Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Turkey Small Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Turkey Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Turkey covering approximately 15% of investable market capitalization. STOXX Turkey Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Turkey Small Cap | 144.4 | 50.8 | 0.2 | 0.1 | 1.3 | 0.0 | 2.6 | 0.0 | 15.4 |
| STOXX Emerging Markets All Cap | 35,113.2 | 12,252.7 | 1.7 | 0.2 | 1,184.6 | 0.0 | 9.7 | 0.0 | 5.7 |
Supersector weighting (top 10)
| Real Estate | 16.0 |
|---|---|
| Industrial Goods and Services | 12.5 |
| Utilities | 9.6 |
| Construction and Materials | 9.0 |
| Financial Services | 8.6 |
| Basic Resources | 7.2 |
| Food, Beverage and Tobacco | 6.0 |
| Consumer Products and Services | 4.6 |
| Healthcare | 3.4 |
| Travel and Leisure | 3.2 |
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 Small Cap | 5.3 | 7.7 | 16.9 | 35.0 | 88.2 | N/A | N/A | 16.9 | 10.5 | 13.4 |
| STOXX Emerging Markets All Cap | 4.2 | 29.6 | 24.9 | 74.3 | 42.8 | N/A | N/A | 24.9 | 20.3 | 7.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Turkey Small Cap | N/A | N/A | 22.5 | 28.4 | 34.6 | N/A | N/A | 0.6 | 0.3 | 0.3 |
| STOXX Emerging Markets All Cap | N/A | N/A | 14.8 | 13.9 | 15.3 | N/A | N/A | 1.3 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Turkey Small Cap | 0.4 | 0.2 | 0.2 | 0.1 | 0.2 | 17.8 | 25.0 | 24.3 | 29.8 | 34.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Turkey Small Cap | 0.5 | 0.3 | 0.3 | 0.3 | 0.5 | 0.6 | -1.0 | -0.3 | -0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Turkey Small Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Turkey Small Cap | 3.5 | 14.0 | 2.9 | 9.1 | 1.6 | 1.4 | 0.9 | -10.9 |
| STOXX Emerging Markets All Cap | 20.5 | 16.3 | 17.0 | 15.4 | 2.0 | 2.5 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Turkey Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1015.06 |
| 1001462400000 | 996.97 |
| 1001548800000 | 999.01 |
| 1001635200000 | 1029.36 |
| 1001894400000 | 1036.13 |
| 1001980800000 | 1029.04 |
| 1002067200000 | 1011.75 |
| 1002153600000 | 1033.79 |
| 1002240000000 | 1011.64 |
| 1002499200000 | 985.15 |
| 1002585600000 | 995.52 |
| 1002672000000 | 1024.72 |
| 1002758400000 | 1123.05 |
| 1002844800000 | 1080.35 |
| 1003104000000 | 1104.03 |
| 1003190400000 | 1086.07 |
| 1003276800000 | 1124.61 |
| 1003363200000 | 1115.55 |
| 1003449600000 | 1105.6 |
| 1003708800000 | 1196.9 |
| 1003795200000 | 1244.83 |
| 1003881600000 | 1242.79 |
| 1003968000000 | 1218.66 |
| 1004054400000 | 1306.67 |
| 1004313600000 | 1305.45 |
| 1004400000000 | 1301.43 |
| 1004486400000 | 1304.31 |
| 1004572800000 | 1285.44 |
| 1004659200000 | 1344.23 |
| 1004918400000 | 1388.42 |
| 1005004800000 | 1464.42 |
| 1005091200000 | 1458.69 |
| 1005177600000 | 1501.75 |
| 1005264000000 | 1421.04 |
| 1005523200000 | 1453.66 |
| 1005609600000 | 1430.14 |
| 1005696000000 | 1502.5 |
| 1005782400000 | 1582.03 |
| 1005868800000 | 1606.02 |
| 1006128000000 | 1762.87 |
| 1006214400000 | 1691.01 |
| 1006300800000 | 1618.83 |
| 1006387200000 | 1643.54 |
| 1006473600000 | 1619.46 |
| 1006732800000 | 1688.07 |
| 1006819200000 | 1621.71 |
| 1006905600000 | 1547.25 |
| 1006992000000 | 1514.43 |
| 1007078400000 | 1612.77 |
| 1007337600000 | 1595.96 |
| 1007424000000 | 1574.9 |
| 1007510400000 | 1692.95 |
| 1007596800000 | 1788.29 |
| 1007683200000 | 1781.32 |
| 1007942400000 | 1784.72 |
| 1008028800000 | 1788.38 |
| 1008115200000 | 1811.31 |
| 1008201600000 | 1819.81 |
| 1008288000000 | 1768.95 |
| 1008547200000 | 1768.95 |
| 1008633600000 | 1771.39 |
| 1008720000000 | 1722.13 |
| 1008806400000 | 1695.14 |
| 1008892800000 | 1718.28 |
| 1009152000000 | 1737.75 |
| 1009238400000 | 1779.48 |
| 1009324800000 | 1819.18 |
| 1009411200000 | 1915.5 |
| 1009497600000 | 1903.47 |
| 1009756800000 | 1890.38 |
| 1009929600000 | 1939.75 |
| 1010016000000 | 1993.77 |
| 1010102400000 | 2005.05 |
| 1010361600000 | 2132.76 |
| 1010448000000 | 2133.13 |
| 1010534400000 | 1994.76 |
| 1010620800000 | 2021.13 |
| 1010707200000 | 1997.47 |
| 1010966400000 | 2021.52 |
| 1011052800000 | 1971.39 |
| 1011139200000 | 1926.36 |
| 1011225600000 | 1998.09 |
| 1011312000000 | 2016.03 |
| 1011571200000 | 1994.12 |
| 1011657600000 | 1982.71 |
| 1011744000000 | 1976.07 |
| 1011830400000 | 2028.64 |
| 1011916800000 | 2030.91 |
| 1012176000000 | 2026.38 |
| 1012262400000 | 2032.56 |
| 1012348800000 | 2022.41 |
| 1012435200000 | 2171.87 |
| 1012521600000 | 2188.79 |
| 1012780800000 | 2145.55 |
| 1012867200000 | 2091.3 |
| 1012953600000 | 2010.63 |
| 1013040000000 | 1923.61 |
| 1013126400000 | 1807.04 |
| 1013385600000 | 1877.54 |
| 1013472000000 | 1877.72 |
| 1013558400000 | 1931.7 |
| 1013644800000 | 1924.19 |
| 1013731200000 | 1869.67 |
| 1013990400000 | 1844.77 |
| 1014076800000 | 1844.95 |
| 1014163200000 | 1800.12 |
| 1014249600000 | 1791.31 |
| 1014336000000 | 1783.56 |
| 1014595200000 | 1783.56 |
| 1014681600000 | 1699.89 |
| 1014768000000 | 1734.13 |
| 1014854400000 | 1717.86 |
| 1014940800000 | 1782.3 |
| 1015200000000 | 1823.68 |
| 1015286400000 | 1782.4 |
| 1015372800000 | 1801.03 |
| 1015459200000 | 1836.29 |
| 1015545600000 | 1849.53 |
| 1015804800000 | 1794.88 |
| 1015891200000 | 1720.79 |
| 1015977600000 | 1681.41 |
| 1016064000000 | 1689.55 |
| 1016150400000 | 1730.34 |
| 1016409600000 | 1695.85 |
| 1016496000000 | 1697.93 |
| 1016582400000 | 1726.31 |
| 1016668800000 | 1836.5 |
| 1016755200000 | 1891.53 |
| 1017014400000 | 1920.16 |
| 1017100800000 | 1888.34 |
| 1017187200000 | 1921.3 |
| 1017273600000 | 1917.35 |
| 1017360000000 | 1891.79 |
| 1017619200000 | 1895.49 |
| 1017705600000 | 1935.81 |
| 1017792000000 | 1886.74 |
| 1017878400000 | 1942.97 |
| 1017964800000 | 1982.59 |
| 1018224000000 | 1921.39 |
| 1018310400000 | 1990.62 |
| 1018396800000 | 2038.42 |
| 1018483200000 | 2084.56 |
| 1018569600000 | 2048.96 |
| 1018828800000 | 2109.42 |
| 1018915200000 | 2029.73 |
| 1019001600000 | 2047.38 |
| 1019088000000 | 1999.27 |
| 1019174400000 | 1995.2 |
| 1019433600000 | 1945.76 |
| 1019520000000 | 1943.93 |
| 1019606400000 | 1905.78 |
| 1019692800000 | 1845.27 |
| 1019779200000 | 1922.13 |
| 1020038400000 | 1900.32 |
| 1020124800000 | 1867.55 |
| 1020211200000 | 1832.73 |
| 1020297600000 | 1822.29 |
| 1020384000000 | 1816.58 |
| 1020643200000 | 1795.09 |
| 1020729600000 | 1825.85 |
| 1020816000000 | 1891.36 |
| 1020902400000 | 1850.58 |
| 1020988800000 | 1799.06 |
| 1021248000000 | 1782.59 |
| 1021334400000 | 1763.52 |
| 1021420800000 | 1754.46 |
| 1021507200000 | 1716.17 |
| 1021593600000 | 1567.42 |
| 1021852800000 | 1614.94 |
| 1021939200000 | 1685.61 |
| 1022025600000 | 1668.98 |
| 1022112000000 | 1683.65 |
| 1022198400000 | 1720.2 |
| 1022457600000 | 1789.16 |
| 1022544000000 | 1716.24 |
| 1022630400000 | 1674.37 |
| 1022716800000 | 1629.68 |
| 1022803200000 | 1608.29 |
| 1023062400000 | 1569.58 |
| 1023148800000 | 1582.48 |
| 1023235200000 | 1594.1 |
| 1023321600000 | 1601.72 |
| 1023408000000 | 1534.3 |
| 1023667200000 | 1465.17 |
| 1023753600000 | 1453.06 |
| 1023840000000 | 1412.68 |
| 1023926400000 | 1479.47 |
| 1024012800000 | 1397.21 |
| 1024272000000 | 1379.85 |
| 1024358400000 | 1473.25 |
| 1024444800000 | 1456.67 |
| 1024531200000 | 1438.76 |
| 1024617600000 | 1421.42 |
| 1024876800000 | 1395.47 |
| 1024963200000 | 1419.22 |
| 1025049600000 | 1330.52 |
| 1025136000000 | 1439.63 |
| 1025222400000 | 1542.97 |
| 1025481600000 | 1599.34 |
| 1025568000000 | 1494.95 |
| 1025654400000 | 1480.73 |
| 1025740800000 | 1499.24 |
| 1025827200000 | 1551.69 |
| 1026086400000 | 1453.34 |
| 1026172800000 | 1442.62 |
| 1026259200000 | 1479.1 |
| 1026345600000 | 1462.87 |
| 1026432000000 | 1554.64 |
| 1026691200000 | 1532.13 |
| 1026777600000 | 1556.12 |
| 1026864000000 | 1727.4 |
| 1026950400000 | 1733.37 |
| 1027036800000 | 1701.2 |
| 1027296000000 | 1616.69 |
| 1027382400000 | 1629.84 |
| 1027468800000 | 1554.21 |
| 1027555200000 | 1549.3 |
| 1027641600000 | 1577.91 |
| 1027900800000 | 1572.23 |
| 1027987200000 | 1589.78 |
| 1028073600000 | 1584.41 |
| 1028160000000 | 1663.93 |
| 1028246400000 | 1692.7 |
| 1028505600000 | 1685.08 |
| 1028592000000 | 1681.97 |
| 1028678400000 | 1685.85 |
| 1028764800000 | 1705.44 |
| 1028851200000 | 1665.8 |
| 1029110400000 | 1627.69 |
| 1029196800000 | 1627.63 |
| 1029283200000 | 1604.8 |
| 1029369600000 | 1538.94 |
| 1029456000000 | 1587.02 |
| 1029715200000 | 1585.47 |
| 1029801600000 | 1593.87 |
| 1029888000000 | 1577.67 |
| 1029974400000 | 1539.8 |
| 1030060800000 | 1513.66 |
| 1030320000000 | 1531.17 |
| 1030406400000 | 1513.79 |
| 1030492800000 | 1541.56 |
| 1030579200000 | 1548.55 |
| 1030665600000 | 1548.55 |
| 1030924800000 | 1532.69 |
| 1031011200000 | 1513.33 |
| 1031097600000 | 1543.81 |
| 1031184000000 | 1522.93 |
| 1031270400000 | 1556.22 |
| 1031529600000 | 1496.25 |
| 1031616000000 | 1400.2 |
| 1031702400000 | 1465.75 |
| 1031788800000 | 1458.53 |
| 1031875200000 | 1466.12 |
| 1032134400000 | 1422.79 |
| 1032220800000 | 1438.28 |
| 1032307200000 | 1442.48 |
| 1032393600000 | 1456.57 |
| 1032480000000 | 1474.32 |
| 1032739200000 | 1469.69 |
| 1032825600000 | 1447.04 |
| 1032912000000 | 1451.97 |
| 1032998400000 | 1419.13 |
| 1033084800000 | 1393.53 |
| 1033344000000 | 1389.74 |
| 1033430400000 | 1432.31 |
| 1033516800000 | 1461.21 |
| 1033603200000 | 1446.77 |
| 1033689600000 | 1460.42 |
| 1033948800000 | 1457.67 |
| 1034035200000 | 1433.37 |
| 1034121600000 | 1483.87 |
| 1034208000000 | 1513.77 |
| 1034294400000 | 1521.24 |
| 1034553600000 | 1473.47 |
| 1034640000000 | 1511.53 |
| 1034726400000 | 1502.49 |
| 1034812800000 | 1543.12 |
| 1034899200000 | 1559.34 |
| 1035158400000 | 1560.69 |
| 1035244800000 | 1552.31 |
| 1035331200000 | 1543.31 |
| 1035417600000 | 1589.62 |
| 1035504000000 | 1587.26 |
| 1035763200000 | 1597.51 |
| 1035849600000 | 1596.56 |
| 1035936000000 | 1574.53 |
| 1036022400000 | 1572.2 |
| 1036108800000 | 1543.94 |
| 1036368000000 | 1641.2 |
| 1036454400000 | 1826.26 |
| 1036540800000 | 1840.81 |
| 1036627200000 | 2059.87 |
| 1036713600000 | 2045.39 |
| 1036972800000 | 1977.47 |
| 1037059200000 | 1873.38 |
| 1037145600000 | 1934.27 |
| 1037232000000 | 2047.97 |
| 1037318400000 | 2141.03 |
| 1037577600000 | 2347.83 |
| 1037664000000 | 2237.9 |
| 1037750400000 | 2237.05 |
| 1037836800000 | 2324.19 |
| 1037923200000 | 2258.31 |
| 1038182400000 | 2197.2 |
| 1038268800000 | 2217.11 |
| 1038355200000 | 2266.28 |
| 1038441600000 | 2230.05 |
| 1038528000000 | 2295.96 |
| 1038787200000 | 2351.74 |
| 1038873600000 | 2313.58 |
| 1038960000000 | 2293.26 |
| 1039046400000 | 2288.83 |
| 1039132800000 | 2277.09 |
| 1039392000000 | 2153.87 |
| 1039478400000 | 2226.13 |
| 1039564800000 | 2161.8 |
| 1039651200000 | 2240.75 |
| 1039737600000 | 2252.46 |
| 1039996800000 | 2107.14 |
| 1040083200000 | 1905.4 |
| 1040169600000 | 1860.49 |
| 1040256000000 | 1767.75 |
| 1040342400000 | 1768.4 |
| 1040601600000 | 1643.58 |
| 1040688000000 | 1588.03 |
| 1040774400000 | 1654.1 |
| 1040860800000 | 1591.98 |
| 1040947200000 | 1611.53 |
| 1041206400000 | 1610.97 |
| 1041292800000 | 1599.95 |
| 1041465600000 | 1646.28 |
| 1041552000000 | 1701.22 |
| 1041811200000 | 1608.56 |
| 1041897600000 | 1499.29 |
| 1041984000000 | 1590.14 |
| 1042070400000 | 1598.07 |
| 1042156800000 | 1609.65 |
| 1042416000000 | 1658.33 |
| 1042502400000 | 1591.18 |
| 1042588800000 | 1630.34 |
| 1042675200000 | 1654.51 |
| 1042761600000 | 1615.97 |
| 1043020800000 | 1658.81 |
| 1043107200000 | 1638.65 |
| 1043193600000 | 1614.01 |
| 1043280000000 | 1681.57 |
| 1043366400000 | 1667.24 |
| 1043625600000 | 1659.46 |
| 1043712000000 | 1640.65 |
| 1043798400000 | 1655.58 |
| 1043884800000 | 1699.24 |
| 1043971200000 | 1701.1 |
| 1044230400000 | 1717.09 |
| 1044316800000 | 1636.56 |
| 1044403200000 | 1635.8 |
| 1044489600000 | 1686.42 |
| 1044576000000 | 1710.72 |
| 1044835200000 | 1692.35 |
| 1044921600000 | 1692.35 |
| 1045008000000 | 1692.35 |
| 1045094400000 | 1692.35 |
| 1045180800000 | 1692.35 |
| 1045440000000 | 1744.8 |
| 1045526400000 | 1826.39 |
| 1045612800000 | 1801.57 |
| 1045699200000 | 1825.36 |
| 1045785600000 | 1841.37 |
| 1046044800000 | 1798.66 |
| 1046131200000 | 1770.89 |
| 1046217600000 | 1756.99 |
| 1046304000000 | 1800.86 |
| 1046390400000 | 1823.11 |
| 1046649600000 | 1553.15 |
| 1046736000000 | 1665.87 |
| 1046822400000 | 1720.37 |
| 1046908800000 | 1707.74 |
| 1046995200000 | 1717.67 |
| 1047254400000 | 1712.45 |
| 1047340800000 | 1700.42 |
| 1047427200000 | 1685.34 |
| 1047513600000 | 1675.09 |
| 1047600000000 | 1679.21 |
| 1047859200000 | 1413.43 |
| 1047945600000 | 1653.96 |
| 1048032000000 | 1496.54 |
| 1048118400000 | 1467.4 |
| 1048204800000 | 1421.07 |
| 1048464000000 | 1320.06 |
| 1048550400000 | 1404.31 |
| 1048636800000 | 1444.39 |
| 1048723200000 | 1462.42 |
| 1048809600000 | 1481.57 |
| 1049068800000 | 1451.21 |
| 1049155200000 | 1520.64 |
| 1049241600000 | 1524.78 |
| 1049328000000 | 1608.14 |
| 1049414400000 | 1638.75 |
| 1049673600000 | 1701.97 |
| 1049760000000 | 1661.91 |
| 1049846400000 | 1723.22 |
| 1049932800000 | 1678.68 |
| 1050019200000 | 1689.64 |
| 1050278400000 | 1789.87 |
| 1050364800000 | 1803.9 |
| 1050451200000 | 1849.79 |
| 1050537600000 | 1834.25 |
| 1050624000000 | 1842.32 |
| 1050883200000 | 1896.25 |
| 1050969600000 | 1880.1 |
| 1051056000000 | 1863.22 |
| 1051142400000 | 1834.56 |
| 1051228800000 | 1861.04 |
| 1051488000000 | 1862.48 |
| 1051574400000 | 1883.19 |
| 1051660800000 | 1937.44 |
| 1051747200000 | 1936.63 |
| 1051833600000 | 1911.08 |
| 1052092800000 | 1901.7 |
| 1052179200000 | 1856.72 |
| 1052265600000 | 1853.59 |
| 1052352000000 | 1885.06 |
| 1052438400000 | 1889.31 |
| 1052697600000 | 1905.96 |
| 1052784000000 | 1879.47 |
| 1052870400000 | 1846.76 |
| 1052956800000 | 1811.02 |
| 1053043200000 | 1827.56 |
| 1053302400000 | 1822.71 |
| 1053388800000 | 1905.05 |
| 1053475200000 | 1876.5 |
| 1053561600000 | 1938.44 |
| 1053648000000 | 2002.09 |
| 1053907200000 | 2012.25 |
| 1053993600000 | 2000.61 |
| 1054080000000 | 2076.47 |
| 1054166400000 | 2105.31 |
| 1054252800000 | 2131.63 |
| 1054512000000 | 2151.49 |
| 1054598400000 | 2102.7 |
| 1054684800000 | 2056.2 |
| 1054771200000 | 2062.8 |
| 1054857600000 | 2051.68 |
| 1055116800000 | 2017 |
| 1055203200000 | 1998.1 |
| 1055289600000 | 1994.95 |
| 1055376000000 | 1981.33 |
| 1055462400000 | 2006.87 |
| 1055721600000 | 2063.86 |
| 1055808000000 | 2090.36 |
| 1055894400000 | 2089.08 |
| 1055980800000 | 2035.71 |
| 1056067200000 | 2009.11 |
| 1056326400000 | 1989.07 |
| 1056412800000 | 2001.82 |
| 1056499200000 | 1995.27 |
| 1056585600000 | 2015.99 |
| 1056672000000 | 2042.11 |
| 1056931200000 | 2015.69 |
| 1057017600000 | 2003.01 |
| 1057104000000 | 1976.53 |
| 1057190400000 | 1988.69 |
| 1057276800000 | 1963.99 |
| 1057536000000 | 1931.69 |
| 1057622400000 | 1940.82 |
| 1057708800000 | 1877.52 |
| 1057795200000 | 1906.2 |
| 1057881600000 | 1936.29 |
| 1058140800000 | 1987.39 |
| 1058227200000 | 2046.42 |
| 1058313600000 | 2003.46 |
| 1058400000000 | 2003.97 |
| 1058486400000 | 1986.72 |
| 1058745600000 | 2003.41 |
| 1058832000000 | 1944.2 |
| 1058918400000 | 1920.91 |
| 1059004800000 | 1901.71 |
| 1059091200000 | 1928.12 |
| 1059350400000 | 1912.67 |
| 1059436800000 | 1882.08 |
| 1059523200000 | 1890.02 |
| 1059609600000 | 1907.49 |
| 1059696000000 | 1899.76 |
| 1059955200000 | 2015.31 |
| 1060041600000 | 2092.15 |
| 1060128000000 | 2073.16 |
| 1060214400000 | 2095.66 |
| 1060300800000 | 2095.22 |
| 1060560000000 | 2122.86 |
| 1060646400000 | 2162.5 |
| 1060732800000 | 2161.65 |
| 1060819200000 | 2155.44 |
| 1060905600000 | 2174.45 |
| 1061164800000 | 2128.45 |
| 1061251200000 | 2145.63 |
| 1061337600000 | 2135.41 |
| 1061424000000 | 2179.53 |
| 1061510400000 | 2203.94 |
| 1061769600000 | 2183.02 |
| 1061856000000 | 2162.12 |
| 1061942400000 | 2115.86 |
| 1062028800000 | 2094.6 |
| 1062115200000 | 2120.39 |
| 1062374400000 | 2133.76 |
| 1062460800000 | 2120.38 |
| 1062547200000 | 2128.13 |
| 1062633600000 | 2120.84 |
| 1062720000000 | 2126.98 |
| 1062979200000 | 2096.67 |
| 1063065600000 | 2157.64 |
| 1063152000000 | 2215.4 |
| 1063238400000 | 2290.88 |
| 1063324800000 | 2322.21 |
| 1063584000000 | 2317.3 |
| 1063670400000 | 2367.27 |
| 1063756800000 | 2347.25 |
| 1063843200000 | 2410.53 |
| 1063929600000 | 2447.96 |
| 1064188800000 | 2495.81 |
| 1064275200000 | 2544.61 |
| 1064361600000 | 2505.55 |
| 1064448000000 | 2464.03 |
| 1064534400000 | 2447.53 |
| 1064793600000 | 2316.87 |
| 1064880000000 | 2287.08 |
| 1064966400000 | 2366.7 |
| 1065052800000 | 2409.88 |
| 1065139200000 | 2484.4 |
| 1065398400000 | 2776.93 |
| 1065484800000 | 2758.69 |
| 1065571200000 | 2703.87 |
| 1065657600000 | 2666.26 |
| 1065744000000 | 2762.13 |
| 1066003200000 | 2652.46 |
| 1066089600000 | 2623.03 |
| 1066176000000 | 2692.44 |
| 1066262400000 | 2699.82 |
| 1066348800000 | 2611.62 |
| 1066608000000 | 2610.34 |
| 1066694400000 | 2594.96 |
| 1066780800000 | 2560.06 |
| 1066867200000 | 2456.59 |
| 1066953600000 | 2447.94 |
| 1067212800000 | 2363.95 |
| 1067299200000 | 2386.21 |
| 1067385600000 | 2389.35 |
| 1067472000000 | 2558.47 |
| 1067558400000 | 2619.7 |
| 1067817600000 | 2737.87 |
| 1067904000000 | 2719.27 |
| 1067990400000 | 2724.41 |
| 1068076800000 | 2560.08 |
| 1068163200000 | 2619.36 |
| 1068422400000 | 2604.95 |
| 1068508800000 | 2577.82 |
| 1068595200000 | 2684.27 |
| 1068681600000 | 2734.37 |
| 1068768000000 | 2764.08 |
| 1069027200000 | 2721.83 |
| 1069113600000 | 2734.13 |
| 1069200000000 | 2718.85 |
| 1069286400000 | 2505.51 |
| 1069372800000 | 2535.3 |
| 1069632000000 | 2535.3 |
| 1069718400000 | 2537.89 |
| 1069804800000 | 2537.89 |
| 1069891200000 | 2537.89 |
| 1069977600000 | 2551.78 |
| 1070236800000 | 2773.47 |
| 1070323200000 | 2826.35 |
| 1070409600000 | 2870.44 |
| 1070496000000 | 2858.14 |
| 1070582400000 | 2921.21 |
| 1070841600000 | 3020.75 |
| 1070928000000 | 3035.2 |
| 1071014400000 | 2976.09 |
| 1071100800000 | 2960.08 |
| 1071187200000 | 3064.66 |
| 1071446400000 | 3188.01 |
| 1071532800000 | 3146.36 |
| 1071619200000 | 3151.09 |
| 1071705600000 | 3285.76 |
| 1071792000000 | 3374.3 |
| 1072051200000 | 3409.71 |
| 1072137600000 | 3362.57 |
| 1072224000000 | 3358.2 |
| 1072310400000 | 3237.58 |
| 1072396800000 | 3336.97 |
| 1072656000000 | 3364.11 |
| 1072742400000 | 3459.93 |
| 1072828800000 | 3534.97 |
| 1073001600000 | 3671.46 |
| 1073260800000 | 3788.03 |
| 1073347200000 | 3618.44 |
| 1073433600000 | 3718.85 |
| 1073520000000 | 3714.34 |
| 1073606400000 | 3832.2 |
| 1073865600000 | 3807.67 |
| 1073952000000 | 3815.05 |
| 1074038400000 | 3673.99 |
| 1074124800000 | 3714.12 |
| 1074211200000 | 3537 |
| 1074470400000 | 3461.51 |
| 1074556800000 | 3691.24 |
| 1074643200000 | 3751.45 |
| 1074729600000 | 3665.29 |
| 1074816000000 | 3670.35 |
| 1075075200000 | 3700.46 |
| 1075161600000 | 3567.48 |
| 1075248000000 | 3554.69 |
| 1075334400000 | 3379.46 |
| 1075420800000 | 3367.4 |
| 1075680000000 | 3368.05 |
| 1075766400000 | 3367.03 |
| 1075852800000 | 3383.83 |
| 1075939200000 | 3366.98 |
| 1076025600000 | 3361.97 |
| 1076284800000 | 3440.5 |
| 1076371200000 | 3372 |
| 1076457600000 | 3499.94 |
| 1076544000000 | 3709.3 |
| 1076630400000 | 3769.92 |
| 1076889600000 | 3815.13 |
| 1076976000000 | 3748.9 |
| 1077062400000 | 3835.25 |
| 1077148800000 | 3673.41 |
| 1077235200000 | 3649.38 |
| 1077494400000 | 3619.32 |
| 1077580800000 | 3654.09 |
| 1077667200000 | 3673.74 |
| 1077753600000 | 3684.7 |
| 1077840000000 | 3703.23 |
| 1078099200000 | 3713.85 |
| 1078185600000 | 3794.22 |
| 1078272000000 | 3790.96 |
| 1078358400000 | 3762.49 |
| 1078444800000 | 3845.26 |
| 1078704000000 | 3906.4 |
| 1078790400000 | 3924.86 |
| 1078876800000 | 3956.5 |
| 1078963200000 | 3868.84 |
| 1079049600000 | 3865.37 |
| 1079308800000 | 3909.42 |
| 1079395200000 | 3889.11 |
| 1079481600000 | 3853.96 |
| 1079568000000 | 3918.34 |
| 1079654400000 | 3988.1 |
| 1079913600000 | 4023.48 |
| 1080000000000 | 4003.7 |
| 1080086400000 | 4018.62 |
| 1080172800000 | 4028.04 |
| 1080259200000 | 4116.05 |
| 1080518400000 | 4129.2 |
| 1080604800000 | 4029.59 |
| 1080691200000 | 4089.36 |
| 1080777600000 | 4122.9 |
| 1080864000000 | 4169.98 |
| 1081123200000 | 4144.46 |
| 1081209600000 | 4133.9 |
| 1081296000000 | 4069.43 |
| 1081382400000 | 3887.53 |
| 1081468800000 | 3897.79 |
| 1081728000000 | 3784.68 |
| 1081814400000 | 3731.47 |
| 1081900800000 | 3655.36 |
| 1081987200000 | 3652.93 |
| 1082073600000 | 3787.95 |
| 1082332800000 | 3912.15 |
| 1082419200000 | 3826.2 |
| 1082505600000 | 3755.86 |
| 1082592000000 | 3790.03 |
| 1082678400000 | 3794.14 |
| 1082937600000 | 3598.85 |
| 1083024000000 | 3460.91 |
| 1083110400000 | 3441.52 |
| 1083196800000 | 3364.62 |
| 1083283200000 | 3401.39 |
| 1083542400000 | 3166.23 |
| 1083628800000 | 3242.71 |
| 1083715200000 | 3274.37 |
| 1083801600000 | 3083.66 |
| 1083888000000 | 2896.86 |
| 1084147200000 | 2790.27 |
| 1084233600000 | 2864.67 |
| 1084320000000 | 2869.67 |
| 1084406400000 | 2801.69 |
| 1084492800000 | 2776.34 |
| 1084752000000 | 2645.04 |
| 1084838400000 | 2682.4 |
| 1084924800000 | 2705.4 |
| 1085011200000 | 2736.09 |
| 1085097600000 | 2788.85 |
| 1085356800000 | 2902.59 |
| 1085443200000 | 2847.45 |
| 1085529600000 | 2958.39 |
| 1085616000000 | 2966.33 |
| 1085702400000 | 2972.65 |
| 1085961600000 | 2930.98 |
| 1086048000000 | 2849.07 |
| 1086134400000 | 2869.22 |
| 1086220800000 | 2892.01 |
| 1086307200000 | 3009.72 |
| 1086566400000 | 3080.8 |
| 1086652800000 | 3038.53 |
| 1086739200000 | 2973.62 |
| 1086825600000 | 3018.55 |
| 1086912000000 | 2978.03 |
| 1087171200000 | 2914.81 |
| 1087257600000 | 2931.61 |
| 1087344000000 | 2900.1 |
| 1087430400000 | 2881.44 |
| 1087516800000 | 2907.79 |
| 1087776000000 | 2883.75 |
| 1087862400000 | 2875.9 |
| 1087948800000 | 2874.22 |
| 1088035200000 | 2879.44 |
| 1088121600000 | 2972.31 |
| 1088380800000 | 3047.84 |
| 1088467200000 | 3034.61 |
| 1088553600000 | 3071.51 |
| 1088640000000 | 3139.71 |
| 1088726400000 | 3198.68 |
| 1088985600000 | 3254.42 |
| 1089072000000 | 3197.49 |
| 1089158400000 | 3221.1 |
| 1089244800000 | 3195.87 |
| 1089331200000 | 3231.02 |
| 1089590400000 | 3238.7 |
| 1089676800000 | 3285.98 |
| 1089763200000 | 3319.99 |
| 1089849600000 | 3366.53 |
| 1089936000000 | 3449.52 |
| 1090195200000 | 3433.07 |
| 1090281600000 | 3365.2 |
| 1090368000000 | 3272.62 |
| 1090454400000 | 3299.85 |
| 1090540800000 | 3338.9 |
| 1090800000000 | 3246.53 |
| 1090886400000 | 3257.61 |
| 1090972800000 | 3319.53 |
| 1091059200000 | 3357.55 |
| 1091145600000 | 3436.14 |
