485388800000 | 6861.62 |
| 1485475200000 | 6868.98 |
| 1485734400000 | 7212.02 |
| 1485820800000 | 7225.36 |
| 1485907200000 | 7259.21 |
| 1485993600000 | 7407.27 |
| 1486080000000 | 7561.23 |
| 1486339200000 | 7482.36 |
| 1486425600000 | 7397.28 |
| 1486512000000 | 7506.01 |
| 1486598400000 | 7600.11 |
| 1486684800000 | 7464.89 |
| 1486944000000 | 7585.41 |
| 1487030400000 | 7552.7 |
| 1487116800000 | 7529.87 |
| 1487203200000 | 7590.79 |
| 1487289600000 | 7701.2 |
| 1487548800000 | 7717.45 |
| 1487635200000 | 7725.49 |
| 1487721600000 | 7762.78 |
| 1487808000000 | 7885.95 |
| 1487894400000 | 7734.04 |
| 1488153600000 | 7689.44 |
| 1488240000000 | 7593.77 |
| 1488326400000 | 7674.06 |
| 1488412800000 | 7645.44 |
| 1488499200000 | 7593.91 |
| 1488758400000 | 7734.07 |
| 1488844800000 | 7785.71 |
| 1488931200000 | 7575.1 |
| 1489017600000 | 7457.65 |
| 1489104000000 | 7565.81 |
| 1489363200000 | 7550.46 |
| 1489449600000 | 7508.76 |
| 1489536000000 | 7571.67 |
| 1489622400000 | 7838.69 |
| 1489708800000 | 7892.39 |
| 1489968000000 | 7911.86 |
| 1490054400000 | 7907.24 |
| 1490140800000 | 7855.35 |
| 1490227200000 | 7821.28 |
| 1490313600000 | 7912.46 |
| 1490572800000 | 7841.91 |
| 1490659200000 | 7868.69 |
| 1490745600000 | 7726.73 |
| 1490832000000 | 7802.65 |
| 1490918400000 | 7742.78 |
| 1491177600000 | 7747.51 |
| 1491264000000 | 7751.07 |
| 1491350400000 | 7756.48 |
| 1491436800000 | 7696.07 |
| 1491523200000 | 7627.11 |
| 1491782400000 | 7878.03 |
| 1491868800000 | 7874.09 |
| 1491955200000 | 7986.73 |
| 1492041600000 | 7894.66 |
| 1492128000000 | 7905.32 |
| 1492387200000 | 7922.4 |
| 1492473600000 | 8037.39 |
| 1492560000000 | 7999.78 |
| 1492646400000 | 8136.55 |
| 1492732800000 | 8190.84 |
| 1492992000000 | 8478.83 |
| 1493078400000 | 8534.29 |
| 1493164800000 | 8557.12 |
| 1493251200000 | 8578.86 |
| 1493337600000 | 8624.84 |
| 1493596800000 | 8627.17 |
| 1493683200000 | 8646.74 |
| 1493769600000 | 8594.18 |
| 1493856000000 | 8482.01 |
| 1493942400000 | 8566.71 |
| 1494201600000 | 8510.35 |
| 1494288000000 | 8607.1 |
| 1494374400000 | 8676.94 |
| 1494460800000 | 8577.28 |
| 1494547200000 | 8615.33 |
| 1494806400000 | 8697.22 |
| 1494892800000 | 8754.35 |
| 1494979200000 | 8690.63 |
| 1495065600000 | 8506.01 |
| 1495152000000 | 8580.54 |
| 1495411200000 | 8747.11 |
| 1495497600000 | 8859.61 |
| 1495584000000 | 8899.76 |
| 1495670400000 | 8825.45 |
| 1495756800000 | 8777.39 |
| 1496016000000 | 8794.19 |
| 1496102400000 | 8833.37 |
| 1496188800000 | 8890.49 |
| 1496275200000 | 8885.37 |
| 1496361600000 | 9082.76 |
| 1496620800000 | 8989.38 |
| 1496707200000 | 9018.8 |
| 1496793600000 | 8904.05 |
| 1496880000000 | 8955.47 |
| 1496966400000 | 9041.09 |
| 1497225600000 | 9122.68 |
| 1497312000000 | 9105.83 |
| 1497398400000 | 9229.9 |
| 1497484800000 | 9090.69 |
| 1497571200000 | 9071.77 |
| 1497830400000 | 9157.16 |
| 1497916800000 | 9073.05 |
| 1498003200000 | 9127.79 |
| 1498089600000 | 9229.32 |
| 1498176000000 | 9204.89 |
| 1498435200000 | 9246.43 |
| 1498521600000 | 9202.66 |
| 1498608000000 | 9262.46 |
| 1498694400000 | 9213.28 |
| 1498780800000 | 9223.98 |
| 1499040000000 | 9129.53 |
| 1499126400000 | 9177.34 |
| 1499212800000 | 9011.71 |
| 1499299200000 | 8955.87 |
| 1499385600000 | 8907.01 |
| 1499644800000 | 9036.19 |
| 1499731200000 | 9175.92 |
| 1499817600000 | 9363.82 |
| 1499904000000 | 9402.14 |
| 1499990400000 | 9579.65 |
| 1500249600000 | 9696.51 |
| 1500336000000 | 9667.6 |
| 1500422400000 | 9837.15 |
| 1500508800000 | 9769.03 |
| 1500595200000 | 9713.67 |
| 1500854400000 | 9641.84 |
| 1500940800000 | 9655.11 |
| 1501027200000 | 9698.4 |
| 1501113600000 | 9844.88 |
| 1501200000000 | 9793.8 |
| 1501459200000 | 9792.19 |
| 1501545600000 | 9691.57 |
| 1501632000000 | 9676.93 |
| 1501718400000 | 9706.61 |
| 1501804800000 | 9844.67 |
| 1502064000000 | 9955.17 |
| 1502150400000 | 9939 |
| 1502236800000 | 9825.88 |
| 1502323200000 | 9766.1 |
| 1502409600000 | 9670.84 |
| 1502668800000 | 9930.09 |
| 1502755200000 | 9683.77 |
| 1502841600000 | 9709.49 |
| 1502928000000 | 9730.62 |
| 1503014400000 | 9760.15 |
| 1503273600000 | 9952.04 |
| 1503360000000 | 9936.22 |
| 1503446400000 | 9986.73 |
| 1503532800000 | 10026.76 |
| 1503619200000 | 10173.45 |
| 1503878400000 | 10240.7 |
| 1503964800000 | 10261.26 |
| 1504051200000 | 10239.72 |
| 1504137600000 | 10186.27 |
| 1504224000000 | 10277.73 |
| 1504483200000 | 10251.8 |
| 1504569600000 | 10153.84 |
| 1504656000000 | 10200.5 |
| 1504742400000 | 10268.51 |
| 1504828800000 | 10134.08 |
| 1505088000000 | 10241.17 |
| 1505174400000 | 10119.56 |
| 1505260800000 | 9985.32 |
| 1505347200000 | 10007.01 |
| 1505433600000 | 10006.66 |
| 1505692800000 | 9790.09 |
| 1505779200000 | 9591.8 |
| 1505865600000 | 9705.06 |
| 1505952000000 | 9484.11 |
| 1506038400000 | 9534.41 |
| 1506297600000 | 9239.82 |
| 1506384000000 | 9358.65 |
| 1506470400000 | 9067.91 |
| 1506556800000 | 9210.87 |
| 1506643200000 | 9235.4 |
| 1506902400000 | 9279.39 |
| 1506988800000 | 9264.63 |
| 1507075200000 | 9328.33 |
| 1507161600000 | 9305.48 |
| 1507248000000 | 9159.84 |
| 1507507200000 | 8637.88 |
| 1507593600000 | 8956.55 |
| 1507680000000 | 9000.23 |
| 1507766400000 | 9230.89 |
| 1507852800000 | 9302.71 |
| 1508112000000 | 9309.07 |
| 1508198400000 | 9271.68 |
| 1508284800000 | 9248.33 |
| 1508371200000 | 9434.63 |
| 1508457600000 | 9385.27 |
| 1508716800000 | 9189.94 |
| 1508803200000 | 9123.88 |
| 1508889600000 | 9214.42 |
| 1508976000000 | 8966.25 |
| 1509062400000 | 9022.11 |
| 1509321600000 | 9122.04 |
| 1509408000000 | 9236.77 |
| 1509494400000 | 9423.42 |
| 1509580800000 | 9471.96 |
| 1509667200000 | 9167.21 |
| 1509926400000 | 9477.1 |
| 1510012800000 | 9210.12 |
| 1510099200000 | 9223.32 |
| 1510185600000 | 9090.16 |
| 1510272000000 | 9011.11 |
| 1510531200000 | 8958.46 |
| 1510617600000 | 9011.24 |
| 1510704000000 | 8870.3 |
| 1510790400000 | 8850.65 |
| 1510876800000 | 8770.55 |
| 1511136000000 | 8500.74 |
| 1511222400000 | 8522.56 |
| 1511308800000 | 8630.01 |
| 1511395200000 | 8582.46 |
| 1511481600000 | 8512.58 |
| 1511740800000 | 8613.53 |
| 1511827200000 | 8278.07 |
| 1511913600000 | 8285.31 |
| 1512000000000 | 8528.59 |
| 1512086400000 | 8457.4 |
| 1512345600000 | 8667.99 |
| 1512432000000 | 8867.77 |
| 1512518400000 | 8765.56 |
| 1512604800000 | 8855.18 |
| 1512691200000 | 9021.1 |
| 1512950400000 | 9155.64 |
| 1513036800000 | 9068.68 |
| 1513123200000 | 9046.06 |
| 1513209600000 | 9044.75 |
| 1513296000000 | 9067.44 |
| 1513555200000 | 9232.88 |
| 1513641600000 | 9175.31 |
| 1513728000000 | 9232.52 |
| 1513814400000 | 9325.3 |
| 1513900800000 | 9322.35 |
| 1514160000000 | 9322.35 |
| 1514246400000 | 9306.22 |
| 1514332800000 | 9393.74 |
| 1514419200000 | 9686.01 |
| 1514505600000 | 9726.63 |
| 1514851200000 | 9988.93 |
| 1514937600000 | 9849.79 |
| 1515024000000 | 9850.33 |
| 1515110400000 | 9977.65 |
| 1515369600000 | 9912.63 |
| 1515456000000 | 9763.35 |
| 1515542400000 | 9555.46 |
| 1515628800000 | 9700.14 |
| 1515715200000 | 9769.9 |
| 1515974400000 | 9463.74 |
| 1516060800000 | 9627.64 |
| 1516147200000 | 9812.89 |
| 1516233600000 | 9921.57 |
| 1516320000000 | 9688.32 |
| 1516579200000 | 9934.76 |
| 1516665600000 | 10042.01 |
| 1516752000000 | 10245.96 |
| 1516838400000 | 10152.61 |
| 1516924800000 | 10286.31 |
| 1517184000000 | 10208.03 |
| 1517270400000 | 10091.71 |
| 1517356800000 | 10188.51 |
| 1517443200000 | 10188.7 |
| 1517529600000 | 10026.7 |
| 1517788800000 | 9917.61 |
| 1517875200000 | 9753.27 |
| 1517961600000 | 9756.17 |
