Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Turkey
- 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 Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Turkey covering approximately 85% of investable market capitalization. STOXX Turkey Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Turkey | 162.9 | 56.0 | 1.5 | 0.8 | 5.4 | 0.1 | 9.6 | 0.2 | 2.5 |
| STOXX Emerging Markets | 25,179.2 | 8,817.8 | 3.9 | 0.9 | 783.4 | 0.0 | 8.9 | 0.0 | 6.7 |
Supersector weighting (top 10)
| Banks | 19.5 |
|---|---|
| Energy | 12.1 |
| Personal Care, Drug and Grocery Stores | 11.6 |
| Travel and Leisure | 11.3 |
| Industrial Goods and Services | 10.6 |
| Telecommunications | 6.3 |
| Basic Resources | 6.2 |
| Construction and Materials | 5.9 |
| Financial Services | 4.8 |
| Automobiles and Parts | 3.6 |
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 | -1.7 | -16.0 | -27.2 | 63.7 | 72.9 | N/A | N/A | -27.3 | 17.8 | 11.5 |
| STOXX Emerging Markets | 4.6 | 7.6 | 12.0 | 17.4 | 39.2 | N/A | N/A | 12.0 | 5.5 | 6.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Turkey | N/A | N/A | 27.5 | 32.2 | 36.4 | N/A | N/A | -1.4 | 0.4 | 0.2 |
| STOXX Emerging Markets | N/A | N/A | 16.2 | 15.1 | 16.2 | N/A | N/A | 0.4 | 0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Turkey | 0.4 | 0.2 | 0.2 | 0.2 | 0.2 | 21.5 | 32.5 | 29.2 | 33.4 | 36.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Turkey | 0.8 | 0.3 | 0.3 | 0.3 | 0.5 | -3.4 | -1.9 | -1.5 | 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 May 30, 2025
BENCHMARK INDICES
STOXX Turkey
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 | 3.7 | 6.0 | 3.6 | 6.0 | 1.0 | 1.6 | 0.5 | N/A |
| STOXX Emerging Markets | 17.4 | 13.2 | 15.7 | 12.9 | 1.7 | 2.5 | 0.9 | 0.4 |
Performance and annual returns
| STOXX Turkey | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1016.23 |
| 1001462400000 | 1000.6 |
| 1001548800000 | 1001.44 |
| 1001635200000 | 1031.46 |
| 1001894400000 | 1035.99 |
| 1001980800000 | 1040.2 |
| 1002067200000 | 1006.25 |
| 1002153600000 | 1013.67 |
| 1002240000000 | 991 |
| 1002499200000 | 969.34 |
| 1002585600000 | 981.22 |
| 1002672000000 | 1023.25 |
| 1002758400000 | 1156.6 |
| 1002844800000 | 1114.49 |
| 1003104000000 | 1122.84 |
| 1003190400000 | 1111.88 |
| 1003276800000 | 1165.88 |
| 1003363200000 | 1134.05 |
| 1003449600000 | 1123.73 |
| 1003708800000 | 1207.68 |
| 1003795200000 | 1277.69 |
| 1003881600000 | 1260.01 |
| 1003968000000 | 1226.41 |
| 1004054400000 | 1300.66 |
| 1004313600000 | 1299.45 |
| 1004400000000 | 1313.19 |
| 1004486400000 | 1309.23 |
| 1004572800000 | 1285.56 |
| 1004659200000 | 1367.98 |
| 1004918400000 | 1396.81 |
| 1005004800000 | 1431.71 |
| 1005091200000 | 1391.24 |
| 1005177600000 | 1414.2 |
| 1005264000000 | 1345.06 |
| 1005523200000 | 1386.08 |
| 1005609600000 | 1365.97 |
| 1005696000000 | 1449.43 |
| 1005782400000 | 1547.15 |
| 1005868800000 | 1562.01 |
| 1006128000000 | 1759.14 |
| 1006214400000 | 1687.9 |
| 1006300800000 | 1620.24 |
| 1006387200000 | 1664.14 |
| 1006473600000 | 1646 |
| 1006732800000 | 1707.49 |
| 1006819200000 | 1661.87 |