| 1091404800000 | 3468.83 |
| 1091491200000 | 3439.24 |
| 1091577600000 | 3369.43 |
| 1091664000000 | 3445.71 |
| 1091750400000 | 3475.46 |
| 1092009600000 | 3491.92 |
| 1092096000000 | 3536.62 |
| 1092182400000 | 3435.56 |
| 1092268800000 | 3394.55 |
| 1092355200000 | 3438.7 |
| 1092614400000 | 3447.96 |
| 1092700800000 | 3558.99 |
| 1092787200000 | 3492.28 |
| 1092873600000 | 3460.08 |
| 1092960000000 | 3462.84 |
| 1093219200000 | 3427.85 |
| 1093305600000 | 3488.92 |
| 1093392000000 | 3453.98 |
| 1093478400000 | 3491.28 |
| 1093564800000 | 3539.7 |
| 1093824000000 | 3543.2 |
| 1093910400000 | 3624.37 |
| 1093996800000 | 3669.46 |
| 1094083200000 | 3678.3 |
| 1094169600000 | 3722.4 |
| 1094428800000 | 3741.95 |
| 1094515200000 | 3793.97 |
| 1094601600000 | 3837.97 |
| 1094688000000 | 3863.39 |
| 1094774400000 | 3798.94 |
| 1095033600000 | 3743.62 |
| 1095120000000 | 3853.3 |
| 1095206400000 | 3802.47 |
| 1095292800000 | 3784.45 |
| 1095379200000 | 3637.24 |
| 1095638400000 | 3541.78 |
| 1095724800000 | 3658.08 |
| 1095811200000 | 3758.35 |
| 1095897600000 | 3908.66 |
| 1095984000000 | 3911.32 |
| 1096243200000 | 3895.43 |
| 1096329600000 | 3923.88 |
| 1096416000000 | 3921.48 |
| 1096502400000 | 3884.71 |
| 1096588800000 | 3817.06 |
| 1096848000000 | 3859.63 |
| 1096934400000 | 3783.79 |
| 1097020800000 | 3867.11 |
| 1097107200000 | 3945.77 |
| 1097193600000 | 4036.64 |
| 1097452800000 | 4024.35 |
| 1097539200000 | 3974.69 |
| 1097625600000 | 4023.71 |
| 1097712000000 | 3980.48 |
| 1097798400000 | 3959.63 |
| 1098057600000 | 3990.98 |
| 1098144000000 | 4019.1 |
| 1098230400000 | 3952.87 |
| 1098316800000 | 3951.28 |
| 1098403200000 | 3962.77 |
| 1098662400000 | 3902.67 |
| 1098748800000 | 3922.14 |
| 1098835200000 | 4002.26 |
| 1098921600000 | 4048.3 |
| 1099008000000 | 4062.03 |
| 1099267200000 | 4130.04 |
| 1099353600000 | 4183.62 |
| 1099440000000 | 4248.55 |
| 1099526400000 | 4174.41 |
| 1099612800000 | 4221.57 |
| 1099872000000 | 4166.48 |
| 1099958400000 | 4136.37 |
| 1100044800000 | 4154.7 |
| 1100131200000 | 4071.44 |
| 1100217600000 | 4063.76 |
| 1100476800000 | 4058.21 |
| 1100563200000 | 4077.7 |
| 1100649600000 | 4104.19 |
| 1100736000000 | 4171.36 |
| 1100822400000 | 4214.1 |
| 1101081600000 | 4199.08 |
| 1101168000000 | 4311.99 |
| 1101254400000 | 4306.4 |
| 1101340800000 | 4303.76 |
| 1101427200000 | 4293.09 |
| 1101686400000 | 4152.9 |
| 1101772800000 | 4098.94 |
| 1101859200000 | 4181.44 |
| 1101945600000 | 4236.8 |
| 1102032000000 | 4230.91 |
| 1102291200000 | 4269.07 |
| 1102377600000 | 4273.08 |
| 1102464000000 | 4146.4 |
| 1102550400000 | 4036.47 |
| 1102636800000 | 4093.29 |
| 1102896000000 | 4194.96 |
| 1102982400000 | 4221.4 |
| 1103068800000 | 4249.08 |
| 1103155200000 | 4296.96 |
| 1103241600000 | 4344.61 |
| 1103500800000 | 4448.55 |
| 1103587200000 | 4395.9 |
| 1103673600000 | 4495.08 |
| 1103760000000 | 4542.36 |
| 1103846400000 | 4575.19 |
| 1104105600000 | 4684.72 |
| 1104192000000 | 4754.49 |
| 1104278400000 | 4732.69 |
| 1104364800000 | 4782.01 |
| 1104451200000 | 4764.28 |
| 1104710400000 | 4865.26 |
| 1104796800000 | 4786.39 |
| 1104883200000 | 4630.87 |
| 1104969600000 | 4587.99 |
| 1105056000000 | 4680 |
| 1105315200000 | 4773.78 |
| 1105401600000 | 4940.06 |
| 1105488000000 | 5051.76 |
| 1105574400000 | 5100.89 |
| 1105660800000 | 5159.3 |
| 1105920000000 | 5268.63 |
| 1106006400000 | 5240.83 |
| 1106092800000 | 5248.87 |
| 1106179200000 | 5248.87 |
| 1106265600000 | 5229.43 |
| 1106524800000 | 5185.34 |
| 1106611200000 | 5285.67 |
| 1106697600000 | 5333.7 |
| 1106784000000 | 5338.45 |
| 1106870400000 | 5301.59 |
| 1107129600000 | 5327.18 |
| 1107216000000 | 5500.24 |
| 1107302400000 | 5528.67 |
| 1107388800000 | 5478.33 |
| 1107475200000 | 5531.27 |
| 1107734400000 | 5561.32 |
| 1107820800000 | 5495.68 |
| 1107907200000 | 5368.18 |
| 1107993600000 | 5339.06 |
| 1108080000000 | 5495.05 |
| 1108339200000 | 5562.56 |
| 1108425600000 | 5586.6 |
| 1108512000000 | 5465.83 |
| 1108598400000 | 5420.01 |
| 1108684800000 | 5451.19 |
| 1108944000000 | 5417.13 |
| 1109030400000 | 5402.31 |
| 1109116800000 | 5408.83 |
| 1109203200000 | 5513.4 |
| 1109289600000 | 5646.89 |
| 1109548800000 | 5765.73 |
| 1109635200000 | 5656.83 |
| 1109721600000 | 5575.78 |
| 1109808000000 | 5677.28 |
| 1109894400000 | 5764.79 |
| 1110153600000 | 5766.98 |
| 1110240000000 | 5744.29 |
| 1110326400000 | 5758.42 |
| 1110412800000 | 5647.38 |
| 1110499200000 | 5730.84 |
| 1110758400000 | 5495.18 |
| 1110844800000 | 5416.95 |
| 1110931200000 | 5125.41 |
| 1111017600000 | 4933.96 |
| 1111104000000 | 5071.61 |
| 1111363200000 | 4872.61 |
| 1111449600000 | 4988.11 |
| 1111536000000 | 4695.87 |
| 1111622400000 | 4864.61 |
| 1111708800000 | 4925.94 |
| 1111968000000 | 4732.01 |
| 1112054400000 | 4656.59 |
| 1112140800000 | 4750.12 |
| 1112227200000 | 4926.11 |
| 1112313600000 | 5006.58 |
| 1112572800000 | 4831.09 |
| 1112659200000 | 4863.69 |
| 1112745600000 | 4958.26 |
| 1112832000000 | 4973.08 |
| 1112918400000 | 4922.76 |
| 1113177600000 | 4859.91 |
| 1113264000000 | 4809.08 |
| 1113350400000 | 4829.43 |
| 1113436800000 | 4631.65 |
| 1113523200000 | 4493.15 |
| 1113782400000 | 4319.02 |
| 1113868800000 | 4481.39 |
| 1113955200000 | 4507.72 |
| 1114041600000 | 4538.67 |
| 1114128000000 | 4589.09 |
| 1114387200000 | 4630.68 |
| 1114473600000 | 4617.61 |
| 1114560000000 | 4529.7 |
| 1114646400000 | 4406.94 |
| 1114732800000 | 4422.22 |
| 1114992000000 | 4534.18 |
| 1115078400000 | 4603.18 |
| 1115164800000 | 4746.23 |
| 1115251200000 | 4935.89 |
| 1115337600000 | 4883.84 |
| 1115596800000 | 4816.45 |
| 1115683200000 | 4799.9 |
| 1115769600000 | 4780.76 |
| 1115856000000 | 4918.6 |
| 1115942400000 | 4937.61 |
| 1116201600000 | 4883.94 |
| 1116288000000 | 4884.19 |
| 1116374400000 | 4961.42 |
| 1116460800000 | 4968.67 |
| 1116547200000 | 4991.45 |
| 1116806400000 | 4916.88 |
| 1116892800000 | 4859.28 |
| 1116979200000 | 4855.04 |
| 1117065600000 | 4832.98 |
| 1117152000000 | 4950.54 |
| 1117411200000 | 5030.6 |
| 1117497600000 | 5105.67 |
| 1117584000000 | 5109.93 |
| 1117670400000 | 5258.46 |
| 1117756800000 | 5210.05 |
| 1118016000000 | 5112.32 |
| 1118102400000 | 5080 |
| 1118188800000 | 5180.24 |
| 1118275200000 | 5139.53 |
| 1118361600000 | 5209.88 |
| 1118620800000 | 5152.73 |
| 1118707200000 | 5172.26 |
| 1118793600000 | 5239.44 |
| 1118880000000 | 5294.15 |
| 1118966400000 | 5348.29 |
| 1119225600000 | 5326.28 |
| 1119312000000 | 5342.53 |
| 1119398400000 | 5361.47 |
| 1119484800000 | 5426.32 |
| 1119571200000 | 5437.01 |
| 1119830400000 | 5342.07 |
| 1119916800000 | 5419.21 |
| 1120003200000 | 5473.52 |
| 1120089600000 | 5472.22 |
| 1120176000000 | 5548.63 |
| 1120435200000 | 5562.12 |
| 1120521600000 | 5500.95 |
| 1120608000000 | 5536.97 |
| 1120694400000 | 5490.66 |
| 1120780800000 | 5562.68 |
| 1121040000000 | 5604.88 |
| 1121126400000 | 5612.03 |
| 1121212800000 | 5641.7 |
| 1121299200000 | 5725.73 |
| 1121385600000 | 5682.72 |
| 1121644800000 | 5641.53 |
| 1121731200000 | 5608.86 |
| 1121817600000 | 5644.53 |
| 1121904000000 | 5719.58 |
| 1121990400000 | 5680.72 |
| 1122249600000 | 5743.58 |
| 1122336000000 | 5700.55 |
| 1122422400000 | 5753.31 |
| 1122508800000 | 5819.26 |
| 1122595200000 | 5931.76 |
| 1122854400000 | 5990.64 |
| 1122940800000 | 5984.14 |
| 1123027200000 | 6089.89 |
| 1123113600000 | 6125.65 |
| 1123200000000 | 6104.36 |
| 1123459200000 | 6051.12 |
| 1123545600000 | 5962.64 |
| 1123632000000 | 5998.57 |
| 1123718400000 | 5825.09 |
| 1123804800000 | 5633.74 |
| 1124064000000 | 5631.98 |
| 1124150400000 | 5654.64 |
| 1124236800000 | 5533.82 |
| 1124323200000 | 5529.98 |
| 1124409600000 | 5621.56 |
| 1124668800000 | 5732.73 |
| 1124755200000 | 5721.24 |
| 1124841600000 | 5706.87 |
| 1124928000000 | 5750.49 |
| 1125014400000 | 5788.69 |
| 1125273600000 | 5739.9 |
| 1125360000000 | 5742.02 |
| 1125446400000 | 5923.72 |
| 1125532800000 | 6010.98 |
| 1125619200000 | 6023.02 |
| 1125878400000 | 6068.1 |
| 1125964800000 | 6054.66 |
| 1126051200000 | 5969.4 |
| 1126137600000 | 5979.57 |
| 1126224000000 | 6020.32 |
| 1126483200000 | 6061.9 |
| 1126569600000 | 6052.46 |
| 1126656000000 | 6061.17 |
| 1126742400000 | 6161.04 |
| 1126828800000 | 6193.47 |
| 1127088000000 | 6248.68 |
| 1127174400000 | 6378.53 |
| 1127260800000 | 6412.9 |
| 1127347200000 | 6406.26 |
| 1127433600000 | 6382.01 |
| 1127692800000 | 6417.69 |
| 1127779200000 | 6376.14 |
| 1127865600000 | 6203.48 |
| 1127952000000 | 6328.47 |
| 1128038400000 | 6336.8 |
| 1128297600000 | 6540.75 |
| 1128384000000 | 6784.72 |
| 1128470400000 | 6704.88 |
| 1128556800000 | 6554.02 |
| 1128643200000 | 6575.12 |
| 1128902400000 | 6625.92 |
| 1128988800000 | 6721.13 |
| 1129075200000 | 6525.92 |
| 1129161600000 | 6209.86 |
| 1129248000000 | 6180.24 |
| 1129507200000 | 6211.64 |
| 1129593600000 | 6181.39 |
| 1129680000000 | 5995.38 |
| 1129766400000 | 6055.89 |
| 1129852800000 | 6008.07 |
| 1130112000000 | 6030.32 |
| 1130198400000 | 6019.92 |
| 1130284800000 | 6025.96 |
| 1130371200000 | 6014.36 |
| 1130457600000 | 6004.28 |
| 1130716800000 | 6116.58 |
| 1130803200000 | 6272.08 |
| 1130889600000 | 6358.83 |
| 1130976000000 | 6354.11 |
| 1131062400000 | 6337.19 |
| 1131321600000 | 6418.02 |
| 1131408000000 | 6401.17 |
| 1131494400000 | 6408.33 |
| 1131580800000 | 6548.57 |
| 1131667200000 | 6474.33 |
| 1131926400000 | 6505.72 |
| 1132012800000 | 6546.02 |
| 1132099200000 | 6579.13 |
| 1132185600000 | 6647.26 |
| 1132272000000 | 6593.36 |
| 1132531200000 | 6672.61 |
| 1132617600000 | 6658.18 |
| 1132704000000 | 6824.27 |
| 1132790400000 | 6836.28 |
| 1132876800000 | 6888.64 |
| 1133136000000 | 6910.75 |
| 1133222400000 | 7007.96 |
| 1133308800000 | 7070.4 |
| 1133395200000 | 7167.51 |
| 1133481600000 | 7202.26 |
| 1133740800000 | 7313.48 |
| 1133827200000 | 7410.46 |
| 1133913600000 | 7377.87 |
| 1134000000000 | 7375.6 |
| 1134086400000 | 7251.3 |
| 1134345600000 | 7371.3 |
| 1134432000000 | 7384.83 |
| 1134518400000 | 7448.8 |
| 1134604800000 | 7357.37 |
| 1134691200000 | 7370.04 |
| 1134950400000 | 7428.29 |
| 1135036800000 | 7357.22 |
| 1135123200000 | 7341.74 |
| 1135209600000 | 7404.12 |
| 1135296000000 | 7505.05 |
| 1135555200000 | 7575.61 |
| 1135641600000 | 7564.13 |
| 1135728000000 | 7621.73 |
| 1135814400000 | 7723.59 |
| 1135900800000 | 7758.52 |
| 1136160000000 | 7752.08 |
| 1136246400000 | 7836.21 |
| 1136332800000 | 7944.82 |
| 1136419200000 | 8079.32 |
| 1136505600000 | 8123.35 |
| 1136764800000 | 8083.85 |
| 1136851200000 | 8038.73 |
| 1136937600000 | 8074.18 |
| 1137024000000 | 8068.15 |
| 1137110400000 | 8053.12 |
| 1137369600000 | 8213.61 |
| 1137456000000 | 8146.43 |
| 1137542400000 | 7974.14 |
| 1137628800000 | 8182.38 |
| 1137715200000 | 8279.32 |
| 1137974400000 | 8390.34 |
| 1138060800000 | 8583.09 |
| 1138147200000 | 8802.06 |
| 1138233600000 | 8883.25 |
| 1138320000000 | 8767.78 |
| 1138579200000 | 8754.49 |
| 1138665600000 | 8777.1 |
| 1138752000000 | 8950.01 |
| 1138838400000 | 8983.41 |
| 1138924800000 | 8933.88 |
| 1139184000000 | 8993.57 |
| 1139270400000 | 8985.86 |
| 1139356800000 | 8777.72 |
| 1139443200000 | 8907.59 |
| 1139529600000 | 8943.26 |
| 1139788800000 | 8889.25 |
| 1139875200000 | 8726.47 |
| 1139961600000 | 8740.16 |
| 1140048000000 | 8975.71 |
| 1140134400000 | 9163.36 |
| 1140393600000 | 9290.25 |
| 1140480000000 | 9347.91 |
| 1140566400000 | 9250.97 |
| 1140652800000 | 9462.32 |
| 1140739200000 | 9558.75 |
| 1140998400000 | 9759.84 |
| 1141084800000 | 9723.18 |
| 1141171200000 | 9807.1 |
| 1141257600000 | 9769.61 |
| 1141344000000 | 9700.24 |
| 1141603200000 | 9535.83 |
| 1141689600000 | 8921.47 |
| 1141776000000 | 8504.48 |
| 1141862400000 | 8640.8 |
| 1141948800000 | 8559.45 |
| 1142208000000 | 8942.68 |
| 1142294400000 | 8669 |
| 1142380800000 | 8797.31 |
| 1142467200000 | 8975.6 |
| 1142553600000 | 9077.42 |
| 1142812800000 | 9095.45 |
| 1142899200000 | 8979.77 |
| 1142985600000 | 9018.1 |
| 1143072000000 | 9136.84 |
| 1143158400000 | 9027.56 |
| 1143417600000 | 8894.38 |
| 1143504000000 | 8605.68 |
| 1143590400000 | 8680.08 |
| 1143676800000 | 8798.42 |
| 1143763200000 | 8806.93 |
| 1144022400000 | 8996 |
| 1144108800000 | 9104.49 |
| 1144195200000 | 9196.42 |
| 1144281600000 | 9142.39 |
| 1144368000000 | 9220.48 |
| 1144627200000 | 9048.74 |
| 1144713600000 | 9029.54 |
| 1144800000000 | 8971.13 |
| 1144886400000 | 8787.49 |
| 1144972800000 | 8841.5 |
| 1145232000000 | 8813.71 |
| 1145318400000 | 8965.46 |
| 1145404800000 | 9114.84 |
| 1145491200000 | 9145.1 |
| 1145577600000 | 9386.42 |
| 1145836800000 | 9471.49 |
| 1145923200000 | 9527.17 |
| 1146009600000 | 9481.02 |
| 1146096000000 | 9350.07 |
| 1146182400000 | 9415.55 |
| 1146441600000 | 9398.01 |
| 1146528000000 | 9399.69 |
| 1146614400000 | 9386.64 |
| 1146700800000 | 9433.11 |
| 1146787200000 | 9592.95 |
| 1147046400000 | 9630.84 |
| 1147132800000 | 9465.55 |
| 1147219200000 | 9262.53 |
| 1147305600000 | 9169.8 |
| 1147392000000 | 8610.1 |
| 1147651200000 | 7504.17 |
| 1147737600000 | 7927.15 |
| 1147824000000 | 7551.8 |
| 1147910400000 | 7317.81 |
| 1147996800000 | 7379.38 |
| 1148256000000 | 6347.98 |
| 1148342400000 | 6703.55 |
| 1148428800000 | 6240.83 |
| 1148515200000 | 6387.92 |
| 1148601600000 | 6695 |
| 1148860800000 | 6853.2 |
| 1148947200000 | 6599.71 |
| 1149033600000 | 6538.36 |
| 1149120000000 | 6756.65 |
| 1149206400000 | 6709.45 |
| 1149465600000 | 6522.04 |
| 1149552000000 | 6511.43 |
| 1149638400000 | 6387.14 |
| 1149724800000 | 6178.11 |
| 1149811200000 | 6161.1 |
| 1150070400000 | 5989.09 |
| 1150156800000 | 5367.98 |
| 1150243200000 | 5418.99 |
| 1150329600000 | 5581.13 |
| 1150416000000 | 5607.69 |
| 1150675200000 | 5639.72 |
| 1150761600000 | 5504.98 |
| 1150848000000 | 5208.74 |
| 1150934400000 | 5138.96 |
| 1151020800000 | 4905.03 |
| 1151280000000 | 4809.51 |
| 1151366400000 | 4972.3 |
| 1151452800000 | 5159.59 |
| 1151539200000 | 5308.62 |
| 1151625600000 | 5636.5 |
| 1151884800000 | 5789.28 |
| 1151971200000 | 5946.83 |
| 1152057600000 | 5545.62 |
| 1152144000000 | 5765.04 |
| 1152230400000 | 5800.21 |
| 1152489600000 | 5866.91 |
| 1152576000000 | 5881.17 |
| 1152662400000 | 5861.04 |
| 1152748800000 | 5627.69 |
| 1152835200000 | 5531.15 |
| 1153094400000 | 5279.48 |
| 1153180800000 | 5481.37 |
| 1153267200000 | 5554.62 |
| 1153353600000 | 5860.35 |
| 1153440000000 | 5816.68 |
| 1153699200000 | 5849.57 |
| 1153785600000 | 5930.56 |
| 1153872000000 | 6095.71 |
| 1153958400000 | 6277.92 |
| 1154044800000 | 6240.68 |
| 1154304000000 | 6309.56 |
| 1154390400000 | 6233.05 |
| 1154476800000 | 6322.33 |
| 1154563200000 | 6239.72 |
| 1154649600000 | 6497.56 |
| 1154908800000 | 6478.4 |
| 1154995200000 | 6470.33 |
| 1155081600000 | 6722.2 |
| 1155168000000 | 6676.48 |
| 1155254400000 | 6754.17 |
| 1155513600000 | 6684.59 |
| 1155600000000 | 6719.81 |
| 1155686400000 | 6883.39 |
| 1155772800000 | 6879.16 |
| 1155859200000 | 6772.08 |
| 1156118400000 | 6756.99 |
| 1156204800000 | 6723.66 |
| 1156291200000 | 6670.77 |
| 1156377600000 | 6498.03 |
| 1156464000000 | 6519.68 |
| 1156723200000 | 6502.93 |
| 1156809600000 | 6551.51 |
| 1156896000000 | 6557.05 |
| 1156982400000 | 6692.44 |
| 1157068800000 | 6701.6 |
| 1157328000000 | 6874.9 |
| 1157414400000 | 6920.4 |
| 1157500800000 | 6820.76 |
| 1157587200000 | 6757.06 |
| 1157673600000 | 6755.45 |
| 1157932800000 | 6684.06 |
| 1158019200000 | 6839.25 |
| 1158105600000 | 6867.16 |
| 1158192000000 | 6795.95 |
| 1158278400000 | 6943.85 |
| 1158537600000 | 7034.15 |
| 1158624000000 | 7080.4 |
| 1158710400000 | 7065.33 |
| 1158796800000 | 6909.12 |
| 1158883200000 | 6479.41 |
| 1159142400000 | 6379.07 |
| 1159228800000 | 6493.76 |
| 1159315200000 | 6613.4 |
| 1159401600000 | 6614.05 |
| 1159488000000 | 6584.04 |
| 1159747200000 | 6620.46 |
| 1159833600000 | 6552.51 |
| 1159920000000 | 6508.57 |
| 1160006400000 | 6611.4 |
| 1160092800000 | 6601.69 |
| 1160352000000 | 6626.59 |
| 1160438400000 | 6723.12 |
| 1160524800000 | 6743.6 |
| 1160611200000 | 6913.67 |
| 1160697600000 | 6957.4 |
| 1160956800000 | 7019.57 |
| 1161043200000 | 6932.15 |
| 1161129600000 | 7137.51 |
| 1161216000000 | 7295.03 |
| 1161302400000 | 7292.43 |
| 1161561600000 | 7260.13 |
| 1161648000000 | 7233.02 |
| 1161734400000 | 7265.08 |
| 1161820800000 | 7470.02 |
| 1161907200000 | 7462.4 |
| 1162166400000 | 7315.55 |
| 1162252800000 | 7429.63 |
| 1162339200000 | 7496.44 |
| 1162425600000 | 7249.17 |
| 1162512000000 | 7402.04 |
| 1162771200000 | 7478.68 |
| 1162857600000 | 7540.97 |
| 1162944000000 | 7446.92 |
| 1163030400000 | 7563.4 |
| 1163116800000 | 7505.81 |
| 1163376000000 | 7373.94 |
| 1163462400000 | 7484.07 |
| 1163548800000 | 7456.66 |
| 1163635200000 | 7453.25 |
| 1163721600000 | 7253.71 |
| 1163980800000 | 7199.85 |
| 1164067200000 | 7129.14 |
| 1164153600000 | 7007.18 |
| 1164240000000 | 7033.34 |
| 1164326400000 | 6967.94 |
| 1164585600000 | 7005.56 |
| 1164672000000 | 6814.45 |
| 1164758400000 | 6985.96 |
| 1164844800000 | 7122.88 |
| 1164931200000 | 7111.38 |
| 1165190400000 | 7041.29 |
| 1165276800000 | 7104.33 |
| 1165363200000 | 7160.64 |
| 1165449600000 | 7408.7 |
| 1165536000000 | 7409.83 |
| 1165795200000 | 7444.85 |
| 1165881600000 | 7411.89 |
| 1165968000000 | 7465.14 |
| 1166054400000 | 7562.04 |
| 1166140800000 | 7615.02 |
| 1166400000000 | 7572.87 |
| 1166486400000 | 7420.52 |
| 1166572800000 | 7399.87 |
| 1166659200000 | 7394.68 |
| 1166745600000 | 7418.49 |
| 1167004800000 | 7362.82 |
| 1167091200000 | 7363.07 |
| 1167177600000 | 7317.29 |
| 1167264000000 | 7460.54 |
| 1167350400000 | 7453.44 |
| 1167696000000 | 7509.11 |
| 1167782400000 | 7495.77 |
| 1167868800000 | 7402.14 |
| 1167955200000 | 7202.09 |
| 1168214400000 | 7073.34 |
| 1168300800000 | 6910.4 |
| 1168387200000 | 6746.12 |
| 1168473600000 | 6964.63 |
| 1168560000000 | 7070.26 |
| 1168819200000 | 7224.87 |
| 1168905600000 | 7144.74 |
| 1168992000000 | 7216.49 |
| 1169078400000 | 7445.61 |
| 1169164800000 | 7444.63 |
| 1169424000000 | 7625.08 |
| 1169510400000 | 7611.24 |
| 1169596800000 | 7698.32 |
| 1169683200000 | 7693.43 |
| 1169769600000 | 7734.15 |
| 1170028800000 | 7673.18 |
| 1170115200000 | 7712.12 |
| 1170201600000 | 7772.54 |
| 1170288000000 | 7950.03 |
| 1170374400000 | 7989.96 |
| 1170633600000 | 7992.19 |
| 1170720000000 | 8036.55 |
| 1170806400000 | 8001.36 |
| 1170892800000 | 7922.28 |
| 1170979200000 | 8062.77 |
| 1171238400000 | 7999.29 |
| 1171324800000 | 8155.36 |
| 1171411200000 | 8280.44 |
| 1171497600000 | 8265.5 |
| 1171584000000 | 8291.48 |
| 1171843200000 | 8420.8 |
| 1171929600000 | 8326.59 |
| 1172016000000 | 8110.52 |
| 1172102400000 | 8274.62 |
| 1172188800000 | 8282.03 |
| 1172448000000 | 8373.24 |
| 1172534400000 | 7909.84 |
| 1172620800000 | 7783 |
| 1172707200000 | 7466.67 |
| 1172793600000 | 7494.42 |
| 1173052800000 | 7163.77 |
| 1173139200000 | 7390.82 |
| 1173225600000 | 7484.69 |
| 1173312000000 | 7713.01 |
| 1173398400000 | 7784.27 |
| 1173657600000 | 7732.46 |
| 1173744000000 | 7688.09 |
| 1173830400000 | 7543.11 |
| 1173916800000 | 7667.97 |
| 1174003200000 | 7771.94 |
| 1174262400000 | 7942.98 |
| 1174348800000 | 7911.42 |
| 1174435200000 | 8140.16 |
| 1174521600000 | 8316.25 |
| 1174608000000 | 8274.79 |
| 1174867200000 | 8244.35 |
| 1174953600000 | 8233.27 |
| 1175040000000 | 8180.34 |
| 1175126400000 | 8365.15 |
| 1175212800000 | 8454.46 |
| 1175472000000 | 8421.18 |
| 1175558400000 | 8605.1 |
| 1175644800000 | 8687.42 |
| 1175731200000 | 8870.86 |
| 1175817600000 | 8880.27 |
| 1176076800000 | 8852.84 |
| 1176163200000 | 8784.71 |
| 1176249600000 | 8875.43 |
| 1176336000000 | 8711.37 |
| 1176422400000 | 8826.89 |
| 1176681600000 | 9063.26 |
| 1176768000000 | 9114.34 |
| 1176854400000 | 8879.53 |
| 1176940800000 | 8921.65 |
| 1177027200000 | 9158.77 |
| 1177286400000 | 9160.47 |
| 1177372800000 | 9140.39 |
| 1177459200000 | 9268.78 |
| 1177545600000 | 9184.57 |
| 1177632000000 | 8970.4 |
| 1177891200000 | 8355.93 |
| 1177977600000 | 8182.64 |
| 1178064000000 | 8387.63 |
| 1178150400000 | 8587.33 |
| 1178236800000 | 8670.66 |
| 1178496000000 | 8773.96 |
| 1178582400000 | 8744.02 |
| 1178668800000 | 8803.33 |
| 1178755200000 | 8769.1 |
| 1178841600000 | 8718.65 |
| 1179100800000 | 8749.32 |
| 1179187200000 | 8780.83 |
| 1179273600000 | 8891.11 |
| 1179360000000 | 8935.15 |
| 1179446400000 | 8929.07 |
| 1179705600000 | 8988.06 |
| 1179792000000 | 8959.95 |
| 1179878400000 | 8951.17 |
| 1179964800000 | 8789.36 |
| 1180051200000 | 8787.32 |
| 1180310400000 | 8856.29 |
| 1180396800000 | 8942.89 |
| 1180483200000 | 8827.98 |
| 1180569600000 | 9057.43 |
| 1180656000000 | 9078.31 |
| 1180915200000 | 9045.21 |
| 1181001600000 | 9054.76 |
| 1181088000000 | 8924.24 |
| 1181174400000 | 8684.98 |
| 1181260800000 | 8504.97 |
| 1181520000000 | 8625.46 |
| 1181606400000 | 8522.15 |
| 1181692800000 | 8548.09 |
| 1181779200000 | 8658.3 |
| 1181865600000 | 8931.47 |
| 1182124800000 | 9028.2 |
| 1182211200000 | 9017.07 |
| 1182297600000 | 9046.78 |
| 1182384000000 | 8962.36 |
| 1182470400000 | 8931.97 |
| 1182729600000 | 8864.73 |
| 1182816000000 | 8947.69 |
| 1182902400000 | 8839.38 |
| 1182988800000 | 9100.02 |
| 1183075200000 | 9249.36 |
| 1183334400000 | 9392.2 |
| 1183420800000 | 9469.74 |
| 1183507200000 | 9612.03 |
| 1183593600000 | 9537.94 |
| 1183680000000 | 9628.04 |
| 1183939200000 | 9863.11 |
| 1184025600000 | 9708.9 |
| 1184112000000 | 9698.71 |
| 1184198400000 | 9994.3 |
| 1184284800000 | 10159.18 |
| 1184544000000 | 10105.02 |
| 1184630400000 | 10057.09 |
| 1184716800000 | 9938.23 |
| 1184803200000 | 10234.42 |
| 1184889600000 | 10051.16 |
| 1185148800000 | 10658.27 |
| 1185235200000 | 10816.36 |
| 1185321600000 | 10773.64 |
| 1185408000000 | 10265.66 |
| 1185494400000 | 9948.55 |
| 1185753600000 | 9914.92 |
| 1185840000000 | 10289.43 |
| 1185926400000 | 9908.78 |
| 1186012800000 | 10023.54 |
| 1186099200000 | 10039.25 |
| 1186358400000 | 9889.63 |
| 1186444800000 | 10028.44 |
| 1186531200000 | 10364.26 |
| 1186617600000 | 9891.59 |
| 1186704000000 | 9588.72 |
| 1186963200000 | 9853.13 |
| 1187049600000 | 9605.35 |
| 1187136000000 | 9155.03 |
| 1187222400000 | 8165.72 |
| 1187308800000 | 8652.64 |
| 1187568000000 | 8758.56 |
| 1187654400000 | 8503.09 |
| 1187740800000 | 8964.4 |
| 1187827200000 | 9051.53 |
| 1187913600000 | 8999.62 |
| 1188172800000 | 9168.1 |
| 1188259200000 | 9077.44 |
| 1188345600000 | 9134 |
| 1188432000000 | 9196.3 |
| 1188518400000 | 9545.64 |
| 1188777600000 | 9598.92 |
| 1188864000000 | 9639.75 |
| 1188950400000 | 9548.55 |
| 1189036800000 | 9616.85 |