| 1518048000000 | 9550.94 |
| 1518134400000 | 9484.55 |
| 1518393600000 | 9652.18 |
| 1518480000000 | 9621.12 |
| 1518566400000 | 9577.54 |
| 1518652800000 | 9856.16 |
| 1518739200000 | 9962.51 |
| 1518998400000 | 9870.51 |
| 1519084800000 | 9540.18 |
| 1519171200000 | 9822.05 |
| 1519257600000 | 9869.32 |
| 1519344000000 | 9904.95 |
| 1519603200000 | 10009.95 |
| 1519689600000 | 9970.12 |
| 1519776000000 | 9973.22 |
| 1519862400000 | 9836.92 |
| 1519948800000 | 9762.93 |
| 1520208000000 | 9756.1 |
| 1520294400000 | 9793.63 |
| 1520380800000 | 9807.48 |
| 1520467200000 | 9711.28 |
| 1520553600000 | 9763.48 |
| 1520812800000 | 9796.82 |
| 1520899200000 | 9740.11 |
| 1520985600000 | 9616.49 |
| 1521072000000 | 9523.34 |
| 1521158400000 | 9481.86 |
| 1521417600000 | 9300.51 |
| 1521504000000 | 9400.23 |
| 1521590400000 | 9515.99 |
| 1521676800000 | 9428.37 |
| 1521763200000 | 9318.38 |
| 1522022400000 | 9255.31 |
| 1522108800000 | 9221.94 |
| 1522195200000 | 9073.59 |
| 1522281600000 | 9283.07 |
| 1522368000000 | 9296.61 |
| 1522627200000 | 9243.22 |
| 1522713600000 | 9225.06 |
| 1522800000000 | 9160.03 |
| 1522886400000 | 9144.43 |
| 1522972800000 | 9115.74 |
| 1523232000000 | 8948.43 |
| 1523318400000 | 8669.11 |
| 1523404800000 | 8484.31 |
| 1523491200000 | 8654.42 |
| 1523577600000 | 8597.75 |
| 1523836800000 | 8622.95 |
| 1523923200000 | 8529.25 |
| 1524009600000 | 8954.67 |
| 1524096000000 | 8920.47 |
| 1524182400000 | 8740.87 |
| 1524441600000 | 8664.73 |
| 1524528000000 | 8651.86 |
| 1524614400000 | 8435.2 |
| 1524700800000 | 8453.06 |
| 1524787200000 | 8570.89 |
| 1525046400000 | 8278.88 |
| 1525132800000 | 8208.47 |
| 1525219200000 | 8081.15 |
| 1525305600000 | 7823.41 |
| 1525392000000 | 7795.28 |
| 1525651200000 | 7636.3 |
| 1525737600000 | 7466.16 |
| 1525824000000 | 7634.67 |
| 1525910400000 | 7789.72 |
| 1525996800000 | 7651.79 |
| 1526256000000 | 7730.78 |
| 1526342400000 | 7354.65 |
| 1526428800000 | 7436.42 |
| 1526515200000 | 7380.62 |
| 1526601600000 | 7382.86 |
| 1526860800000 | 7187.96 |
| 1526947200000 | 7169.35 |
| 1527033600000 | 6760.34 |
| 1527120000000 | 6843.05 |
| 1527206400000 | 7087.66 |
| 1527465600000 | 7520.24 |
| 1527552000000 | 7471.85 |
| 1527638400000 | 7543.04 |
| 1527724800000 | 7219.01 |
| 1527811200000 | 7011.12 |
| 1528070400000 | 7025.38 |
| 1528156800000 | 6903.31 |
| 1528243200000 | 6901.13 |
| 1528329600000 | 7196.62 |
| 1528416000000 | 6974.35 |
| 1528675200000 | 7021.14 |
| 1528761600000 | 6839.96 |
| 1528848000000 | 6615.36 |
| 1528934400000 | 6605.83 |
| 1529020800000 | 6533.2 |
| 1529280000000 | 6449.54 |
| 1529366400000 | 6543.97 |
| 1529452800000 | 6546.34 |
| 1529539200000 | 6587.3 |
| 1529625600000 | 6723.81 |
| 1529884800000 | 6604.29 |
| 1529971200000 | 6683 |
| 1530057600000 | 6827.31 |
| 1530144000000 | 6841.11 |
| 1530230400000 | 6892.22 |
| 1530489600000 | 6846.28 |
| 1530576000000 | 6740.18 |
| 1530662400000 | 6796.87 |
| 1530748800000 | 7012.58 |
| 1530835200000 | 7020.12 |
| 1531094400000 | 7086.78 |
| 1531180800000 | 6647.79 |
| 1531267200000 | 6167.5 |
| 1531353600000 | 6004.97 |
| 1531440000000 | 6049.73 |
| 1531699200000 | 6024.37 |
| 1531785600000 | 6184.87 |
| 1531872000000 | 6209.75 |
| 1531958400000 | 6240.9 |
| 1532044800000 | 6350.83 |
| 1532304000000 | 6492.42 |
| 1532390400000 | 6103.87 |
| 1532476800000 | 6383.16 |
| 1532563200000 | 6354.1 |
| 1532649600000 | 6398.38 |
| 1532908800000 | 6380.82 |
| 1532995200000 | 6403.78 |
| 1533081600000 | 6390.27 |
| 1533168000000 | 6021.58 |
| 1533254400000 | 6080.9 |
| 1533513600000 | 5860.2 |
| 1533600000000 | 5922.35 |
| 1533686400000 | 5925.78 |
| 1533772800000 | 5720.55 |
| 1533859200000 | 4830.28 |
| 1534118400000 | 4371.26 |
| 1534204800000 | 4663.42 |
| 1534291200000 | 4859.5 |
| 1534377600000 | 4909.92 |
| 1534464000000 | 4759.02 |
| 1534723200000 | 4779.26 |
| 1534809600000 | 4857.98 |
| 1534896000000 | 4881.45 |
| 1534982400000 | 4832.76 |
| 1535068800000 | 4881.79 |
| 1535328000000 | 4845.68 |
| 1535414400000 | 4900.32 |
| 1535500800000 | 4733.04 |
| 1535587200000 | 4507.61 |
| 1535673600000 | 4568.59 |
| 1535932800000 | 4603.46 |
| 1536019200000 | 4537.95 |
| 1536105600000 | 4580.33 |
| 1536192000000 | 4580.74 |
| 1536278400000 | 4736.67 |
| 1536537600000 | 4627.91 |
| 1536624000000 | 4660.58 |
| 1536710400000 | 4748.46 |
| 1536796800000 | 4985.16 |
| 1536883200000 | 5032.45 |
| 1537142400000 | 4889.44 |
| 1537228800000 | 4882.57 |
| 1537315200000 | 5051.92 |
| 1537401600000 | 5041.74 |
| 1537488000000 | 5103.72 |
| 1537747200000 | 5289.31 |
| 1537833600000 | 5253.84 |
| 1537920000000 | 5318.14 |
| 1538006400000 | 5485.8 |
| 1538092800000 | 5450.99 |
| 1538352000000 | 5435.44 |
| 1538438400000 | 5371.39 |
| 1538524800000 | 5292.7 |
| 1538611200000 | 5004.52 |
| 1538697600000 | 5078.81 |
| 1538956800000 | 5131.74 |
| 1539043200000 | 5163.08 |
| 1539129600000 | 5128.51 |
| 1539216000000 | 5171.12 |
| 1539302400000 | 5340.95 |
| 1539561600000 | 5571.09 |
| 1539648000000 | 5598.39 |
| 1539734400000 | 5769.84 |
| 1539820800000 | 5684.01 |
| 1539907200000 | 5541.9 |
| 1540166400000 | 5463.59 |
| 1540252800000 | 5275.41 |
| 1540339200000 | 5364.52 |
| 1540425600000 | 5442.24 |
| 1540512000000 | 5280.01 |
| 1540771200000 | 5344.14 |
| 1540857600000 | 5370.83 |
| 1540944000000 | 5282.19 |
| 1541030400000 | 5483.75 |
| 1541116800000 | 5685.14 |
| 1541376000000 | 5861.87 |
| 1541462400000 | 5740.43 |
| 1541548800000 | 5796.69 |
| 1541635200000 | 5624.08 |
| 1541721600000 | 5554.68 |
| 1541980800000 | 5486.92 |
| 1542067200000 | 5521.92 |
| 1542153600000 | 5602.33 |
| 1542240000000 | 5700.8 |
| 1542326400000 | 5751.38 |
| 1542585600000 | 5831.93 |
| 1542672000000 | 5574.47 |
| 1542758400000 | 5718.4 |
| 1542844800000 | 5740.01 |
| 1542931200000 | 5757.68 |
| 1543190400000 | 5878.59 |
| 1543276800000 | 5802.99 |
| 1543363200000 | 5859.1 |
| 1543449600000 | 6049.08 |
| 1543536000000 | 5973.8 |
| 1543795200000 | 5904.25 |
| 1543881600000 | 5715.83 |
| 1543968000000 | 5782.74 |
| 1544054400000 | 5675.04 |
| 1544140800000 | 5799.41 |
| 1544400000000 | 5660.9 |
| 1544486400000 | 5593.4 |
| 1544572800000 | 5528.33 |
| 1544659200000 | 5599.33 |
| 1544745600000 | 5522.95 |
| 1545004800000 | 5483.55 |
| 1545091200000 | 5590.55 |
| 1545177600000 | 5765.14 |
| 1545264000000 | 5735.18 |
| 1545350400000 | 5685.56 |
| 1545609600000 | 5687.14 |
| 1545696000000 | 5645.66 |
| 1545782400000 | 5657.69 |
| 1545868800000 | 5662.39 |
| 1545955200000 | 5641.93 |
| 1546214400000 | 5640.19 |
| 1546387200000 | 5431.86 |
| 1546473600000 | 5228.52 |
| 1546560000000 | 5455.56 |
| 1546819200000 | 5492.85 |
| 1546905600000 | 5420.01 |
| 1546992000000 | 5453.61 |
| 1547078400000 | 5556.66 |
| 1547164800000 | 5509.23 |
| 1547424000000 | 5530.69 |
| 1547510400000 | 5647.95 |
| 1547596800000 | 5882.34 |
| 1547683200000 | 5952.37 |
| 1547769600000 | 6100.24 |
| 1548028800000 | 6050.35 |
| 1548115200000 | 6153.19 |
| 1548201600000 | 6252.85 |
| 1548288000000 | 6401.33 |
| 1548374400000 | 6370.28 |
| 1548633600000 | 6264.95 |
| 1548720000000 | 6484.44 |
| 1548806400000 | 6541.03 |
| 1548892800000 | 6646.19 |
| 1548979200000 | 6520.21 |
| 1549238400000 | 6481.44 |
| 1549324800000 | 6523.68 |
| 1549411200000 | 6514.41 |
| 1549497600000 | 6469.98 |
| 1549584000000 | 6452.56 |
| 1549843200000 | 6539.59 |
| 1549929600000 | 6528.24 |
| 1550016000000 | 6391.72 |
| 1550102400000 | 6362.97 |
| 1550188800000 | 6421.37 |
| 1550448000000 | 6343.39 |
| 1550534400000 | 6360.53 |
| 1550620800000 | 6346.29 |