| 1006905600000 | 1574.26 |
| 1006992000000 | 1535.43 |
| 1007078400000 | 1654.11 |
| 1007337600000 | 1620.75 |
| 1007424000000 | 1604.1 |
| 1007510400000 | 1726.8 |
| 1007596800000 | 1861.36 |
| 1007683200000 | 1858.92 |
| 1007942400000 | 1862.86 |
| 1008028800000 | 1866.27 |
| 1008115200000 | 1903.48 |
| 1008201600000 | 1917.8 |
| 1008288000000 | 1887.7 |
| 1008547200000 | 1887.7 |
| 1008633600000 | 1890.31 |
| 1008720000000 | 1863.33 |
| 1008806400000 | 1831.07 |
| 1008892800000 | 1833.43 |
| 1009152000000 | 1847.38 |
| 1009238400000 | 1874.9 |
| 1009324800000 | 1914.57 |
| 1009411200000 | 2013.3 |
| 1009497600000 | 2026.91 |
| 1009756800000 | 2012.98 |
| 1009929600000 | 2058.98 |
| 1010016000000 | 2108.99 |
| 1010102400000 | 2120.92 |
| 1010361600000 | 2262.11 |
| 1010448000000 | 2233.55 |
| 1010534400000 | 2095.07 |
| 1010620800000 | 2082.63 |
| 1010707200000 | 2050.01 |
| 1010966400000 | 2071.75 |
| 1011052800000 | 2024.9 |
| 1011139200000 | 1914.81 |
| 1011225600000 | 1944.37 |
| 1011312000000 | 1987.77 |
| 1011571200000 | 1959.08 |
| 1011657600000 | 1947.54 |
| 1011744000000 | 1954.1 |
| 1011830400000 | 1994.4 |
| 1011916800000 | 1979.69 |
| 1012176000000 | 1975.34 |
| 1012262400000 | 1937.05 |
| 1012348800000 | 1931.66 |
| 1012435200000 | 2064.67 |
| 1012521600000 | 2090.15 |
| 1012780800000 | 2025.13 |
| 1012867200000 | 1934.99 |
| 1012953600000 | 1851.09 |
| 1013040000000 | 1740.8 |
| 1013126400000 | 1614.27 |
| 1013385600000 | 1697.86 |
| 1013472000000 | 1700.9 |
| 1013558400000 | 1763.7 |
| 1013644800000 | 1757.06 |
| 1013731200000 | 1699.98 |
| 1013990400000 | 1661.96 |
| 1014076800000 | 1668.52 |
| 1014163200000 | 1615.49 |
| 1014249600000 | 1610.16 |
| 1014336000000 | 1603.2 |
| 1014595200000 | 1603.2 |
| 1014681600000 | 1553.14 |
| 1014768000000 | 1596.28 |
| 1014854400000 | 1595.32 |
| 1014940800000 | 1659.07 |
| 1015200000000 | 1705.27 |
| 1015286400000 | 1654.5 |
| 1015372800000 | 1669 |
| 1015459200000 | 1711.83 |
| 1015545600000 | 1737.24 |
| 1015804800000 | 1675.83 |
| 1015891200000 | 1607.98 |
| 1015977600000 | 1563.19 |
| 1016064000000 | 1572.72 |
| 1016150400000 | 1607.08 |
| 1016409600000 | 1574.03 |
| 1016496000000 | 1570.87 |
| 1016582400000 | 1608.87 |
| 1016668800000 | 1718.24 |
| 1016755200000 | 1761.5 |
| 1017014400000 | 1799.38 |
| 1017100800000 | 1727.31 |
| 1017187200000 | 1777.55 |
| 1017273600000 | 1765.95 |
| 1017360000000 | 1750.45 |
| 1017619200000 | 1735.43 |
| 1017705600000 | 1782.24 |
| 1017792000000 | 1715.3 |
| 1017878400000 | 1790.93 |
| 1017964800000 | 1833.88 |
| 1018224000000 | 1751.02 |
| 1018310400000 | 1840.39 |
| 1018396800000 | 1868.58 |
| 1018483200000 | 1908.43 |
| 1018569600000 | 1887.12 |
| 1018828800000 | 1949.48 |
| 1018915200000 | 1905.47 |
| 1019001600000 | 1897.44 |
| 1019088000000 | 1858.57 |
| 1019174400000 | 1848.14 |
| 1019433600000 | 1789.14 |
| 1019520000000 | 1787.45 |
| 1019606400000 | 1771.32 |
| 1019692800000 | 1723.62 |
| 1019779200000 | 1792 |
| 1020038400000 | 1748.01 |
| 1020124800000 | 1705.72 |
| 1020211200000 | 1688.11 |
| 1020297600000 | 1660.51 |
| 1020384000000 | 1673.86 |