| 1189123200000 | 9549.44 |
| 1189382400000 | 9526.15 |
| 1189468800000 | 9724.83 |
| 1189555200000 | 9748.01 |
| 1189641600000 | 9915.66 |
| 1189728000000 | 9946.25 |
| 1189987200000 | 9860.41 |
| 1190073600000 | 9926.96 |
| 1190160000000 | 10481.58 |
| 1190246400000 | 10459.52 |
| 1190332800000 | 10622.81 |
| 1190592000000 | 10660.17 |
| 1190678400000 | 10475.13 |
| 1190764800000 | 10709.43 |
| 1190851200000 | 10804.55 |
| 1190937600000 | 10843.36 |
| 1191196800000 | 10973.9 |
| 1191283200000 | 10854.01 |
| 1191369600000 | 10862.58 |
| 1191456000000 | 10888.95 |
| 1191542400000 | 11136.43 |
| 1191801600000 | 10997.91 |
| 1191888000000 | 11165.75 |
| 1191974400000 | 11172.18 |
| 1192060800000 | 11239.8 |
| 1192147200000 | 11113.73 |
| 1192406400000 | 10890.16 |
| 1192492800000 | 10783.62 |
| 1192579200000 | 11008.45 |
| 1192665600000 | 10846.81 |
| 1192752000000 | 10709.27 |
| 1193011200000 | 10232.74 |
| 1193097600000 | 10561.31 |
| 1193184000000 | 10503.46 |
| 1193270400000 | 10754.46 |
| 1193356800000 | 10912.47 |
| 1193616000000 | 10916.61 |
| 1193702400000 | 10854.95 |
| 1193788800000 | 11091.28 |
| 1193875200000 | 10955.48 |
| 1193961600000 | 10884.8 |
| 1194220800000 | 10811.36 |
| 1194307200000 | 11029.58 |
| 1194393600000 | 10945.82 |
| 1194480000000 | 10791.58 |
| 1194566400000 | 10474.57 |
| 1194825600000 | 10356.03 |
| 1194912000000 | 10561.18 |
| 1194998400000 | 10864.61 |
| 1195084800000 | 10740.48 |
| 1195171200000 | 10621.41 |
| 1195430400000 | 10442.55 |
| 1195516800000 | 10498.39 |
| 1195603200000 | 10115.34 |
| 1195689600000 | 10242.25 |
| 1195776000000 | 10190.1 |
| 1196035200000 | 10181.49 |
| 1196121600000 | 9826.08 |
| 1196208000000 | 10245.19 |
| 1196294400000 | 10283.39 |
| 1196380800000 | 10461.38 |
| 1196640000000 | 10393.52 |
| 1196726400000 | 10316.01 |
| 1196812800000 | 10549.49 |
| 1196899200000 | 10579.4 |
| 1196985600000 | 10718.27 |
| 1197244800000 | 10775.54 |
| 1197331200000 | 10714.88 |
| 1197417600000 | 10779.48 |
| 1197504000000 | 10548.07 |
| 1197590400000 | 10389.75 |
| 1197849600000 | 10077.21 |
| 1197936000000 | 10156.58 |
| 1198022400000 | 10160.3 |
| 1198108800000 | 10121.2 |
| 1198195200000 | 10164.15 |
| 1198454400000 | 10471.21 |
| 1198540800000 | 10469.13 |
| 1198627200000 | 10451.04 |
| 1198713600000 | 10405.03 |
| 1198800000000 | 10526.77 |
| 1199059200000 | 10437.8 |
| 1199232000000 | 10369.79 |
| 1199318400000 | 10244.17 |
| 1199404800000 | 10152.02 |
| 1199664000000 | 10136.85 |
| 1199750400000 | 10433.35 |
| 1199836800000 | 10357.56 |
| 1199923200000 | 10422.37 |
| 1200009600000 | 10440.59 |
| 1200268800000 | 10360.65 |
| 1200355200000 | 10116.21 |
| 1200441600000 | 9621.42 |
| 1200528000000 | 9490.28 |
| 1200614400000 | 9313.78 |
| 1200873600000 | 8425.48 |
| 1200960000000 | 8237.24 |
| 1201046400000 | 7936.15 |
| 1201132800000 | 8475.06 |
| 1201219200000 | 8608.22 |
| 1201478400000 | 8333.49 |
| 1201564800000 | 8497.22 |
| 1201651200000 | 8500.46 |
| 1201737600000 | 8264.73 |
| 1201824000000 | 8581.78 |
| 1202083200000 | 8799.7 |
| 1202169600000 | 8531.55 |
| 1202256000000 | 8436.09 |
| 1202342400000 | 8212.12 |
| 1202428800000 | 8122.21 |
| 1202688000000 | 7918.08 |
| 1202774400000 | 8274.57 |
| 1202860800000 | 8510.17 |
| 1202947200000 | 8668.57 |
| 1203033600000 | 8593.27 |
| 1203292800000 | 8852.63 |
| 1203379200000 | 8904.7 |
| 1203465600000 | 8671.97 |
| 1203552000000 | 8827.2 |
| 1203638400000 | 8810.83 |
| 1203897600000 | 8828.01 |
| 1203984000000 | 8908.02 |
| 1204070400000 | 9047.39 |
| 1204156800000 | 9057.92 |
| 1204243200000 | 8721.42 |
| 1204502400000 | 8467 |
| 1204588800000 | 8526.27 |
| 1204675200000 | 8612.77 |
| 1204761600000 | 8399.65 |
| 1204848000000 | 8126.44 |
| 1205107200000 | 8045.85 |
| 1205193600000 | 8347.64 |
| 1205280000000 | 8557.93 |
| 1205366400000 | 8317.3 |
| 1205452800000 | 8322.54 |
| 1205712000000 | 7549.7 |
| 1205798400000 | 7982.92 |
| 1205884800000 | 8014.26 |
| 1205971200000 | 7882.17 |
| 1206057600000 | 7890.89 |
| 1206316800000 | 8188.96 |
| 1206403200000 | 8110.05 |
| 1206489600000 | 7985.4 |
| 1206576000000 | 7937.25 |
| 1206662400000 | 7607.09 |
| 1206921600000 | 7326.64 |
| 1207008000000 | 7673.3 |
| 1207094400000 | 7861.75 |
| 1207180800000 | 7630.86 |
| 1207267200000 | 7760.21 |
| 1207526400000 | 7893.25 |
| 1207612800000 | 7858.89 |
| 1207699200000 | 7941.35 |
| 1207785600000 | 7862.27 |
| 1207872000000 | 7847.21 |
| 1208131200000 | 7777.42 |
| 1208217600000 | 7811.49 |
| 1208304000000 | 7732.21 |
| 1208390400000 | 7744.96 |
| 1208476800000 | 8000.23 |
| 1208736000000 | 8094.63 |
| 1208822400000 | 8114.79 |
| 1208908800000 | 8218.86 |
| 1208995200000 | 8300.43 |
| 1209081600000 | 8269.96 |
| 1209340800000 | 8377.01 |
| 1209427200000 | 8231.26 |
| 1209513600000 | 8350.42 |
| 1209600000000 | 8320.84 |
| 1209686400000 | 8584.93 |
| 1209945600000 | 8633.59 |
| 1210032000000 | 8591.58 |
| 1210118400000 | 8651.46 |
| 1210204800000 | 8435.24 |
| 1210291200000 | 8397.63 |
| 1210550400000 | 8443.62 |
| 1210636800000 | 8523.69 |
| 1210723200000 | 8584.21 |
| 1210809600000 | 8719.17 |
| 1210896000000 | 8804.4 |
| 1211155200000 | 8816.92 |
| 1211241600000 | 8566.94 |
| 1211328000000 | 8425.38 |
| 1211414400000 | 8409.92 |
| 1211500800000 | 8307.45 |
| 1211760000000 | 8318.41 |
| 1211846400000 | 8411.81 |
| 1211932800000 | 8375.32 |
| 1212019200000 | 8333.05 |
| 1212105600000 | 8386.88 |
| 1212364800000 | 8333.09 |
| 1212451200000 | 8380.18 |
| 1212537600000 | 8243.65 |
| 1212624000000 | 8231.95 |
| 1212710400000 | 8169.26 |
| 1212969600000 | 7944.95 |
| 1213056000000 | 7646.33 |
| 1213142400000 | 7557.89 |
| 1213228800000 | 7599.29 |
| 1213315200000 | 7553.93 |
| 1213574400000 | 7580.85 |
| 1213660800000 | 7731.79 |
| 1213747200000 | 7656.09 |
| 1213833600000 | 7675.56 |
| 1213920000000 | 7689.21 |
| 1214179200000 | 7584.37 |
| 1214265600000 | 7485.91 |
| 1214352000000 | 7662.02 |
| 1214438400000 | 7474.39 |
| 1214524800000 | 7334.44 |
| 1214784000000 | 7334.15 |
| 1214870400000 | 6900.32 |
| 1214956800000 | 6991.69 |
| 1215043200000 | 6958.09 |
| 1215129600000 | 7030.75 |
| 1215388800000 | 7207.51 |
| 1215475200000 | 7235.8 |
| 1215561600000 | 7390.38 |
| 1215648000000 | 7404.29 |
| 1215734400000 | 7331.72 |
| 1215993600000 | 7512.48 |
| 1216080000000 | 7441.67 |
| 1216166400000 | 7573.54 |
| 1216252800000 | 7799.36 |
| 1216339200000 | 7857.22 |
| 1216598400000 | 7898.74 |
| 1216684800000 | 7764.04 |
| 1216771200000 | 7937.55 |
| 1216857600000 | 7949.17 |
| 1216944000000 | 7780.25 |
| 1217203200000 | 7751.41 |
| 1217289600000 | 7830.96 |
| 1217376000000 | 7996.23 |
| 1217462400000 | 8442.54 |
| 1217548800000 | 8558.36 |
| 1217808000000 | 8816.76 |
| 1217894400000 | 8788.32 |
| 1217980800000 | 8774.98 |
| 1218067200000 | 8683.26 |
| 1218153600000 | 8455.32 |
| 1218412800000 | 8551.24 |
| 1218499200000 | 8540.66 |
| 1218585600000 | 8482.66 |
| 1218672000000 | 8633.34 |
| 1218758400000 | 8721.38 |
| 1219017600000 | 8801.97 |
| 1219104000000 | 8555.5 |
| 1219190400000 | 8478.77 |
| 1219276800000 | 8443.68 |
| 1219363200000 | 8695.24 |
| 1219622400000 | 8702.96 |
| 1219708800000 | 8610.81 |
| 1219795200000 | 8530.08 |
| 1219881600000 | 8591.53 |
| 1219968000000 | 8565.82 |
| 1220227200000 | 8451.14 |
| 1220313600000 | 8485.77 |
| 1220400000000 | 8286.5 |
| 1220486400000 | 8069.39 |
| 1220572800000 | 7885.12 |
| 1220832000000 | 8133.41 |
| 1220918400000 | 8061.39 |
| 1221004800000 | 7865.19 |
| 1221091200000 | 7391.87 |
| 1221177600000 | 7422.51 |
| 1221436800000 | 6882.76 |
| 1221523200000 | 6453.6 |
| 1221609600000 | 6218.85 |
| 1221696000000 | 6143.45 |
| 1221782400000 | 6873.37 |
| 1222041600000 | 6915.13 |
| 1222128000000 | 6756.13 |
| 1222214400000 | 6710.44 |
| 1222300800000 | 6866.37 |
| 1222387200000 | 6812.79 |
| 1222646400000 | 6575.05 |
| 1222732800000 | 6516.84 |
| 1222819200000 | 6488.77 |
| 1222905600000 | 6317.77 |
| 1222992000000 | 6146.11 |
| 1223251200000 | 5323.46 |
| 1223337600000 | 5384.37 |
| 1223424000000 | 4949.01 |
| 1223510400000 | 5004.02 |
| 1223596800000 | 4386.08 |
| 1223856000000 | 4546.42 |
| 1223942400000 | 4785.04 |
| 1224028800000 | 4446 |
| 1224115200000 | 3934.76 |
| 1224201600000 | 3823.48 |
| 1224460800000 | 3813.23 |
| 1224547200000 | 3635.84 |
| 1224633600000 | 3357.85 |
| 1224720000000 | 3211.68 |
| 1224806400000 | 3024.76 |
| 1225065600000 | 3121.67 |
| 1225152000000 | 3409.55 |
| 1225238400000 | 3505.87 |
| 1225324800000 | 3614.01 |
| 1225411200000 | 3738.07 |
| 1225670400000 | 3772.74 |
| 1225756800000 | 4086.16 |
| 1225843200000 | 3905.3 |
| 1225929600000 | 3668.24 |
| 1226016000000 | 3606.87 |
| 1226275200000 | 3633.52 |
| 1226361600000 | 3349.92 |
| 1226448000000 | 3236.4 |
| 1226534400000 | 3207.11 |
| 1226620800000 | 3313.83 |
| 1226880000000 | 3126.09 |
| 1226966400000 | 3034.78 |
| 1227052800000 | 2802.23 |
| 1227139200000 | 2643.25 |
| 1227225600000 | 2765.1 |
| 1227484800000 | 3185.83 |
| 1227571200000 | 3226.52 |
| 1227657600000 | 3155.7 |
| 1227744000000 | 3305.76 |
| 1227830400000 | 3306.97 |
| 1228089600000 | 3101.11 |
| 1228176000000 | 3137.89 |
| 1228262400000 | 3139.02 |
| 1228348800000 | 3235.84 |
| 1228435200000 | 3096.46 |
| 1228694400000 | 3150.59 |
| 1228780800000 | 3156.11 |
| 1228867200000 | 3173.9 |
| 1228953600000 | 3224.91 |
| 1229040000000 | 3208.81 |
| 1229299200000 | 3283.54 |
| 1229385600000 | 3303.14 |
| 1229472000000 | 3363.14 |
| 1229558400000 | 3464.83 |
| 1229644800000 | 3368.09 |
| 1229904000000 | 3321.34 |
| 1229990400000 | 3358.24 |
| 1230076800000 | 3335.94 |
| 1230163200000 | 3335.11 |
| 1230249600000 | 3405.3 |
| 1230508800000 | 3460.25 |
| 1230595200000 | 3491.89 |
| 1230681600000 | 3485.48 |
| 1230854400000 | 3549.14 |
| 1231113600000 | 3627.08 |
| 1231200000000 | 3765.53 |
| 1231286400000 | 3632.33 |
| 1231372800000 | 3406.89 |
| 1231459200000 | 3458.32 |
| 1231718400000 | 3345 |
| 1231804800000 | 3374.45 |
| 1231891200000 | 3187.83 |
| 1231977600000 | 3185.34 |
| 1232064000000 | 3228.19 |
| 1232323200000 | 3121.79 |
| 1232409600000 | 3031.7 |
| 1232496000000 | 3033.8 |
| 1232582400000 | 3022.48 |
| 1232668800000 | 2992.16 |
| 1232928000000 | 3189.14 |
| 1233014400000 | 3151.6 |
| 1233100800000 | 3265.2 |
| 1233187200000 | 3199.05 |
| 1233273600000 | 3133.72 |
| 1233532800000 | 3073.06 |
| 1233619200000 | 3141.31 |
| 1233705600000 | 3206.41 |
| 1233792000000 | 3172.95 |
| 1233878400000 | 3291.3 |
| 1234137600000 | 3346.79 |
| 1234224000000 | 3263.55 |
| 1234310400000 | 3219.42 |
| 1234396800000 | 3130.69 |
| 1234483200000 | 3209.37 |
| 1234742400000 | 3159 |
| 1234828800000 | 3012.39 |
| 1234915200000 | 2979.62 |
| 1235001600000 | 3062.72 |
| 1235088000000 | 2951.99 |
| 1235347200000 | 3006.1 |
| 1235433600000 | 3020.63 |
| 1235520000000 | 3022.14 |
| 1235606400000 | 3077.37 |
| 1235692800000 | 3031.21 |
| 1235952000000 | 2974.42 |
| 1236038400000 | 2978.2 |
| 1236124800000 | 3017.29 |
| 1236211200000 | 2901.3 |
| 1236297600000 | 2849.03 |
| 1236556800000 | 2831.27 |
| 1236643200000 | 2942.66 |
| 1236729600000 | 2975.52 |
| 1236816000000 | 3038.99 |
| 1236902400000 | 3047.66 |
| 1237161600000 | 3092.81 |
| 1237248000000 | 3077.06 |
| 1237334400000 | 3073.57 |
| 1237420800000 | 3147.48 |
| 1237507200000 | 3216.72 |
| 1237766400000 | 3318.99 |
| 1237852800000 | 3326.47 |
| 1237939200000 | 3407.75 |
| 1238025600000 | 3379.59 |
| 1238112000000 | 3392.64 |
| 1238371200000 | 3258.11 |
| 1238457600000 | 3400.55 |
| 1238544000000 | 3532.31 |
| 1238630400000 | 3669.05 |
| 1238716800000 | 3703.51 |
| 1238976000000 | 3735.92 |
| 1239062400000 | 3686.14 |
| 1239148800000 | 3807.34 |
| 1239235200000 | 3978.83 |
| 1239321600000 | 4283.42 |
| 1239580800000 | 4227.09 |
| 1239667200000 | 4275.89 |
| 1239753600000 | 4232.83 |
| 1239840000000 | 4370.71 |
| 1239926400000 | 4347.78 |
| 1240185600000 | 4158.01 |
| 1240272000000 | 4201.97 |
| 1240358400000 | 4326.14 |
| 1240444800000 | 4302.85 |
| 1240531200000 | 4550.84 |
| 1240790400000 | 4553.07 |
| 1240876800000 | 4551.88 |
| 1240963200000 | 4739.32 |
| 1241049600000 | 4794.14 |
| 1241136000000 | 4788.73 |
| 1241395200000 | 4965.2 |
| 1241481600000 | 5081.38 |
| 1241568000000 | 5199.98 |
| 1241654400000 | 4955.13 |
| 1241740800000 | 5097.63 |
| 1242000000000 | 5125.72 |
| 1242086400000 | 5189.42 |
| 1242172800000 | 5156.67 |
| 1242259200000 | 5148.83 |
| 1242345600000 | 5237.83 |
| 1242604800000 | 5321.05 |
| 1242691200000 | 5373.29 |
| 1242777600000 | 5584.45 |
| 1242864000000 | 5394.14 |
| 1242950400000 | 5490.24 |
| 1243209600000 | 5683.81 |
| 1243296000000 | 5594.01 |
| 1243382400000 | 5679.63 |
| 1243468800000 | 5672.84 |
| 1243555200000 | 5734.02 |
| 1243814400000 | 6016.96 |
| 1243900800000 | 6074.83 |
| 1243987200000 | 5908.89 |
| 1244073600000 | 5826.26 |
| 1244160000000 | 5925.83 |
| 1244419200000 | 5702.98 |
| 1244505600000 | 5785.3 |
| 1244592000000 | 5858.31 |
| 1244678400000 | 5941.57 |
| 1244764800000 | 5966.02 |
| 1245024000000 | 5891.98 |
| 1245110400000 | 5908.27 |
| 1245196800000 | 5844.44 |
| 1245283200000 | 6027.97 |
| 1245369600000 | 6053.76 |
| 1245628800000 | 5981.8 |
| 1245715200000 | 5898.11 |
| 1245801600000 | 6037.94 |
| 1245888000000 | 6041.28 |
| 1245974400000 | 6119.86 |
| 1246233600000 | 6150.4 |
| 1246320000000 | 6217.35 |
| 1246406400000 | 6362.19 |
| 1246492800000 | 6232.38 |
| 1246579200000 | 6239.68 |
| 1246838400000 | 6122.85 |
| 1246924800000 | 6201.25 |
| 1247011200000 | 6156 |
| 1247097600000 | 6159.44 |
| 1247184000000 | 6078.08 |
| 1247443200000 | 6088.62 |
| 1247529600000 | 6089.34 |
| 1247616000000 | 6278.3 |
| 1247702400000 | 6315.3 |
| 1247788800000 | 6359.46 |
| 1248048000000 | 6529.43 |
| 1248134400000 | 6582.51 |
| 1248220800000 | 6696.33 |
| 1248307200000 | 6830.42 |
| 1248393600000 | 6826.06 |
| 1248652800000 | 6888.76 |
| 1248739200000 | 6942.93 |
| 1248825600000 | 6932.99 |
| 1248912000000 | 7113.6 |
| 1248998400000 | 7095.11 |
| 1249257600000 | 7395.83 |
| 1249344000000 | 7549 |
| 1249430400000 | 7461.95 |
| 1249516800000 | 7459.75 |
| 1249603200000 | 7587.94 |
| 1249862400000 | 7592.99 |
| 1249948800000 | 7304.84 |
| 1250035200000 | 7376.8 |
| 1250121600000 | 7549.57 |
| 1250208000000 | 7398.41 |
| 1250467200000 | 7268.2 |
| 1250553600000 | 7361.49 |
| 1250640000000 | 7485.3 |
| 1250726400000 | 7702.39 |
| 1250812800000 | 7869.41 |
| 1251072000000 | 7974.57 |
| 1251158400000 | 8063.79 |
| 1251244800000 | 7940.99 |
| 1251331200000 | 7969.54 |
| 1251417600000 | 8099.05 |
| 1251676800000 | 7936.78 |
| 1251763200000 | 7990.47 |
| 1251849600000 | 7689.68 |
| 1251936000000 | 7758.8 |
| 1252022400000 | 7749.82 |
| 1252281600000 | 7905.49 |
| 1252368000000 | 7799.79 |
| 1252454400000 | 7687.05 |
| 1252540800000 | 7684.12 |
| 1252627200000 | 7964.04 |
| 1252886400000 | 8033.86 |
| 1252972800000 | 8088.75 |
| 1253059200000 | 8237.25 |
| 1253145600000 | 8343.8 |
| 1253232000000 | 8343.66 |
| 1253491200000 | 8272.29 |
| 1253577600000 | 8323.95 |
| 1253664000000 | 8410.2 |
| 1253750400000 | 8398.27 |
| 1253836800000 | 8370.35 |
| 1254096000000 | 8372.66 |
| 1254182400000 | 8480.99 |
| 1254268800000 | 8469.9 |
| 1254355200000 | 8388.73 |
| 1254441600000 | 8299.97 |
| 1254700800000 | 8480.19 |
| 1254787200000 | 8755.3 |
| 1254873600000 | 8650.35 |
| 1254960000000 | 8742.67 |
| 1255046400000 | 8819.62 |
| 1255305600000 | 8918.99 |
| 1255392000000 | 8829.75 |
| 1255478400000 | 9075.79 |
| 1255564800000 | 9124.4 |
| 1255651200000 | 8867.3 |
| 1255910400000 | 9016.23 |
| 1255996800000 | 9091.87 |
| 1256083200000 | 9191 |
| 1256169600000 | 9150.99 |
| 1256256000000 | 9178.27 |
| 1256515200000 | 9069.87 |
| 1256601600000 | 8926.96 |
| 1256688000000 | 8598.72 |
| 1256774400000 | 8668.14 |
| 1256860800000 | 8331.94 |
| 1257120000000 | 8212.23 |
| 1257206400000 | 7971.27 |
| 1257292800000 | 8210.91 |
| 1257379200000 | 8322.79 |
| 1257465600000 | 8445.64 |
| 1257724800000 | 8654.99 |
| 1257811200000 | 8671.11 |
| 1257897600000 | 8745.65 |
| 1257984000000 | 8757.77 |
| 1258070400000 | 8704.33 |
| 1258329600000 | 8792.44 |
| 1258416000000 | 8529.74 |
| 1258502400000 | 8400.84 |
| 1258588800000 | 8292.91 |
| 1258675200000 | 8032.17 |
| 1258934400000 | 8116.88 |
| 1259020800000 | 8072.66 |
| 1259107200000 | 8063.32 |
| 1259193600000 | 7819.17 |
| 1259280000000 | 7819.94 |
| 1259539200000 | 7793.61 |
| 1259625600000 | 8069.96 |
| 1259712000000 | 8314.22 |
| 1259798400000 | 8542.12 |
| 1259884800000 | 8631.03 |
| 1260144000000 | 8660.76 |
| 1260230400000 | 8534.69 |
| 1260316800000 | 8502.62 |
| 1260403200000 | 8607.22 |
| 1260489600000 | 8543.77 |
| 1260748800000 | 8672.96 |
| 1260835200000 | 8638.91 |
| 1260921600000 | 8713.59 |
| 1261008000000 | 8524.83 |
| 1261094400000 | 8545.74 |
| 1261353600000 | 8713.54 |
| 1261440000000 | 8700.37 |
| 1261526400000 | 8785.68 |
| 1261612800000 | 8873.7 |
| 1261699200000 | 8860.23 |
| 1261958400000 | 8867.43 |
| 1262044800000 | 8934.87 |
| 1262131200000 | 8898.27 |
| 1262217600000 | 9053.99 |
| 1262563200000 | 9407.79 |
| 1262649600000 | 9520.66 |
| 1262736000000 | 9684.65 |
| 1262822400000 | 9781.45 |
| 1262908800000 | 9840.13 |
| 1263168000000 | 9960.97 |
| 1263254400000 | 9938.23 |
| 1263340800000 | 10135.55 |
| 1263427200000 | 10170.3 |
| 1263513600000 | 10150.55 |
| 1263772800000 | 10341.5 |
| 1263859200000 | 10380.01 |
| 1263945600000 | 10263.11 |
| 1264032000000 | 10149.26 |
| 1264118400000 | 9800.62 |
| 1264377600000 | 9995.16 |
| 1264464000000 | 10029.75 |
| 1264550400000 | 10027.11 |
| 1264636800000 | 10169.23 |
| 1264723200000 | 10294.49 |
| 1264982400000 | 10589.06 |
| 1265068800000 | 10589.11 |
| 1265155200000 | 10624.07 |
| 1265241600000 | 10211.04 |
| 1265328000000 | 9668.51 |
| 1265587200000 | 9346.99 |
| 1265673600000 | 9591.84 |
| 1265760000000 | 9567.84 |
| 1265846400000 | 9727.34 |
| 1265932800000 | 9693.11 |
| 1266192000000 | 9885.39 |
| 1266278400000 | 9982.54 |
| 1266364800000 | 10182.41 |
| 1266451200000 | 9934.63 |
| 1266537600000 | 9956.03 |
| 1266796800000 | 9728.04 |
| 1266883200000 | 9453.19 |
| 1266969600000 | 8996.63 |
| 1267056000000 | 8834.84 |
| 1267142400000 | 9151.29 |
| 1267401600000 | 9511.88 |
| 1267488000000 | 9621.08 |
| 1267574400000 | 9699.71 |
| 1267660800000 | 9567.3 |
| 1267747200000 | 9767.67 |
| 1268006400000 | 9904.74 |
| 1268092800000 | 9773.65 |
| 1268179200000 | 9723.68 |
| 1268265600000 | 9604.83 |
| 1268352000000 | 9657.82 |
| 1268611200000 | 9598.69 |
| 1268697600000 | 9830.41 |
| 1268784000000 | 10032.84 |
| 1268870400000 | 9733.86 |
| 1268956800000 | 9598.76 |
| 1269216000000 | 9801.7 |
| 1269302400000 | 9872.77 |
| 1269388800000 | 9765.89 |
| 1269475200000 | 9913 |
| 1269561600000 | 9860.31 |
| 1269820800000 | 10021.63 |
| 1269907200000 | 10037.99 |
| 1269993600000 | 10069.14 |
| 1270080000000 | 10248.76 |
| 1270166400000 | 10269.48 |
| 1270425600000 | 10390.97 |
| 1270512000000 | 10483.01 |
| 1270598400000 | 10657.44 |
| 1270684800000 | 10644.93 |
| 1270771200000 | 10897.61 |
| 1271030400000 | 10922.54 |
| 1271116800000 | 10817.12 |
| 1271203200000 | 10986.44 |
| 1271289600000 | 11005.91 |
| 1271376000000 | 10855.46 |
| 1271635200000 | 10667.41 |
| 1271721600000 | 10871.17 |
| 1271808000000 | 10887.39 |
| 1271894400000 | 10805.53 |
| 1271980800000 | 10832.12 |
| 1272240000000 | 11104.78 |
| 1272326400000 | 10883.26 |
| 1272412800000 | 10675.27 |
| 1272499200000 | 10910.89 |
| 1272585600000 | 10919.73 |
| 1272844800000 | 10822.91 |
| 1272931200000 | 10521.4 |
| 1273017600000 | 10078.81 |
| 1273104000000 | 9903.14 |
| 1273190400000 | 9150.95 |
| 1273449600000 | 10049.05 |
| 1273536000000 | 10000.61 |
| 1273622400000 | 10281.19 |
| 1273708800000 | 10253.25 |
| 1273795200000 | 9818.27 |
| 1274054400000 | 9706.01 |
| 1274140800000 | 9901.88 |
| 1274227200000 | 9607.93 |
| 1274313600000 | 9197.65 |
| 1274400000000 | 9267.85 |
| 1274659200000 | 9351.34 |
| 1274745600000 | 8810.27 |
| 1274832000000 | 9150.03 |
| 1274918400000 | 9360.17 |
| 1275004800000 | 9462.51 |
| 1275264000000 | 9242.29 |
| 1275350400000 | 9368.26 |
| 1275436800000 | 9452.2 |
| 1275523200000 | 9495.08 |
| 1275609600000 | 9201.59 |
| 1275868800000 | 9090.75 |
| 1275955200000 | 8994.66 |
| 1276041600000 | 9175.81 |
| 1276128000000 | 9266.5 |
| 1276214400000 | 9296.06 |
| 1276473600000 | 9406.46 |
| 1276560000000 | 9517.11 |
| 1276646400000 | 9529.15 |
| 1276732800000 | 9601.83 |
| 1276819200000 | 9700.12 |
| 1277078400000 | 9716.96 |
| 1277164800000 | 9551.97 |
| 1277251200000 | 9374.59 |
| 1277337600000 | 9410.32 |
| 1277424000000 | 9445.93 |
| 1277683200000 | 9560.36 |
| 1277769600000 | 9349.7 |
| 1277856000000 | 9333.45 |
| 1277942400000 | 9232.24 |
| 1278028800000 | 9447.27 |
| 1278288000000 | 9489.18 |
| 1278374400000 | 9678.53 |
| 1278460800000 | 9678.72 |
| 1278547200000 | 9793.31 |
| 1278633600000 | 9799.69 |
| 1278892800000 | 9860.46 |
| 1278979200000 | 9963.38 |
| 1279065600000 | 9952.27 |
| 1279152000000 | 9865.13 |
| 1279238400000 | 9879.41 |
| 1279497600000 | 9941.46 |
| 1279584000000 | 9959.83 |
| 1279670400000 | 10106.25 |
| 1279756800000 | 10193.1 |
| 1279843200000 | 10090.65 |
| 1280102400000 | 10197.21 |
| 1280188800000 | 10246.33 |
| 1280275200000 | 10299.97 |
| 1280361600000 | 10311.52 |
| 1280448000000 | 10255.02 |
| 1280707200000 | 10556.62 |
| 1280793600000 | 10498.86 |
| 1280880000000 | 10466.87 |
| 1280966400000 | 10454.91 |
| 1281052800000 | 10581.77 |
| 1281312000000 | 10658.43 |
| 1281398400000 | 10484.16 |
| 1281484800000 | 10206.58 |
| 1281571200000 | 10300.88 |
| 1281657600000 | 10298.24 |
| 1281916800000 | 10340.21 |
| 1282003200000 | 10470.31 |
| 1282089600000 | 10520.05 |
| 1282176000000 | 10421.6 |
| 1282262400000 | 10331.05 |
| 1282521600000 | 10277.69 |
| 1282608000000 | 10180.27 |
| 1282694400000 | 10151.29 |
| 1282780800000 | 10297.32 |
| 1282867200000 | 10334.69 |
| 1283126400000 | 10318.56 |
| 1283212800000 | 10415.58 |
| 1283299200000 | 10615.19 |
| 1283385600000 | 10684.24 |
| 1283472000000 | 10752.57 |
| 1283731200000 | 10772.22 |
| 1283817600000 | 10644.61 |
| 1283904000000 | 10601.26 |
| 1283990400000 | 10645.03 |
| 1284076800000 | 10682.23 |
| 1284336000000 | 11048.53 |
| 1284422400000 | 11097.66 |
| 1284508800000 | 11139.23 |
| 1284595200000 | 11215.36 |
| 1284681600000 | 11145.73 |
| 1284940800000 | 11329.05 |
| 1285027200000 | 11272.91 |
| 1285113600000 | 11352.33 |
| 1285200000000 | 11283.37 |
| 1285286400000 | 11448.12 |
| 1285545600000 | 11546.12 |
| 1285632000000 | 11680.49 |
| 1285718400000 | 11776.14 |
| 1285804800000 | 11969.81 |
| 1285891200000 | 11918.86 |
| 1286150400000 | 11892.15 |
| 1286236800000 | 12258.69 |
| 1286323200000 | 12410.45 |
| 1286409600000 | 12331.11 |