| 1550707200000 | 6370.27 |
| 1550793600000 | 6409.53 |
| 1551052800000 | 6521.42 |
| 1551139200000 | 6540.48 |
| 1551225600000 | 6485.35 |
| 1551312000000 | 6486.37 |
| 1551398400000 | 6333.04 |
| 1551657600000 | 6417.33 |
| 1551744000000 | 6372.21 |
| 1551830400000 | 6302.45 |
| 1551916800000 | 6202.8 |
| 1552003200000 | 6188.8 |
| 1552262400000 | 6132.68 |
| 1552348800000 | 6172.2 |
| 1552435200000 | 6193.03 |
| 1552521600000 | 6201.17 |
| 1552608000000 | 6261.42 |
| 1552867200000 | 6329.13 |
| 1552953600000 | 6332.86 |
| 1553040000000 | 6259.61 |
| 1553126400000 | 6263.68 |
| 1553212800000 | 5803.84 |
| 1553472000000 | 5920.54 |
| 1553558400000 | 5890.21 |
| 1553644800000 | 5596.83 |
| 1553731200000 | 5569.15 |
| 1553817600000 | 5540.69 |
| 1554076800000 | 5734.24 |
| 1554163200000 | 5574.39 |
| 1554249600000 | 5643.55 |
| 1554336000000 | 5939.98 |
| 1554422400000 | 5912.59 |
| 1554681600000 | 5703.06 |
| 1554768000000 | 5795.8 |
| 1554854400000 | 5719.9 |
| 1554940800000 | 5617.92 |
| 1555027200000 | 5615.63 |
| 1555286400000 | 5495.8 |
| 1555372800000 | 5594.87 |
| 1555459200000 | 5755.19 |
| 1555545600000 | 5619.88 |
| 1555632000000 | 5616.78 |
| 1555891200000 | 5533.12 |
| 1555977600000 | 5524.45 |
| 1556064000000 | 5508.13 |
| 1556150400000 | 5362.49 |
| 1556236800000 | 5367.17 |
| 1556496000000 | 5344.97 |
| 1556582400000 | 5378.57 |
| 1556668800000 | 5396.1 |
| 1556755200000 | 5310.98 |
| 1556841600000 | 5293.53 |
| 1557100800000 | 5206.33 |
| 1557187200000 | 4993.09 |
| 1557273600000 | 4962.89 |
| 1557360000000 | 4838.09 |
| 1557446400000 | 4949.59 |
| 1557705600000 | 4835.22 |
| 1557792000000 | 4996.45 |
| 1557878400000 | 4946.46 |
| 1557964800000 | 4917.56 |
| 1558051200000 | 4879.69 |
| 1558310400000 | 4916.48 |
| 1558396800000 | 4800.23 |
| 1558483200000 | 4671.69 |
| 1558569600000 | 4719.93 |
| 1558656000000 | 4821 |
| 1558915200000 | 4813.27 |
| 1559001600000 | 4903.61 |
| 1559088000000 | 4938.85 |
| 1559174400000 | 5215.21 |
| 1559260800000 | 5318.01 |
| 1559520000000 | 5292.69 |
| 1559606400000 | 5374.05 |
| 1559692800000 | 5414.26 |
| 1559779200000 | 5360.31 |
| 1559865600000 | 5547.58 |
| 1560124800000 | 5578.28 |
| 1560211200000 | 5448.82 |
| 1560297600000 | 5481.32 |
| 1560384000000 | 5280.49 |
| 1560470400000 | 5292.69 |
| 1560729600000 | 5392.37 |
| 1560816000000 | 5535.62 |
| 1560902400000 | 5547.03 |
| 1560988800000 | 5599.42 |
| 1561075200000 | 5558.85 |
| 1561334400000 | 5639.34 |
| 1561420800000 | 5694.44 |
| 1561507200000 | 5642.63 |
| 1561593600000 | 5693.95 |
| 1561680000000 | 5738.87 |
| 1561939200000 | 6080.62 |
| 1562025600000 | 6125.12 |
| 1562112000000 | 6076.37 |
| 1562198400000 | 6119.31 |
| 1562284800000 | 6111.83 |
| 1562544000000 | 5949.61 |
| 1562630400000 | 5853.27 |
| 1562716800000 | 5978.27 |
| 1562803200000 | 6067.41 |
| 1562889600000 | 5842.79 |
| 1563148800000 | 5891.66 |
| 1563235200000 | 5943.47 |
| 1563321600000 | 6069.33 |
| 1563408000000 | 6177.58 |
| 1563494400000 | 6233.86 |
| 1563753600000 | 6148.87 |
| 1563840000000 | 6234.35 |
| 1563926400000 | 6274.52 |
| 1564012800000 | 6216.26 |
| 1564099200000 | 6307.02 |
| 1564358400000 | 6374.96 |
| 1564444800000 | 6386.85 |
| 1564531200000 | 6358.71 |
| 1564617600000 | 6314.24 |
| 1564704000000 | 6184.81 |
| 1564963200000 | 6140.13 |
| 1565049600000 | 6231.09 |
| 1565136000000 | 6194.59 |
| 1565222400000 | 6298.98 |
| 1565308800000 | 6255.87 |
| 1565568000000 | 6195.74 |
| 1565654400000 | 6158.76 |
| 1565740800000 | 6125.99 |
| 1565827200000 | 6005.06 |
| 1565913600000 | 5966.38 |
| 1566172800000 | 5838.9 |
| 1566259200000 | 5809.77 |
| 1566345600000 | 5779.59 |
| 1566432000000 | 5735.88 |
| 1566518400000 | 5860.28 |
| 1566777600000 | 5797.05 |
| 1566864000000 | 5704.49 |
| 1566950400000 | 5718.64 |
| 1567036800000 | 5739.43 |
| 1567123200000 | 5752.5 |
| 1567382400000 | 5860.71 |
| 1567468800000 | 5952.64 |
| 1567555200000 | 6102.92 |
| 1567641600000 | 6091.96 |
| 1567728000000 | 5984.57 |
| 1567987200000 | 6037.88 |
| 1568073600000 | 6044.35 |
| 1568160000000 | 6122.39 |
| 1568246400000 | 6245.96 |
| 1568332800000 | 6273.28 |
| 1568592000000 | 6208.72 |
| 1568678400000 | 6153.4 |
| 1568764800000 | 6206.08 |
| 1568851200000 | 6073 |
| 1568937600000 | 6025.17 |
| 1569196800000 | 6030.57 |
| 1569283200000 | 6174.41 |
| 1569369600000 | 6236.65 |
| 1569456000000 | 6209.21 |
| 1569542400000 | 6425.18 |
| 1569801600000 | 6419.17 |
| 1569888000000 | 6273.81 |
| 1569974400000 | 6264.58 |
| 1570060800000 | 6229.56 |
| 1570147200000 | 6267.05 |
| 1570406400000 | 6137.83 |
| 1570492800000 | 6048.69 |
| 1570579200000 | 5864.64 |
| 1570665600000 | 5840.51 |
| 1570752000000 | 5822.57 |
| 1571011200000 | 5483.57 |
| 1571097600000 | 5590.51 |
| 1571184000000 | 5532.08 |
| 1571270400000 | 5594.84 |
| 1571356800000 | 5874.59 |
| 1571616000000 | 5740.11 |
| 1571702400000 | 5789.87 |
| 1571788800000 | 5971.7 |
| 1571875200000 | 6002.04 |
| 1571961600000 | 5992.45 |
| 1572220800000 | 6010.31 |
| 1572307200000 | 5997.72 |
| 1572393600000 | 5951.06 |
| 1572480000000 | 5940.26 |
| 1572566400000 | 5943.53 |
| 1572825600000 | 6022.81 |
| 1572912000000 | 6013.2 |
| 1572998400000 | 6048.22 |
| 1573084800000 | 6215.85 |
| 1573171200000 | 6166.84 |
| 1573430400000 | 6152.12 |
| 1573516800000 | 6199.5 |
| 1573603200000 | 6287.88 |
| 1573689600000 | 6206.06 |
| 1573776000000 | 6319.05 |
| 1574035200000 | 6423.32 |
| 1574121600000 | 6486.92 |
| 1574208000000 | 6462.66 |
| 1574294400000 | 6459.71 |
| 1574380800000 | 6435.16 |
| 1574640000000 | 6320.21 |
| 1574726400000 | 6324.1 |
| 1574812800000 | 6292.07 |
| 1574899200000 | 6392.91 |
| 1574985600000 | 6392.03 |
| 1575244800000 | 6454.26 |
| 1575331200000 | 6357.74 |
| 1575417600000 | 6402.55 |
| 1575504000000 | 6460.38 |
| 1575590400000 | 6437.72 |
| 1575849600000 | 6387.56 |
| 1575936000000 | 6354.55 |
| 1576022400000 | 6341.04 |
| 1576108800000 | 6514.39 |
| 1576195200000 | 6484.88 |
| 1576454400000 | 6485.38 |
| 1576540800000 | 6442.44 |
| 1576627200000 | 6381.35 |
| 1576713600000 | 6355.52 |
| 1576800000000 | 6382.41 |
| 1577059200000 | 6424.08 |
| 1577145600000 | 6476.63 |
| 1577232000000 | 6480.33 |
| 1577318400000 | 6515.31 |
| 1577404800000 | 6494.5 |
| 1577664000000 | 6576.98 |
| 1577750400000 | 6552.1 |
| 1577923200000 | 6631.95 |
| 1578009600000 | 6491.04 |
| 1578268800000 | 6367.67 |
| 1578355200000 | 6428.19 |
| 1578441600000 | 6478.82 |
| 1578528000000 | 6866.56 |
| 1578614400000 | 6903.69 |
| 1578873600000 | 6981.42 |
| 1578960000000 | 7035.61 |
| 1579046400000 | 6998.64 |
| 1579132800000 | 7038.88 |
| 1579219200000 | 7009.87 |
| 1579478400000 | 7052.15 |
| 1579564800000 | 7078.37 |
| 1579651200000 | 7050.79 |
| 1579737600000 | 7016.23 |
| 1579824000000 | 6984.28 |
| 1580083200000 | 6842.54 |
| 1580169600000 | 6830.2 |
| 1580256000000 | 6809.48 |
| 1580342400000 | 6799.03 |
| 1580428800000 | 6745.95 |
| 1580688000000 | 6746.63 |
| 1580774400000 | 6923.38 |
| 1580860800000 | 6917.69 |
| 1580947200000 | 6908.56 |
| 1581033600000 | 6789.58 |
| 1581292800000 | 6656.55 |
| 1581379200000 | 6718.95 |
| 1581465600000 | 6686.2 |
| 1581552000000 | 6728.94 |
| 1581638400000 | 6694.16 |
| 1581897600000 | 6724.49 |
| 1581984000000 | 6655.54 |
| 1582070400000 | 6617.52 |
| 1582156800000 | 6412.19 |
| 1582243200000 | 6466.56 |
| 1582502400000 | 6316.04 |
| 1582588800000 | 6262.5 |
| 1582675200000 | 6308.13 |
| 1582761600000 | 6031.24 |
| 1582848000000 | 5722.67 |
| 1583107200000 | 5809.92 |
| 1583193600000 | 6172.19 |
| 1583280000000 | 6156.19 |