| 1020643200000 | 1658.2 |
| 1020729600000 | 1699.3 |
| 1020816000000 | 1766.39 |
| 1020902400000 | 1749.24 |
| 1020988800000 | 1691.78 |
| 1021248000000 | 1685.8 |
| 1021334400000 | 1663.67 |
| 1021420800000 | 1634.69 |
| 1021507200000 | 1598.76 |
| 1021593600000 | 1463.76 |
| 1021852800000 | 1509.48 |
| 1021939200000 | 1543.6 |
| 1022025600000 | 1491.48 |
| 1022112000000 | 1512.95 |
| 1022198400000 | 1527.74 |
| 1022457600000 | 1591.01 |
| 1022544000000 | 1543.89 |
| 1022630400000 | 1518.38 |
| 1022716800000 | 1457.09 |
| 1022803200000 | 1456.77 |
| 1023062400000 | 1438.59 |
| 1023148800000 | 1469.51 |
| 1023235200000 | 1459.65 |
| 1023321600000 | 1461.53 |
| 1023408000000 | 1403.16 |
| 1023667200000 | 1351.88 |
| 1023753600000 | 1296.5 |
| 1023840000000 | 1257.82 |
| 1023926400000 | 1279.14 |
| 1024012800000 | 1203.57 |
| 1024272000000 | 1141.75 |
| 1024358400000 | 1227.49 |
| 1024444800000 | 1201.94 |
| 1024531200000 | 1149.34 |
| 1024617600000 | 1153.22 |
| 1024876800000 | 1112.51 |
| 1024963200000 | 1134.1 |
| 1025049600000 | 1037.83 |
| 1025136000000 | 1122.84 |
| 1025222400000 | 1173.06 |
| 1025481600000 | 1215.44 |
| 1025568000000 | 1123.28 |
| 1025654400000 | 1104.45 |
| 1025740800000 | 1105.78 |
| 1025827200000 | 1149.54 |
| 1026086400000 | 1053.07 |
| 1026172800000 | 1030.15 |
| 1026259200000 | 1056.68 |
| 1026345600000 | 1066.46 |
| 1026432000000 | 1148.4 |
| 1026691200000 | 1135.22 |
| 1026777600000 | 1151.9 |
| 1026864000000 | 1314.11 |
| 1026950400000 | 1299.32 |
| 1027036800000 | 1273.09 |
| 1027296000000 | 1220.84 |
| 1027382400000 | 1214.99 |
| 1027468800000 | 1147.65 |
| 1027555200000 | 1166.53 |
| 1027641600000 | 1194.05 |
| 1027900800000 | 1205.49 |
| 1027987200000 | 1223.9 |
| 1028073600000 | 1206.9 |
| 1028160000000 | 1272.27 |
| 1028246400000 | 1313.65 |
| 1028505600000 | 1297.67 |
| 1028592000000 | 1287.1 |
| 1028678400000 | 1290.58 |
| 1028764800000 | 1291.63 |
| 1028851200000 | 1262.36 |
| 1029110400000 | 1230.15 |
| 1029196800000 | 1243.01 |
| 1029283200000 | 1216.8 |
| 1029369600000 | 1158.76 |
| 1029456000000 | 1187.72 |
| 1029715200000 | 1170.17 |
| 1029801600000 | 1153.01 |
| 1029888000000 | 1146.87 |
| 1029974400000 | 1115.53 |
| 1030060800000 | 1106.06 |
| 1030320000000 | 1107.35 |
| 1030406400000 | 1100.45 |
| 1030492800000 | 1120.44 |
| 1030579200000 | 1145.09 |
| 1030665600000 | 1145.09 |
| 1030924800000 | 1131.08 |
| 1031011200000 | 1125.01 |
| 1031097600000 | 1137.92 |
| 1031184000000 | 1133.35 |
| 1031270400000 | 1172.22 |
| 1031529600000 | 1128.43 |
| 1031616000000 | 1063.37 |
| 1031702400000 | 1102.6 |
| 1031788800000 | 1098.14 |
| 1031875200000 | 1098.66 |
| 1032134400000 | 1078.44 |
| 1032220800000 | 1096.32 |
| 1032307200000 | 1100.73 |
| 1032393600000 | 1101 |
| 1032480000000 | 1106.62 |
| 1032739200000 | 1105.69 |
| 1032825600000 | 1079.03 |
| 1032912000000 | 1083.7 |
| 1032998400000 | 1061.13 |
| 1033084800000 | 1054.24 |
| 1033344000000 | 1049.53 |
| 1033430400000 | 1076.95 |
| 1033516800000 | 1077.74 |
| 1033603200000 | 1064.46 |
| 1033689600000 | 1062.57 |
| 1033948800000 | 1054.3 |