| 1286496000000 | 12438.67 |
| 1286755200000 | 12713.53 |
| 1286841600000 | 12746.12 |
| 1286928000000 | 13033.76 |
| 1287014400000 | 12927.08 |
| 1287100800000 | 13034.22 |
| 1287360000000 | 13160.97 |
| 1287446400000 | 12926.06 |
| 1287532800000 | 13004.92 |
| 1287619200000 | 13138.64 |
| 1287705600000 | 13144.39 |
| 1287964800000 | 13459.44 |
| 1288051200000 | 13338.54 |
| 1288137600000 | 12672.69 |
| 1288224000000 | 12778.49 |
| 1288310400000 | 12758.5 |
| 1288569600000 | 12783.49 |
| 1288656000000 | 12772.39 |
| 1288742400000 | 12886.18 |
| 1288828800000 | 13423.95 |
| 1288915200000 | 13377.12 |
| 1289174400000 | 13288.75 |
| 1289260800000 | 13398.2 |
| 1289347200000 | 13039.85 |
| 1289433600000 | 12999.9 |
| 1289520000000 | 12932.41 |
| 1289779200000 | 12836.81 |
| 1289865600000 | 12709.71 |
| 1289952000000 | 12773.65 |
| 1290038400000 | 12847.01 |
| 1290124800000 | 12874.77 |
| 1290384000000 | 12680.44 |
| 1290470400000 | 12113.66 |
| 1290556800000 | 12269.29 |
| 1290643200000 | 12360.17 |
| 1290729600000 | 12018.23 |
| 1290988800000 | 11622.24 |
| 1291075200000 | 11713.88 |
| 1291161600000 | 12016.08 |
| 1291248000000 | 12222.09 |
| 1291334400000 | 12364.31 |
| 1291593600000 | 12445.12 |
| 1291680000000 | 12573.75 |
| 1291766400000 | 12413.23 |
| 1291852800000 | 12104.28 |
| 1291939200000 | 12121.53 |
| 1292198400000 | 12371.61 |
| 1292284800000 | 12336.49 |
| 1292371200000 | 12295.9 |
| 1292457600000 | 12157.45 |
| 1292544000000 | 11759.81 |
| 1292803200000 | 11492.18 |
| 1292889600000 | 11808.48 |
| 1292976000000 | 11974.14 |
| 1293062400000 | 12099.52 |
| 1293148800000 | 12150.79 |
| 1293408000000 | 12129.3 |
| 1293494400000 | 12099.78 |
| 1293580800000 | 12166.47 |
| 1293667200000 | 12233.84 |
| 1293753600000 | 12280.21 |
| 1294012800000 | 12363.92 |
| 1294099200000 | 12600.43 |
| 1294185600000 | 12673.03 |
| 1294272000000 | 12764.37 |
| 1294358400000 | 12596.93 |
| 1294617600000 | 12393.95 |
| 1294704000000 | 12405.22 |
| 1294790400000 | 12636.7 |
| 1294876800000 | 12799.49 |
| 1294963200000 | 12747.09 |
| 1295222400000 | 12811.56 |
| 1295308800000 | 12882.01 |
| 1295395200000 | 12763.33 |
| 1295481600000 | 12337.85 |
| 1295568000000 | 12541.38 |
| 1295827200000 | 12593.15 |
| 1295913600000 | 12543.16 |
| 1296000000000 | 12523.77 |
| 1296086400000 | 12256.45 |
| 1296172800000 | 11611.87 |
| 1296432000000 | 11577.99 |
| 1296518400000 | 11970.12 |
| 1296604800000 | 12086.57 |
| 1296691200000 | 11671.89 |
| 1296777600000 | 11883.39 |
| 1297036800000 | 11999.97 |
| 1297123200000 | 12151.89 |
| 1297209600000 | 12117.7 |
| 1297296000000 | 12023.57 |
| 1297382400000 | 12081.58 |
| 1297641600000 | 11896.44 |
| 1297728000000 | 12002.97 |
| 1297814400000 | 12194.89 |
| 1297900800000 | 12155.33 |
| 1297987200000 | 12197.53 |
| 1298246400000 | 11943.32 |
| 1298332800000 | 11785.77 |
| 1298419200000 | 11320.65 |
| 1298505600000 | 10790.07 |
| 1298592000000 | 11101.03 |
| 1298851200000 | 11183.89 |
| 1298937600000 | 10641.5 |
| 1299024000000 | 10535.59 |
| 1299110400000 | 11046.92 |
| 1299196800000 | 11073.48 |
| 1299456000000 | 10997.11 |
| 1299542400000 | 11255.13 |
| 1299628800000 | 11463.64 |
| 1299715200000 | 11491.39 |
| 1299801600000 | 11467.69 |
| 1300060800000 | 11723.37 |
| 1300147200000 | 11562.06 |
| 1300233600000 | 11428.42 |
| 1300320000000 | 11561.62 |
| 1300406400000 | 11590.68 |
| 1300665600000 | 11668.38 |
| 1300752000000 | 11857.91 |
| 1300838400000 | 11914.1 |
| 1300924800000 | 12150.01 |
| 1301011200000 | 12169.2 |
| 1301270400000 | 12129.47 |
| 1301356800000 | 12143.21 |
| 1301443200000 | 12307.31 |
| 1301529600000 | 12576.91 |
| 1301616000000 | 12800.38 |
| 1301875200000 | 13005.2 |
| 1301961600000 | 13020.51 |
| 1302048000000 | 13291.66 |
| 1302134400000 | 13373.6 |
| 1302220800000 | 13251.02 |
| 1302480000000 | 13296.81 |
| 1302566400000 | 13201.47 |
| 1302652800000 | 13343.34 |
| 1302739200000 | 13272.36 |
| 1302825600000 | 13399.55 |
| 1303084800000 | 12710.56 |
| 1303171200000 | 13148.03 |
| 1303257600000 | 13343.32 |
| 1303344000000 | 13495.27 |
| 1303430400000 | 13638.87 |
| 1303689600000 | 13724.54 |
| 1303776000000 | 13662.67 |
| 1303862400000 | 13607.04 |
| 1303948800000 | 13816.8 |
| 1304035200000 | 13901.02 |
| 1304294400000 | 13930.41 |
| 1304380800000 | 13877.01 |
| 1304467200000 | 13761.68 |
| 1304553600000 | 13719.52 |
| 1304640000000 | 13662.68 |
| 1304899200000 | 13548.9 |
| 1304985600000 | 13308.08 |
| 1305072000000 | 12934.06 |
| 1305158400000 | 12998.69 |
| 1305244800000 | 12513.38 |
| 1305504000000 | 12413.84 |
| 1305590400000 | 12425.92 |
| 1305676800000 | 12331.08 |
| 1305763200000 | 12311.95 |
| 1305849600000 | 12134.32 |
| 1306108800000 | 11854.33 |
| 1306195200000 | 12114.24 |
| 1306281600000 | 12035.5 |
| 1306368000000 | 12066 |
| 1306454400000 | 11783.77 |
| 1306713600000 | 11697.78 |
| 1306800000000 | 11989.68 |
| 1306886400000 | 12092.57 |
| 1306972800000 | 12070.29 |
| 1307059200000 | 12141.52 |
| 1307318400000 | 12162.24 |
| 1307404800000 | 12313.23 |
| 1307491200000 | 12189.54 |
| 1307577600000 | 12190.01 |
| 1307664000000 | 12171.13 |
| 1307923200000 | 12207.67 |
| 1308009600000 | 11899.59 |
| 1308096000000 | 11563.63 |
| 1308182400000 | 11374.26 |
| 1308268800000 | 11692.52 |
| 1308528000000 | 11520.81 |
| 1308614400000 | 11601.15 |
| 1308700800000 | 11427.63 |
| 1308787200000 | 11210.22 |
| 1308873600000 | 11307.53 |
| 1309132800000 | 11271.96 |
| 1309219200000 | 11441.09 |
| 1309305600000 | 11641.35 |
| 1309392000000 | 11781.6 |
| 1309478400000 | 11859.25 |
| 1309737600000 | 11914.97 |
| 1309824000000 | 11839.11 |
| 1309910400000 | 11722.69 |
| 1309996800000 | 11944.62 |
| 1310083200000 | 11786.63 |
| 1310342400000 | 11595.82 |
| 1310428800000 | 11570.16 |
| 1310515200000 | 11642.94 |
| 1310601600000 | 11587.15 |
| 1310688000000 | 11486.85 |
| 1310947200000 | 11331.72 |
| 1311033600000 | 11384.25 |
| 1311120000000 | 11239.57 |
| 1311206400000 | 10930.81 |
| 1311292800000 | 10619.15 |
| 1311552000000 | 10464.18 |
| 1311638400000 | 10669.06 |
| 1311724800000 | 10764.89 |
| 1311811200000 | 11044.41 |
| 1311897600000 | 10971.56 |
| 1312156800000 | 10876.78 |
| 1312243200000 | 10666.87 |
| 1312329600000 | 10487.27 |
| 1312416000000 | 9985.85 |
| 1312502400000 | 9449.14 |
| 1312761600000 | 8576.69 |
| 1312848000000 | 8453.83 |
| 1312934400000 | 8145.49 |
| 1313020800000 | 8377.77 |
| 1313107200000 | 8467.9 |
| 1313366400000 | 8829.08 |
| 1313452800000 | 8802.79 |
| 1313539200000 | 8920.57 |
| 1313625600000 | 8372.97 |
| 1313712000000 | 8514.13 |
| 1313971200000 | 8533.35 |
| 1314057600000 | 8499.82 |
| 1314144000000 | 8562 |
| 1314230400000 | 8611.8 |
| 1314316800000 | 8648.62 |
| 1314576000000 | 8819.15 |
| 1314662400000 | 8815.68 |
| 1314748800000 | 8900.38 |
| 1314835200000 | 8845.52 |
| 1314921600000 | 8825.39 |
| 1315180800000 | 8597.41 |
| 1315267200000 | 8790.91 |
| 1315353600000 | 8956.77 |
| 1315440000000 | 9112.87 |
| 1315526400000 | 8833.58 |
| 1315785600000 | 8834.74 |
| 1315872000000 | 9115.3 |
| 1315958400000 | 8947.79 |
| 1316044800000 | 9051.07 |
| 1316131200000 | 9171.61 |
| 1316390400000 | 8984.83 |
| 1316476800000 | 9411.13 |
| 1316563200000 | 9323.76 |
| 1316649600000 | 8797.6 |
| 1316736000000 | 8573.57 |
| 1316995200000 | 8567.43 |
| 1317081600000 | 8813 |
| 1317168000000 | 8778.91 |
| 1317254400000 | 8874.59 |
| 1317340800000 | 8791.4 |
| 1317600000000 | 8693.84 |
| 1317686400000 | 8395.6 |
| 1317772800000 | 8582.23 |
| 1317859200000 | 8731.48 |
| 1317945600000 | 8818.45 |
| 1318204800000 | 8933.95 |
| 1318291200000 | 8909.48 |
| 1318377600000 | 9118.3 |
| 1318464000000 | 8996.24 |
| 1318550400000 | 9066.93 |
| 1318809600000 | 8843.31 |
| 1318896000000 | 8854.59 |
| 1318982400000 | 8813.06 |
| 1319068800000 | 8649.72 |
| 1319155200000 | 8874.56 |
| 1319414400000 | 9001.85 |
| 1319500800000 | 9050.31 |
| 1319587200000 | 9060.56 |
| 1319673600000 | 9325.71 |
| 1319760000000 | 9364.93 |
| 1320019200000 | 9178.07 |
| 1320105600000 | 8789.77 |
| 1320192000000 | 8954.06 |
| 1320278400000 | 9053.48 |
| 1320364800000 | 9033.69 |
| 1320624000000 | 8973.99 |
| 1320710400000 | 8985.55 |
| 1320796800000 | 8899.09 |
| 1320883200000 | 8869.57 |
| 1320969600000 | 9002.51 |
| 1321228800000 | 8928.98 |
| 1321315200000 | 8943.67 |
| 1321401600000 | 8936.25 |
| 1321488000000 | 8820.36 |
| 1321574400000 | 8615.51 |
| 1321833600000 | 8183.29 |
| 1321920000000 | 8144.45 |
| 1322006400000 | 7901.8 |
| 1322092800000 | 7821.59 |
| 1322179200000 | 7782.79 |
| 1322438400000 | 8007.45 |
| 1322524800000 | 7938.11 |
| 1322611200000 | 8277.17 |
| 1322697600000 | 8215.29 |
| 1322784000000 | 8332.6 |
| 1323043200000 | 8401.74 |
| 1323129600000 | 8255.63 |
| 1323216000000 | 8262.73 |
| 1323302400000 | 7983.54 |
| 1323388800000 | 8035.51 |
| 1323648000000 | 7815.17 |
| 1323734400000 | 7802.67 |
| 1323820800000 | 7549.02 |
| 1323907200000 | 7642.16 |
| 1323993600000 | 7634.8 |
| 1324252800000 | 7476.1 |
| 1324339200000 | 7660.83 |
| 1324425600000 | 7645.7 |
| 1324512000000 | 7648.69 |
| 1324598400000 | 7644.8 |
| 1324857600000 | 7660.06 |
| 1324944000000 | 7655.58 |
| 1325030400000 | 7462.87 |
| 1325116800000 | 7474.38 |
| 1325203200000 | 7589.34 |
| 1325462400000 | 7562.94 |
| 1325548800000 | 7727.22 |
| 1325635200000 | 7575.61 |
| 1325721600000 | 7529.85 |
| 1325808000000 | 7413.72 |
| 1326067200000 | 7346.12 |
| 1326153600000 | 7485.12 |
| 1326240000000 | 7599.63 |
| 1326326400000 | 7709.64 |
| 1326412800000 | 7616.06 |
| 1326672000000 | 7811.45 |
| 1326758400000 | 7956.85 |
| 1326844800000 | 8085.44 |
| 1326931200000 | 8179.54 |
| 1327017600000 | 8214.68 |
| 1327276800000 | 8395.35 |
| 1327363200000 | 8348.8 |
| 1327449600000 | 8404.41 |
| 1327536000000 | 8765.28 |
| 1327622400000 | 8774.79 |
| 1327881600000 | 8802.75 |
| 1327968000000 | 8870.82 |
| 1328054400000 | 9143.77 |
| 1328140800000 | 9234.01 |
| 1328227200000 | 9281.47 |
| 1328486400000 | 9247.93 |
| 1328572800000 | 9363.92 |
| 1328659200000 | 9486.85 |
| 1328745600000 | 9372.06 |
| 1328832000000 | 9276.81 |
| 1329091200000 | 9430.12 |
| 1329177600000 | 9275.65 |
| 1329264000000 | 9309.13 |
| 1329350400000 | 9354.43 |
| 1329436800000 | 9542.36 |
| 1329696000000 | 9707.34 |
| 1329782400000 | 9677.76 |
| 1329868800000 | 9627.63 |
| 1329955200000 | 9501.16 |
| 1330041600000 | 9493.46 |
| 1330300800000 | 9352 |
| 1330387200000 | 9564.97 |
| 1330473600000 | 9671.79 |
| 1330560000000 | 9668.83 |
| 1330646400000 | 9646.29 |
| 1330905600000 | 9580.39 |
| 1330992000000 | 9376.06 |
| 1331078400000 | 9466.72 |
| 1331164800000 | 9500.85 |
| 1331251200000 | 9457.38 |
| 1331510400000 | 9409.72 |
| 1331596800000 | 9471.58 |
| 1331683200000 | 9482.79 |
| 1331769600000 | 9626.26 |
| 1331856000000 | 9690.03 |
| 1332115200000 | 9689.8 |
| 1332201600000 | 9594.64 |
| 1332288000000 | 9697 |
| 1332374400000 | 9745 |
| 1332460800000 | 9774.86 |
| 1332720000000 | 9958.99 |
| 1332806400000 | 9982.97 |
| 1332892800000 | 9925.23 |
| 1332979200000 | 9920.88 |
| 1333065600000 | 10036.73 |
| 1333324800000 | 10129.28 |
| 1333411200000 | 10202.86 |
| 1333497600000 | 10061.31 |
| 1333584000000 | 10039.13 |
| 1333670400000 | 9962.54 |
| 1333929600000 | 9913.36 |
| 1334016000000 | 9656.83 |
| 1334102400000 | 9671.76 |
| 1334188800000 | 9802.11 |
| 1334275200000 | 9773.5 |
| 1334534400000 | 9802.8 |
| 1334620800000 | 9960.7 |
| 1334707200000 | 9960.84 |
| 1334793600000 | 10022.03 |
| 1334880000000 | 10140.74 |
| 1335139200000 | 10115.32 |
| 1335225600000 | 10283.03 |
| 1335312000000 | 10246.57 |
| 1335398400000 | 10357.66 |
| 1335484800000 | 10419.65 |
| 1335744000000 | 10422.97 |
| 1335830400000 | 10447.46 |
| 1335916800000 | 10210.82 |
| 1336003200000 | 10284.17 |
| 1336089600000 | 10198.81 |
| 1336348800000 | 10099.1 |
| 1336435200000 | 10055.86 |
| 1336521600000 | 9823.26 |
| 1336608000000 | 10021.31 |
| 1336694400000 | 9998.72 |
| 1336953600000 | 9715.92 |
| 1337040000000 | 9601.08 |
| 1337126400000 | 9596.74 |
| 1337212800000 | 9458.43 |
| 1337299200000 | 9346.85 |
| 1337558400000 | 9313.67 |
| 1337644800000 | 9395.17 |
| 1337731200000 | 9092.93 |
| 1337817600000 | 8989.66 |
| 1337904000000 | 8995.93 |
| 1338163200000 | 9033.55 |
| 1338249600000 | 9125.65 |
| 1338336000000 | 8975.88 |
| 1338422400000 | 8841.62 |
| 1338508800000 | 8884.5 |
| 1338768000000 | 8997.78 |
| 1338854400000 | 9126.2 |
| 1338940800000 | 9261.43 |
| 1339027200000 | 9386.58 |
| 1339113600000 | 9410.01 |
| 1339372800000 | 9452.93 |
| 1339459200000 | 9439.22 |
| 1339545600000 | 9563.45 |
| 1339632000000 | 9549.75 |
| 1339718400000 | 9587.95 |
| 1339977600000 | 9587.42 |
| 1340064000000 | 9769.02 |
| 1340150400000 | 9803.89 |
| 1340236800000 | 9848.94 |
| 1340323200000 | 9772.45 |
| 1340582400000 | 9496.37 |
| 1340668800000 | 9611.26 |
| 1340755200000 | 9765.15 |
| 1340841600000 | 9630.93 |
| 1340928000000 | 9875.17 |
| 1341187200000 | 9885.99 |
| 1341273600000 | 10013.08 |
| 1341360000000 | 9994.69 |
| 1341446400000 | 9882.22 |
| 1341532800000 | 9912.48 |
| 1341792000000 | 9931.21 |
| 1341878400000 | 9997.29 |
| 1341964800000 | 9950.99 |
| 1342051200000 | 9815.6 |
| 1342137600000 | 9975.93 |
| 1342396800000 | 9970.88 |
| 1342483200000 | 9901.43 |
| 1342569600000 | 9932.7 |
| 1342656000000 | 9977.38 |
| 1342742400000 | 9855.23 |
| 1343001600000 | 9577.27 |
| 1343088000000 | 9658.72 |
| 1343174400000 | 9706.17 |
| 1343260800000 | 9934.47 |
| 1343347200000 | 10024.39 |
| 1343606400000 | 10120.97 |
| 1343692800000 | 10166.38 |
| 1343779200000 | 10135.18 |
| 1343865600000 | 10029.94 |
| 1343952000000 | 10281.24 |
| 1344211200000 | 10355.4 |
| 1344297600000 | 10268.32 |
| 1344384000000 | 10308.24 |
| 1344470400000 | 10286.02 |
| 1344556800000 | 10299.04 |
| 1344816000000 | 10230.15 |
| 1344902400000 | 10055.58 |
| 1344988800000 | 10041.47 |
| 1345075200000 | 10093.33 |
| 1345161600000 | 10149.59 |
| 1345420800000 | 10160.92 |
| 1345507200000 | 10211.96 |
| 1345593600000 | 10246.8 |
| 1345680000000 | 10295.28 |
| 1345766400000 | 10262.91 |
| 1346025600000 | 10274.48 |
| 1346112000000 | 10288.84 |
| 1346198400000 | 10222.9 |
| 1346284800000 | 10166.02 |
| 1346371200000 | 10280.41 |
| 1346630400000 | 10298.37 |
| 1346716800000 | 10249.4 |
| 1346803200000 | 10260.4 |
| 1346889600000 | 10374.83 |
| 1346976000000 | 10449.83 |
| 1347235200000 | 10440.88 |
| 1347321600000 | 10427.14 |
| 1347408000000 | 10359.97 |
| 1347494400000 | 10262.13 |
| 1347580800000 | 10433.13 |
| 1347840000000 | 10427.24 |
| 1347926400000 | 10420.82 |
| 1348012800000 | 10365.31 |
| 1348099200000 | 10355.8 |
| 1348185600000 | 10442.38 |
| 1348444800000 | 10391.02 |
| 1348531200000 | 10490.89 |
| 1348617600000 | 10308.49 |
| 1348704000000 | 10333.07 |
| 1348790400000 | 10228.85 |
| 1349049600000 | 10306.1 |
| 1349136000000 | 10344.45 |
| 1349222400000 | 10228.29 |
| 1349308800000 | 10127.34 |
| 1349395200000 | 10181.98 |
| 1349654400000 | 10058.24 |
| 1349740800000 | 10074.09 |
| 1349827200000 | 10161.26 |
| 1349913600000 | 10257.83 |
| 1350000000000 | 10247.2 |
| 1350259200000 | 10200 |
| 1350345600000 | 10276.45 |
| 1350432000000 | 10324.1 |
| 1350518400000 | 10343.55 |
| 1350604800000 | 10327.88 |
| 1350864000000 | 10335.7 |
| 1350950400000 | 10283.65 |
| 1351036800000 | 10314.82 |
| 1351123200000 | 10339.73 |
| 1351209600000 | 10334.67 |
| 1351468800000 | 10321.69 |
| 1351555200000 | 10358.13 |
| 1351641600000 | 10445.78 |
| 1351728000000 | 10549.27 |
| 1351814400000 | 10493.75 |
| 1352073600000 | 10664.57 |
| 1352160000000 | 10704.44 |
| 1352246400000 | 10605.3 |
| 1352332800000 | 10598.21 |
| 1352419200000 | 10472.5 |
| 1352678400000 | 10354.51 |
| 1352764800000 | 10387.59 |
| 1352851200000 | 10342.2 |
| 1352937600000 | 10417.61 |
| 1353024000000 | 10396.54 |
| 1353283200000 | 10437.38 |
| 1353369600000 | 10519.88 |
| 1353456000000 | 10482.14 |
| 1353542400000 | 10447.94 |
| 1353628800000 | 10627.39 |
| 1353888000000 | 10760.52 |
| 1353974400000 | 10756.8 |
| 1354060800000 | 10754.94 |
| 1354147200000 | 10758.42 |
| 1354233600000 | 10869.47 |
| 1354492800000 | 11007.12 |
| 1354579200000 | 11047.55 |
| 1354665600000 | 11073.35 |
| 1354752000000 | 11159.92 |
| 1354838400000 | 11287.12 |
| 1355097600000 | 11384.39 |
| 1355184000000 | 11471.08 |
| 1355270400000 | 11466.61 |
| 1355356800000 | 11419.08 |
| 1355443200000 | 11383.32 |
| 1355702400000 | 11399.51 |
| 1355788800000 | 11432.7 |
| 1355875200000 | 11421.84 |
| 1355961600000 | 11414.74 |
| 1356048000000 | 11278.34 |
| 1356307200000 | 11357.73 |
| 1356393600000 | 11469.54 |
| 1356480000000 | 11562.73 |
| 1356566400000 | 11589.83 |
| 1356652800000 | 11618.8 |
| 1356912000000 | 11653.85 |
| 1357084800000 | 11842 |
| 1357171200000 | 11827.83 |
| 1357257600000 | 11783.76 |
| 1357516800000 | 11911.97 |
| 1357603200000 | 11912.84 |
| 1357689600000 | 12063.93 |
| 1357776000000 | 12138.71 |
| 1357862400000 | 12165.02 |
| 1358121600000 | 12236.2 |
| 1358208000000 | 12281.75 |
| 1358294400000 | 12366.02 |
| 1358380800000 | 12483.41 |
| 1358467200000 | 12443.7 |
| 1358726400000 | 12521.33 |
| 1358812800000 | 12405.95 |
| 1358899200000 | 12633.23 |
| 1358985600000 | 12674.95 |
| 1359072000000 | 12619.29 |
| 1359331200000 | 12066.77 |
| 1359417600000 | 12183.67 |
| 1359504000000 | 11918.07 |
| 1359590400000 | 12020.07 |
| 1359676800000 | 12265.05 |
| 1359936000000 | 12257.31 |
| 1360022400000 | 12194.12 |
| 1360108800000 | 12189.34 |
| 1360195200000 | 12059.85 |
| 1360281600000 | 12043.06 |
| 1360540800000 | 11870.98 |
| 1360627200000 | 12006.62 |
| 1360713600000 | 12111.56 |
| 1360800000000 | 12007.55 |
| 1360886400000 | 12025.11 |
| 1361145600000 | 12019.98 |
| 1361232000000 | 11890.89 |
| 1361318400000 | 11953.91 |
| 1361404800000 | 11673.77 |
| 1361491200000 | 11455.17 |
| 1361750400000 | 11519.29 |
| 1361836800000 | 11550.85 |
| 1361923200000 | 11699.81 |
| 1362009600000 | 11863.79 |
| 1362096000000 | 11950.02 |
| 1362355200000 | 12079.62 |
| 1362441600000 | 12205.61 |
| 1362528000000 | 12254.37 |
| 1362614400000 | 12126.32 |
| 1362700800000 | 12151.47 |
| 1362960000000 | 12162.22 |
| 1363046400000 | 12174.55 |
| 1363132800000 | 12087.53 |
| 1363219200000 | 11976.25 |
| 1363305600000 | 12075.03 |
| 1363564800000 | 12046.24 |
| 1363651200000 | 11951.9 |
| 1363737600000 | 12019.07 |
| 1363824000000 | 12114.51 |
| 1363910400000 | 12114.63 |
| 1364169600000 | 12076.95 |
| 1364256000000 | 12252.77 |
| 1364342400000 | 12255.75 |
| 1364428800000 | 12427.88 |
| 1364515200000 | 12522.42 |
| 1364774400000 | 12581.08 |
| 1364860800000 | 12648.37 |
| 1364947200000 | 12639.7 |
| 1365033600000 | 12572.9 |
| 1365120000000 | 12571.32 |
| 1365379200000 | 12741.87 |
| 1365465600000 | 12743.98 |
| 1365552000000 | 12784.11 |
| 1365638400000 | 12884.77 |
| 1365724800000 | 12835.47 |
| 1365984000000 | 12777.23 |
| 1366070400000 | 12683.82 |
| 1366156800000 | 12643.18 |
| 1366243200000 | 12470.52 |
| 1366329600000 | 12561.47 |
| 1366588800000 | 12589.19 |
| 1366675200000 | 12602.57 |
| 1366761600000 | 12749.34 |
| 1366848000000 | 12806.06 |
| 1366934400000 | 12864.09 |
| 1367193600000 | 12907.23 |
| 1367280000000 | 12936.91 |
| 1367366400000 | 12950.95 |
| 1367452800000 | 13037.95 |
| 1367539200000 | 13014.29 |
| 1367798400000 | 13091.38 |
| 1367884800000 | 13020.7 |
| 1367971200000 | 13137.95 |
| 1368057600000 | 13050.48 |
| 1368144000000 | 13070.59 |
| 1368403200000 | 13013.43 |
| 1368489600000 | 13100.22 |
| 1368576000000 | 13122.1 |
| 1368662400000 | 13059.65 |
| 1368748800000 | 12953.22 |
| 1369008000000 | 12810.98 |
| 1369094400000 | 12876.74 |
| 1369180800000 | 13042.07 |
| 1369267200000 | 12878.93 |
| 1369353600000 | 12997.45 |
| 1369612800000 | 13058.09 |
| 1369699200000 | 12972.04 |
| 1369785600000 | 12768.54 |
| 1369872000000 | 12665.98 |
| 1369958400000 | 12339.8 |
| 1370217600000 | 10846.93 |
| 1370304000000 | 11615.27 |
| 1370390400000 | 11483.15 |
| 1370476800000 | 10974.76 |
| 1370563200000 | 11488.77 |
| 1370822400000 | 11103.02 |
| 1370908800000 | 11062.41 |
| 1370995200000 | 11238.34 |
| 1371081600000 | 11338.91 |
| 1371168000000 | 11750.87 |
| 1371427200000 | 11463.53 |
| 1371513600000 | 11291.33 |
| 1371600000000 | 11510.85 |
| 1371686400000 | 10645.8 |
| 1371772800000 | 10566.99 |
| 1372032000000 | 10098.43 |
| 1372118400000 | 10412.64 |
| 1372204800000 | 10666.42 |
| 1372291200000 | 10950.5 |
| 1372377600000 | 10771.04 |
| 1372636800000 | 10976.6 |
| 1372723200000 | 11028.72 |
| 1372809600000 | 10629.33 |
| 1372896000000 | 10802.88 |
| 1372982400000 | 10523.03 |
| 1373241600000 | 10541.23 |
| 1373328000000 | 10506.4 |
| 1373414400000 | 10291.25 |
| 1373500800000 | 10360.1 |
| 1373587200000 | 10485.83 |
| 1373846400000 | 10853.8 |
| 1373932800000 | 10988 |
| 1374019200000 | 11084.64 |
| 1374105600000 | 11078.07 |
| 1374192000000 | 11018.95 |
| 1374451200000 | 11091.22 |
| 1374537600000 | 11078.97 |
| 1374624000000 | 10891 |
| 1374710400000 | 10756 |
| 1374796800000 | 10671.78 |
| 1375056000000 | 10659.07 |
| 1375142400000 | 10775.47 |
| 1375228800000 | 10587.74 |
| 1375315200000 | 10625.69 |
| 1375401600000 | 10751.66 |
| 1375660800000 | 10781.72 |
| 1375747200000 | 10828.86 |
| 1375833600000 | 10811.03 |
| 1375920000000 | 10872.63 |
| 1376006400000 | 10889.54 |
| 1376265600000 | 10908.34 |
| 1376352000000 | 10938.55 |
| 1376438400000 | 10968.61 |
| 1376524800000 | 10778.94 |
| 1376611200000 | 10856.54 |
| 1376870400000 | 10590.58 |
| 1376956800000 | 10512.65 |
| 1377043200000 | 10039.08 |
| 1377129600000 | 9623.2 |
| 1377216000000 | 9573.66 |
| 1377475200000 | 9641.6 |
| 1377561600000 | 8885.55 |
| 1377648000000 | 8673.86 |
| 1377734400000 | 8959.99 |
| 1377820800000 | 8923.1 |
| 1378080000000 | 9416.62 |
| 1378166400000 | 9022.51 |
| 1378252800000 | 9080.04 |
| 1378339200000 | 8988.56 |
| 1378425600000 | 9169.74 |
| 1378684800000 | 9540.61 |
| 1378771200000 | 9892.44 |
| 1378857600000 | 9773.26 |
| 1378944000000 | 9903.86 |
| 1379030400000 | 9785.86 |
| 1379289600000 | 10295.56 |
| 1379376000000 | 10246.91 |
| 1379462400000 | 10234.94 |
| 1379548800000 | 10802.65 |
| 1379635200000 | 10590.38 |
| 1379894400000 | 10477.01 |
| 1379980800000 | 10456.56 |
| 1380067200000 | 10458.63 |
| 1380153600000 | 10400.2 |
| 1380240000000 | 10263.97 |
| 1380499200000 | 10383.76 |
| 1380585600000 | 10522.08 |
| 1380672000000 | 10524.71 |
| 1380758400000 | 10580.18 |
| 1380844800000 | 10665.64 |
| 1381104000000 | 10653.14 |
| 1381190400000 | 10624.06 |
| 1381276800000 | 10536.09 |
| 1381363200000 | 10679.07 |
| 1381449600000 | 10662.36 |
| 1381708800000 | 10621.66 |
| 1381795200000 | 10634.32 |
| 1381881600000 | 10695.06 |
| 1381968000000 | 10752.1 |
| 1382054400000 | 10745.86 |