| 1583366400000 | 6173.69 |
| 1583452800000 | 6089.82 |
| 1583712000000 | 5744.14 |
| 1583798400000 | 5595.72 |
| 1583884800000 | 5539.5 |
| 1583971200000 | 5062.68 |
| 1584057600000 | 5166.53 |
| 1584316800000 | 4681.3 |
| 1584403200000 | 4655.72 |
| 1584489600000 | 4526.45 |
| 1584576000000 | 4468.51 |
| 1584662400000 | 4475.29 |
| 1584921600000 | 4361.18 |
| 1585008000000 | 4710.92 |
| 1585094400000 | 4706.37 |
| 1585180800000 | 4893.16 |
| 1585267200000 | 4657.5 |
| 1585526400000 | 4561.26 |
| 1585612800000 | 4639.93 |
| 1585699200000 | 4552.69 |
| 1585785600000 | 4620.87 |
| 1585872000000 | 4563.64 |
| 1586131200000 | 4656.28 |
| 1586217600000 | 4671.88 |
| 1586304000000 | 4718.18 |
| 1586390400000 | 4938.2 |
| 1586476800000 | 4978.22 |
| 1586736000000 | 4864.4 |
| 1586822400000 | 4967.55 |
| 1586908800000 | 4754.98 |
| 1586995200000 | 4737.71 |
| 1587081600000 | 4845.1 |
| 1587340800000 | 4861.6 |
| 1587427200000 | 4756.94 |
| 1587513600000 | 4767.38 |
| 1587600000000 | 4807.34 |
| 1587686400000 | 4806.63 |
| 1587945600000 | 4914.75 |
| 1588032000000 | 4884.2 |
| 1588118400000 | 4950.65 |
| 1588204800000 | 4903.6 |
| 1588291200000 | 4874.96 |
| 1588550400000 | 4755.06 |
| 1588636800000 | 4719.31 |
| 1588723200000 | 4633.7 |
| 1588809600000 | 4652.97 |
| 1588896000000 | 4658.56 |
| 1589155200000 | 4670.98 |
| 1589241600000 | 4808.08 |
| 1589328000000 | 4836.17 |
| 1589414400000 | 4808.65 |
| 1589500800000 | 4864.92 |
| 1589760000000 | 5004.99 |
| 1589846400000 | 5076.91 |
| 1589932800000 | 5070.77 |
| 1590019200000 | 5085.08 |
| 1590105600000 | 5091.09 |
| 1590364800000 | 5093.31 |
| 1590451200000 | 5164.74 |
| 1590537600000 | 5219.89 |
| 1590624000000 | 5219.72 |
| 1590710400000 | 5220.45 |
| 1590969600000 | 5310.61 |
| 1591056000000 | 5413.9 |
| 1591142400000 | 5472.59 |
| 1591228800000 | 5482.7 |
| 1591315200000 | 5481.41 |
| 1591574400000 | 5454.88 |
| 1591660800000 | 5423.83 |
| 1591747200000 | 5444.99 |
| 1591833600000 | 5384.68 |
| 1591920000000 | 5406.03 |
| 1592179200000 | 5387.92 |
| 1592265600000 | 5452.25 |
| 1592352000000 | 5434.38 |
| 1592438400000 | 5517.67 |
| 1592524800000 | 5592.94 |
| 1592784000000 | 5679.3 |
| 1592870400000 | 5670.96 |
| 1592956800000 | 5616.96 |
| 1593043200000 | 5607.88 |
| 1593129600000 | 5631.74 |
| 1593388800000 | 5689.82 |
| 1593475200000 | 5723.95 |
| 1593561600000 | 5648.73 |
| 1593648000000 | 5717.29 |
| 1593734400000 | 5630.79 |
| 1593993600000 | 5757.9 |
| 1594080000000 | 5799.22 |
| 1594166400000 | 5762.46 |
| 1594252800000 | 5629.86 |
| 1594339200000 | 5578.45 |
| 1594598400000 | 5744.03 |
| 1594684800000 | 5715.86 |
| 1594771200000 | 5720.85 |
| 1594857600000 | 5777.3 |
| 1594944000000 | 5771.11 |
| 1595203200000 | 5803.33 |
| 1595289600000 | 5746.61 |
| 1595376000000 | 5747.34 |
| 1595462400000 | 5796.91 |
| 1595548800000 | 5797.98 |
| 1595808000000 | 5798.77 |
| 1595894400000 | 5526.23 |
| 1595980800000 | 5421.82 |
| 1596067200000 | 5369.64 |
| 1596153600000 | 5366.18 |
| 1596412800000 | 5370.59 |
| 1596499200000 | 5186.31 |
| 1596585600000 | 5153.5 |
| 1596672000000 | 4712.89 |
| 1596758400000 | 4868.44 |
| 1597017600000 | 4874.64 |
| 1597104000000 | 5080.74 |
| 1597190400000 | 5076.75 |
| 1597276800000 | 5012.68 |
| 1597363200000 | 4888.72 |
| 1597622400000 | 4896.32 |
| 1597708800000 | 4947.97 |
| 1597795200000 | 5194.03 |
| 1597881600000 | 5116 |
| 1597968000000 | 5052.71 |
| 1598227200000 | 5028.8 |
| 1598313600000 | 4934.83 |
| 1598400000000 | 4974.57 |
| 1598486400000 | 5021.05 |
| 1598572800000 | 4988.59 |
| 1598832000000 | 4874.07 |
| 1598918400000 | 4917.58 |
| 1599004800000 | 4888.04 |
| 1599091200000 | 4818.36 |
| 1599177600000 | 4854.52 |
| 1599436800000 | 4890.15 |
| 1599523200000 | 4844.25 |
| 1599609600000 | 4886.84 |
| 1599696000000 | 4916.72 |
| 1599782400000 | 4911.24 |
| 1600041600000 | 4918.75 |
| 1600128000000 | 4939.32 |
| 1600214400000 | 4908.68 |
| 1600300800000 | 4883.45 |
| 1600387200000 | 4886.28 |
| 1600646400000 | 4735.51 |
| 1600732800000 | 4752.53 |
| 1600819200000 | 4757.79 |
| 1600905600000 | 4883.35 |
| 1600992000000 | 4891.09 |
| 1601251200000 | 4789.4 |
| 1601337600000 | 4765.56 |
| 1601424000000 | 4952.17 |
| 1601510400000 | 4916.86 |
| 1601596800000 | 4899.45 |
| 1601856000000 | 4975.94 |
| 1601942400000 | 4920.66 |
| 1602028800000 | 4862.76 |
| 1602115200000 | 4827.56 |
| 1602201600000 | 4938.91 |
| 1602460800000 | 4977.26 |
| 1602547200000 | 4929.74 |
| 1602633600000 | 4997.7 |
| 1602720000000 | 4941.97 |
| 1602806400000 | 5026.68 |
| 1603065600000 | 5083.91 |
| 1603152000000 | 5121.8 |
| 1603238400000 | 5155.28 |
| 1603324800000 | 5023.54 |
| 1603411200000 | 4949.62 |
| 1603670400000 | 4702.74 |
| 1603756800000 | 4693.63 |
| 1603843200000 | 4538.9 |
| 1603929600000 | 4533.7 |
| 1604016000000 | 4430.23 |
| 1604275200000 | 4488.46 |
| 1604361600000 | 4546.87 |
| 1604448000000 | 4611.76 |
| 1604534400000 | 4658.95 |
| 1604620800000 | 4656.34 |
| 1604880000000 | 5029.21 |
| 1604966400000 | 5054.73 |
| 1605052800000 | 5443.28 |
| 1605139200000 | 5503.47 |
| 1605225600000 | 5618.22 |
| 1605484800000 | 5584.09 |
| 1605571200000 | 5455.07 |
| 1605657600000 | 5611.87 |
| 1605744000000 | 5805.98 |
| 1605830400000 | 5784.91 |
| 1606089600000 | 5545.67 |
| 1606176000000 | 5459.14 |
| 1606262400000 | 5522.09 |
| 1606348800000 | 5637.38 |
| 1606435200000 | 5621.12 |
| 1606694400000 | 5441.59 |
| 1606780800000 | 5592.35 |
| 1606867200000 | 5592.12 |
| 1606953600000 | 5682.86 |
| 1607040000000 | 5642.68 |
| 1607299200000 | 5626.29 |
| 1607385600000 | 5675.88 |
| 1607472000000 | 5711.13 |
| 1607558400000 | 5682.5 |
| 1607644800000 | 5764.95 |
| 1607904000000 | 5813.94 |
| 1607990400000 | 5870.94 |
| 1608076800000 | 5866.72 |
| 1608163200000 | 5984.31 |
| 1608249600000 | 6078 |
| 1608508800000 | 5955.69 |
| 1608595200000 | 6065.56 |
| 1608681600000 | 6126.84 |
| 1608768000000 | 6194.69 |
| 1608854400000 | 6179.64 |
| 1609113600000 | 6357.3 |
| 1609200000000 | 6484.5 |
| 1609286400000 | 6578.79 |
| 1609372800000 | 6499.74 |
| 1609718400000 | 6586.21 |
| 1609804800000 | 6600.12 |
| 1609891200000 | 6774.7 |
| 1609977600000 | 6779.38 |
| 1610064000000 | 6885.58 |
| 1610323200000 | 6771.11 |
| 1610409600000 | 6835.96 |
| 1610496000000 | 6918.97 |
| 1610582400000 | 6894.64 |
| 1610668800000 | 6703.58 |
| 1610928000000 | 6829.62 |
| 1611014400000 | 6890.31 |
| 1611100800000 | 6954.42 |
| 1611187200000 | 6899.09 |
| 1611273600000 | 6824.7 |
| 1611532800000 | 6789.78 |
| 1611619200000 | 6837.53 |
| 1611705600000 | 6505.44 |
| 1611792000000 | 6648.42 |
| 1611878400000 | 6575.49 |
| 1612137600000 | 6775.07 |
| 1612224000000 | 6832.01 |
| 1612310400000 | 6960.19 |
| 1612396800000 | 6978.42 |
| 1612483200000 | 7017.18 |
| 1612742400000 | 7006.33 |
| 1612828800000 | 7097.22 |
| 1612915200000 | 7135.84 |
| 1613001600000 | 7140.47 |
| 1613088000000 | 7101.94 |
| 1613347200000 | 7269.79 |
| 1613433600000 | 7138.73 |
| 1613520000000 | 7122.66 |
| 1613606400000 | 7128.22 |
| 1613692800000 | 7230.76 |
| 1613952000000 | 7109.65 |
| 1614038400000 | 6946.16 |
| 1614124800000 | 6665.65 |
| 1614211200000 | 6670.63 |
| 1614297600000 | 6429.86 |
| 1614556800000 | 6823.9 |
| 1614643200000 | 6710.25 |
| 1614729600000 | 6668.99 |
| 1614816000000 | 6722.42 |
| 1614902400000 | 6622.65 |
| 1615161600000 | 6446 |
| 1615248000000 | 6575.97 |
| 1615334400000 | 6726.88 |
| 1615420800000 | 6749.34 |
| 1615507200000 | 6663.77 |
| 1615766400000 | 6684.62 |
| 1615852800000 | 6781.79 |
| 1615939200000 | 6643.27 |
| 1616025600000 | 6893.89 |