| 1034035200000 | 1045.72 |
| 1034121600000 | 1092.92 |
| 1034208000000 | 1125.28 |
| 1034294400000 | 1122.27 |
| 1034553600000 | 1087.64 |
| 1034640000000 | 1127.13 |
| 1034726400000 | 1111.02 |
| 1034812800000 | 1169.14 |
| 1034899200000 | 1198.62 |
| 1035158400000 | 1221.39 |
| 1035244800000 | 1240.4 |
| 1035331200000 | 1199.32 |
| 1035417600000 | 1237.47 |
| 1035504000000 | 1243.62 |
| 1035763200000 | 1253.16 |
| 1035849600000 | 1252.42 |
| 1035936000000 | 1212.73 |
| 1036022400000 | 1225.19 |
| 1036108800000 | 1219.45 |
| 1036368000000 | 1321.25 |
| 1036454400000 | 1481.41 |
| 1036540800000 | 1455.35 |
| 1036627200000 | 1666.4 |
| 1036713600000 | 1641.42 |
| 1036972800000 | 1565.75 |
| 1037059200000 | 1468.32 |
| 1037145600000 | 1515.13 |
| 1037232000000 | 1588.32 |
| 1037318400000 | 1695.44 |
| 1037577600000 | 1760.18 |
| 1037664000000 | 1663.88 |
| 1037750400000 | 1656.2 |
| 1037836800000 | 1737.5 |
| 1037923200000 | 1715.43 |
| 1038182400000 | 1682.9 |
| 1038268800000 | 1653.04 |
| 1038355200000 | 1679.93 |
| 1038441600000 | 1681.74 |
| 1038528000000 | 1745.15 |
| 1038787200000 | 1773.02 |
| 1038873600000 | 1735.88 |
| 1038960000000 | 1731.45 |
| 1039046400000 | 1728.1 |
| 1039132800000 | 1719.24 |
| 1039392000000 | 1644.82 |
| 1039478400000 | 1701.89 |
| 1039564800000 | 1643.11 |
| 1039651200000 | 1704 |
| 1039737600000 | 1713.62 |
| 1039996800000 | 1622.71 |
| 1040083200000 | 1473.3 |
| 1040169600000 | 1459.11 |
| 1040256000000 | 1383.26 |
| 1040342400000 | 1411.59 |
| 1040601600000 | 1330.34 |
| 1040688000000 | 1288.15 |
| 1040774400000 | 1334.27 |
| 1040860800000 | 1301.65 |
| 1040947200000 | 1305.68 |
| 1041206400000 | 1292.33 |
| 1041292800000 | 1281.31 |
| 1041465600000 | 1304.77 |
| 1041552000000 | 1348.99 |
| 1041811200000 | 1274.44 |
| 1041897600000 | 1175.16 |
| 1041984000000 | 1245.16 |
| 1042070400000 | 1247.36 |
| 1042156800000 | 1255 |
| 1042416000000 | 1294.04 |
| 1042502400000 | 1241.12 |
| 1042588800000 | 1261.58 |
| 1042675200000 | 1293.08 |
| 1042761600000 | 1271.73 |
| 1043020800000 | 1307.01 |
| 1043107200000 | 1312.05 |
| 1043193600000 | 1314.72 |
| 1043280000000 | 1356.81 |
| 1043366400000 | 1350.04 |
| 1043625600000 | 1398.26 |
| 1043712000000 | 1362.24 |
| 1043798400000 | 1361.91 |
| 1043884800000 | 1396.19 |
| 1043971200000 | 1397.37 |
| 1044230400000 | 1391.39 |
| 1044316800000 | 1326.45 |
| 1044403200000 | 1329.2 |
| 1044489600000 | 1354.64 |
| 1044576000000 | 1375.99 |
| 1044835200000 | 1361.21 |
| 1044921600000 | 1361.21 |
| 1045008000000 | 1361.21 |
| 1045094400000 | 1361.21 |
| 1045180800000 | 1361.21 |
| 1045440000000 | 1403.21 |
| 1045526400000 | 1472.2 |
| 1045612800000 | 1443.02 |
| 1045699200000 | 1456.21 |
| 1045785600000 | 1473.09 |
| 1046044800000 | 1426.75 |
| 1046131200000 | 1410.75 |
| 1046217600000 | 1432.37 |
| 1046304000000 | 1464.73 |
| 1046390400000 | 1476.83 |
| 1046649600000 | 1241.92 |
| 1046736000000 | 1321 |
| 1046822400000 | 1357.45 |
| 1046908800000 | 1350.6 |
| 1046995200000 | 1364.27 |
| 1047254400000 | 1351.61 |
| 1047340800000 | 1333.99 |
| 1047427200000 | 1317.7 |
| 1047513600000 | 1303.79 |