| 1382313600000 | 10892.09 |
| 1382400000000 | 11071.18 |
| 1382486400000 | 11077.66 |
| 1382572800000 | 11258.68 |
| 1382659200000 | 11308.63 |
| 1382918400000 | 11337.87 |
| 1383004800000 | 11301.97 |
| 1383091200000 | 11206.29 |
| 1383177600000 | 11041.17 |
| 1383264000000 | 10919.95 |
| 1383523200000 | 10965.49 |
| 1383609600000 | 10663.4 |
| 1383696000000 | 10713.25 |
| 1383782400000 | 10730.59 |
| 1383868800000 | 10415.05 |
| 1384128000000 | 10278.43 |
| 1384214400000 | 10116.73 |
| 1384300800000 | 10092.15 |
| 1384387200000 | 10358.86 |
| 1384473600000 | 10451.59 |
| 1384732800000 | 10596.4 |
| 1384819200000 | 10582.09 |
| 1384905600000 | 10705.16 |
| 1384992000000 | 10593.03 |
| 1385078400000 | 10800.28 |
| 1385337600000 | 10916.37 |
| 1385424000000 | 10769.59 |
| 1385510400000 | 10649.44 |
| 1385596800000 | 10657 |
| 1385683200000 | 10732.24 |
| 1385942400000 | 10486.29 |
| 1386028800000 | 10216.58 |
| 1386115200000 | 10226.73 |
| 1386201600000 | 10240.46 |
| 1386288000000 | 10408.56 |
| 1386547200000 | 10502.2 |
| 1386633600000 | 10523.83 |
| 1386720000000 | 10418.39 |
| 1386806400000 | 10287.28 |
| 1386892800000 | 10388.74 |
| 1387152000000 | 10502.63 |
| 1387238400000 | 9813.88 |
| 1387324800000 | 9794.75 |
| 1387411200000 | 9390.73 |
| 1387497600000 | 9327.9 |
| 1387756800000 | 9106.42 |
| 1387843200000 | 9328.05 |
| 1387929600000 | 8957.9 |
| 1388016000000 | 8538.82 |
| 1388102400000 | 8132.07 |
| 1388361600000 | 8753.98 |
| 1388448000000 | 8639.09 |
| 1388620800000 | 8428.82 |
| 1388707200000 | 8370.55 |
| 1388966400000 | 8608.43 |
| 1389052800000 | 8810.3 |
| 1389139200000 | 8636.71 |
| 1389225600000 | 8485.91 |
| 1389312000000 | 8686.72 |
| 1389571200000 | 8635.49 |
| 1389657600000 | 8588.71 |
| 1389744000000 | 8555.11 |
| 1389830400000 | 8360.07 |
| 1389916800000 | 8185.22 |
| 1390176000000 | 8063.56 |
| 1390262400000 | 8078.85 |
| 1390348800000 | 8116.47 |
| 1390435200000 | 7908.04 |
| 1390521600000 | 7701.09 |
| 1390780800000 | 7788.45 |
| 1390867200000 | 7825.21 |
| 1390953600000 | 7652.4 |
| 1391040000000 | 7718.71 |
| 1391126400000 | 7651.5 |
| 1391385600000 | 7598 |
| 1391472000000 | 7752.04 |
| 1391558400000 | 7847.63 |
| 1391644800000 | 8134.05 |
| 1391731200000 | 8110.64 |
| 1391990400000 | 8086.61 |
| 1392076800000 | 8197.88 |
| 1392163200000 | 8265.58 |
| 1392249600000 | 8156.79 |
| 1392336000000 | 8330.27 |
| 1392595200000 | 8446.73 |
| 1392681600000 | 8368.97 |
| 1392768000000 | 8258.84 |
| 1392854400000 | 8250.68 |
| 1392940800000 | 8385.41 |
| 1393200000000 | 8476.84 |
| 1393286400000 | 8084.44 |
| 1393372800000 | 7958.45 |
| 1393459200000 | 8000.39 |
| 1393545600000 | 8155.78 |
| 1393804800000 | 7915.08 |
| 1393891200000 | 8149.27 |
| 1393977600000 | 8221.64 |
| 1394064000000 | 8335.42 |
| 1394150400000 | 8162.18 |
| 1394409600000 | 8079.89 |
| 1394496000000 | 8063.26 |
| 1394582400000 | 8001.4 |
| 1394668800000 | 8046.5 |
| 1394755200000 | 7999.18 |
| 1395014400000 | 8068.95 |
| 1395100800000 | 8123.38 |
| 1395187200000 | 8084.11 |
| 1395273600000 | 8028.83 |
| 1395360000000 | 8009.53 |
| 1395619200000 | 7865.2 |
| 1395705600000 | 7961 |
| 1395792000000 | 8274.88 |
| 1395878400000 | 8216.02 |
| 1395964800000 | 8283.16 |
| 1396224000000 | 8590.47 |
| 1396310400000 | 8725.59 |
| 1396396800000 | 8820.49 |
| 1396483200000 | 8869.61 |
| 1396569600000 | 9074.76 |
| 1396828800000 | 9121.57 |
| 1396915200000 | 9301.03 |
| 1397001600000 | 9119.04 |
| 1397088000000 | 9329.29 |
| 1397174400000 | 9194.73 |
| 1397433600000 | 9231.1 |
| 1397520000000 | 9019.78 |
| 1397606400000 | 9079.93 |
| 1397692800000 | 9216.82 |
| 1397779200000 | 9241.61 |
| 1398038400000 | 9294.47 |
| 1398124800000 | 9318.13 |
| 1398211200000 | 9269.15 |
| 1398297600000 | 9268.03 |
| 1398384000000 | 9189.27 |
| 1398643200000 | 9268.83 |
| 1398729600000 | 9338.93 |
| 1398816000000 | 9387.66 |
| 1398902400000 | 9444.6 |
| 1398988800000 | 9546.2 |
| 1399248000000 | 9557.55 |
| 1399334400000 | 9649.95 |
| 1399420800000 | 9669.14 |
| 1399507200000 | 9777.99 |
| 1399593600000 | 9789.82 |
| 1399852800000 | 9782.45 |
| 1399939200000 | 9759.85 |
| 1400025600000 | 9714.98 |
| 1400112000000 | 9561.99 |
| 1400198400000 | 9496.87 |
| 1400457600000 | 9497.17 |
| 1400544000000 | 9448.07 |
| 1400630400000 | 9588.38 |
| 1400716800000 | 9726.77 |
| 1400803200000 | 9769.57 |
| 1401062400000 | 9872.14 |
| 1401148800000 | 9667.79 |
| 1401235200000 | 9695.92 |
| 1401321600000 | 9848.78 |
| 1401408000000 | 9764.07 |
| 1401667200000 | 9768.37 |
| 1401753600000 | 9719.14 |
| 1401840000000 | 9660.87 |
| 1401926400000 | 9805.68 |
| 1402012800000 | 10012.28 |
| 1402272000000 | 10097.95 |
| 1402358400000 | 10119.36 |
| 1402444800000 | 9661.48 |
| 1402531200000 | 9785.59 |
| 1402617600000 | 9634.05 |
| 1402876800000 | 9433.54 |
| 1402963200000 | 9515.83 |
| 1403049600000 | 9619.88 |
| 1403136000000 | 9719.91 |
| 1403222400000 | 9624.07 |
| 1403481600000 | 9704.32 |
| 1403568000000 | 9727.62 |
| 1403654400000 | 9714.72 |
| 1403740800000 | 9691.54 |
| 1403827200000 | 9736.94 |
| 1404086400000 | 9824.35 |
| 1404172800000 | 9674.1 |
| 1404259200000 | 9644.24 |
| 1404345600000 | 9725.72 |
| 1404432000000 | 9751.34 |
| 1404691200000 | 9834.21 |
| 1404777600000 | 9807.71 |
| 1404864000000 | 9831.62 |
| 1404950400000 | 9799.11 |
| 1405036800000 | 9917.33 |
| 1405296000000 | 10034.67 |
| 1405382400000 | 10043.12 |
| 1405468800000 | 10156.63 |
| 1405555200000 | 10104.76 |
| 1405641600000 | 10084.69 |
| 1405900800000 | 10126.82 |
| 1405987200000 | 10228.56 |
| 1406073600000 | 10351.7 |
| 1406160000000 | 10390.89 |
| 1406246400000 | 10383.49 |
| 1406505600000 | 10332.22 |
| 1406592000000 | 10292.08 |
| 1406678400000 | 10145.89 |
| 1406764800000 | 9968.78 |
| 1406851200000 | 10035.73 |
| 1407110400000 | 10044.17 |
| 1407196800000 | 9892.62 |
| 1407283200000 | 9664.14 |
| 1407369600000 | 9604.74 |
| 1407456000000 | 9695.4 |
| 1407715200000 | 9545.95 |
| 1407801600000 | 9560.03 |
| 1407888000000 | 9578.07 |
| 1407974400000 | 9623.72 |
| 1408060800000 | 9403.5 |
| 1408320000000 | 9543.99 |
| 1408406400000 | 9708.08 |
| 1408492800000 | 9618.52 |
| 1408579200000 | 9637.42 |
| 1408665600000 | 9632.94 |
| 1408924800000 | 9719.7 |
| 1409011200000 | 9843.28 |
| 1409097600000 | 9815.15 |
| 1409184000000 | 9782.52 |
| 1409270400000 | 9804.68 |
| 1409529600000 | 9857.81 |
| 1409616000000 | 9837.37 |
| 1409702400000 | 9941 |
| 1409788800000 | 10014.63 |
| 1409875200000 | 10046.46 |
| 1410134400000 | 10050.21 |
| 1410220800000 | 9733 |
| 1410307200000 | 9686.23 |
| 1410393600000 | 9648 |
| 1410480000000 | 9491.1 |
| 1410739200000 | 9500.45 |
| 1410825600000 | 9528.53 |
| 1410912000000 | 9588.1 |
| 1410998400000 | 9400.28 |
| 1411084800000 | 9331.64 |
| 1411344000000 | 9223.4 |
| 1411430400000 | 9263.82 |
| 1411516800000 | 9218.87 |
| 1411603200000 | 9137.08 |
| 1411689600000 | 9087.25 |
| 1411948800000 | 9017.04 |
| 1412035200000 | 9038.26 |
| 1412121600000 | 8998.78 |
| 1412208000000 | 8994.71 |
| 1412294400000 | 8880.61 |
| 1412553600000 | 8985.48 |
| 1412640000000 | 8999.68 |
| 1412726400000 | 8801.88 |
| 1412812800000 | 9084.17 |
| 1412899200000 | 8881.38 |
| 1413158400000 | 9063.54 |
| 1413244800000 | 8995.22 |
| 1413331200000 | 9051.99 |
| 1413417600000 | 8982.01 |
| 1413504000000 | 9156.87 |
| 1413763200000 | 9248.03 |
| 1413849600000 | 9424.7 |
| 1413936000000 | 9531.58 |
| 1414022400000 | 9615.66 |
| 1414108800000 | 9612.89 |
| 1414368000000 | 9590.06 |
| 1414454400000 | 9706.64 |
| 1414540800000 | 9770.48 |
| 1414627200000 | 9780.72 |
| 1414713600000 | 9720.92 |
| 1414972800000 | 9672.81 |
| 1415059200000 | 9781.86 |
| 1415145600000 | 9515.78 |
| 1415232000000 | 9425.86 |
| 1415318400000 | 9421.3 |
| 1415577600000 | 9394.05 |
| 1415664000000 | 9412.37 |
| 1415750400000 | 9615.78 |
| 1415836800000 | 9646.59 |
| 1415923200000 | 9672.17 |
| 1416182400000 | 9667.27 |
| 1416268800000 | 9770.85 |
| 1416355200000 | 9740.27 |
| 1416441600000 | 9930.09 |
| 1416528000000 | 9942.91 |
| 1416787200000 | 9880.12 |
| 1416873600000 | 9982.85 |
| 1416960000000 | 10096.72 |
| 1417046400000 | 10143.47 |
| 1417132800000 | 10101.92 |
| 1417392000000 | 10112.5 |
| 1417478400000 | 10050.08 |
| 1417564800000 | 10040.64 |
| 1417651200000 | 10171.15 |
| 1417737600000 | 10001.26 |
| 1417996800000 | 9948.21 |
| 1418083200000 | 9904.72 |
| 1418169600000 | 9995.96 |
| 1418256000000 | 9994.02 |
| 1418342400000 | 9835.77 |
| 1418601600000 | 9550.94 |
| 1418688000000 | 9141.69 |
| 1418774400000 | 9401.23 |
| 1418860800000 | 9682.4 |
| 1418947200000 | 9765.7 |
| 1419206400000 | 9894.73 |
| 1419292800000 | 9826.57 |
| 1419379200000 | 9846.69 |
| 1419465600000 | 9849.52 |
| 1419552000000 | 9839.23 |
| 1419811200000 | 9769.26 |
| 1419897600000 | 9717.32 |
| 1419984000000 | 9726.19 |
| 1420156800000 | 9738.16 |
| 1420416000000 | 9911.28 |
| 1420502400000 | 10012.59 |
| 1420588800000 | 10056.51 |
| 1420675200000 | 10267.89 |
| 1420761600000 | 10334.95 |
| 1421020800000 | 10463.9 |
| 1421107200000 | 10544.71 |
| 1421193600000 | 10404 |
| 1421280000000 | 10291.71 |
| 1421366400000 | 10007.49 |
| 1421625600000 | 10043.69 |
| 1421712000000 | 10053.35 |
| 1421798400000 | 10169.19 |
| 1421884800000 | 10300.18 |
| 1421971200000 | 10240 |
| 1422230400000 | 10281.16 |
| 1422316800000 | 10208.42 |
| 1422403200000 | 10084.23 |
| 1422489600000 | 9858.67 |
| 1422576000000 | 9721.1 |
| 1422835200000 | 9760.4 |
| 1422921600000 | 9764.73 |
| 1423008000000 | 9524.05 |
| 1423094400000 | 9563.89 |
| 1423180800000 | 9379.38 |
| 1423440000000 | 9219.16 |
| 1423526400000 | 9082.19 |
| 1423612800000 | 9095.16 |
| 1423699200000 | 9360.46 |
| 1423785600000 | 9450.1 |
| 1424044800000 | 9544.1 |
| 1424131200000 | 9380.91 |
| 1424217600000 | 9434.45 |
| 1424304000000 | 9564.16 |
| 1424390400000 | 9497.31 |
| 1424649600000 | 9463.29 |
| 1424736000000 | 9532.88 |
| 1424822400000 | 9440.05 |
| 1424908800000 | 9383.91 |
| 1424995200000 | 9200.97 |
| 1425254400000 | 9135.35 |
| 1425340800000 | 9058.45 |
| 1425427200000 | 8814.84 |
| 1425513600000 | 8657.61 |
| 1425600000000 | 8486.69 |
| 1425859200000 | 8597.13 |
| 1425945600000 | 8194.3 |
| 1426032000000 | 8272.24 |
| 1426118400000 | 8352.89 |
| 1426204800000 | 8061.27 |
| 1426464000000 | 8183.68 |
| 1426550400000 | 8382.73 |
| 1426636800000 | 8414.91 |
| 1426723200000 | 8574.43 |
| 1426809600000 | 8657.84 |
| 1427068800000 | 8898.93 |
| 1427155200000 | 8723.32 |
| 1427241600000 | 8757.88 |
| 1427328000000 | 8587.84 |
| 1427414400000 | 8473.28 |
| 1427673600000 | 8611.69 |
| 1427760000000 | 8592.26 |
| 1427846400000 | 8628.89 |
| 1427932800000 | 8706.97 |
| 1428019200000 | 8798.22 |
| 1428278400000 | 8958.82 |
| 1428364800000 | 8854.41 |
| 1428451200000 | 8933.3 |
| 1428537600000 | 8962.36 |
| 1428624000000 | 8885.5 |
| 1428883200000 | 8775.56 |
| 1428969600000 | 8752.21 |
| 1429056000000 | 8490.04 |
| 1429142400000 | 8659.66 |
| 1429228800000 | 8771.47 |
| 1429488000000 | 8808.94 |
| 1429574400000 | 9009.78 |
| 1429660800000 | 8842.29 |
| 1429747200000 | 8855.72 |
| 1429833600000 | 8889.62 |
| 1430092800000 | 9108.6 |
| 1430179200000 | 9228.47 |
| 1430265600000 | 9239.67 |
| 1430352000000 | 8942.33 |
| 1430438400000 | 8868.63 |
| 1430697600000 | 8848.29 |
| 1430784000000 | 8813.5 |
| 1430870400000 | 8816.82 |
| 1430956800000 | 8778.48 |
| 1431043200000 | 8845.92 |
| 1431302400000 | 8882.28 |
| 1431388800000 | 8932.67 |
| 1431475200000 | 9169.99 |
| 1431561600000 | 9314.27 |
| 1431648000000 | 9370.1 |
| 1431907200000 | 9404.46 |
| 1431993600000 | 9323.82 |
| 1432080000000 | 9327.77 |
| 1432166400000 | 9226.66 |
| 1432252800000 | 9138.6 |
| 1432512000000 | 9023.38 |
| 1432598400000 | 8919.17 |
| 1432684800000 | 8944.98 |
| 1432771200000 | 8881.71 |
| 1432857600000 | 8808.8 |
| 1433116800000 | 8498.96 |
| 1433203200000 | 8534.09 |
| 1433289600000 | 8687.45 |
| 1433376000000 | 8686.03 |
| 1433462400000 | 8667.77 |
| 1433721600000 | 7934.88 |
| 1433808000000 | 8071.24 |
| 1433894400000 | 8214.83 |
| 1433980800000 | 8385.05 |
| 1434067200000 | 8327.77 |
| 1434326400000 | 8106.19 |
| 1434412800000 | 8174.16 |
| 1434499200000 | 8172.9 |
| 1434585600000 | 8333.3 |
| 1434672000000 | 8477.04 |
| 1434931200000 | 8619.27 |
| 1435017600000 | 8632.87 |
| 1435104000000 | 8719.47 |
| 1435190400000 | 8771.75 |
| 1435276800000 | 8742.8 |
| 1435536000000 | 8523.47 |
| 1435622400000 | 8592.44 |
| 1435708800000 | 8565.56 |
| 1435795200000 | 8582.68 |
| 1435881600000 | 8527.84 |
| 1436140800000 | 8626.93 |
| 1436227200000 | 8492.47 |
| 1436313600000 | 8420.44 |
| 1436400000000 | 8583.31 |
| 1436486400000 | 8671.69 |
| 1436745600000 | 8756.11 |
| 1436832000000 | 8880.28 |
| 1436918400000 | 8813.68 |
| 1437004800000 | 8791.28 |
| 1437091200000 | 8805.27 |
| 1437350400000 | 8573.31 |
| 1437436800000 | 8662.32 |
| 1437523200000 | 8503.73 |
| 1437609600000 | 8070.66 |
| 1437696000000 | 8090.41 |
| 1437955200000 | 7879.18 |
| 1438041600000 | 7993.02 |
| 1438128000000 | 8057.64 |
| 1438214400000 | 8038.01 |
| 1438300800000 | 8196.03 |
| 1438560000000 | 8001.96 |
| 1438646400000 | 7989.17 |
| 1438732800000 | 7984.39 |
| 1438819200000 | 8047.36 |
| 1438905600000 | 8007.91 |
| 1439164800000 | 7871.56 |
| 1439251200000 | 8092 |
| 1439337600000 | 7914.99 |
| 1439424000000 | 7662.19 |
| 1439510400000 | 7669.5 |
| 1439769600000 | 7579.76 |
| 1439856000000 | 7375.3 |
| 1439942400000 | 7224.49 |
| 1440028800000 | 7167.97 |
| 1440115200000 | 7070.13 |
| 1440374400000 | 6771.06 |
| 1440460800000 | 6944.75 |
| 1440547200000 | 6914.02 |
| 1440633600000 | 7069.55 |
| 1440720000000 | 7010.91 |
| 1440979200000 | 7032.44 |
| 1441065600000 | 6877.18 |
| 1441152000000 | 6818.68 |
| 1441238400000 | 6793.95 |
| 1441324800000 | 6643.22 |
| 1441584000000 | 6498.42 |
| 1441670400000 | 6569.72 |
| 1441756800000 | 6548.86 |
| 1441843200000 | 6498.11 |
| 1441929600000 | 6451.55 |
| 1442188800000 | 6440 |
| 1442275200000 | 6622.24 |
| 1442361600000 | 6746.9 |
| 1442448000000 | 6732.62 |
| 1442534400000 | 6789.58 |
| 1442793600000 | 6875.25 |
| 1442880000000 | 6787.14 |
| 1442966400000 | 6756.61 |
| 1443052800000 | 6698.11 |
| 1443139200000 | 6738.42 |
| 1443398400000 | 6580.2 |
| 1443484800000 | 6647.67 |
| 1443571200000 | 6673.64 |
| 1443657600000 | 6687.22 |
| 1443744000000 | 6749.4 |
| 1444003200000 | 6928.71 |
| 1444089600000 | 6974.05 |
| 1444176000000 | 7198.21 |
| 1444262400000 | 7264.38 |
| 1444348800000 | 7306.08 |
| 1444608000000 | 7248.63 |
| 1444694400000 | 7118.68 |
| 1444780800000 | 7246.09 |
| 1444867200000 | 7355.16 |
| 1444953600000 | 7224.92 |
| 1445212800000 | 7319.46 |
| 1445299200000 | 7394.01 |
| 1445385600000 | 7356.31 |
| 1445472000000 | 7496.07 |
| 1445558400000 | 7415.62 |
| 1445817600000 | 7324.5 |
| 1445904000000 | 7180.11 |
| 1445990400000 | 7178.48 |
| 1446076800000 | 7058.75 |
| 1446163200000 | 7194.23 |
| 1446422400000 | 7783.23 |
| 1446508800000 | 7733.35 |
| 1446595200000 | 7790.04 |
| 1446681600000 | 7741.25 |
| 1446768000000 | 7548.8 |
| 1447027200000 | 7635.44 |
| 1447113600000 | 7586.04 |
| 1447200000000 | 7713.22 |
| 1447286400000 | 7826.05 |
| 1447372800000 | 7787.91 |
| 1447632000000 | 7729.3 |
| 1447718400000 | 7753.63 |
| 1447804800000 | 7683.68 |
| 1447891200000 | 7780.9 |
| 1447977600000 | 7844.21 |
| 1448236800000 | 7730.85 |
| 1448323200000 | 7361.16 |
| 1448409600000 | 7396.33 |
| 1448496000000 | 7182.85 |
| 1448582400000 | 7238.51 |
| 1448841600000 | 7292.48 |
| 1448928000000 | 7454.86 |
| 1449014400000 | 7443.2 |
| 1449100800000 | 7355.84 |
| 1449187200000 | 7284.23 |
| 1449446400000 | 7146.27 |
| 1449532800000 | 7041.41 |
| 1449619200000 | 7166.11 |
| 1449705600000 | 7017.15 |
| 1449792000000 | 6706.54 |
| 1450051200000 | 6576.44 |
| 1450137600000 | 6843.78 |
| 1450224000000 | 6877.09 |
| 1450310400000 | 7132.86 |
| 1450396800000 | 7062.82 |
| 1450656000000 | 7147.96 |
| 1450742400000 | 7065.54 |
| 1450828800000 | 7206.84 |
| 1450915200000 | 7245.46 |
| 1451001600000 | 7264.46 |
| 1451260800000 | 7318.39 |
| 1451347200000 | 7281.02 |
| 1451433600000 | 7246.03 |
| 1451520000000 | 7239.38 |
| 1451865600000 | 6967.87 |
| 1451952000000 | 6949.76 |
| 1452038400000 | 6867.3 |
| 1452124800000 | 6876.95 |
| 1452211200000 | 6837.38 |
| 1452470400000 | 6836.05 |
| 1452556800000 | 6875.89 |
| 1452643200000 | 6998.08 |
| 1452729600000 | 6910.11 |
| 1452816000000 | 6784.03 |
| 1453075200000 | 6802.44 |
| 1453161600000 | 6808.11 |
| 1453248000000 | 6666.87 |
| 1453334400000 | 6621.76 |
| 1453420800000 | 6793.61 |
| 1453680000000 | 6791.69 |
| 1453766400000 | 6876.02 |
| 1453852800000 | 6981.34 |
| 1453939200000 | 7080.31 |
| 1454025600000 | 7144.2 |
| 1454284800000 | 7189.33 |
| 1454371200000 | 7140.99 |
| 1454457600000 | 7232.44 |
| 1454544000000 | 7330.14 |
| 1454630400000 | 7303.66 |
| 1454889600000 | 7043.51 |
| 1454976000000 | 6990.03 |
| 1455062400000 | 7044.91 |
| 1455148800000 | 6954.93 |
| 1455235200000 | 6946.24 |
| 1455494400000 | 6896.63 |
| 1455580800000 | 6885.29 |
| 1455667200000 | 7056.26 |
| 1455753600000 | 7077.22 |
| 1455840000000 | 7084.05 |
| 1456099200000 | 7252.17 |
| 1456185600000 | 7324.7 |
| 1456272000000 | 7204.11 |
| 1456358400000 | 7361.63 |
| 1456444800000 | 7257.89 |
| 1456704000000 | 7394.3 |
| 1456790400000 | 7461.15 |
| 1456876800000 | 7506.41 |
| 1456963200000 | 7562.59 |
| 1457049600000 | 7596.81 |
| 1457308800000 | 7646.12 |
| 1457395200000 | 7617.7 |
| 1457481600000 | 7732.13 |
| 1457568000000 | 7719.56 |
| 1457654400000 | 7812.66 |
| 1457913600000 | 7843.79 |
| 1458000000000 | 7755.18 |
| 1458086400000 | 7722.93 |
| 1458172800000 | 7987.32 |
| 1458259200000 | 8040.83 |
| 1458518400000 | 8135.74 |
| 1458604800000 | 7983.41 |
| 1458691200000 | 7879.59 |
| 1458777600000 | 7977.6 |
| 1458864000000 | 8037.62 |
| 1459123200000 | 8065.92 |
| 1459209600000 | 8145.9 |
| 1459296000000 | 8366.45 |
| 1459382400000 | 8476.49 |
| 1459468800000 | 8410.36 |
| 1459728000000 | 8593.52 |
| 1459814400000 | 8496.83 |
| 1459900800000 | 8466.73 |
| 1459987200000 | 8405.13 |
| 1460073600000 | 8457 |
| 1460332800000 | 8602.26 |
| 1460419200000 | 8560.06 |
| 1460505600000 | 8654.22 |
| 1460592000000 | 8628.57 |
| 1460678400000 | 8580.32 |
| 1460937600000 | 8677.05 |
| 1461024000000 | 8699.53 |
| 1461110400000 | 8594.53 |
| 1461196800000 | 8557.4 |
| 1461283200000 | 8513.29 |
| 1461542400000 | 8531.18 |
| 1461628800000 | 8641.73 |
| 1461715200000 | 8619.15 |
| 1461801600000 | 8670.08 |
| 1461888000000 | 8734.74 |
| 1462147200000 | 8525.1 |
| 1462233600000 | 8175.93 |
| 1462320000000 | 7988.94 |
| 1462406400000 | 7899.91 |
| 1462492800000 | 7920.23 |
| 1462752000000 | 7953.73 |
| 1462838400000 | 7915.94 |
| 1462924800000 | 7968.53 |
| 1463011200000 | 7959.8 |
| 1463097600000 | 7839.96 |
| 1463356800000 | 7803.3 |
| 1463443200000 | 7893.91 |
| 1463529600000 | 7855.91 |
| 1463616000000 | 7798.33 |
| 1463702400000 | 7843.1 |
| 1463961600000 | 7808.9 |
| 1464048000000 | 8105.51 |
| 1464134400000 | 8066.88 |
| 1464220800000 | 8026.54 |
| 1464307200000 | 7985.63 |
| 1464566400000 | 8020.23 |
| 1464652800000 | 7978.84 |
| 1464739200000 | 7866.77 |
| 1464825600000 | 7821.89 |
| 1464912000000 | 8047.81 |
| 1465171200000 | 8090.31 |
| 1465257600000 | 8123.48 |
| 1465344000000 | 8224.57 |
| 1465430400000 | 8081.41 |
| 1465516800000 | 7933.29 |
| 1465776000000 | 7861.79 |
| 1465862400000 | 7815.58 |
| 1465948800000 | 7904.77 |
| 1466035200000 | 7707.47 |
| 1466121600000 | 7815.06 |
| 1466380800000 | 7985.51 |
| 1466467200000 | 8021.24 |
| 1466553600000 | 8056.67 |
| 1466640000000 | 8124.44 |
| 1466726400000 | 7742.08 |
| 1466985600000 | 7698.39 |
| 1467072000000 | 7960.39 |
| 1467158400000 | 8015.03 |
| 1467244800000 | 8029.45 |
| 1467331200000 | 8134.63 |
| 1467590400000 | 8157.22 |
| 1467676800000 | 8104.41 |
| 1467763200000 | 8031.56 |
| 1467849600000 | 8063.51 |
| 1467936000000 | 8178.79 |
| 1468195200000 | 8288.71 |
| 1468281600000 | 8375.86 |
| 1468368000000 | 8347.39 |
| 1468454400000 | 8516.59 |
| 1468540800000 | 8497.39 |
| 1468800000000 | 7746.29 |
| 1468886400000 | 7630.04 |
| 1468972800000 | 7461.41 |
| 1469059200000 | 7091.9 |
| 1469145600000 | 7216.2 |
| 1469404800000 | 7512.99 |
| 1469491200000 | 7448.45 |
| 1469577600000 | 7642.44 |
| 1469664000000 | 7701.3 |
| 1469750400000 | 7856.67 |
| 1470009600000 | 8007.67 |
| 1470096000000 | 7960.17 |
| 1470182400000 | 7738.59 |
| 1470268800000 | 7847.48 |
| 1470355200000 | 7825.79 |
| 1470614400000 | 8016.64 |
| 1470700800000 | 8170.3 |
| 1470787200000 | 8142.7 |
| 1470873600000 | 8277.49 |
| 1470960000000 | 8281.29 |
| 1471219200000 | 8329.52 |
| 1471305600000 | 8241.45 |
| 1471392000000 | 8245.56 |
| 1471478400000 | 8259.9 |
| 1471564800000 | 8257.62 |
| 1471824000000 | 8292.75 |
| 1471910400000 | 8364.92 |
| 1471996800000 | 8267.99 |
| 1472083200000 | 8394.97 |
| 1472169600000 | 8409.36 |
| 1472428800000 | 8310.29 |
| 1472515200000 | 8288.71 |
| 1472601600000 | 8290.49 |
| 1472688000000 | 8187.37 |
| 1472774400000 | 8255.21 |
| 1473033600000 | 8333.27 |
| 1473120000000 | 8330.46 |
| 1473206400000 | 8282.68 |
| 1473292800000 | 8293.49 |
| 1473379200000 | 8167.76 |
| 1473638400000 | 8129.24 |
| 1473724800000 | 8127.21 |
| 1473811200000 | 8134.22 |
| 1473897600000 | 8161.15 |
| 1473984000000 | 8063.49 |
| 1474243200000 | 8174.45 |
| 1474329600000 | 8171.36 |
| 1474416000000 | 8213.27 |
| 1474502400000 | 8456.49 |
| 1474588800000 | 8444.78 |
| 1474848000000 | 8129.44 |
| 1474934400000 | 8167.98 |
| 1475020800000 | 8186.75 |
| 1475107200000 | 8125.21 |
| 1475193600000 | 8081.69 |
| 1475452800000 | 8063.03 |
| 1475539200000 | 8007.49 |
| 1475625600000 | 8031.88 |
| 1475712000000 | 8032.81 |
| 1475798400000 | 8025.2 |
| 1476057600000 | 7968.02 |
| 1476144000000 | 7883.31 |
| 1476230400000 | 7850.25 |
| 1476316800000 | 7827.35 |
| 1476403200000 | 7933.4 |
| 1476662400000 | 7886 |
| 1476748800000 | 7910.39 |
| 1476835200000 | 8084.31 |
| 1476921600000 | 8117.44 |
| 1477008000000 | 8021.43 |
| 1477267200000 | 8114.61 |
| 1477353600000 | 8067.81 |
| 1477440000000 | 8045.74 |
| 1477526400000 | 7973.18 |
| 1477612800000 | 7896.19 |
| 1477872000000 | 7915.69 |
| 1477958400000 | 7731.23 |
| 1478044800000 | 7744.87 |
| 1478131200000 | 7693.97 |
| 1478217600000 | 7320.45 |
| 1478476800000 | 7415.72 |
| 1478563200000 | 7443.24 |
| 1478649600000 | 7339.27 |
| 1478736000000 | 7321.01 |
| 1478822400000 | 7234.65 |
| 1479081600000 | 7096.76 |
| 1479168000000 | 7146.37 |
| 1479254400000 | 7047.26 |
| 1479340800000 | 7007.68 |
| 1479427200000 | 6993.91 |
| 1479686400000 | 6998.66 |
| 1479772800000 | 6982.39 |
| 1479859200000 | 6839.6 |
| 1479945600000 | 6679.07 |