| 1616112000000 | 6871.54 |
| 1616371200000 | 5691.78 |
| 1616457600000 | 5695.1 |
| 1616544000000 | 5835.07 |
| 1616630400000 | 5741.37 |
| 1616716800000 | 5612.68 |
| 1616976000000 | 5569.11 |
| 1617062400000 | 5490.29 |
| 1617148800000 | 5498.24 |
| 1617235200000 | 5749.72 |
| 1617321600000 | 5764.4 |
| 1617580800000 | 5814.6 |
| 1617667200000 | 5694.53 |
| 1617753600000 | 5681.19 |
| 1617840000000 | 5690.31 |
| 1617926400000 | 5571.07 |
| 1618185600000 | 5527.7 |
| 1618272000000 | 5537.71 |
| 1618358400000 | 5687.19 |
| 1618444800000 | 5708.13 |
| 1618531200000 | 5705.12 |
| 1618790400000 | 5563.76 |
| 1618876800000 | 5497.6 |
| 1618963200000 | 5308.14 |
| 1619049600000 | 5290.73 |
| 1619136000000 | 5244.13 |
| 1619395200000 | 5412.72 |
| 1619481600000 | 5541.43 |
| 1619568000000 | 5495.62 |
| 1619654400000 | 5566.91 |
| 1619740800000 | 5502.22 |
| 1620000000000 | 5616.19 |
| 1620086400000 | 5563.77 |
| 1620172800000 | 5553.98 |
| 1620259200000 | 5625.43 |
| 1620345600000 | 5702.92 |
| 1620604800000 | 5755.35 |
| 1620691200000 | 5667.6 |
| 1620777600000 | 5571.71 |
| 1620864000000 | 5529.76 |
| 1620950400000 | 5565.58 |
| 1621209600000 | 5693.54 |
| 1621296000000 | 5704.95 |
| 1621382400000 | 5677.25 |
| 1621468800000 | 5681.55 |
| 1621555200000 | 5665.05 |
| 1621814400000 | 5663 |
| 1621900800000 | 5411.55 |
| 1621987200000 | 5527.15 |
| 1622073600000 | 5444.03 |
| 1622160000000 | 5441.84 |
| 1622419200000 | 5507.54 |
| 1622505600000 | 5529.23 |
| 1622592000000 | 5479.28 |
| 1622678400000 | 5423.82 |
| 1622764800000 | 5462.51 |
| 1623024000000 | 5544.43 |
| 1623110400000 | 5564.95 |
| 1623196800000 | 5579.5 |
| 1623283200000 | 5697.54 |
| 1623369600000 | 5769.93 |
| 1623628800000 | 5706.2 |
| 1623715200000 | 5576.63 |
| 1623801600000 | 5539.43 |
| 1623888000000 | 5384.12 |
| 1623974400000 | 5295.78 |
| 1624233600000 | 5297.98 |
| 1624320000000 | 5403.07 |
| 1624406400000 | 5401.18 |
| 1624492800000 | 5397.59 |
| 1624579200000 | 5296.57 |
| 1624838400000 | 5269.72 |
| 1624924800000 | 5251.63 |
| 1625011200000 | 5228.88 |
| 1625097600000 | 5307.54 |
| 1625184000000 | 5302.86 |
| 1625443200000 | 5383.29 |
| 1625529600000 | 5328.69 |
| 1625616000000 | 5352.49 |
| 1625702400000 | 5297.57 |
| 1625788800000 | 5334.07 |
| 1626048000000 | 5271.9 |
| 1626134400000 | 5250.26 |
| 1626220800000 | 5330.72 |
| 1626307200000 | 5352.5 |
| 1626393600000 | 5363.01 |
| 1626652800000 | 5284.69 |
| 1626739200000 | 5294.86 |
| 1626825600000 | 5275.02 |
| 1626912000000 | 5289.48 |
| 1626998400000 | 5294.25 |
| 1627257600000 | 5278.56 |
| 1627344000000 | 5323.61 |
| 1627430400000 | 5316.72 |
| 1627516800000 | 5509.61 |
| 1627603200000 | 5549.59 |
| 1627862400000 | 5619.15 |
| 1627948800000 | 5612.66 |
| 1628035200000 | 5595.72 |
| 1628121600000 | 5627.79 |
| 1628208000000 | 5575.23 |
| 1628467200000 | 5539.33 |
| 1628553600000 | 5602.91 |
| 1628640000000 | 5490.76 |
| 1628726400000 | 5673.52 |
| 1628812800000 | 5704.43 |
| 1629072000000 | 5794.93 |
| 1629158400000 | 5845 |
| 1629244800000 | 5777.05 |
| 1629331200000 | 5699.72 |
| 1629417600000 | 5732.06 |
| 1629676800000 | 5843.88 |
| 1629763200000 | 5905.04 |
| 1629849600000 | 5866.93 |
| 1629936000000 | 5840.98 |
| 1630022400000 | 5908.79 |
| 1630281600000 | 5895.39 |
| 1630368000000 | 5993.79 |
| 1630454400000 | 6013.55 |
| 1630540800000 | 6039.71 |
| 1630627200000 | 5974.94 |
| 1630886400000 | 6016.91 |
| 1630972800000 | 5893.66 |
| 1631059200000 | 5721.06 |
| 1631145600000 | 5799.45 |
| 1631232000000 | 5764.88 |
| 1631491200000 | 5759.62 |
| 1631577600000 | 5745.07 |
| 1631664000000 | 5711.96 |
| 1631750400000 | 5635.8 |
| 1631836800000 | 5554.69 |
| 1632096000000 | 5435.22 |
| 1632182400000 | 5427.68 |
| 1632268800000 | 5500.82 |
| 1632355200000 | 5408.09 |
| 1632441600000 | 5280.3 |
| 1632700800000 | 5331.48 |
| 1632787200000 | 5272.62 |
| 1632873600000 | 5298.64 |
| 1632960000000 | 5349.86 |
| 1633046400000 | 5349.03 |
| 1633305600000 | 5325.59 |
| 1633392000000 | 5310.31 |
| 1633478400000 | 5222.76 |
| 1633564800000 | 5317.96 |
| 1633651200000 | 5288.4 |
| 1633910400000 | 5337.93 |
| 1633996800000 | 5290.12 |
| 1634083200000 | 5257.39 |
| 1634169600000 | 5179.73 |
| 1634256000000 | 5161.36 |
| 1634515200000 | 5118.35 |
| 1634601600000 | 5162.83 |
| 1634688000000 | 5214.5 |
| 1634774400000 | 5168.17 |
| 1634860800000 | 5167.25 |
| 1635120000000 | 5228.33 |
| 1635206400000 | 5311.73 |
| 1635292800000 | 5364.7 |
| 1635379200000 | 5364.73 |
| 1635465600000 | 5320.15 |
| 1635724800000 | 5425.88 |
| 1635811200000 | 5377.72 |
| 1635897600000 | 5369.13 |
| 1635984000000 | 5442.81 |
| 1636070400000 | 5479.1 |
| 1636329600000 | 5559.61 |
| 1636416000000 | 5562.96 |
| 1636502400000 | 5543.34 |
| 1636588800000 | 5514.3 |
| 1636675200000 | 5500.47 |
| 1636934400000 | 5682.34 |
| 1637020800000 | 5459.3 |
| 1637107200000 | 5393.9 |
| 1637193600000 | 5252.9 |
| 1637280000000 | 5188.72 |
| 1637539200000 | 5209.36 |
| 1637625600000 | 4725.33 |
| 1637712000000 | 4965.94 |
| 1637798400000 | 5075.38 |
| 1637884800000 | 4827.89 |
| 1638144000000 | 4719.87 |
| 1638230400000 | 4574.3 |
| 1638316800000 | 4745.45 |
| 1638403200000 | 4566.12 |
| 1638489600000 | 4669.12 |
| 1638748800000 | 4696.84 |
| 1638835200000 | 4886.32 |
| 1638921600000 | 4892.28 |
| 1639008000000 | 4924.5 |
| 1639094400000 | 4900.14 |
| 1639353600000 | 5067.34 |
| 1639440000000 | 4969.87 |
| 1639526400000 | 4841.93 |
| 1639612800000 | 4799.66 |
| 1639699200000 | 4200.05 |
| 1639958400000 | 3756.24 |
| 1640044800000 | 4902.72 |
| 1640131200000 | 4830.82 |
| 1640217600000 | 5292.47 |
| 1640304000000 | 5308.14 |
| 1640563200000 | 5474 |
| 1640649600000 | 5191.31 |
| 1640736000000 | 4976.63 |
| 1640822400000 | 4756.98 |
| 1640908800000 | 4657.87 |
| 1641168000000 | 4912.54 |
| 1641254400000 | 4805.01 |
| 1641340800000 | 4870.29 |
| 1641427200000 | 4819.33 |
| 1641513600000 | 4866.56 |
| 1641772800000 | 4895.3 |
| 1641859200000 | 4885.51 |
| 1641945600000 | 5041.65 |
| 1642032000000 | 5052.54 |
| 1642118400000 | 5052.91 |
| 1642377600000 | 5133.91 |
| 1642464000000 | 4812.99 |
| 1642550400000 | 5045.07 |
| 1642636800000 | 5002.2 |
| 1642723200000 | 4973.63 |
| 1642982400000 | 4718.36 |
| 1643068800000 | 4804.59 |
| 1643155200000 | 4781.65 |
| 1643241600000 | 4852.22 |
| 1643328000000 | 4865.65 |
| 1643587200000 | 4971.58 |
| 1643673600000 | 5006.15 |
| 1643760000000 | 4922.49 |
| 1643846400000 | 4817.67 |
| 1643932800000 | 4780.3 |
| 1644192000000 | 4883.29 |
| 1644278400000 | 4900.39 |
| 1644364800000 | 4997.06 |
| 1644451200000 | 5006.88 |
| 1644537600000 | 5046.32 |
| 1644796800000 | 4878.62 |
| 1644883200000 | 4953.69 |
| 1644969600000 | 4962.25 |
| 1645056000000 | 4908.49 |
| 1645142400000 | 4930.8 |
| 1645401600000 | 4932.41 |
| 1645488000000 | 4812.8 |
| 1645574400000 | 4803.52 |
| 1645660800000 | 4311.78 |
| 1645747200000 | 4609.52 |
| 1646006400000 | 4593.88 |
| 1646092800000 | 4607.83 |
| 1646179200000 | 4582.47 |
| 1646265600000 | 4668.25 |
| 1646352000000 | 4579.7 |
| 1646611200000 | 4528.31 |
| 1646697600000 | 4494.23 |
| 1646784000000 | 4549.29 |
| 1646870400000 | 4498.39 |
| 1646956800000 | 4552.26 |
| 1647216000000 | 4618.16 |
| 1647302400000 | 4622.18 |
| 1647388800000 | 4663.67 |
| 1647475200000 | 4739.48 |
| 1647561600000 | 4740.58 |
| 1647820800000 | 4799.78 |
| 1647907200000 | 4887.21 |
| 1647993600000 | 4877.65 |
| 1648080000000 | 4877.54 |
| 1648166400000 | 4879.08 |
| 1648425600000 | 4886.68 |
| 1648512000000 | 5022.19 |
| 1648598400000 | 5075.26 |
| 1648684800000 | 5080.66 |
| 1648771200000 | 5112.15 |
| 1649030400000 | 5222.81 |
| 1649116800000 | 5253.38 |
| 1649203200000 | 5228.68 |
| 1649289600000 | 5302.88 |
| 1649376000000 | 5412.29 |
| 1649635200000 | 5564.78 |
| 1649721600000 | 5634.65 |
| 1649808000000 | 5618.28 |
| 1649894400000 | 5639.7 |
| 1649980800000 | 5682.65 |
| 1650240000000 | 5712.53 |
| 1650326400000 | 5724.18 |
| 1650412800000 | 5733.32 |
| 1650499200000 | 5794.16 |
| 1650585600000 | 5585.84 |
| 1650844800000 | 5599.12 |
| 1650931200000 | 5451.57 |
| 1651017600000 | 5499.28 |
| 1651104000000 | 5488.4 |
| 1651190400000 | 5479.22 |
| 1651449600000 | 5470.85 |
| 1651536000000 | 5488.09 |
| 1651622400000 | 5499.77 |
| 1651708800000 | 5560.09 |
| 1651795200000 | 5515.45 |
| 1652054400000 | 5480.06 |
| 1652140800000 | 5471.85 |
| 1652227200000 | 5371.21 |
| 1652313600000 | 5208.08 |
| 1652400000000 | 5246.22 |
| 1652659200000 | 5166.16 |
| 1652745600000 | 5106.44 |
| 1652832000000 | 5040.79 |
| 1652918400000 | 5068.95 |
| 1653004800000 | 5029.89 |
| 1653264000000 | 5078.37 |
| 1653350400000 | 4974.09 |
| 1653436800000 | 4959.8 |
| 1653523200000 | 5054.5 |
| 1653609600000 | 5054.84 |
| 1653868800000 | 5177.59 |
| 1653955200000 | 5221.05 |
| 1654041600000 | 5270.12 |
| 1654128000000 | 5310.84 |
| 1654214400000 | 5300.4 |
| 1654473600000 | 5372.36 |
| 1654560000000 | 5331.29 |
| 1654646400000 | 5008.59 |
| 1654732800000 | 5028.63 |
| 1654819200000 | 5072.27 |
| 1655078400000 | 4931.06 |
| 1655164800000 | 4933.94 |
| 1655251200000 | 4985.08 |
| 1655337600000 | 4895.56 |
| 1655424000000 | 4985.61 |
| 1655683200000 | 4988.75 |
| 1655769600000 | 5046.84 |
| 1655856000000 | 5054.84 |
| 1655942400000 | 5004.81 |
| 1656028800000 | 5029.98 |
| 1656288000000 | 5241.17 |
| 1656374400000 | 5137.54 |
| 1656460800000 | 4960.68 |
| 1656547200000 | 4940.22 |
| 1656633600000 | 5000.18 |
| 1656892800000 | 4904.35 |
| 1656979200000 | 4789.87 |
| 1657065600000 | 4802.74 |
| 1657152000000 | 4833.11 |
| 1657238400000 | 4838.83 |
| 1657497600000 | 4825.8 |
| 1657584000000 | 4837.31 |
| 1657670400000 | 4795.98 |
| 1657756800000 | 4716.52 |
| 1657843200000 | 4738.61 |
| 1658102400000 | 4857.14 |
| 1658188800000 | 4921.5 |
| 1658275200000 | 4951.5 |
| 1658361600000 | 4889.47 |
| 1658448000000 | 4889.29 |
| 1658707200000 | 4928.87 |
| 1658793600000 | 4910.57 |
| 1658880000000 | 4919.21 |
| 1658966400000 | 4906.07 |
| 1659052800000 | 4994.62 |
| 1659312000000 | 5111 |
| 1659398400000 | 5091.16 |
| 1659484800000 | 5157.43 |
| 1659571200000 | 5228.9 |
| 1659657600000 | 5278.76 |
| 1659916800000 | 5359.05 |
| 1660003200000 | 5358.73 |
| 1660089600000 | 5448.89 |
| 1660176000000 | 5500.08 |
| 1660262400000 | 5502.43 |
| 1660521600000 | 5494.28 |
| 1660608000000 | 5589.69 |
| 1660694400000 | 5703.04 |
| 1660780800000 | 5723.06 |
| 1660867200000 | 5721.01 |
| 1661126400000 | 5795.23 |
| 1661212800000 | 5893.44 |
| 1661299200000 | 5770.84 |
| 1661385600000 | 5896.4 |
| 1661472000000 | 5904.69 |
| 1661731200000 | 5927.14 |
| 1661817600000 | 5925.59 |
| 1661904000000 | 5935.09 |
| 1661990400000 | 5890.72 |
| 1662076800000 | 6029.21 |
| 1662336000000 | 6261.67 |
| 1662422400000 | 6322.79 |
| 1662508800000 | 6334.75 |
| 1662595200000 | 6401.04 |
| 1662681600000 | 6547.73 |
| 1662940800000 | 6768.25 |
| 1663027200000 | 6376.03 |
| 1663113600000 | 6406.62 |
| 1663200000000 | 6265.78 |
| 1663286400000 | 6298.38 |
| 1663545600000 | 5997.78 |
| 1663632000000 | 6114.53 |
| 1663718400000 | 6065.32 |
| 1663804800000 | 6137.61 |
| 1663891200000 | 6100.38 |
| 1664150400000 | 6054.43 |
| 1664236800000 | 6054.61 |
| 1664323200000 | 5916.37 |
| 1664409600000 | 5821.44 |
| 1664496000000 | 5889.48 |
| 1664755200000 | 6235.69 |
| 1664841600000 | 6325.16 |
| 1664928000000 | 6368.28 |
| 1665014400000 | 6495.73 |
| 1665100800000 | 6525.35 |
| 1665360000000 | 6564.72 |
| 1665446400000 | 6546.13 |
| 1665532800000 | 6447.91 |
| 1665619200000 | 6515.68 |
| 1665705600000 | 6649.37 |
| 1665964800000 | 7012.89 |
| 1666051200000 | 7004.14 |
| 1666137600000 | 7090.61 |
| 1666224000000 | 7131.37 |
| 1666310400000 | 7213.61 |
| 1666569600000 | 7074.57 |
| 1666656000000 | 7064.74 |
| 1666742400000 | 7090.41 |
| 1666828800000 | 7035.26 |
| 1666915200000 | 6949.13 |
| 1667174400000 | 7113.55 |
| 1667260800000 | 7230.79 |
| 1667347200000 | 7269.03 |
| 1667433600000 | 7342.75 |
| 1667520000000 | 7516.04 |
| 1667779200000 | 7711.79 |
| 1667865600000 | 7741.29 |
| 1667952000000 | 7747.39 |
| 1668038400000 | 7958.29 |
| 1668124800000 | 7947.55 |
| 1668384000000 | 8121.35 |
| 1668470400000 | 8246.79 |
| 1668556800000 | 8236.31 |
| 1668643200000 | 7975.99 |
| 1668729600000 | 8053.03 |
| 1668988800000 | 8162.07 |
| 1669075200000 | 8501.33 |
| 1669161600000 | 8620.82 |
| 1669248000000 | 8659.7099 |
| 1669334400000 | 8716.7 |
| 1669593600000 | 8805.16 |
| 1669680000000 | 8864.59 |
| 1669766400000 | 8942.17 |
| 1669852800000 | 9046.65 |
| 1669939200000 | 8913.04 |
| 1670198400000 | 8919.44 |
| 1670284800000 | 8980.2 |
| 1670371200000 | 8688.93 |
| 1670457600000 | 8734.4 |
| 1670544000000 | 8990.67 |
| 1670803200000 | 9295.64 |
| 1670889600000 | 9403.52 |
| 1670976000000 | 9101.55 |
| 1671062400000 | 9311.36 |
| 1671148800000 | 9386.24 |
| 1671408000000 | 9656.22 |
| 1671494400000 | 9698.65 |
| 1671580800000 | 9714.35 |
| 1671667200000 | 9744.8799 |
| 1671753600000 | 9764.5 |
| 1672012800000 | 9866.94 |
| 1672099200000 | 9702.09 |
| 1672185600000 | 9532.58 |
| 1672272000000 | 9785.82 |
| 1672358400000 | 9846.1 |
| 1672617600000 | 10097.1 |
| 1672704000000 | 10005.28 |
| 1672790400000 | 9825.09 |
| 1672876800000 | 9074.43 |
| 1672963200000 | 9465.45 |
| 1673222400000 | 9164.76 |
| 1673308800000 | 8830.2099 |
| 1673395200000 | 8350.95 |
| 1673481600000 | 8751.7 |
| 1673568000000 | 8768.6299 |
| 1673827200000 | 9149.65 |
| 1673913600000 | 9338.14 |
| 1674000000000 | 9438.42 |
| 1674086400000 | 9494.8799 |
| 1674172800000 | 9603.9 |
| 1674432000000 | 9449.59 |
| 1674518400000 | 9368.81 |
| 1674604800000 | 9247.84 |
| 1674691200000 | 9145.01 |
| 1674777600000 | 9061.1299 |
| 1675036800000 | 8918.04 |
| 1675123200000 | 8726.98 |
| 1675209600000 | 8260.54 |
| 1675296000000 | 8293.64 |
| 1675382400000 | 8716.6 |
| 1675641600000 | 8607.74 |
| 1675728000000 | 7884.38 |
| 1675814400000 | 7885.1 |
| 1675900800000 | 7885.21 |
| 1675987200000 | 7882.92 |
| 1676246400000 | 7878.89 |
| 1676332800000 | 7878.92 |
| 1676419200000 | 8634.51 |
| 1676505600000 | 8672.3 |
| 1676592000000 | 8693.18 |
| 1676851200000 | 8911.11 |
| 1676937600000 | 8959.62 |
| 1677024000000 | 8833.07 |
| 1677110400000 | 8874.39 |
| 1677196800000 | 8846.39 |
| 1677456000000 | 9060.48 |
| 1677542400000 | 9137.47 |
| 1677628800000 | 9283.67 |
| 1677715200000 | 9202.02 |
| 1677801600000 | 9118.62 |
| 1678060800000 | 9414.25 |
| 1678147200000 | 9391.32 |
| 1678233600000 | 9492.84 |
| 1678320000000 | 9517.43 |
| 1678406400000 | 9452.44 |
| 1678665600000 | 9338.24 |
| 1678752000000 | 9139.2099 |
| 1678838400000 | 8966.67 |
| 1678924800000 | 9152.34 |
| 1679011200000 | 9007.66 |
| 1679270400000 | 8741.98 |
| 1679356800000 | 8611.92 |
| 1679443200000 | 8761.12 |
| 1679529600000 | 8862.22 |
| 1679616000000 | 8797.15 |
| 1679875200000 | 8744.69 |
| 1679961600000 | 8431.87 |
| 1680048000000 | 8609.37 |
| 1680134400000 | 8571.31 |
| 1680220800000 | 8420.07 |
| 1680480000000 | 8468.77 |
| 1680566400000 | 8686 |
| 1680652800000 | 8586.12 |
| 1680739200000 | 8573.17 |
| 1680825600000 | 8596.82 |
| 1681084800000 | 8851.1 |
| 1681171200000 | 8918.28 |
| 1681257600000 | 8955.6 |