| 1480032000000 | 6708.75 |
| 1480291200000 | 6771.37 |
| 1480377600000 | 6729.6 |
| 1480464000000 | 6680.15 |
| 1480550400000 | 6369.62 |
| 1480636800000 | 6381.4 |
| 1480896000000 | 6399.84 |
| 1480982400000 | 6740.32 |
| 1481068800000 | 6858.01 |
| 1481155200000 | 6677.4 |
| 1481241600000 | 6625.1 |
| 1481500800000 | 6665.82 |
| 1481587200000 | 6657.68 |
| 1481673600000 | 6702.14 |
| 1481760000000 | 6688.52 |
| 1481846400000 | 6742.67 |
| 1482105600000 | 6725.73 |
| 1482192000000 | 6739.11 |
| 1482278400000 | 6774.43 |
| 1482364800000 | 6745.15 |
| 1482451200000 | 6708.9 |
| 1482710400000 | 6741.61 |
| 1482796800000 | 6721.06 |
| 1482883200000 | 6750.66 |
| 1482969600000 | 6869.92 |
| 1483056000000 | 6911.57 |
| 1483315200000 | 6914.05 |
| 1483401600000 | 6723.24 |
| 1483488000000 | 6726.24 |
| 1483574400000 | 6654.64 |
| 1483660800000 | 6677.76 |
| 1483920000000 | 6530.66 |
| 1484006400000 | 6527.85 |
| 1484092800000 | 6278.25 |
| 1484179200000 | 6670.35 |
| 1484265600000 | 6747.56 |
| 1484524800000 | 6695.75 |
| 1484611200000 | 6819.53 |
| 1484697600000 | 6881.88 |
| 1484784000000 | 6690.22 |
| 1484870400000 | 6815.7 |
| 1485129600000 | 6854.11 |
| 1485216000000 | 6912.66 |
| 1485302400000 | 6712.45 |
| 1485388800000 | 6684.89 |
| 1485475200000 | 6642.07 |
| 1485734400000 | 6928.6 |
| 1485820800000 | 6940.95 |
| 1485907200000 | 6980.18 |
| 1485993600000 | 7112.66 |
| 1486080000000 | 7206.88 |
| 1486339200000 | 7171.85 |
| 1486425600000 | 7099.61 |
| 1486512000000 | 7189.76 |
| 1486598400000 | 7248.35 |
| 1486684800000 | 7220.62 |
| 1486944000000 | 7315.02 |
| 1487030400000 | 7298.89 |
| 1487116800000 | 7271.08 |
| 1487203200000 | 7301.49 |
| 1487289600000 | 7376.34 |
| 1487548800000 | 7402.98 |
| 1487635200000 | 7411.53 |
| 1487721600000 | 7422.72 |
| 1487808000000 | 7507.29 |
| 1487894400000 | 7379.03 |
| 1488153600000 | 7348.16 |
| 1488240000000 | 7227.01 |
| 1488326400000 | 7260.69 |
| 1488412800000 | 7234.85 |
| 1488499200000 | 7248.58 |
| 1488758400000 | 7296.36 |
| 1488844800000 | 7361.33 |
| 1488931200000 | 7165.15 |
| 1489017600000 | 7090.93 |
| 1489104000000 | 7136.65 |
| 1489363200000 | 7093.94 |
| 1489449600000 | 7084.9 |
| 1489536000000 | 7158.66 |
| 1489622400000 | 7401.39 |
| 1489708800000 | 7426.41 |
| 1489968000000 | 7428.34 |
| 1490054400000 | 7451.65 |
| 1490140800000 | 7448.48 |
| 1490227200000 | 7420.09 |
| 1490313600000 | 7462.31 |
| 1490572800000 | 7434.1 |
| 1490659200000 | 7426.99 |
| 1490745600000 | 7338.23 |
| 1490832000000 | 7407.52 |
| 1490918400000 | 7400.72 |
| 1491177600000 | 7418.37 |
| 1491264000000 | 7458.72 |
| 1491350400000 | 7437.72 |
| 1491436800000 | 7407.42 |
| 1491523200000 | 7302.47 |
| 1491782400000 | 7421.26 |
| 1491868800000 | 7438.19 |
| 1491955200000 | 7544.22 |
| 1492041600000 | 7437.47 |
| 1492128000000 | 7500.82 |
| 1492387200000 | 7570.83 |
| 1492473600000 | 7675.77 |
| 1492560000000 | 7643.83 |
| 1492646400000 | 7768.29 |
| 1492732800000 | 7792.2 |
| 1492992000000 | 8007.73 |
| 1493078400000 | 7994.27 |
| 1493164800000 | 8049.16 |
| 1493251200000 | 8094.92 |
| 1493337600000 | 8101.86 |
| 1493596800000 | 8104.06 |
| 1493683200000 | 8204.31 |
| 1493769600000 | 8192.18 |
| 1493856000000 | 8121.82 |
| 1493942400000 | 8216.59 |
| 1494201600000 | 8232.27 |
| 1494288000000 | 8256.53 |
| 1494374400000 | 8298.18 |
| 1494460800000 | 8207.84 |
| 1494547200000 | 8260.11 |
| 1494806400000 | 8321.92 |
| 1494892800000 | 8358.02 |
| 1494979200000 | 8386.27 |
| 1495065600000 | 8156.93 |
| 1495152000000 | 8228.4 |
| 1495411200000 | 8352.98 |
| 1495497600000 | 8392.14 |
| 1495584000000 | 8436.58 |
| 1495670400000 | 8430.12 |
| 1495756800000 | 8352.35 |
| 1496016000000 | 8369.43 |
| 1496102400000 | 8475.35 |
| 1496188800000 | 8545.72 |
| 1496275200000 | 8523.06 |
| 1496361600000 | 8660.14 |
| 1496620800000 | 8563.42 |
| 1496707200000 | 8638.22 |
| 1496793600000 | 8505.81 |
| 1496880000000 | 8615.45 |
| 1496966400000 | 8699.41 |
| 1497225600000 | 8753.57 |
| 1497312000000 | 8710.05 |
| 1497398400000 | 8808.8 |
| 1497484800000 | 8673.96 |
| 1497571200000 | 8686.18 |
| 1497830400000 | 8681.61 |
| 1497916800000 | 8638.24 |
| 1498003200000 | 8695.94 |
| 1498089600000 | 8762.17 |
| 1498176000000 | 8758 |
| 1498435200000 | 8797.52 |
| 1498521600000 | 8755.88 |
| 1498608000000 | 8803.96 |
| 1498694400000 | 8756.62 |
| 1498780800000 | 8786.87 |
| 1499040000000 | 8715.16 |
| 1499126400000 | 8749.3 |
| 1499212800000 | 8595.76 |
| 1499299200000 | 8521.97 |
| 1499385600000 | 8539.51 |
| 1499644800000 | 8669.7 |
| 1499731200000 | 8699.27 |
| 1499817600000 | 8856.19 |
| 1499904000000 | 8920.82 |
| 1499990400000 | 9063.55 |
| 1500249600000 | 9134.98 |
| 1500336000000 | 9151.17 |
| 1500422400000 | 9293.6 |
| 1500508800000 | 9216.24 |
| 1500595200000 | 9272.6 |
| 1500854400000 | 9277.55 |
| 1500940800000 | 9308.45 |
| 1501027200000 | 9359.05 |
| 1501113600000 | 9452.98 |
| 1501200000000 | 9423.39 |
| 1501459200000 | 9425.72 |
| 1501545600000 | 9293.78 |
| 1501632000000 | 9289.9 |
| 1501718400000 | 9362.89 |
| 1501804800000 | 9424.58 |
| 1502064000000 | 9508.57 |
| 1502150400000 | 9482.86 |
| 1502236800000 | 9358.34 |
| 1502323200000 | 9314.92 |
| 1502409600000 | 9233.13 |
| 1502668800000 | 9453.09 |
| 1502755200000 | 9172.68 |
| 1502841600000 | 9169.15 |
| 1502928000000 | 9250.68 |
| 1503014400000 | 9274.09 |
| 1503273600000 | 9431.34 |
| 1503360000000 | 9419.05 |
| 1503446400000 | 9457.79 |
| 1503532800000 | 9471.31 |
| 1503619200000 | 9603.25 |
| 1503878400000 | 9590.51 |
| 1503964800000 | 9646.04 |
| 1504051200000 | 9625.78 |
| 1504137600000 | 9635.32 |
| 1504224000000 | 9721.83 |
| 1504483200000 | 9697.31 |
| 1504569600000 | 9588.54 |
| 1504656000000 | 9667.05 |
| 1504742400000 | 9812.41 |
| 1504828800000 | 9731.88 |
| 1505088000000 | 9910.32 |
| 1505174400000 | 9820.61 |
| 1505260800000 | 9669.31 |
| 1505347200000 | 9634.96 |
| 1505433600000 | 9686.47 |
| 1505692800000 | 9293.99 |
| 1505779200000 | 9079.84 |
| 1505865600000 | 9198.08 |
| 1505952000000 | 8930.3 |
| 1506038400000 | 8890.33 |
| 1506297600000 | 8493.3 |
| 1506384000000 | 8699.7 |
| 1506470400000 | 8503.11 |
| 1506556800000 | 8703.74 |
| 1506643200000 | 8806.87 |
| 1506902400000 | 8896.42 |
| 1506988800000 | 8893.95 |
| 1507075200000 | 8970.24 |
| 1507161600000 | 8968.79 |
| 1507248000000 | 8779.05 |
| 1507507200000 | 8243.18 |
| 1507593600000 | 8597.9 |
| 1507680000000 | 8636.43 |
| 1507766400000 | 8833.62 |
| 1507852800000 | 8904.27 |
| 1508112000000 | 8990.66 |
| 1508198400000 | 8972.11 |
| 1508284800000 | 8928.13 |
| 1508371200000 | 9080.47 |
| 1508457600000 | 8995.62 |
| 1508716800000 | 8871.24 |
| 1508803200000 | 8816.49 |
| 1508889600000 | 8865.9 |
| 1508976000000 | 8692.66 |
| 1509062400000 | 8685.34 |
| 1509321600000 | 8760.91 |
| 1509408000000 | 8794.1 |
| 1509494400000 | 8985.94 |
| 1509580800000 | 8936.13 |
| 1509667200000 | 8704.3 |
| 1509926400000 | 8928.58 |
| 1510012800000 | 8784.34 |
| 1510099200000 | 8855.7 |
| 1510185600000 | 8800.69 |
| 1510272000000 | 8764.39 |
| 1510531200000 | 8613.27 |
| 1510617600000 | 8663.61 |
| 1510704000000 | 8509.76 |
| 1510790400000 | 8438.14 |
| 1510876800000 | 8331.85 |
| 1511136000000 | 8056.26 |
| 1511222400000 | 8119.9 |
| 1511308800000 | 8243.22 |
| 1511395200000 | 8238.61 |
| 1511481600000 | 8150.6 |
| 1511740800000 | 8262.62 |
| 1511827200000 | 7911.11 |
| 1511913600000 | 7903.61 |
| 1512000000000 | 8081.56 |
| 1512086400000 | 8052.28 |
| 1512345600000 | 8301.16 |
| 1512432000000 | 8475.71 |
| 1512518400000 | 8447.13 |
| 1512604800000 | 8530.66 |
| 1512691200000 | 8679.45 |
| 1512950400000 | 8807.99 |
| 1513036800000 | 8731.57 |
| 1513123200000 | 8712.17 |
| 1513209600000 | 8731.06 |
| 1513296000000 | 8831.1 |
| 1513555200000 | 8988.61 |
| 1513641600000 | 8970.11 |
| 1513728000000 | 8982.89 |
| 1513814400000 | 9087.78 |
| 1513900800000 | 9133.43 |
| 1514160000000 | 9133.43 |
| 1514246400000 | 9117.62 |
| 1514332800000 | 9311.66 |
| 1514419200000 | 9523.09 |
| 1514505600000 | 9551.8 |
| 1514851200000 | 9777.03 |
| 1514937600000 | 9707.97 |
| 1515024000000 | 9859.01 |
| 1515110400000 | 10034.16 |
| 1515369600000 | 10063.57 |
| 1515456000000 | 9893.56 |
| 1515542400000 | 9703.64 |
| 1515628800000 | 9929.08 |
| 1515715200000 | 10061.4 |
| 1515974400000 | 9617.42 |
| 1516060800000 | 9819.99 |
| 1516147200000 | 9916.57 |
| 1516233600000 | 10023.06 |
| 1516320000000 | 9798.78 |
| 1516579200000 | 10036.27 |
| 1516665600000 | 10133.25 |
| 1516752000000 | 10280.77 |
| 1516838400000 | 10146.29 |
| 1516924800000 | 10201.37 |
| 1517184000000 | 10237.77 |
| 1517270400000 | 10215.76 |
| 1517356800000 | 10287.4 |
| 1517443200000 | 10319.07 |
| 1517529600000 | 10173.2 |
| 1517788800000 | 10056.91 |
| 1517875200000 | 9865.91 |
| 1517961600000 | 9890.37 |
| 1518048000000 | 9638.66 |
| 1518134400000 | 9608.88 |
| 1518393600000 | 9792.29 |
| 1518480000000 | 9704.99 |
| 1518566400000 | 9684.8 |
| 1518652800000 | 9904.27 |
| 1518739200000 | 10034.37 |
| 1518998400000 | 10018.23 |
| 1519084800000 | 9642.72 |
| 1519171200000 | 9947.2 |
| 1519257600000 | 9930.47 |
| 1519344000000 | 9940.32 |
| 1519603200000 | 10040.21 |
| 1519689600000 | 10045.32 |
| 1519776000000 | 10019.15 |
| 1519862400000 | 9924.3 |
| 1519948800000 | 9785.71 |
| 1520208000000 | 9846.16 |
| 1520294400000 | 9866.13 |
| 1520380800000 | 9845.19 |
| 1520467200000 | 9765.53 |
| 1520553600000 | 9858.3 |
| 1520812800000 | 9896.06 |
| 1520899200000 | 9849.87 |
| 1520985600000 | 9742.92 |
| 1521072000000 | 9724.97 |
| 1521158400000 | 9643.14 |
| 1521417600000 | 9572.67 |
| 1521504000000 | 9639.89 |
| 1521590400000 | 9760.55 |
| 1521676800000 | 9753.31 |
| 1521763200000 | 9772.67 |
| 1522022400000 | 9820.41 |
| 1522108800000 | 9699.57 |
| 1522195200000 | 9579.06 |
| 1522281600000 | 9738.08 |
| 1522368000000 | 9778.46 |
| 1522627200000 | 9771.1 |
| 1522713600000 | 9702.84 |
| 1522800000000 | 9599.04 |
| 1522886400000 | 9515.15 |
| 1522972800000 | 9564.02 |
| 1523232000000 | 9309.6 |
| 1523318400000 | 8989.1 |
| 1523404800000 | 8757.77 |
| 1523491200000 | 8936.55 |
| 1523577600000 | 8866.69 |
| 1523836800000 | 8959.57 |
| 1523923200000 | 8786.8 |
| 1524009600000 | 9272.23 |
| 1524096000000 | 9346.67 |
| 1524182400000 | 9202.55 |
| 1524441600000 | 9122.39 |
| 1524528000000 | 9116.1 |
| 1524614400000 | 8899.96 |
| 1524700800000 | 8890.23 |
| 1524787200000 | 8981.24 |
| 1525046400000 | 8695.44 |
| 1525132800000 | 8621.76 |
| 1525219200000 | 8452.45 |
| 1525305600000 | 8231.32 |
| 1525392000000 | 8120.37 |
| 1525651200000 | 7918.78 |
| 1525737600000 | 7657.41 |
| 1525824000000 | 7793.62 |
| 1525910400000 | 7948.63 |
| 1525996800000 | 7806.65 |
| 1526256000000 | 7906.45 |
| 1526342400000 | 7593.3 |
| 1526428800000 | 7642.87 |
| 1526515200000 | 7655.23 |
| 1526601600000 | 7568.79 |
| 1526860800000 | 7451.34 |
| 1526947200000 | 7381.82 |
| 1527033600000 | 6954.87 |
| 1527120000000 | 6960.98 |
| 1527206400000 | 7178.52 |
| 1527465600000 | 7595.9 |
| 1527552000000 | 7606.42 |
| 1527638400000 | 7773.83 |
| 1527724800000 | 7550.61 |
| 1527811200000 | 7417.74 |
| 1528070400000 | 7468.05 |
| 1528156800000 | 7335.91 |
| 1528243200000 | 7288.49 |
| 1528329600000 | 7531.12 |
| 1528416000000 | 7271.05 |
| 1528675200000 | 7232.03 |
| 1528761600000 | 7067.81 |
| 1528848000000 | 6844.96 |
| 1528934400000 | 6792.34 |
| 1529020800000 | 6717.66 |
| 1529280000000 | 6704.61 |
| 1529366400000 | 6750.22 |
| 1529452800000 | 6745.46 |
| 1529539200000 | 6750.6 |
| 1529625600000 | 6804.54 |
| 1529884800000 | 6836.06 |
| 1529971200000 | 6971.23 |
| 1530057600000 | 7138.11 |
| 1530144000000 | 7201.68 |
| 1530230400000 | 7332.78 |
| 1530489600000 | 7313.76 |
| 1530576000000 | 7231.63 |
| 1530662400000 | 7269.69 |
| 1530748800000 | 7513.67 |
| 1530835200000 | 7530.73 |
| 1531094400000 | 7574.94 |
| 1531180800000 | 7143.13 |
| 1531267200000 | 6698.14 |
| 1531353600000 | 6533.38 |
| 1531440000000 | 6612.12 |
| 1531699200000 | 6611.87 |
| 1531785600000 | 6788.77 |
| 1531872000000 | 6755.55 |
| 1531958400000 | 6736.85 |
| 1532044800000 | 6828.48 |
| 1532304000000 | 6979.61 |
| 1532390400000 | 6628.29 |
| 1532476800000 | 6966.04 |
| 1532563200000 | 6927.34 |
| 1532649600000 | 6940.51 |
| 1532908800000 | 6893.34 |
| 1532995200000 | 6906.42 |
| 1533081600000 | 6866.79 |
| 1533168000000 | 6493.66 |
| 1533254400000 | 6651.64 |
| 1533513600000 | 6440.14 |
| 1533600000000 | 6381.13 |
| 1533686400000 | 6459.79 |
| 1533772800000 | 6235.29 |
| 1533859200000 | 5245.78 |
| 1534118400000 | 4846.95 |
| 1534204800000 | 5197.88 |
| 1534291200000 | 5335.69 |
| 1534377600000 | 5466.61 |
| 1534464000000 | 5226.76 |
| 1534723200000 | 5208.12 |
| 1534809600000 | 5293.89 |
| 1534896000000 | 5319.47 |
| 1534982400000 | 5266.41 |
| 1535068800000 | 5319.84 |
| 1535328000000 | 5337.71 |
| 1535414400000 | 5385.48 |
| 1535500800000 | 5180.76 |
| 1535587200000 | 4934.01 |
| 1535673600000 | 5044.26 |
| 1535932800000 | 5111.82 |
| 1536019200000 | 5037.09 |
| 1536105600000 | 5120.51 |
| 1536192000000 | 5115.34 |
| 1536278400000 | 5215.58 |
| 1536537600000 | 5055.68 |
| 1536624000000 | 5068.48 |
| 1536710400000 | 5171.42 |
| 1536796800000 | 5393.68 |
| 1536883200000 | 5423.54 |
| 1537142400000 | 5309.27 |
| 1537228800000 | 5315.43 |
| 1537315200000 | 5438.74 |
| 1537401600000 | 5472.6 |
| 1537488000000 | 5482.3 |
| 1537747200000 | 5623.24 |
| 1537833600000 | 5590.77 |
| 1537920000000 | 5630.15 |
| 1538006400000 | 5741.49 |
| 1538092800000 | 5715.03 |
| 1538352000000 | 5732.68 |
| 1538438400000 | 5654.13 |
| 1538524800000 | 5582.62 |
| 1538611200000 | 5291.89 |
| 1538697600000 | 5361.2 |
| 1538956800000 | 5365.23 |
| 1539043200000 | 5402.66 |
| 1539129600000 | 5378.83 |
| 1539216000000 | 5379.55 |
| 1539302400000 | 5593.55 |
| 1539561600000 | 5812.81 |
| 1539648000000 | 5875.06 |
| 1539734400000 | 5972.96 |
| 1539820800000 | 5922.92 |
| 1539907200000 | 5781.4 |
| 1540166400000 | 5706.01 |
| 1540252800000 | 5486.36 |
| 1540339200000 | 5543.92 |
| 1540425600000 | 5563.75 |
| 1540512000000 | 5436.67 |
| 1540771200000 | 5502.7 |
| 1540857600000 | 5460.88 |
| 1540944000000 | 5350.86 |
| 1541030400000 | 5561.26 |
| 1541116800000 | 5778.87 |
| 1541376000000 | 5915.93 |
| 1541462400000 | 5832.72 |
| 1541548800000 | 5849.28 |
| 1541635200000 | 5721.98 |
| 1541721600000 | 5631.75 |
| 1541980800000 | 5613.53 |
| 1542067200000 | 5624.59 |
| 1542153600000 | 5649.37 |
| 1542240000000 | 5755.27 |
| 1542326400000 | 5792.15 |
| 1542585600000 | 5873.24 |
| 1542672000000 | 5621.74 |
| 1542758400000 | 5762.67 |
| 1542844800000 | 5741.84 |
| 1542931200000 | 5781.73 |
| 1543190400000 | 5858.72 |
| 1543276800000 | 5869.37 |
| 1543363200000 | 5901.3 |
| 1543449600000 | 6055.42 |
| 1543536000000 | 5992.81 |
| 1543795200000 | 5930.06 |
| 1543881600000 | 5765.59 |
| 1543968000000 | 5868.9 |
| 1544054400000 | 5787.94 |
| 1544140800000 | 5902.64 |
| 1544400000000 | 5775.84 |
| 1544486400000 | 5712.34 |
| 1544572800000 | 5601.02 |
| 1544659200000 | 5679.03 |
| 1544745600000 | 5562.88 |
| 1545004800000 | 5543.1 |
| 1545091200000 | 5623.88 |
| 1545177600000 | 5738.4 |
| 1545264000000 | 5717.96 |
| 1545350400000 | 5663.44 |
| 1545609600000 | 5634.65 |
| 1545696000000 | 5587.04 |
| 1545782400000 | 5606.57 |
| 1545868800000 | 5631 |
| 1545955200000 | 5566.17 |
| 1546214400000 | 5568.3 |
| 1546387200000 | 5394.75 |
| 1546473600000 | 5207.09 |
| 1546560000000 | 5413.56 |
| 1546819200000 | 5441.83 |
| 1546905600000 | 5370.96 |
| 1546992000000 | 5424.24 |
| 1547078400000 | 5526.84 |
| 1547164800000 | 5458.97 |
| 1547424000000 | 5467.52 |
| 1547510400000 | 5571.28 |
| 1547596800000 | 5684.93 |
| 1547683200000 | 5714.13 |
| 1547769600000 | 5821.55 |
| 1548028800000 | 5817.94 |
| 1548115200000 | 5929.8 |
| 1548201600000 | 6016.57 |
| 1548288000000 | 6166.52 |
| 1548374400000 | 6196.29 |
| 1548633600000 | 6095.78 |
| 1548720000000 | 6217.65 |
| 1548806400000 | 6281.49 |
| 1548892800000 | 6406.63 |
| 1548979200000 | 6279.95 |
| 1549238400000 | 6205.26 |
| 1549324800000 | 6215.52 |
| 1549411200000 | 6226.99 |
| 1549497600000 | 6193.46 |
| 1549584000000 | 6185.05 |
| 1549843200000 | 6205.39 |
| 1549929600000 | 6193.1 |
| 1550016000000 | 6090.14 |
| 1550102400000 | 6052.65 |
| 1550188800000 | 6081.75 |
| 1550448000000 | 6024.12 |
| 1550534400000 | 6046.37 |
| 1550620800000 | 6043.84 |
| 1550707200000 | 6111.65 |
| 1550793600000 | 6238.56 |
| 1551052800000 | 6339.45 |
| 1551139200000 | 6365.48 |
| 1551225600000 | 6336.08 |
| 1551312000000 | 6370.62 |
| 1551398400000 | 6295.24 |
| 1551657600000 | 6347.1 |
| 1551744000000 | 6328.28 |
| 1551830400000 | 6287.9 |
| 1551916800000 | 6147.87 |
| 1552003200000 | 6148.03 |
| 1552262400000 | 6080.95 |
| 1552348800000 | 6082.64 |
| 1552435200000 | 6030.27 |
| 1552521600000 | 6074.42 |
| 1552608000000 | 6148.36 |
| 1552867200000 | 6204.19 |
| 1552953600000 | 6252.83 |
| 1553040000000 | 6185.94 |
| 1553126400000 | 6169.1 |
| 1553212800000 | 5722.28 |
| 1553472000000 | 5831.47 |
| 1553558400000 | 5811.15 |
| 1553644800000 | 5615.63 |
| 1553731200000 | 5537.93 |
| 1553817600000 | 5494.73 |
| 1554076800000 | 5711.4 |
| 1554163200000 | 5566.52 |
| 1554249600000 | 5614.8 |
| 1554336000000 | 5779.39 |
| 1554422400000 | 5744.36 |
| 1554681600000 | 5583.12 |
| 1554768000000 | 5685.07 |
| 1554854400000 | 5633.37 |
| 1554940800000 | 5538.7 |
| 1555027200000 | 5549.72 |
| 1555286400000 | 5458.99 |
| 1555372800000 | 5517.5 |
| 1555459200000 | 5606.13 |
| 1555545600000 | 5510.08 |
| 1555632000000 | 5549.62 |
| 1555891200000 | 5500.39 |
| 1555977600000 | 5491.77 |
| 1556064000000 | 5486.53 |
| 1556150400000 | 5369.24 |
| 1556236800000 | 5348.87 |
| 1556496000000 | 5373.99 |
| 1556582400000 | 5404.31 |
| 1556668800000 | 5421.93 |
| 1556755200000 | 5330.55 |
| 1556841600000 | 5311.44 |
| 1557100800000 | 5222.98 |
| 1557187200000 | 5082.13 |
| 1557273600000 | 5052.24 |
| 1557360000000 | 4970.03 |
| 1557446400000 | 5083.59 |
| 1557705600000 | 4949.84 |
| 1557792000000 | 5065.08 |
| 1557878400000 | 4981.05 |
| 1557964800000 | 4968.66 |
| 1558051200000 | 4928.34 |
| 1558310400000 | 4967.98 |
| 1558396800000 | 4862.56 |
| 1558483200000 | 4743.53 |
| 1558569600000 | 4738.09 |
| 1558656000000 | 4827.68 |
| 1558915200000 | 4849.38 |
| 1559001600000 | 4974.61 |
| 1559088000000 | 4995.51 |
| 1559174400000 | 5237.28 |
| 1559260800000 | 5298.75 |
| 1559520000000 | 5328.91 |
| 1559606400000 | 5410.82 |
| 1559692800000 | 5451.3 |
| 1559779200000 | 5396.99 |
| 1559865600000 | 5507.59 |
| 1560124800000 | 5587.16 |
| 1560211200000 | 5460.7 |
| 1560297600000 | 5511.36 |
| 1560384000000 | 5357.23 |
| 1560470400000 | 5398.93 |
| 1560729600000 | 5481.64 |
| 1560816000000 | 5619.14 |
| 1560902400000 | 5556.94 |
| 1560988800000 | 5588.66 |
| 1561075200000 | 5556.32 |
| 1561334400000 | 5604.29 |
| 1561420800000 | 5680.96 |
| 1561507200000 | 5630.55 |
| 1561593600000 | 5700.08 |
| 1561680000000 | 5681.32 |
| 1561939200000 | 5914.53 |
| 1562025600000 | 5953.29 |
| 1562112000000 | 5871.6 |
| 1562198400000 | 5887.86 |
| 1562284800000 | 5821.23 |
| 1562544000000 | 5691.42 |
| 1562630400000 | 5533.57 |
| 1562716800000 | 5657 |
| 1562803200000 | 5711.84 |
| 1562889600000 | 5524.69 |
| 1563148800000 | 5570.89 |
| 1563235200000 | 5658 |
| 1563321600000 | 5789.94 |
| 1563408000000 | 5859.7 |
| 1563494400000 | 5936.62 |
| 1563753600000 | 5875.93 |
| 1563840000000 | 5895.18 |
| 1563926400000 | 5909.8 |
| 1564012800000 | 5897.29 |
| 1564099200000 | 5945.37 |
| 1564358400000 | 5992.24 |
| 1564444800000 | 6063.31 |
| 1564531200000 | 6025.81 |
| 1564617600000 | 6020.4 |
| 1564704000000 | 5964.23 |
| 1564963200000 | 5947.35 |
| 1565049600000 | 6012.09 |
| 1565136000000 | 5989.98 |
| 1565222400000 | 6066.68 |
| 1565308800000 | 6115.44 |
| 1565568000000 | 6056.66 |
| 1565654400000 | 6020.51 |
| 1565740800000 | 5988.47 |
| 1565827200000 | 5971.23 |
| 1565913600000 | 5988.17 |
| 1566172800000 | 5909.4 |
| 1566259200000 | 5909.31 |
| 1566345600000 | 5803.5 |
| 1566432000000 | 5783.56 |
| 1566518400000 | 5897.78 |
| 1566777600000 | 5857.36 |
| 1566864000000 | 5814.93 |
| 1566950400000 | 5856.11 |
| 1567036800000 | 5842.23 |
| 1567123200000 | 5855.54 |
| 1567382400000 | 5945.45 |
| 1567468800000 | 6021.34 |
| 1567555200000 | 6179.43 |
| 1567641600000 | 6142.82 |
| 1567728000000 | 6082.77 |
| 1567987200000 | 6060.84 |
| 1568073600000 | 6044.17 |
| 1568160000000 | 6124.62 |
| 1568246400000 | 6186.91 |
| 1568332800000 | 6240.84 |
| 1568592000000 | 6168.07 |
| 1568678400000 | 6106.02 |
| 1568764800000 | 6211.14 |
| 1568851200000 | 6118.47 |
| 1568937600000 | 6128.54 |
| 1569196800000 | 6115.37 |
| 1569283200000 | 6260.73 |
| 1569369600000 | 6329.67 |
| 1569456000000 | 6311.36 |
| 1569542400000 | 6435.89 |
| 1569801600000 | 6438.26 |
| 1569888000000 | 6343.53 |
| 1569974400000 | 6344.63 |
| 1570060800000 | 6334.87 |
| 1570147200000 | 6356.67 |
| 1570406400000 | 6217.61 |
| 1570492800000 | 6092.03 |
| 1570579200000 | 5919.96 |
| 1570665600000 | 5918.24 |
| 1570752000000 | 5894.37 |
| 1571011200000 | 5550.57 |
| 1571097600000 | 5688.13 |
| 1571184000000 | 5621.46 |
| 1571270400000 | 5671.72 |
| 1571356800000 | 5940.99 |
| 1571616000000 | 5855.31 |
| 1571702400000 | 5917.32 |
| 1571788800000 | 6082.39 |
| 1571875200000 | 6119.41 |
| 1571961600000 | 6114.11 |
| 1572220800000 | 6126.26 |
| 1572307200000 | 6113.43 |
| 1572393600000 | 6050.55 |
| 1572480000000 | 6036.11 |
| 1572566400000 | 6014.28 |
| 1572825600000 | 6066.12 |
| 1572912000000 | 6035.32 |
| 1572998400000 | 6074.1 |
| 1573084800000 | 6208.76 |
| 1573171200000 | 6186.7 |
| 1573430400000 | 6211.76 |
| 1573516800000 | 6274.37 |
| 1573603200000 | 6421.76 |
| 1573689600000 | 6324.39 |
| 1573776000000 | 6437.26 |
| 1574035200000 | 6532.08 |
| 1574121600000 | 6602.79 |
| 1574208000000 | 6630.07 |
| 1574294400000 | 6628.15 |
| 1574380800000 | 6617.81 |
| 1574640000000 | 6529.27 |
| 1574726400000 | 6552.24 |
| 1574812800000 | 6483.53 |
| 1574899200000 | 6581.91 |
| 1574985600000 | 6581.3 |
| 1575244800000 | 6688.22 |
| 1575331200000 | 6658.84 |
| 1575417600000 | 6700.29 |
| 1575504000000 | 6772.04 |
| 1575590400000 | 6728.85 |
| 1575849600000 | 6676.02 |
| 1575936000000 | 6651.7 |
| 1576022400000 | 6655.98 |
| 1576108800000 | 6795.86 |
| 1576195200000 | 6692.21 |
| 1576454400000 | 6740.79 |
| 1576540800000 | 6671.36 |
| 1576627200000 | 6593.98 |
| 1576713600000 | 6624.21 |
| 1576800000000 | 6672.63 |
| 1577059200000 | 6742.82 |
| 1577145600000 | 6817.58 |
| 1577232000000 | 6831.41 |
| 1577318400000 | 6839.24 |
| 1577404800000 | 6827.52 |
| 1577664000000 | 6881.89 |
| 1577750400000 | 6868.87 |
| 1577923200000 | 7000.82 |
| 1578009600000 | 6800.42 |