| 1681344000000 | 8930.03 |
| 1681430400000 | 8860.3 |
| 1681689600000 | 8774.02 |
| 1681776000000 | 8702.23 |
| 1681862400000 | 8779.39 |
| 1681948800000 | 8704.66 |
| 1682035200000 | 8704.98 |
| 1682294400000 | 8725.77 |
| 1682380800000 | 8495.22 |
| 1682467200000 | 8311.84 |
| 1682553600000 | 8309.07 |
| 1682640000000 | 8027.63 |
| 1682899200000 | 8024.63 |
| 1682985600000 | 7788.44 |
| 1683072000000 | 7725.12 |
| 1683158400000 | 7732.12 |
| 1683244800000 | 7603.27 |
| 1683504000000 | 7859.92 |
| 1683590400000 | 7833.07 |
| 1683676800000 | 7758.94 |
| 1683763200000 | 8312.76 |
| 1683849600000 | 8208.26 |
| 1684108800000 | 7718.17 |
| 1684195200000 | 7826 |
| 1684281600000 | 7934.37 |
| 1684368000000 | 7679.32 |
| 1684454400000 | 7670.23 |
| 1684713600000 | 7591.93 |
| 1684800000000 | 7591.08 |
| 1684886400000 | 7501.36 |
| 1684972800000 | 7495.09 |
| 1685059200000 | 7708.04 |
| 1685318400000 | 7967.86 |
| 1685404800000 | 8150.35 |
| 1685491200000 | 7949.07 |
| 1685577600000 | 8037.18 |
| 1685664000000 | 8238.4 |
| 1685923200000 | 8484.29 |
| 1686009600000 | 8404.89 |
| 1686096000000 | 8033.62 |
| 1686182400000 | 7963.65 |
| 1686268800000 | 8084.62 |
| 1686528000000 | 7936.05 |
| 1686614400000 | 7730.79 |
| 1686700800000 | 7665.3 |
| 1686787200000 | 7805.67 |
| 1686873600000 | 7795.87 |
| 1687132800000 | 7511.82 |
| 1687219200000 | 7502.32 |
| 1687305600000 | 7422.55 |
| 1687392000000 | 7461.64 |
| 1687478400000 | 7483.94 |
| 1687737600000 | 7507.78 |
| 1687824000000 | 7427.48 |
| 1687910400000 | 7423.64 |
| 1687996800000 | 7424.35 |
| 1688083200000 | 7420.78 |
| 1688342400000 | 7762.91 |
| 1688428800000 | 7736.52 |
| 1688515200000 | 7841.18 |
| 1688601600000 | 7886.86 |
| 1688688000000 | 7952.6 |
| 1688947200000 | 8043.79 |
| 1689033600000 | 8137.43 |
| 1689120000000 | 8099.33 |
| 1689206400000 | 8130.06 |
| 1689292800000 | 8212.75 |
| 1689552000000 | 8367.06 |
| 1689638400000 | 7915.13 |
| 1689724800000 | 8170.67 |
| 1689811200000 | 8328.91 |
| 1689897600000 | 8319.8799 |
| 1690156800000 | 8323.86 |
| 1690243200000 | 8220.03 |
| 1690329600000 | 8384.34 |
| 1690416000000 | 8533.3799 |
| 1690502400000 | 8791.6 |
| 1690761600000 | 8964.5 |
| 1690848000000 | 8892.59 |
| 1690934400000 | 8985.03 |
| 1691020800000 | 8945.3 |
| 1691107200000 | 9157.81 |
| 1691366400000 | 9242.87 |
| 1691452800000 | 9170.2099 |
| 1691539200000 | 9375.95 |
| 1691625600000 | 9163.42 |
| 1691712000000 | 9498.67 |
| 1691971200000 | 9529.64 |
| 1692057600000 | 9485.26 |
| 1692144000000 | 9479.72 |
| 1692230400000 | 9590.57 |
| 1692316800000 | 9300.37 |
| 1692576000000 | 9622.39 |
| 1692662400000 | 9610.01 |
| 1692748800000 | 9421.37 |
| 1692835200000 | 9772.4599 |
| 1692921600000 | 9770.19 |
| 1693180800000 | 10019.66 |
| 1693267200000 | 9978.62 |
| 1693353600000 | 9942.29 |
| 1693440000000 | 9994.69 |
| 1693526400000 | 10145.59 |
| 1693785600000 | 10231.8799 |
| 1693872000000 | 10342.1 |
| 1693958400000 | 10268.98 |
| 1694044800000 | 10478.75 |
| 1694131200000 | 10470.78 |
| 1694390400000 | 10256.95 |
| 1694476800000 | 10275.25 |
| 1694563200000 | 10080.8 |
| 1694649600000 | 10196.51 |
| 1694736000000 | 10048.1 |
| 1694995200000 | 9683.12 |
| 1695081600000 | 9806.85 |
| 1695168000000 | 9737.79 |
| 1695254400000 | 10065.91 |
| 1695340800000 | 10126.93 |
| 1695600000000 | 10440.18 |
| 1695686400000 | 10344.31 |
| 1695772800000 | 10322.74 |
| 1695859200000 | 10270.34 |
| 1695945600000 | 10439.99 |
| 1696204800000 | 10631.36 |
| 1696291200000 | 10675.47 |
| 1696377600000 | 10460.36 |
| 1696464000000 | 10638.67 |
| 1696550400000 | 10610.34 |
| 1696809600000 | 10225.7099 |
| 1696896000000 | 10526.51 |
| 1696982400000 | 10364.35 |
| 1697068800000 | 10281.61 |
| 1697155200000 | 10073.27 |
| 1697414400000 | 9839.14 |
| 1697500800000 | 10063.61 |
| 1697587200000 | 9686.28 |
| 1697673600000 | 9631.41 |
| 1697760000000 | 9278.05 |
| 1698019200000 | 9544.41 |
| 1698105600000 | 9827.36 |
| 1698192000000 | 9140.01 |
| 1698278400000 | 9426.98 |
| 1698364800000 | 9464.87 |
| 1698624000000 | 9464.93 |
| 1698710400000 | 9208.85 |
| 1698796800000 | 9186.49 |
| 1698883200000 | 9334.69 |
| 1698969600000 | 9357.84 |
| 1699228800000 | 9542.16 |
| 1699315200000 | 9504.8 |
| 1699401600000 | 9527.32 |
| 1699488000000 | 9503.18 |
| 1699574400000 | 9398.31 |
| 1699833600000 | 9150.29 |
| 1699920000000 | 9249.15 |
| 1700006400000 | 9229.2 |
| 1700092800000 | 9366.54 |
| 1700179200000 | 9445.4599 |
| 1700438400000 | 9547.08 |
| 1700524800000 | 9649.77 |
| 1700611200000 | 9580.73 |
| 1700697600000 | 9490.56 |
| 1700784000000 | 9541.48 |
| 1701043200000 | 9686.37 |
| 1701129600000 | 9667.81 |
| 1701216000000 | 9547.52 |
| 1701302400000 | 9505.3799 |
| 1701388800000 | 9553.34 |
| 1701648000000 | 9616.45 |
| 1701734400000 | 9590.1299 |
| 1701820800000 | 9342.25 |
| 1701907200000 | 9472.19 |
| 1701993600000 | 9401.55 |
| 1702252800000 | 9162.03 |
| 1702339200000 | 9152.69 |
| 1702425600000 | 8890.37 |
| 1702512000000 | 9220.7 |
| 1702598400000 | 9436.01 |
| 1702857600000 | 9170.64 |
| 1702944000000 | 9089.05 |
| 1703030400000 | 8998.99 |
| 1703116800000 | 9103 |
| 1703203200000 | 8845.73 |
| 1703462400000 | 8493.27 |
| 1703548800000 | 8502.4 |
| 1703635200000 | 8437.11 |
| 1703721600000 | 8605.64 |
| 1703808000000 | 8704.19 |
| 1704153600000 | 8820.56 |
| 1704240000000 | 8563.83 |
| 1704326400000 | 8715.3 |
| 1704412800000 | 8793.3799 |
| 1704672000000 | 8977.2099 |
| 1704758400000 | 8867.99 |
| 1704844800000 | 9007.61 |
| 1704931200000 | 9028.33 |
| 1705017600000 | 9100.72 |
| 1705276800000 | 9170.5 |
| 1705363200000 | 9154.51 |
| 1705449600000 | 9145.18 |
| 1705536000000 | 9144.29 |
| 1705622400000 | 9109.53 |
| 1705881600000 | 9123.78 |
| 1705968000000 | 9058.84 |
| 1706054400000 | 9216.35 |
| 1706140800000 | 9309.12 |
| 1706227200000 | 9484.1299 |
| 1706486400000 | 9591.2099 |
| 1706572800000 | 9597.65 |
| 1706659200000 | 9637.7 |
| 1706745600000 | 9819.82 |
| 1706832000000 | 9793.25 |
| 1707091200000 | 9890.42 |
| 1707177600000 | 9993.69 |
| 1707264000000 | 9979.8 |
| 1707350400000 | 10104.51 |
| 1707436800000 | 10182.14 |
| 1707696000000 | 10308 |
| 1707782400000 | 10106.97 |
| 1707868800000 | 10198.43 |
| 1707955200000 | 10397.87 |
| 1708041600000 | 10370.84 |
| 1708300800000 | 10293.1299 |
| 1708387200000 | 10436.07 |
| 1708473600000 | 10370.8799 |
| 1708560000000 | 10434.64 |
| 1708646400000 | 10427.62 |
| 1708905600000 | 10384.65 |
| 1708992000000 | 10219.77 |
| 1709078400000 | 10079.7099 |
| 1709164800000 | 10218.3799 |
| 1709251200000 | 10089.74 |
| 1709510400000 | 9853.01 |
| 1709596800000 | 9777.35 |
| 1709683200000 | 9588.27 |
| 1709769600000 | 9894.6 |
| 1709856000000 | 9947.48 |
| 1710115200000 | 9912.45 |
| 1710201600000 | 9819.58 |
| 1710288000000 | 9660.3799 |
| 1710374400000 | 9637.72 |
| 1710460800000 | 9545.69 |
| 1710720000000 | 9354.43 |
| 1710806400000 | 9543.1 |
| 1710892800000 | 9564.42 |
| 1710979200000 | 9860.23 |
| 1711065600000 | 9792.79 |
| 1711324800000 | 9661.41 |
| 1711411200000 | 9423.01 |
| 1711497600000 | 9403.73 |
| 1711584000000 | 9619.48 |
| 1711670400000 | 9707.02 |
| 1711929600000 | 9765.8799 |
| 1712016000000 | 9661.94 |
| 1712102400000 | 9632.28 |
| 1712188800000 | 9814.99 |
| 1712275200000 | 10308.49 |
| 1712534400000 | 10473.72 |
| 1712620800000 | 10480.16 |
| 1712707200000 | 10461.08 |
| 1712793600000 | 10456.23 |
| 1712880000000 | 10441.34 |
| 1713139200000 | 10322.11 |
| 1713225600000 | 10157.03 |
| 1713312000000 | 10145.8799 |
| 1713398400000 | 10150.95 |
| 1713484800000 | 10302.33 |
| 1713744000000 | 10308.94 |
| 1713830400000 | 10292.91 |
| 1713916800000 | 10379.78 |
| 1714003200000 | 10391.58 |
| 1714089600000 | 10588.8799 |
| 1714348800000 | 10763.64 |
| 1714435200000 | 10736.19 |
| 1714521600000 | 10698.67 |
| 1714608000000 | 10928.83 |
| 1714694400000 | 11000.42 |
| 1714953600000 | 11019.7 |
| 1715040000000 | 11092.25 |
| 1715126400000 | 11022.68 |
| 1715212800000 | 11058.24 |
| 1715299200000 | 11023.2099 |
| 1715558400000 | 10827.1 |
| 1715644800000 | 10924.69 |
| 1715731200000 | 10938.65 |
| 1715817600000 | 11100.79 |
| 1715904000000 | 11391.76 |
| 1716163200000 | 11490.33 |
| 1716249600000 | 11618.06 |
| 1716336000000 | 11648.8799 |
| 1716422400000 | 11531.62 |
| 1716508800000 | 11391.37 |
| 1716768000000 | 11360.16 |
| 1716854400000 | 11365.2099 |
| 1716940800000 | 11155.29 |
| 1717027200000 | 11141.49 |
| 1717113600000 | 11074.64 |
| 1717372800000 | 11208.75 |
| 1717459200000 | 10928.53 |
| 1717545600000 | 10992.74 |
| 1717632000000 | 10942.43 |
| 1717718400000 | 10766.72 |
| 1717977600000 | 10575.91 |
| 1718064000000 | 10637.55 |
| 1718150400000 | 10752.62 |
| 1718236800000 | 11004.85 |
| 1718323200000 | 10959.31 |
| 1718582400000 | 10910.87 |
| 1718668800000 | 10998.68 |
| 1718755200000 | 11023.72 |
| 1718841600000 | 11186.31 |
| 1718928000000 | 11236.47 |
| 1719187200000 | 11191.8 |
| 1719273600000 | 11089.25 |
| 1719360000000 | 10927.19 |
| 1719446400000 | 11136.29 |
| 1719532800000 | 11143.27 |
| 1719792000000 | 10844.22 |
| 1719878400000 | 11000.9599 |
| 1719964800000 | 11209.59 |
| 1720051200000 | 11400.43 |
| 1720137600000 | 11351.92 |
| 1720396800000 | 11341.89 |
| 1720483200000 | 11239.89 |
| 1720569600000 | 11184.03 |
| 1720656000000 | 11475.03 |
| 1720742400000 | 11442.95 |
| 1721001600000 | 11456.68 |
| 1721088000000 | 11514.14 |
| 1721174400000 | 11516.18 |
| 1721260800000 | 11541.55 |
| 1721347200000 | 11551.77 |
| 1721606400000 | 11641.43 |
| 1721692800000 | 11621.8799 |
| 1721779200000 | 11519.09 |
| 1721865600000 | 11346.99 |
| 1721952000000 | 11376.68 |
| 1722211200000 | 11194.86 |
| 1722297600000 | 11132.9 |
| 1722384000000 | 11057.36 |
| 1722470400000 | 11239.09 |
| 1722556800000 | 10870.09 |
| 1722816000000 | 10207.33 |
| 1722902400000 | 10149.98 |
| 1722988800000 | 10321.03 |
| 1723075200000 | 10400.87 |
| 1723161600000 | 10193.34 |
| 1723420800000 | 10095.82 |
| 1723507200000 | 10177.92 |
| 1723593600000 | 10092.79 |
| 1723680000000 | 10245.7099 |
| 1723766400000 | 10069.26 |
| 1724025600000 | 10272.22 |
| 1724112000000 | 10158.75 |
| 1724198400000 | 10081.31 |
| 1724284800000 | 10101.03 |
| 1724371200000 | 9819.18 |
| 1724630400000 | 9692.48 |
| 1724716800000 | 9851.35 |
| 1724803200000 | 9860.86 |
| 1724889600000 | 9932.64 |
| 1724976000000 | 9936.58 |
| 1725235200000 | 10255.26 |
| 1725321600000 | 10168.56 |
| 1725408000000 | 10127.6299 |
| 1725494400000 | 10128.69 |
| 1725580800000 | 9946.02 |
| 1725840000000 | 9871.64 |
| 1725926400000 | 9797.57 |
| 1726012800000 | 9585.72 |
| 1726099200000 | 9696.29 |
| 1726185600000 | 9873.5 |
| 1726444800000 | 9758.08 |
| 1726531200000 | 9896.76 |
| 1726617600000 | 9905.52 |
| 1726704000000 | 10127.99 |
| 1726790400000 | 10032.97 |
| 1727049600000 | 9997.75 |
| 1727136000000 | 10107.25 |
| 1727222400000 | 9970.62 |
| 1727308800000 | 9903.9599 |
| 1727395200000 | 9890.9 |
| 1727654400000 | 9783.02 |
| 1727740800000 | 9461.66 |
| 1727827200000 | 9129.1 |
| 1727913600000 | 9045.51 |
| 1728000000000 | 9224.23 |
| 1728259200000 | 9170.73 |
| 1728345600000 | 9176.41 |
| 1728432000000 | 9271.01 |
| 1728518400000 | 9128.67 |
| 1728604800000 | 9007.91 |
| 1728864000000 | 8824.19 |
| 1728950400000 | 9006.6299 |
| 1729036800000 | 9112.51 |
| 1729123200000 | 9198.86 |
| 1729209600000 | 8985.66 |
| 1729468800000 | 8834.06 |
| 1729555200000 | 9023.36 |
| 1729641600000 | 8874.28 |
| 1729728000000 | 9050.36 |
| 1729814400000 | 9075.7099 |
| 1730073600000 | 9117.9599 |
| 1730160000000 | 9119.75 |
| 1730246400000 | 9189.76 |
| 1730332800000 | 9071.33 |
| 1730419200000 | 9081.42 |
| 1730678400000 | 8856.9 |
| 1730764800000 | 8823.85 |
| 1730851200000 | 9081 |
| 1730937600000 | 9148.07 |
| 1731024000000 | 9342.42 |
| 1731283200000 | 9446.82 |
| 1731369600000 | 9389.09 |
| 1731456000000 | 9467.5 |
| 1731542400000 | 9599.44 |
| 1731628800000 | 9556.53 |
| 1731888000000 | 9516.55 |
| 1731974400000 | 9405.45 |
| 1732060800000 | 9222.68 |
| 1732147200000 | 9539.81 |
| 1732233600000 | 9706.27 |
| 1732492800000 | 9794.47 |
| 1732579200000 | 9772.54 |
| 1732665600000 | 9776.35 |
| 1732752000000 | 9795.02 |
| 1732838400000 | 9793.53 |
| 1733097600000 | 9811.93 |
| 1733184000000 | 9941.95 |
| 1733270400000 | 9991.74 |
| 1733356800000 | 10069.18 |
| 1733443200000 | 10174.15 |
| 1733702400000 | 10344.05 |
| 1733788800000 | 10169.01 |
| 1733875200000 | 10118.94 |
| 1733961600000 | 10120.1 |
| 1734048000000 | 10176.7 |
| 1734307200000 | 10076.53 |
| 1734393600000 | 10085.18 |
| 1734480000000 | 9974.4599 |
| 1734566400000 | 9798.24 |
| 1734652800000 | 9732.62 |
| 1734912000000 | 9635.84 |
| 1734998400000 | 9665.03 |
| 1735084800000 | 9880.81 |
| 1735171200000 | 9934.4 |
| 1735257600000 | 9995.02 |
| 1735516800000 | 9861.74 |
| 1735603200000 | 9809 |
| 1735776000000 | 9942.69 |
| 1735862400000 | 10021.9599 |
| 1736121600000 | 10065.03 |
| 1736208000000 | 9961.52 |
| 1736294400000 | 9873.02 |
| 1736380800000 | 9984.36 |
| 1736467200000 | 9868.11 |
| 1736726400000 | 9666.09 |
| 1736812800000 | 9651.99 |
| 1736899200000 | 9671.62 |
| 1736985600000 | 9792.94 |
| 1737072000000 | 9857.9 |
| 1737331200000 | 9900.2 |
| 1737417600000 | 9850.95 |
| 1737504000000 | 9930.43 |
| 1737590400000 | 9950.87 |
| 1737676800000 | 9940.1 |
| 1737936000000 | 9811.69 |
| 1738022400000 | 9890.82 |
| 1738108800000 | 9820.07 |
| 1738195200000 | 9832.4599 |
| 1738281600000 | 9737.56 |
| STOXX Turkey All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -41.891707358304 | -15.71715618689 |
| 2019 | 16.101387055327 | 19.422456386872 |
| 2020 | -0.79305710336402 | 19.987685664342 |
| 2021 | -28.246049286417 | -1.2303801472855 |
| 2022 | 111.38632035673 | -20.805275435793 |
| 2023 | -11.597586861803 | 12.465440780807 |
| 2024 | 12.641269220973 | 7.6467251449016 |
| 2025 | -8.276177844724 | 8.2451997053709 |
Methodology
The STOXX Turkey All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Turkey. STOXX Turkey All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1169661852 | SWTRACP | .SWTRACP | |
| Net Return EUR | CH1169661837 | SWTRACR | .SWTRACR | |
| Gross Return EUR | CH1169661845 | SWTRACGR | .SWTRACGR | |
| Gross Return USD | CH1169661811 | SWTRACGV | .SWTRACGV | |
| Net Return USD | CH1169661803 | SWTRACV | .SWTRACV | |
| Price USD | CH1169661829 | SWTRACL | .SWTRACL |
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 |
|---|---|---|---|
| BIM BIRLESIK MAGAZALAR | Personal Care, Drug and Grocery Stores | Turkey | 6.302% |
| TURK HAVA YOLLARI | Travel and Leisure | Turkey | 5.729% |
| AKBANK | Banks | Turkey | 5.143% |
| KOC HLDG | Energy | Turkey | 4.745% |
| HACI OMER SABANCI HLDG | Financial Services | Turkey | 3.532% |
| TURKIYE PETROL RAFIN. | Energy | Turkey | 3.309% |
| TURKCELL ILETISIM HIZM. | Telecommunications | Turkey | 3.305% |
| TURKIYE IS BANKASI | Banks | Turkey | 3.072% |
| ASELSAN ELNK.SANVETC. | Industrial Goods and Services | Turkey | 2.686% |
| YAPI VE KREDI BANKASI | Banks | Turkey | 2.594% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 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.