| 1578268800000 | 6661.31 |
| 1578355200000 | 6767.22 |
| 1578441600000 | 6752.42 |
| 1578528000000 | 7118.09 |
| 1578614400000 | 7192.83 |
| 1578873600000 | 7334.75 |
| 1578960000000 | 7391.45 |
| 1579046400000 | 7387.14 |
| 1579132800000 | 7364.34 |
| 1579219200000 | 7285.79 |
| 1579478400000 | 7355.48 |
| 1579564800000 | 7393.49 |
| 1579651200000 | 7434.14 |
| 1579737600000 | 7375.65 |
| 1579824000000 | 7416.5 |
| 1580083200000 | 7300.51 |
| 1580169600000 | 7321.85 |
| 1580256000000 | 7275.99 |
| 1580342400000 | 7194.89 |
| 1580428800000 | 7259.86 |
| 1580688000000 | 7265.01 |
| 1580774400000 | 7426.69 |
| 1580860800000 | 7423.49 |
| 1580947200000 | 7411.87 |
| 1581033600000 | 7302.16 |
| 1581292800000 | 7114.03 |
| 1581379200000 | 7178.21 |
| 1581465600000 | 7217.36 |
| 1581552000000 | 7278.17 |
| 1581638400000 | 7249.66 |
| 1581897600000 | 7284.44 |
| 1581984000000 | 7187.4 |
| 1582070400000 | 7146.36 |
| 1582156800000 | 6858.5 |
| 1582243200000 | 6935.93 |
| 1582502400000 | 6832.35 |
| 1582588800000 | 6792.62 |
| 1582675200000 | 6816.45 |
| 1582761600000 | 6479.98 |
| 1582848000000 | 6112.4 |
| 1583107200000 | 6248.29 |
| 1583193600000 | 6603.46 |
| 1583280000000 | 6472.35 |
| 1583366400000 | 6483.5 |
| 1583452800000 | 6366.96 |
| 1583712000000 | 5924.12 |
| 1583798400000 | 5654.97 |
| 1583884800000 | 5538.49 |
| 1583971200000 | 4955.92 |
| 1584057600000 | 5133.52 |
| 1584316800000 | 4646.37 |
| 1584403200000 | 4540.59 |
| 1584489600000 | 4440.52 |
| 1584576000000 | 4399.2 |
| 1584662400000 | 4492.56 |
| 1584921600000 | 4400.88 |
| 1585008000000 | 4785.76 |
| 1585094400000 | 4851.17 |
| 1585180800000 | 5050.21 |
| 1585267200000 | 4840.41 |
| 1585526400000 | 4758.29 |
| 1585612800000 | 4890.98 |
| 1585699200000 | 4849.41 |
| 1585785600000 | 4918.57 |
| 1585872000000 | 4866.34 |
| 1586131200000 | 5001.59 |
| 1586217600000 | 4993.67 |
| 1586304000000 | 5033.86 |
| 1586390400000 | 5232.17 |
| 1586476800000 | 5272.34 |
| 1586736000000 | 5219.36 |
| 1586822400000 | 5344.2 |
| 1586908800000 | 5126.22 |
| 1586995200000 | 5144.93 |
| 1587081600000 | 5196.47 |
| 1587340800000 | 5248.29 |
| 1587427200000 | 5165.3 |
| 1587513600000 | 5249.57 |
| 1587600000000 | 5293.58 |
| 1587686400000 | 5353.27 |
| 1587945600000 | 5502.81 |
| 1588032000000 | 5470.62 |
| 1588118400000 | 5506.32 |
| 1588204800000 | 5422.57 |
| 1588291200000 | 5390.9 |
| 1588550400000 | 5329.85 |
| 1588636800000 | 5321.46 |
| 1588723200000 | 5273.26 |
| 1588809600000 | 5351.97 |
| 1588896000000 | 5300.99 |
| 1589155200000 | 5310.47 |
| 1589241600000 | 5477.15 |
| 1589328000000 | 5515.7 |
| 1589414400000 | 5477.55 |
| 1589500800000 | 5581.26 |
| 1589760000000 | 5693.34 |
| 1589846400000 | 5775.16 |
| 1589932800000 | 5797.4 |
| 1590019200000 | 5797.2 |
| 1590105600000 | 5787.32 |
| 1590364800000 | 5789.85 |
| 1590451200000 | 5871.05 |
| 1590537600000 | 5922.87 |
| 1590624000000 | 5885.22 |
| 1590710400000 | 5862.66 |
| 1590969600000 | 5978.95 |
| 1591056000000 | 6096.64 |
| 1591142400000 | 6126.08 |
| 1591228800000 | 6102.25 |
| 1591315200000 | 6073.05 |
| 1591574400000 | 6077.6 |
| 1591660800000 | 6103.95 |
| 1591747200000 | 6204.56 |
| 1591833600000 | 6202.7 |
| 1591920000000 | 6237.21 |
| 1592179200000 | 6241.39 |
| 1592265600000 | 6329.24 |
| 1592352000000 | 6297.67 |
| 1592438400000 | 6408.2 |
| 1592524800000 | 6425.18 |
| 1592784000000 | 6491.94 |
| 1592870400000 | 6501.08 |
| 1592956800000 | 6498.75 |
| 1593043200000 | 6477.87 |
| 1593129600000 | 6505.51 |
| 1593388800000 | 6567.8 |
| 1593475200000 | 6682.28 |
| 1593561600000 | 6668.58 |
| 1593648000000 | 6783.6 |
| 1593734400000 | 6721.76 |
| 1593993600000 | 6942.37 |
| 1594080000000 | 7048 |
| 1594166400000 | 7040.28 |
| 1594252800000 | 6795.78 |
| 1594339200000 | 6694.92 |
| 1594598400000 | 6953.83 |
| 1594684800000 | 6950.71 |
| 1594771200000 | 6956.78 |
| 1594857600000 | 7009.32 |
| 1594944000000 | 7031.64 |
| 1595203200000 | 7090.5 |
| 1595289600000 | 6982.32 |
| 1595376000000 | 7005.79 |
| 1595462400000 | 7015.69 |
| 1595548800000 | 7047.39 |
| 1595808000000 | 7060.51 |
| 1595894400000 | 6684.61 |
| 1595980800000 | 6619.64 |
| 1596067200000 | 6598.96 |
| 1596153600000 | 6594.69 |
| 1596412800000 | 6600.12 |
| 1596499200000 | 6306.3 |
| 1596585600000 | 6273.69 |
| 1596672000000 | 5620.13 |
| 1596758400000 | 5850.42 |
| 1597017600000 | 5892.07 |
| 1597104000000 | 6104.97 |
| 1597190400000 | 6071.13 |
| 1597276800000 | 5931.82 |
| 1597363200000 | 5829.57 |
| 1597622400000 | 5830.1 |
| 1597708800000 | 5870.32 |
| 1597795200000 | 6161.04 |
| 1597881600000 | 6136.68 |
| 1597968000000 | 6034.03 |
| 1598227200000 | 5991.28 |
| 1598313600000 | 5895.7 |
| 1598400000000 | 5911.19 |
| 1598486400000 | 5995.98 |
| 1598572800000 | 5978.33 |
| 1598832000000 | 5898.39 |
| 1598918400000 | 5936.32 |
| 1599004800000 | 5901.24 |
| 1599091200000 | 5796.31 |
| 1599177600000 | 5831.66 |
| 1599436800000 | 5916.2 |
| 1599523200000 | 5877.71 |
| 1599609600000 | 5966.48 |
| 1599696000000 | 5992.51 |
| 1599782400000 | 5983.79 |
| 1600041600000 | 6023.46 |
| 1600128000000 | 6070.3 |
| 1600214400000 | 6068.12 |
| 1600300800000 | 6024.04 |
| 1600387200000 | 6037.7 |
| 1600646400000 | 5869.49 |
| 1600732800000 | 5905.8 |
| 1600819200000 | 5930.14 |
| 1600905600000 | 6022.3 |
| 1600992000000 | 6047.72 |
| 1601251200000 | 5955.62 |
| 1601337600000 | 5916.39 |
| 1601424000000 | 6107.55 |
| 1601510400000 | 6071.73 |
| 1601596800000 | 6078.05 |
| 1601856000000 | 6232.43 |
| 1601942400000 | 6187.34 |
| 1602028800000 | 6148.98 |
| 1602115200000 | 6122.51 |
| 1602201600000 | 6261.52 |
| 1602460800000 | 6353.06 |
| 1602547200000 | 6326.26 |
| 1602633600000 | 6395.51 |
| 1602720000000 | 6374.14 |
| 1602806400000 | 6458.41 |
| 1603065600000 | 6495.09 |
| 1603152000000 | 6549.39 |
| 1603238400000 | 6589.36 |
| 1603324800000 | 6419.52 |
| 1603411200000 | 6322.07 |
| 1603670400000 | 5916.64 |
| 1603756800000 | 5966.86 |
| 1603843200000 | 5786.36 |
| 1603929600000 | 5779.74 |
| 1604016000000 | 5615.36 |
| 1604275200000 | 5691.76 |
| 1604361600000 | 5683.14 |
| 1604448000000 | 5798.34 |
| 1604534400000 | 5898.17 |
| 1604620800000 | 5868.96 |
| 1604880000000 | 6218.88 |
| 1604966400000 | 6265.27 |
| 1605052800000 | 6610.89 |
| 1605139200000 | 6633.73 |
| 1605225600000 | 6799.56 |
| 1605484800000 | 6812.89 |
| 1605571200000 | 6698.15 |
| 1605657600000 | 6804.4 |
| 1605744000000 | 6996.19 |
| 1605830400000 | 7043.75 |
| 1606089600000 | 6885.8 |
| 1606176000000 | 6838.3 |
| 1606262400000 | 6906.7 |
| 1606348800000 | 7030.78 |
| 1606435200000 | 7044.44 |
| 1606694400000 | 6926.7 |
| 1606780800000 | 7055.78 |
| 1606867200000 | 7081.33 |
| 1606953600000 | 7169.34 |
| 1607040000000 | 7161.03 |
| 1607299200000 | 7176.27 |
| 1607385600000 | 7204.91 |
| 1607472000000 | 7202.36 |
| 1607558400000 | 7141.04 |
| 1607644800000 | 7191.53 |
| 1607904000000 | 7251.1 |
| 1607990400000 | 7311.88 |
| 1608076800000 | 7291.56 |
| 1608163200000 | 7443.03 |
| 1608249600000 | 7603.52 |
| 1608508800000 | 7496.46 |
| 1608595200000 | 7673.1 |
| 1608681600000 | 7808.27 |
| 1608768000000 | 7970.32 |
| 1608854400000 | 7933.71 |
| 1609113600000 | 8148.72 |
| 1609200000000 | 8243.57 |
| 1609286400000 | 8348.61 |
| 1609372800000 | 8258.85 |
| 1609718400000 | 8406.65 |
| 1609804800000 | 8421.83 |
| 1609891200000 | 8591.44 |
| 1609977600000 | 8703.73 |
| 1610064000000 | 8869.46 |
| 1610323200000 | 8756.05 |
| 1610409600000 | 8820.4 |
| 1610496000000 | 8896.27 |
| 1610582400000 | 8920.57 |
| 1610668800000 | 8776.78 |
| 1610928000000 | 8958.5 |
| 1611014400000 | 9089.17 |
| 1611100800000 | 9260.87 |
| 1611187200000 | 9248.32 |
| 1611273600000 | 9208.16 |
| 1611532800000 | 9266.33 |
| 1611619200000 | 9317.5 |
| 1611705600000 | 8700.62 |
| 1611792000000 | 9000.21 |
| 1611878400000 | 9021.53 |
| 1612137600000 | 9299.64 |
| 1612224000000 | 9365.97 |
| 1612310400000 | 9485.98 |
| 1612396800000 | 9529.72 |
| 1612483200000 | 9657.36 |
| 1612742400000 | 9673.98 |
| 1612828800000 | 9704.16 |
| 1612915200000 | 9763.81 |
| 1613001600000 | 9786.94 |
| 1613088000000 | 9802.81 |
| 1613347200000 | 10112.99 |
| 1613433600000 | 10060.3 |
| 1613520000000 | 10092.25 |
| 1613606400000 | 10170.99 |
| 1613692800000 | 10232 |
| 1613952000000 | 10002.22 |
| 1614038400000 | 9701.35 |
| 1614124800000 | 9288.02 |
| 1614211200000 | 9245.13 |
| 1614297600000 | 8960.53 |
| 1614556800000 | 9521.63 |
| 1614643200000 | 9274.75 |
| 1614729600000 | 9271.35 |
| 1614816000000 | 9351.63 |
| 1614902400000 | 9196.82 |
| 1615161600000 | 9031.5 |
| 1615248000000 | 9200.52 |
| 1615334400000 | 9430.28 |
| 1615420800000 | 9414.34 |
| 1615507200000 | 9284.17 |
| 1615766400000 | 9300.39 |
| 1615852800000 | 9401.17 |
| 1615939200000 | 9135.22 |
| 1616025600000 | 9488.45 |
| 1616112000000 | 9428.86 |
| 1616371200000 | 7806.49 |
| 1616457600000 | 7885.49 |
| 1616544000000 | 8179.12 |
| 1616630400000 | 8047.87 |
| 1616716800000 | 7849.6 |
| 1616976000000 | 7816.67 |
| 1617062400000 | 7638.89 |
| 1617148800000 | 7695.06 |
| 1617235200000 | 8034.06 |
| 1617321600000 | 8085.57 |
| 1617580800000 | 8229.85 |
| 1617667200000 | 8048.69 |
| 1617753600000 | 8009.79 |
| 1617840000000 | 8039.6 |
| 1617926400000 | 7816.47 |
| 1618185600000 | 7711.07 |
| 1618272000000 | 7669.24 |
| 1618358400000 | 7895.2 |
| 1618444800000 | 7844.3 |
| 1618531200000 | 7822.85 |
| 1618790400000 | 7608.51 |
| 1618876800000 | 7433.19 |
| 1618963200000 | 7097.86 |
| 1619049600000 | 7091.67 |
| 1619136000000 | 7029.2 |
| 1619395200000 | 7284.41 |
| 1619481600000 | 7502.96 |
| 1619568000000 | 7431.04 |
| 1619654400000 | 7561.73 |
| 1619740800000 | 7512.23 |
| 1620000000000 | 7716.04 |
| 1620086400000 | 7678.68 |
| 1620172800000 | 7631.13 |
| 1620259200000 | 7720.59 |
| 1620345600000 | 7768.95 |
| 1620604800000 | 7826.9 |
| 1620691200000 | 7724.75 |
| 1620777600000 | 7574.44 |
| 1620864000000 | 7517.41 |
| 1620950400000 | 7566.11 |
| 1621209600000 | 7757.03 |
| 1621296000000 | 7744.3 |
| 1621382400000 | 7706.71 |
| 1621468800000 | 7714.29 |
| 1621555200000 | 7704.05 |
| 1621814400000 | 7668.2 |
| 1621900800000 | 7252.49 |
| 1621987200000 | 7390 |
| 1622073600000 | 7320.27 |
| 1622160000000 | 7210.23 |
| 1622419200000 | 7277.62 |
| 1622505600000 | 7292.9 |
| 1622592000000 | 7244.05 |
| 1622678400000 | 7147.97 |
| 1622764800000 | 7193.47 |
| 1623024000000 | 7300.03 |
| 1623110400000 | 7334.45 |
| 1623196800000 | 7320.45 |
| 1623283200000 | 7441.31 |
| 1623369600000 | 7522.79 |
| 1623628800000 | 7392.86 |
| 1623715200000 | 7229.84 |
| 1623801600000 | 7165.47 |
| 1623888000000 | 6977.49 |
| 1623974400000 | 6867.37 |
| 1624233600000 | 6817.92 |
| 1624320000000 | 6952.29 |
| 1624406400000 | 6978.62 |
| 1624492800000 | 6950.4 |
| 1624579200000 | 6821.87 |
| 1624838400000 | 6704.4 |
| 1624924800000 | 6659.21 |
| 1625011200000 | 6635.68 |
| 1625097600000 | 6744.96 |
| 1625184000000 | 6710.55 |
| 1625443200000 | 6815.76 |
| 1625529600000 | 6761.02 |
| 1625616000000 | 6787.51 |
| 1625702400000 | 6680.61 |
| 1625788800000 | 6699.36 |
| 1626048000000 | 6579.73 |
| 1626134400000 | 6559.41 |
| 1626220800000 | 6694.21 |
| 1626307200000 | 6721.57 |
| 1626393600000 | 6763.91 |
| 1626652800000 | 6702.53 |
| 1626739200000 | 6715.43 |
| 1626825600000 | 6690.26 |
| 1626912000000 | 6708.59 |
| 1626998400000 | 6714.65 |
| 1627257600000 | 6680.92 |
| 1627344000000 | 6714.66 |
| 1627430400000 | 6706.66 |
| 1627516800000 | 6887.09 |
| 1627603200000 | 6907.16 |
| 1627862400000 | 7014.64 |
| 1627948800000 | 6951.14 |
| 1628035200000 | 6958.03 |
| 1628121600000 | 6976.86 |
| 1628208000000 | 6890.85 |
| 1628467200000 | 6879.97 |
| 1628553600000 | 6901.92 |
| 1628640000000 | 6737.86 |
| 1628726400000 | 6906.11 |
| 1628812800000 | 6937.25 |
| 1629072000000 | 7052.88 |
| 1629158400000 | 7098.05 |
| 1629244800000 | 7017.34 |
| 1629331200000 | 6930.04 |
| 1629417600000 | 6962.45 |
| 1629676800000 | 7086.8 |
| 1629763200000 | 7139.74 |
| 1629849600000 | 7090.74 |
| 1629936000000 | 7027.9 |
| 1630022400000 | 7099.77 |
| 1630281600000 | 7083.67 |
| 1630368000000 | 7188.27 |
| 1630454400000 | 7254.49 |
| 1630540800000 | 7297.46 |
| 1630627200000 | 7276.91 |
| 1630886400000 | 7340.12 |
| 1630972800000 | 7197.13 |
| 1631059200000 | 6967.05 |
| 1631145600000 | 7072.58 |
| 1631232000000 | 7052.43 |
| 1631491200000 | 7051.36 |
| 1631577600000 | 7018.52 |
| 1631664000000 | 6966.63 |
| 1631750400000 | 6848.16 |
| 1631836800000 | 6708.1 |
| 1632096000000 | 6556.78 |
| 1632182400000 | 6545.72 |
| 1632268800000 | 6605.77 |
| 1632355200000 | 6541.56 |
| 1632441600000 | 6406.37 |
| 1632700800000 | 6461.17 |
| 1632787200000 | 6415.83 |
| 1632873600000 | 6429.44 |
| 1632960000000 | 6455.88 |
| 1633046400000 | 6483.57 |
| 1633305600000 | 6477.01 |
| 1633392000000 | 6442.6 |
| 1633478400000 | 6313.36 |
| 1633564800000 | 6408.27 |
| 1633651200000 | 6379.39 |
| 1633910400000 | 6426.77 |
| 1633996800000 | 6359.4 |
| 1634083200000 | 6307.38 |
| 1634169600000 | 6219.65 |
| 1634256000000 | 6218.99 |
| 1634515200000 | 6194.04 |
| 1634601600000 | 6253.66 |
| 1634688000000 | 6297.61 |
| 1634774400000 | 6206.77 |
| 1634860800000 | 6195.77 |
| 1635120000000 | 6268.86 |
| 1635206400000 | 6370.74 |
| 1635292800000 | 6429.68 |
| 1635379200000 | 6427.37 |
| 1635465600000 | 6373.97 |
| 1635724800000 | 6492.25 |
| 1635811200000 | 6400.07 |
| 1635897600000 | 6326.23 |
| 1635984000000 | 6415.38 |
| 1636070400000 | 6436.55 |
| 1636329600000 | 6512.9 |
| 1636416000000 | 6489.08 |
| 1636502400000 | 6441.42 |
| 1636588800000 | 6411.78 |
| 1636675200000 | 6398.2 |
| 1636934400000 | 6516.6 |
| 1637020800000 | 6263.19 |
| 1637107200000 | 6162.98 |
| 1637193600000 | 5948.5 |
| 1637280000000 | 5955.19 |
| 1637539200000 | 6003.74 |
| 1637625600000 | 5400.32 |
| 1637712000000 | 5702.98 |
| 1637798400000 | 5810.17 |
| 1637884800000 | 5573.43 |
| 1638144000000 | 5426.55 |
| 1638230400000 | 5290.1 |
| 1638316800000 | 5471.21 |
| 1638403200000 | 5261.04 |
| 1638489600000 | 5376.92 |
| 1638748800000 | 5430.87 |
| 1638835200000 | 5584.44 |
| 1638921600000 | 5599.11 |
| 1639008000000 | 5623.79 |
| 1639094400000 | 5611.5 |
| 1639353600000 | 5762.87 |
| 1639440000000 | 5586.98 |
| 1639526400000 | 5371.76 |
| 1639612800000 | 5250.21 |
| 1639699200000 | 4612.29 |
| 1639958400000 | 4086.61 |
| 1640044800000 | 5425.99 |
| 1640131200000 | 5399.65 |
| 1640217600000 | 5887.98 |
| 1640304000000 | 5865.88 |
| 1640563200000 | 6082.16 |
| 1640649600000 | 5804.16 |
| 1640736000000 | 5505.3 |
| 1640822400000 | 5284.99 |
| 1640908800000 | 5245.56 |
| 1641168000000 | 5482.94 |
| 1641254400000 | 5351.43 |
| 1641340800000 | 5386.86 |
| 1641427200000 | 5319.97 |
| 1641513600000 | 5354.13 |
| 1641772800000 | 5400.14 |
| 1641859200000 | 5356.42 |
| 1641945600000 | 5544.27 |
| 1642032000000 | 5538.37 |
| 1642118400000 | 5563.63 |
| 1642377600000 | 5672.37 |
| 1642464000000 | 5330.16 |
| 1642550400000 | 5552.66 |
| 1642636800000 | 5536.62 |
| 1642723200000 | 5511.17 |
| 1642982400000 | 5244.14 |
| 1643068800000 | 5281.24 |
| 1643155200000 | 5280.71 |
| 1643241600000 | 5344.56 |
| 1643328000000 | 5399.61 |
| 1643587200000 | 5524.53 |
| 1643673600000 | 5567.83 |
| 1643760000000 | 5438.03 |
| 1643846400000 | 5336.41 |
| 1643932800000 | 5297.44 |
| 1644192000000 | 5371.61 |
| 1644278400000 | 5353.38 |
| 1644364800000 | 5438.66 |
| 1644451200000 | 5451.17 |
| 1644537600000 | 5471.12 |
| 1644796800000 | 5290.84 |
| 1644883200000 | 5356.61 |
| 1644969600000 | 5389.69 |
| 1645056000000 | 5330.32 |
| 1645142400000 | 5348.04 |
| 1645401600000 | 5336.12 |
| 1645488000000 | 5187.94 |
| 1645574400000 | 5178.87 |
| 1645660800000 | 4602.26 |
| 1645747200000 | 4926.43 |
| 1646006400000 | 4871.17 |
| 1646092800000 | 4878.32 |
| 1646179200000 | 4849.36 |
| 1646265600000 | 4936.7 |
| 1646352000000 | 4898.33 |
| 1646611200000 | 4853.77 |
| 1646697600000 | 4845.7 |
| 1646784000000 | 4892.87 |
| 1646870400000 | 4844.59 |
| 1646956800000 | 4903.16 |
| 1647216000000 | 4949.43 |
| 1647302400000 | 4954.7 |
| 1647388800000 | 5005.15 |
| 1647475200000 | 5049.41 |
| 1647561600000 | 5051.01 |
| 1647820800000 | 5129.16 |
| 1647907200000 | 5205.6 |
| 1647993600000 | 5207.76 |
| 1648080000000 | 5207.84 |
| 1648166400000 | 5237.15 |
| 1648425600000 | 5288.93 |
| 1648512000000 | 5380.38 |
| 1648598400000 | 5402.59 |
| 1648684800000 | 5420.82 |
| 1648771200000 | 5448.52 |
| 1649030400000 | 5547.82 |
| 1649116800000 | 5591.54 |
| 1649203200000 | 5616.98 |
| 1649289600000 | 5694.75 |
| 1649376000000 | 5772.83 |
| 1649635200000 | 5901.04 |
| 1649721600000 | 5966.88 |
| 1649808000000 | 5943.68 |
| 1649894400000 | 5975.96 |
| 1649980800000 | 6016.93 |
| 1650240000000 | 6063.74 |
| 1650326400000 | 6057.52 |
| 1650412800000 | 6092.04 |
| 1650499200000 | 6116.38 |
| 1650585600000 | 5895.34 |
| 1650844800000 | 5864.58 |
| 1650931200000 | 5721.35 |
| 1651017600000 | 5739.77 |
| 1651104000000 | 5784.04 |
| 1651190400000 | 5805.07 |
| 1651449600000 | 5796.2 |
| 1651536000000 | 5814.46 |
| 1651622400000 | 5826.84 |
| 1651708800000 | 5932.89 |
| 1651795200000 | 5919.2 |
| 1652054400000 | 5886.58 |
| 1652140800000 | 5855.27 |
| 1652227200000 | 5732.35 |
| 1652313600000 | 5557.57 |
| 1652400000000 | 5657.23 |
| 1652659200000 | 5587.65 |
| 1652745600000 | 5521.18 |
| 1652832000000 | 5427.21 |
| 1652918400000 | 5457.53 |
| 1653004800000 | 5424.2 |
| 1653264000000 | 5468.52 |
| 1653350400000 | 5398.16 |
| 1653436800000 | 5330.09 |
| 1653523200000 | 5425.15 |
| 1653609600000 | 5443.58 |
| 1653868800000 | 5542.34 |
| 1653955200000 | 5593.39 |
| 1654041600000 | 5682.93 |
| 1654128000000 | 5705.24 |
| 1654214400000 | 5709.56 |
| 1654473600000 | 5769.31 |
| 1654560000000 | 5764.69 |
| 1654646400000 | 5421.79 |
| 1654732800000 | 5449.54 |
| 1654819200000 | 5487.6 |
| 1655078400000 | 5330.19 |
| 1655164800000 | 5321.56 |
| 1655251200000 | 5388.3 |
| 1655337600000 | 5336.95 |
| 1655424000000 | 5423.03 |
| 1655683200000 | 5445.9 |
| 1655769600000 | 5490.79 |
| 1655856000000 | 5496.47 |
| 1655942400000 | 5484.5 |
| 1656028800000 | 5532.7 |
| 1656288000000 | 5780.22 |
| 1656374400000 | 5675.39 |
| 1656460800000 | 5505.43 |
| 1656547200000 | 5486.27 |
| 1656633600000 | 5562.94 |
| 1656892800000 | 5471.67 |
| 1656979200000 | 5351.71 |
| 1657065600000 | 5358.75 |
| 1657152000000 | 5396.42 |
| 1657238400000 | 5421.11 |
| 1657497600000 | 5406.52 |
| 1657584000000 | 5419.41 |
| 1657670400000 | 5429.34 |
| 1657756800000 | 5393.78 |
| 1657843200000 | 5419.04 |
| 1658102400000 | 5521.66 |
| 1658188800000 | 5567.51 |
| 1658275200000 | 5598.12 |
| 1658361600000 | 5545.08 |
| 1658448000000 | 5552.74 |
| 1658707200000 | 5575.44 |
| 1658793600000 | 5576.75 |
| 1658880000000 | 5590.45 |
| 1658966400000 | 5607.33 |
| 1659052800000 | 5675.95 |
| 1659312000000 | 5790.22 |
| 1659398400000 | 5757 |
| 1659484800000 | 5823.84 |
| 1659571200000 | 5907.95 |
| 1659657600000 | 5941.55 |
| 1659916800000 | 6011.08 |
| 1660003200000 | 6012.85 |
| 1660089600000 | 6065.43 |
| 1660176000000 | 6063.86 |
| 1660262400000 | 6084.3 |
| 1660521600000 | 6125.24 |
| 1660608000000 | 6162.4 |
| 1660694400000 | 6232.93 |
| 1660780800000 | 6216.1 |
| 1660867200000 | 6283.9 |
| 1661126400000 | 6398.15 |
| 1661212800000 | 6430.92 |
| 1661299200000 | 6328.44 |
| 1661385600000 | 6422.58 |
| 1661472000000 | 6442.17 |
| 1661731200000 | 6461.29 |
| 1661817600000 | 6459.6 |
| 1661904000000 | 6541.18 |
| 1661990400000 | 6549.71 |
| 1662076800000 | 6642.07 |
| 1662336000000 | 6786.31 |
| 1662422400000 | 6834.95 |
| 1662508800000 | 6877.28 |
| 1662595200000 | 6943.1 |
| 1662681600000 | 7050.03 |
| 1662940800000 | 7218.26 |
| 1663027200000 | 6872.42 |
| 1663113600000 | 6967.47 |
| 1663200000000 | 6919.4 |
| 1663286400000 | 7001.61 |
| 1663545600000 | 6767.03 |
| 1663632000000 | 6806.08 |
| 1663718400000 | 6828.77 |
| 1663804800000 | 6911.4 |
| 1663891200000 | 6942.66 |
| 1664150400000 | 6899.92 |
| 1664236800000 | 6846.34 |
| 1664323200000 | 6737.54 |
| 1664409600000 | 6619.24 |
| 1664496000000 | 6765.05 |
| 1664755200000 | 7001.21 |
| 1664841600000 | 7121.63 |
| 1664928000000 | 7192.47 |
| 1665014400000 | 7277.92 |
| 1665100800000 | 7366.64 |
| 1665360000000 | 7426.3 |
| 1665446400000 | 7399.93 |
| 1665532800000 | 7372.37 |
| 1665619200000 | 7447.18 |
| 1665705600000 | 7612.93 |
| 1665964800000 | 7883.08 |
| 1666051200000 | 7865.38 |
| 1666137600000 | 7949.04 |
| 1666224000000 | 8041.02 |
| 1666310400000 | 8167.77 |
| 1666569600000 | 7690.26 |
| 1666656000000 | 7639.9 |
| 1666742400000 | 7766.39 |
| 1666828800000 | 7766.02 |
| 1666915200000 | 7718.99 |
| 1667174400000 | 7827.35 |
| 1667260800000 | 7966.52 |
| 1667347200000 | 8045.63 |
| 1667433600000 | 8160.78 |
| 1667520000000 | 8275.17 |
| 1667779200000 | 8399.3 |
| 1667865600000 | 8467.5 |
| 1667952000000 | 8541.87 |
| 1668038400000 | 8706.54 |
| 1668124800000 | 8825.27 |
| 1668384000000 | 9126.47 |
| 1668470400000 | 9226.02 |
| 1668556800000 | 9165.52 |
| 1668643200000 | 8918.42 |
| 1668729600000 | 8997.76 |
| 1668988800000 | 9135.27 |
| 1669075200000 | 9491.79 |
| 1669161600000 | 9593.97 |
| 1669248000000 | 9716.51 |
| 1669334400000 | 9863.33 |
| 1669593600000 | 9942.15 |
| 1669680000000 | 9991.68 |
| 1669766400000 | 10155.23 |
| 1669852800000 | 10372.76 |
| 1669939200000 | 10320.64 |
| 1670198400000 | 10341.3799 |
| 1670284800000 | 10383.99 |
| 1670371200000 | 10099.31 |
| 1670457600000 | 10179.89 |
| 1670544000000 | 10516.74 |
| 1670803200000 | 10831.15 |
| 1670889600000 | 10970.32 |
| 1670976000000 | 10646.32 |
| 1671062400000 | 10795.15 |
| 1671148800000 | 10879.01 |
| 1671408000000 | 11041.5 |
| 1671494400000 | 11140.15 |
| 1671580800000 | 11192.6 |
| 1671667200000 | 11244.48 |
| 1671753600000 | 11236.59 |
| 1672012800000 | 11326.69 |
| 1672099200000 | 11105.29 |
| 1672185600000 | 10752.09 |
| 1672272000000 | 11017.95 |
| 1672358400000 | 11116.94 |
| 1672617600000 | 11407.9 |
| 1672704000000 | 11210.06 |
| 1672790400000 | 10981.98 |
| 1672876800000 | 10122.39 |
| 1672963200000 | 10561.53 |
| 1673222400000 | 10234.29 |
| 1673308800000 | 9843.12 |
| 1673395200000 | 9251.08 |
| 1673481600000 | 9613.92 |
| 1673568000000 | 9720.22 |
| 1673827200000 | 10134 |
| 1673913600000 | 10309.65 |
| 1674000000000 | 10433.67 |
| 1674086400000 | 10470.82 |
| 1674172800000 | 10531.47 |
| 1674432000000 | 10324.8799 |
| 1674518400000 | 10176.2 |
| 1674604800000 | 10065.74 |
| 1674691200000 | 9989.86 |
| 1674777600000 | 9809.81 |
| 1675036800000 | 9690.66 |
| 1675123200000 | 9476.18 |
| 1675209600000 | 8953.98 |
| 1675296000000 | 8888.93 |
| 1675382400000 | 9251.12 |
| 1675641600000 | 9123.92 |
| 1675728000000 | 8393.59 |
| 1675814400000 | 8394.35 |
| 1675900800000 | 8394.47 |
| 1675987200000 | 8392.03 |
| 1676246400000 | 8387.75 |
| 1676332800000 | 8387.78 |
| 1676419200000 | 9160.7 |
| 1676505600000 | 9011.7099 |
| 1676592000000 | 9073.91 |
| 1676851200000 | 9470.15 |
| 1676937600000 | 9716.1 |
| 1677024000000 | 9500.86 |
| 1677110400000 | 9574.4599 |
| 1677196800000 | 9635.23 |
| 1677456000000 | 9738.15 |
| 1677542400000 | 9814.1299 |
| 1677628800000 | 9926.74 |
| 1677715200000 | 9789.42 |
| 1677801600000 | 9686.54 |
| 1678060800000 | 9876.51 |
| 1678147200000 | 9893.61 |
| 1678233600000 | 9833.82 |
| 1678320000000 | 9966.4599 |
| 1678406400000 | 9911.76 |
| 1678665600000 | 9810.52 |
| 1678752000000 | 9606.65 |
| 1678838400000 | 9356.8 |
| 1678924800000 | 9535.35 |
| 1679011200000 | 9524.34 |
| 1679270400000 | 9201.16 |
| 1679356800000 | 9026.86 |
| 1679443200000 | 9137.6299 |
| 1679529600000 | 9224.24 |
| 1679616000000 | 9191.44 |
| 1679875200000 | 9168.6299 |
| 1679961600000 | 8832.74 |
| 1680048000000 | 8878.35 |
| 1680134400000 | 8872.36 |
| 1680220800000 | 8707.65 |
| 1680480000000 | 8648.22 |
| 1680566400000 | 8801.66 |
| 1680652800000 | 8800.52 |
| 1680739200000 | 8779.43 |
| 1680825600000 | 8885.08 |
| 1681084800000 | 9106.4 |
| 1681171200000 | 9172.84 |
| 1681257600000 | 9194.57 |
| 1681344000000 | 9185.54 |
| 1681430400000 | 9134.75 |
| 1681689600000 | 9013.81 |
| 1681776000000 | 8947.04 |
| 1681862400000 | 9005.58 |
| 1681948800000 | 8960.31 |
| 1682035200000 | 8960.64 |
| 1682294400000 | 9012.06 |
| 1682380800000 | 8767.04 |
| 1682467200000 | 8537.12 |
| 1682553600000 | 8498.06 |
| 1682640000000 | 8268.45 |
| 1682899200000 | 8265.36 |
| 1682985600000 | 7863.53 |
| 1683072000000 | 7649.24 |
| 1683158400000 | 7729.19 |
| 1683244800000 | 7623.71 |
| 1683504000000 | 7798.21 |
| 1683590400000 | 7732.19 |
| 1683676800000 | 7634.86 |
| 1683763200000 | 8013.42 |
| 1683849600000 | 7858.31 |
| 1684108800000 | 7625.99 |
| 1684195200000 | 7869.79 |
| 1684281600000 | 8041.68 |
| 1684368000000 | 7850.57 |
| 1684454400000 | 7841.28 |
| 1684713600000 | 7792.2 |
| 1684800000000 | 7783.16 |
| 1684886400000 | 7719.31 |
| 1684972800000 | 7750.31 |
| 1685059200000 | 7918.08 |
| 1685318400000 | 8207.15 |
| 1685404800000 | 8342.76 |
| 1685491200000 | 8237.87 |
| 1685577600000 | 8358.2 |
| 1685664000000 | 8434.91 |
| 1685923200000 | 8561.59 |
| 1686009600000 | 8435.93 |
| 1686096000000 | 7984.13 |
| 1686182400000 | 7907.79 |
| 1686268800000 | 8067.27 |
| 1686528000000 | 7964.87 |
| 1686614400000 | 7763.51 |
| 1686700800000 | 7677.76 |
| 1686787200000 | 7757.67 |
| 1686873600000 | 7771.95 |
| 1687132800000 | 7498.31 |
| 1687219200000 | 7458.47 |
| 1687305600000 | 7377.51 |
| 1687392000000 | 7383.73 |
| 1687478400000 | 7410.96 |
| 1687737600000 | 7451.68 |
| 1687824000000 | 7457.63 |
| 1687910400000 | 7453.77 |
| 1687996800000 | 7454.49 |
| 1688083200000 | 7450.9 |
| 1688342400000 | 7790.05 |
| 1688428800000 | 7794.33 |
| 1688515200000 | 7889.02 |
| 1688601600000 | 7962.63 |
| 1688688000000 | 8078.56 |
| 1688947200000 | 8231.35 |
| 1689033600000 | 8233.89 |
| 1689120000000 | 8152.57 |
| 1689206400000 | 8140.03 |
| 1689292800000 | 8246.8799 |
| 1689552000000 | 8433.67 |
| 1689638400000 | 8051.16 |
| 1689724800000 | 8294.52 |
| 1689811200000 | 8520.92 |
| 1689897600000 | 8638.39 |
| 1690156800000 | 8771.9599 |
| 1690243200000 | 8597.92 |
| 1690329600000 | 8749.6 |
| 1690416000000 | 8851.55 |
| 1690502400000 | 8992.2099 |
| 1690761600000 | 9259.4 |
| 1690848000000 | 9193.8799 |
| 1690934400000 | 9263.8799 |
| 1691020800000 | 9347.25 |
| 1691107200000 | 9504.8799 |
| 1691366400000 | 9610.37 |
| 1691452800000 | 9593.58 |
| 1691539200000 | 9684.45 |
| 1691625600000 | 9381.93 |
| 1691712000000 | 9782.26 |
| 1691971200000 | 9937.19 |
| 1692057600000 | 9911.72 |
| 1692144000000 | 10014.82 |
| 1692230400000 | 10183.89 |
| 1692316800000 | 9915.11 |
| 1692576000000 | 10242.73 |
| 1692662400000 | 10357.26 |
| 1692748800000 | 10225.25 |
| 1692835200000 | 10435.97 |
| 1692921600000 | 10486.94 |
| 1693180800000 | 10677.08 |
| 1693267200000 | 10667.45 |
| 1693353600000 | 10628.61 |
| 1693440000000 | 10917.42 |
| 1693526400000 | 11062.83 |
| 1693785600000 | 11191.4599 |
| 1693872000000 | 11272.36 |
| 1693958400000 | 11176.16 |
| 1694044800000 | 11466.22 |
| 1694131200000 | 11432.1299 |
| 1694390400000 | 11287.49 |
| 1694476800000 | 11340.51 |
| 1694563200000 | 11115 |
| 1694649600000 | 11184.56 |
| 1694736000000 | 11223.76 |
| 1694995200000 | 10743.61 |
| 1695081600000 | 10926.16 |
| 1695168000000 | 10869.1299 |
| 1695254400000 | 11282.51 |
| 1695340800000 | 11470.37 |
| 1695600000000 | 11858.6299 |
| 1695686400000 | 11783.97 |
| 1695772800000 | 11838.33 |
| 1695859200000 | 11646.41 |
| 1695945600000 | 11782.7099 |
| 1696204800000 | 12002.36 |
| 1696291200000 | 12152.3 |
| 1696377600000 | 11975.37 |
| 1696464000000 | 12196.2 |
| 1696550400000 | 12167.8 |
| 1696809600000 | 11613.95 |
| 1696896000000 | 12068.67 |
| 1696982400000 | 11798.57 |
| 1697068800000 | 11700 |
| 1697155200000 | 11439.83 |
| 1697414400000 | 11109.82 |
| 1697500800000 | 11431.1299 |
| 1697587200000 | 11030.86 |
| 1697673600000 | 10994.91 |
| 1697760000000 | 10533.05 |
| 1698019200000 | 10870.99 |
| 1698105600000 | 11223.17 |
| 1698192000000 | 10374.44 |
| 1698278400000 | 10754.83 |
| 1698364800000 | 10818.03 |
| 1698624000000 | 10876.61 |
| 1698710400000 | 10497.09 |
| 1698796800000 | 10375 |
| 1698883200000 | 10516.23 |
| 1698969600000 | 10503.57 |
| 1699228800000 | 10723.97 |
| 1699315200000 | 10679.28 |
| 1699401600000 | 10727.25 |
| 1699488000000 | 10708.45 |
| 1699574400000 | 10613.94 |
| 1699833600000 | 10309.7 |
| 1699920000000 | 10373.93 |
| 1700006400000 | 10343.29 |
| 1700092800000 | 10414.58 |
| 1700179200000 | 10541.98 |
| 1700438400000 | 10671.86 |
| 1700524800000 | 10736.24 |
| 1700611200000 | 10652.18 |
| 1700697600000 | 10564.3799 |
| 1700784000000 | 10595.6 |
| 1701043200000 | 10661.02 |
| 1701129600000 | 10589.55 |
| 1701216000000 | 10348.49 |
| 1701302400000 | 10398.11 |
| 1701388800000 | 10358.19 |
| 1701648000000 | 10372.35 |
| 1701734400000 | 10376.58 |
| 1701820800000 | 10041.2 |
| 1701907200000 | 10161.79 |
| 1701993600000 | 10148.2099 |
| 1702252800000 | 9782.28 |
| 1702339200000 | 9731.56 |
| 1702425600000 | 9397.03 |
| 1702512000000 | 9634.6 |
| 1702598400000 | 9852.17 |
| 1702857600000 | 9463.05 |
| 1702944000000 | 9410.56 |
| 1703030400000 | 9210.33 |
| 1703116800000 | 9336.06 |
| 1703203200000 | 9075.64 |
| 1703462400000 | 8627.56 |
| 1703548800000 | 8633.89 |
| 1703635200000 | 8620.22 |
| 1703721600000 | 8867.5 |
| 1703808000000 | 9146.49 |
| 1704153600000 | 9322.3799 |
| 1704240000000 | 9026.33 |
| 1704326400000 | 9138.3799 |
| 1704412800000 | 9262.95 |
| 1704672000000 | 9384.66 |
| 1704758400000 | 9235.06 |
| 1704844800000 | 9343.81 |
| 1704931200000 | 9350.29 |
| 1705017600000 | 9398.02 |
| 1705276800000 | 9488.78 |
| 1705363200000 | 9516.14 |
| 1705449600000 | 9535.62 |
| 1705536000000 | 9575.01 |
| 1705622400000 | 9554.06 |
| 1705881600000 | 9604.87 |
| 1705968000000 | 9587.5 |
| 1706054400000 | 9715.47 |
| 1706140800000 | 9881.92 |
| 1706227200000 | 10047.86 |
| 1706486400000 | 10123.27 |
| 1706572800000 | 10169.23 |
| 1706659200000 | 10261.16 |
| 1706745600000 | 10459.53 |
| 1706832000000 | 10415.93 |
| 1707091200000 | 10547.9599 |
| 1707177600000 | 10718.42 |
| 1707264000000 | 10807.73 |
| 1707350400000 | 10957.27 |
| 1707436800000 | 11014.91 |
| 1707696000000 | 11163.66 |
| 1707782400000 | 10926.01 |
| 1707868800000 | 11044.9 |
| 1707955200000 | 11244.6 |
| 1708041600000 | 11254.94 |
| 1708300800000 | 11136.36 |
| 1708387200000 | 11277.45 |
| 1708473600000 | 11253.42 |
| 1708560000000 | 11395.84 |
| 1708646400000 | 11360.37 |
| 1708905600000 | 11395.78 |
| 1708992000000 | 11196.44 |
| 1709078400000 | 11046.87 |
| 1709164800000 | 11283.2099 |
| 1709251200000 | 11244.7 |
| 1709510400000 | 11003.48 |
| 1709596800000 | 10895.85 |
| 1709683200000 | 10572.14 |
| 1709769600000 | 10907.19 |
| 1709856000000 | 10915.99 |
| 1710115200000 | 10834.1299 |
| 1710201600000 | 10674.92 |
| 1710288000000 | 10589.34 |
| 1710374400000 | 10576.23 |
| 1710460800000 | 10478.66 |
| 1710720000000 | 10135.7 |
| 1710806400000 | 10268.86 |
| 1710892800000 | 10306.28 |
| 1710979200000 | 10411.87 |
| 1711065600000 | 10369.32 |
| 1711324800000 | 10209.08 |
| 1711411200000 | 9879.51 |
| 1711497600000 | 9851.27 |
| 1711584000000 | 9926.48 |
| 1711670400000 | 10135.15 |
| 1711929600000 | 10022.12 |
| 1712016000000 | 9849.07 |
| 1712102400000 | 9783.69 |
| 1712188800000 | 9840.87 |
| 1712275200000 | 10307.69 |
| 1712534400000 | 10684.9 |
| 1712620800000 | 10711.32 |
| 1712707200000 | 10691.82 |
| 1712793600000 | 10686.86 |
| 1712880000000 | 10671.64 |
| 1713139200000 | 10659.18 |
| 1713225600000 | 10458.7099 |
| 1713312000000 | 10465.26 |
| 1713398400000 | 10469.08 |
| 1713484800000 | 10519.78 |
| 1713744000000 | 10636.62 |
| 1713830400000 | 10620.08 |
| 1713916800000 | 10642.91 |
| 1714003200000 | 10686.59 |
| 1714089600000 | 10822.67 |
| 1714348800000 | 10914.9 |
| 1714435200000 | 10869.77 |
| 1714521600000 | 10831.78 |
| 1714608000000 | 11068.8799 |
| 1714694400000 | 11160.24 |
| 1714953600000 | 11156.42 |
| 1715040000000 | 11130.89 |
| 1715126400000 | 11122.83 |
| 1715212800000 | 11140.05 |
| 1715299200000 | 11131.41 |
| 1715558400000 | 10818.64 |
| 1715644800000 | 10816.07 |
| 1715731200000 | 10920.09 |
| 1715817600000 | 11106.9599 |
| 1715904000000 | 11265.53 |
| 1716163200000 | 11360.6 |
| 1716249600000 | 11262.75 |
| 1716336000000 | 11359.09 |
| 1716422400000 | 11251.14 |
| 1716508800000 | 11146.1 |
| 1716768000000 | 11010.4599 |
| 1716854400000 | 10983.11 |
| 1716940800000 | 10770.9 |
| 1717027200000 | 10714.52 |
| 1717113600000 | 10699.3 |
| 1717372800000 | 10784.6299 |
| 1717459200000 | 10704.57 |
| 1717545600000 | 10700.78 |
| 1717632000000 | 10730.73 |
| 1717718400000 | 10564.14 |
| 1717977600000 | 10339.6299 |
| 1718064000000 | 10322.29 |
| 1718150400000 | 10399.69 |
| 1718236800000 | 10674.6299 |
| 1718323200000 | 10660.81 |
| 1718582400000 | 10613.69 |
| 1718668800000 | 10699.11 |
| 1718755200000 | 10723.47 |
| 1718841600000 | 10849.72 |
| 1718928000000 | 10990.39 |
| 1719187200000 | 10902.85 |
| 1719273600000 | 10834.41 |
| 1719360000000 | 10679.32 |
| 1719446400000 | 10862.54 |
| 1719532800000 | 10946.47 |
| 1719792000000 | 10570.43 |
| 1719878400000 | 10795.74 |
| 1719964800000 | 10850.23 |
| 1720051200000 | 11003.53 |
| 1720137600000 | 10981.35 |
| 1720396800000 | 10965.67 |
| 1720483200000 | 10987.2099 |
| 1720569600000 | 10973.07 |
| 1720656000000 | 11169.7 |
| 1720742400000 | 11166.56 |
| 1721001600000 | 11179.9599 |
| 1721088000000 | 11237.04 |
| 1721174400000 | 11248.93 |
| 1721260800000 | 11301.85 |
| 1721347200000 | 11264.1299 |
| 1721606400000 | 11315.16 |
| 1721692800000 | 11370.42 |
| 1721779200000 | 11297.81 |
| 1721865600000 | 11175.29 |
| 1721952000000 | 11208.43 |
| 1722211200000 | 11036.64 |
| 1722297600000 | 10991.33 |
| 1722384000000 | 10854.7 |
| 1722470400000 | 11049.58 |
| 1722556800000 | 10777.2099 |
| 1722816000000 | 10072.49 |
| 1722902400000 | 10049.05 |
| 1722988800000 | 10216.44 |
| 1723075200000 | 10304.26 |
| 1723161600000 | 10149.31 |
| 1723420800000 | 9945.32 |
| 1723507200000 | 10005.55 |
| 1723593600000 | 9984.51 |
| 1723680000000 | 10143.12 |
| 1723766400000 | 9995.93 |
| 1724025600000 | 10125.36 |
| 1724112000000 | 10014.47 |
| 1724198400000 | 9939.97 |
| 1724284800000 | 9944.76 |
| 1724371200000 | 9677.51 |
| 1724630400000 | 9522.61 |
| 1724716800000 | 9611.59 |
| 1724803200000 | 9609.18 |
| 1724889600000 | 9710.04 |
| 1724976000000 | 9713.89 |
| 1725235200000 | 9952.2099 |
| 1725321600000 | 9898.3 |
| 1725408000000 | 9857.16 |
| 1725494400000 | 9938.74 |
| 1725580800000 | 9805.02 |
| 1725840000000 | 9751.1299 |
| 1725926400000 | 9641.82 |
| 1726012800000 | 9371.16 |
| 1726099200000 | 9410.77 |
| 1726185600000 | 9636.45 |
| 1726444800000 | 9571.68 |
| 1726531200000 | 9640.3799 |
| 1726617600000 | 9574.76 |
| 1726704000000 | 9779.83 |
| 1726790400000 | 9752.26 |
| 1727049600000 | 9656.98 |
| 1727136000000 | 9645.59 |
| 1727222400000 | 9508.66 |
| 1727308800000 | 9464.22 |
| 1727395200000 | 9507.41 |
| 1727654400000 | 9414.39 |
| 1727740800000 | 9048.02 |
| 1727827200000 | 8776.09 |
| 1727913600000 | 8738.64 |
| 1728000000000 | 8879.73 |
| 1728259200000 | 8886.59 |
| 1728345600000 | 8829.03 |
| 1728432000000 | 8866.55 |
| 1728518400000 | 8806.7 |
| 1728604800000 | 8673.19 |
| 1728864000000 | 8451.94 |
| 1728950400000 | 8635.2 |
| 1729036800000 | 8748.11 |
| 1729123200000 | 8884.2 |
| 1729209600000 | 8749.39 |
| 1729468800000 | 8657 |
| 1729555200000 | 8816.61 |
| 1729641600000 | 8655.62 |
| 1729728000000 | 8813.09 |
| 1729814400000 | 8859.7099 |
| 1730073600000 | 8941.49 |
| 1730160000000 | 8944.41 |
| 1730246400000 | 9039.12 |
| 1730332800000 | 9037.65 |
| 1730419200000 | 9048.9599 |
| 1730678400000 | 8839.68 |
| 1730764800000 | 8795.69 |
| 1730851200000 | 9025.29 |
| 1730937600000 | 9068.29 |
| 1731024000000 | 9180.52 |
| 1731283200000 | 9288.53 |
| 1731369600000 | 9217.39 |
| 1731456000000 | 9233.57 |
| 1731542400000 | 9387.85 |
| 1731628800000 | 9398.03 |
| 1731888000000 | 9374.9 |
| 1731974400000 | 9344.67 |
| 1732060800000 | 9194.05 |
| 1732147200000 | 9442.7 |
| 1732233600000 | 9550.9599 |
| 1732492800000 | 9625.3799 |
| 1732579200000 | 9640.49 |
| 1732665600000 | 9634.34 |
| 1732752000000 | 9631.8 |
| 1732838400000 | 9716.56 |
| 1733097600000 | 9740.64 |
| 1733184000000 | 9823.57 |
| 1733270400000 | 9846.26 |
| 1733356800000 | 9940.06 |
| 1733443200000 | 10011.28 |
| 1733702400000 | 10168.23 |
| 1733788800000 | 9993.15 |
| 1733875200000 | 9940.5 |
| 1733961600000 | 9969.66 |
| 1734048000000 | 10065.53 |
| 1734307200000 | 10051.2099 |
| 1734393600000 | 10043.25 |
| 1734480000000 | 9913.09 |
| 1734566400000 | 9738.66 |
| 1734652800000 | 9708.94 |
| 1734912000000 | 9604.23 |
| 1734998400000 | 9616.04 |
| 1735084800000 | 9718.32 |
| 1735171200000 | 9773.58 |
| 1735257600000 | 9860.77 |
| 1735516800000 | 9828.7099 |
| 1735603200000 | 9814.26 |
| 1735776000000 | 9853.03 |
| 1735862400000 | 9877.47 |
| 1736121600000 | 9948.8799 |
| 1736208000000 | 9888.58 |
| 1736294400000 | 9757.68 |
| 1736380800000 | 9871.59 |
| 1736467200000 | 9802.31 |
| 1736726400000 | 9582.54 |
| 1736812800000 | 9548.02 |
| 1736899200000 | 9545.43 |
| 1736985600000 | 9668.53 |
| 1737072000000 | 9706.77 |
| 1737331200000 | 9731.26 |
| 1737417600000 | 9649.1299 |
| 1737504000000 | 9683.82 |
| 1737590400000 | 9723.25 |
| 1737676800000 | 9758.66 |
| 1737936000000 | 9601.98 |
| 1738022400000 | 9623 |
| 1738108800000 | 9513.37 |
| 1738195200000 | 9514.91 |
| 1738281600000 | 9448.17 |
| 1738540800000 | 9249.1 |
| 1738627200000 | 9296.15 |
| 1738713600000 | 9153.8799 |
| 1738800000000 | 9272.68 |
| 1738886400000 | 9352.31 |
| 1739145600000 | 9306.34 |
| 1739232000000 | 9291.24 |
| 1739318400000 | 9169.33 |
| 1739404800000 | 9232.37 |
| 1739491200000 | 9214 |
| 1739750400000 | 9186.49 |
| 1739836800000 | 9217.98 |
| 1739923200000 | 9096.02 |
| 1740009600000 | 9189.33 |
| 1740096000000 | 8977.22 |
| 1740355200000 | 9014.91 |
| 1740441600000 | 8854.2 |
| 1740528000000 | 8863.04 |
| 1740614400000 | 8991.24 |
| 1740700800000 | 8957.9599 |
| 1740960000000 | 9069.64 |
| 1741046400000 | 9018.03 |
| 1741132800000 | 9192.29 |
| 1741219200000 | 9384.15 |
| 1741305600000 | 9508.68 |
| 1741564800000 | 9527.24 |
| 1741651200000 | 9535.18 |
| 1741737600000 | 9561.11 |
| 1741824000000 | 9758.57 |
| 1741910400000 | 9892.26 |
| 1742169600000 | 9990.94 |
| 1742256000000 | 9958.97 |
| 1742342400000 | 8869.85 |
| 1742428800000 | 8891.07 |
| 1742515200000 | 8340.93 |
| 1742774400000 | 8431.74 |
| 1742860800000 | 8801.43 |
| 1742947200000 | 8819.3 |
| 1743033600000 | 8858.65 |
| 1743120000000 | 8964.3799 |
| 1743379200000 | 8974.08 |
| 1743465600000 | 8986.66 |
| 1743552000000 | 8965.47 |
| 1743638400000 | 8974.9599 |
| 1743724800000 | 8876.14 |
| 1743984000000 | 8903.87 |
| 1744070400000 | 9019.39 |
| 1744156800000 | 8872.11 |
| 1744243200000 | 8973.85 |
| 1744329600000 | 8974.3799 |
| 1744588800000 | 9059.67 |
| 1744675200000 | 9053.86 |
| 1744761600000 | 8863.85 |
| 1744848000000 | 9043.81 |
| 1744934400000 | 8975.99 |
| 1745193600000 | 8937.56 |
| 1745280000000 | 8845.3799 |
| 1745366400000 | 8842.04 |
| 1745452800000 | 8918.19 |
| 1745539200000 | 8933.43 |
| 1745798400000 | 8833.36 |
| 1745884800000 | 8797.59 |
| 1745971200000 | 8701.56 |
| 1746057600000 | 8704.89 |
| 1746144000000 | 8797.37 |
| 1746403200000 | 8799.43 |
| 1746489600000 | 8844.2 |
| 1746576000000 | 8743.93 |
| 1746662400000 | 8858.42 |
| 1746748800000 | 8927.51 |
| 1747008000000 | 9118.11 |
| 1747094400000 | 9113.3799 |
| 1747180800000 | 9125.75 |
| 1747267200000 | 9063.07 |
| 1747353600000 | 9112.68 |
| 1747612800000 | 9113.72 |
| 1747699200000 | 9038.65 |
| 1747785600000 | 8982.02 |
| 1747872000000 | 8995.69 |
| 1747958400000 | 8879.14 |
| 1748217600000 | 8835.7099 |
| 1748304000000 | 8709.9 |
| 1748390400000 | 8606.97 |
| 1748476800000 | 8589.99 |
| 1748563200000 | 8509.72 |
| 1748822400000 | 8423.58 |
| 1748908800000 | 8607.1 |
| 1748995200000 | 8790.93 |
| 1749081600000 | 8807.08 |
| 1749168000000 | 8818.86 |
| 1749427200000 | 8818.7 |
| 1749513600000 | 9004.57 |
| 1749600000000 | 9040.7099 |
| 1749686400000 | 8881.41 |
| 1749772800000 | 8621.54 |
| 1750032000000 | 8720.58 |
| 1750118400000 | 8732.17 |
| 1750204800000 | 8600.24 |
| 1750291200000 | 8494.83 |
| 1750377600000 | 8541.09 |
| 1750636800000 | 8469.8799 |
| 1750723200000 | 8758.14 |
| 1750809600000 | 8737.2099 |
| 1750896000000 | 8683.34 |
| 1750982400000 | 8710.04 |
| 1751241600000 | 9015.26 |
| 1751328000000 | 9134.49 |
| 1751414400000 | 9183 |
| 1751500800000 | 9235.94 |
| 1751587200000 | 9260.7 |
| 1751846400000 | 9097.83 |
| 1751932800000 | 9045.15 |
| 1752019200000 | 9154.7099 |
| 1752105600000 | 9276.61 |
| 1752192000000 | 9292.74 |
| 1752451200000 | 9254.9599 |
| 1752537600000 | 9254.56 |
| 1752624000000 | 9215.65 |
| 1752710400000 | 9412.72 |
| 1752796800000 | 9448.31 |
| 1753056000000 | 9631.98 |
| 1753142400000 | 9656.14 |
| 1753228800000 | 9586.42 |
| 1753315200000 | 9632.24 |
| 1753401600000 | 9628.36 |
| 1753660800000 | 9647.98 |
| 1753747200000 | 9634.3 |
| 1753833600000 | 9683.1 |
| 1753920000000 | 9807.47 |
| 1754006400000 | 9817.44 |
| 1754265600000 | 9903.9599 |
| 1754352000000 | 9975.77 |
| 1754438400000 | 9980.57 |
| 1754524800000 | 10065.9599 |
| 1754611200000 | 10026.16 |
| 1754870400000 | 10072.9 |
| 1754956800000 | 10030.95 |
| 1755043200000 | 10023.2099 |
| 1755129600000 | 9988.85 |
| 1755216000000 | 10070.12 |
| 1755475200000 | 10141.11 |
| 1755561600000 | 10174.02 |
| 1755648000000 | 10266.45 |
| 1755734400000 | 10389.42 |
| 1755820800000 | 10410.98 |
| 1756080000000 | 10561.57 |
| 1756166400000 | 10495.69 |
| 1756252800000 | 10355.43 |
| 1756339200000 | 10377.25 |
| 1756425600000 | 10300.2 |
| 1756684800000 | 10391.1 |
| 1756771200000 | 10124.31 |
| 1756857600000 | 10107.08 |
| 1756944000000 | 10259.48 |
| 1757030400000 | 10124.93 |
| 1757289600000 | 9885.06 |
| 1757376000000 | 9902.55 |
| 1757462400000 | 9914.81 |
| 1757548800000 | 9707.82 |
| 1757635200000 | 9655 |
| 1757894400000 | 10155.03 |
| 1757980800000 | 10339.68 |
| 1758067200000 | 10322.99 |
| 1758153600000 | 10254.03 |
| 1758240000000 | 10332.9 |
| 1758499200000 | 10446.39 |
| 1758585600000 | 10327.27 |
| 1758672000000 | 10311.26 |
| 1758758400000 | 10305.15 |
| 1758844800000 | 10155.08 |
| 1759104000000 | 10058.8799 |
| 1759190400000 | 10036.08 |
| 1759276800000 | 10119.7 |
| 1759363200000 | 10018.94 |
| 1759449600000 | 9910.42 |
| 1759708800000 | 9879.04 |
| 1759795200000 | 9987.69 |
| 1759881600000 | 9977.8799 |
| 1759968000000 | 10063.4 |
| 1760054400000 | 10119.64 |
| 1760313600000 | 9967.48 |
| 1760400000000 | 9810.07 |
| 1760486400000 | 9990.8 |
| 1760572800000 | 9873.19 |
| 1760659200000 | 9756.52 |
| 1760918400000 | 9891.34 |
| 1761004800000 | 9950.41 |
| 1761091200000 | 10027.86 |
| 1761177600000 | 10057.98 |
| 1761264000000 | 10324.11 |
| 1761523200000 | 10319.76 |
| 1761609600000 | 10345.72 |
| 1761696000000 | 10348.9599 |
| 1761782400000 | 10449.85 |
| 1761868800000 | 10566.47 |
| 1762128000000 | 10718.92 |
| 1762214400000 | 10613.41 |
| 1762300800000 | 10624.75 |
| 1762387200000 | 10625.59 |
| 1762473600000 | 10413.54 |
| 1762732800000 | 10386.12 |
| 1762819200000 | 10134.35 |
| 1762905600000 | 10070.73 |
| 1762992000000 | 10025.86 |
| 1763078400000 | 9929.58 |
| 1763337600000 | 10104.33 |
| 1763424000000 | 10061.64 |
| 1763510400000 | 10059.43 |
| 1763596800000 | 10056.19 |
| 1763683200000 | 10006.2 |
| 1763942400000 | 10046.2 |
| 1764028800000 | 9900.6299 |
| 1764115200000 | 9772.5 |
| 1764201600000 | 9752.65 |
| 1764288000000 | 9693.48 |
| STOXX Turkey Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -41.583525130552 | -15.967204728903 |
| 2019 | 23.257509787078 | 19.01557992367 |
| 2020 | 20.066909649362 | 19.641040719017 |
| 2021 | -36.375034596305 | -1.4860451857469 |
| 2022 | 111.9304707219 | -21.116701276493 |
| 2023 | -17.724751595312 | 12.055707987941 |
| 2024 | 7.2718676692938 | 7.2710264701198 |
| 2025 | 9.2515780342512 | 36.42256743922 |
Methodology
The STOXX Turkey Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Turkey covering approximately 15% of investable market capitalization. STOXX Turkey Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213347482 | SWTRSCP | .SWTRSCP | |
| Net Return EUR | CH1213347466 | SWTRSCR | .SWTRSCR | |
| Gross Return EUR | CH1213347474 | SWTRSCGR | .SWTRSCGR | |
| Gross Return USD | CH1213347441 | SWTRSCGV | .SWTRSCGV | |
| Price USD | CH1213347458 | SWTRSCL | .SWTRSCL | |
| Net Return USD | CH1213347433 | SWTRSCV | .SWTRSCV |
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 |
|---|---|---|---|
| TERA YATIRIM TEKNOLOJI | Real Estate | Turkey | 2.576% |
| TAV HAVALIMANLARI | Industrial Goods and Services | Turkey | 2.426% |
| TERA YATIRIM MENKUL DEGERLER A S | Financial Services | Turkey | 2.228% |
| PEKER GAYRIMENKUL YATIRIM ORT. | Real Estate | Turkey | 2.013% |
| EMLAK KONUT GAYRIMENKUL YATIRI | Real Estate | Turkey | 1.821% |
| UFUK YATIRIM YONETIM VE GAYRIMENKUL | Financial Services | Turkey | 1.722% |
| MLP SAGLIK HIZMETLERI | Healthcare | Turkey | 1.452% |
| PASIFIK EURASIA LOJISTIK DIS TICARET A S | Industrial Goods and Services | Turkey | 1.339% |
| ANADOLU GRUBU HOLDING | Industrial Goods and Services | Turkey | 1.295% |
| YENI GIMAT GMYO | Real Estate | Turkey | 1.245% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.