| 1047600000000 | 1299.92 |
| 1047859200000 | 1098.66 |
| 1047945600000 | 1292.32 |
| 1048032000000 | 1168.7 |
| 1048118400000 | 1133.25 |
| 1048204800000 | 1090.67 |
| 1048464000000 | 1017.72 |
| 1048550400000 | 1078.13 |
| 1048636800000 | 1114.91 |
| 1048723200000 | 1145.37 |
| 1048809600000 | 1159.51 |
| 1049068800000 | 1134.76 |
| 1049155200000 | 1186.5 |
| 1049241600000 | 1197.86 |
| 1049328000000 | 1255.32 |
| 1049414400000 | 1298.05 |
| 1049673600000 | 1349.33 |
| 1049760000000 | 1312.77 |
| 1049846400000 | 1356.99 |
| 1049932800000 | 1303.16 |
| 1050019200000 | 1298.78 |
| 1050278400000 | 1386.29 |
| 1050364800000 | 1392.95 |
| 1050451200000 | 1416.55 |
| 1050537600000 | 1401.13 |
| 1050624000000 | 1403.29 |
| 1050883200000 | 1445.16 |
| 1050969600000 | 1424.14 |
| 1051056000000 | 1411.36 |
| 1051142400000 | 1382.75 |
| 1051228800000 | 1415.29 |
| 1051488000000 | 1421.22 |
| 1051574400000 | 1437.86 |
| 1051660800000 | 1476.27 |
| 1051747200000 | 1485.11 |
| 1051833600000 | 1471.41 |
| 1052092800000 | 1459.38 |
| 1052179200000 | 1421.19 |
| 1052265600000 | 1398.97 |
| 1052352000000 | 1420.07 |
| 1052438400000 | 1409.02 |
| 1052697600000 | 1421.93 |
| 1052784000000 | 1420.97 |
| 1052870400000 | 1400.64 |
| 1052956800000 | 1370.64 |
| 1053043200000 | 1366.88 |
| 1053302400000 | 1363.25 |
| 1053388800000 | 1406.91 |
| 1053475200000 | 1386.15 |
| 1053561600000 | 1432.21 |
| 1053648000000 | 1496.04 |
| 1053907200000 | 1514.81 |
| 1053993600000 | 1528.93 |
| 1054080000000 | 1596.58 |
| 1054166400000 | 1585.46 |
| 1054252800000 | 1589.08 |
| 1054512000000 | 1628.07 |
| 1054598400000 | 1592.24 |
| 1054684800000 | 1553.83 |
| 1054771200000 | 1556.51 |
| 1054857600000 | 1552.53 |
| 1055116800000 | 1504.07 |
| 1055203200000 | 1475.77 |
| 1055289600000 | 1474.37 |
| 1055376000000 | 1465.53 |
| 1055462400000 | 1489.06 |
| 1055721600000 | 1554.95 |
| 1055808000000 | 1576.52 |
| 1055894400000 | 1562.88 |
| 1055980800000 | 1521.18 |
| 1056067200000 | 1507.23 |
| 1056326400000 | 1489.11 |
| 1056412800000 | 1488.73 |
| 1056499200000 | 1498.18 |
| 1056585600000 | 1531.64 |
| 1056672000000 | 1554.49 |
| 1056931200000 | 1556.94 |
| 1057017600000 | 1552.83 |
| 1057104000000 | 1551.62 |
| 1057190400000 | 1562.93 |
| 1057276800000 | 1527.27 |
| 1057536000000 | 1500.11 |
| 1057622400000 | 1519.19 |
| 1057708800000 | 1481.35 |
| 1057795200000 | 1502.93 |
| 1057881600000 | 1513.84 |
| 1058140800000 | 1560.4 |
| 1058227200000 | 1602.1 |
| 1058313600000 | 1565.86 |
| 1058400000000 | 1574.22 |
| 1058486400000 | 1561.86 |
| 1058745600000 | 1579.38 |
| 1058832000000 | 1529.31 |
| 1058918400000 | 1497.74 |
| 1059004800000 | 1486.32 |
| 1059091200000 | 1500.68 |
| 1059350400000 | 1499.76 |
| 1059436800000 | 1473.85 |
| 1059523200000 | 1480.32 |
| 1059609600000 | 1500.71 |
| 1059696000000 | 1503.42 |
| 1059955200000 | 1595.95 |
| 1060041600000 | 1682.79 |
| 1060128000000 | 1645.66 |
| 1060214400000 | 1684.92 |
| 1060300800000 | 1685.69 |
| 1060560000000 | 1724.7 |
| 1060646400000 | 1732.72 |
| 1060732800000 | 1732.35 |
| 1060819200000 | 1720.04 |
| 1060905600000 | 1742.94 |
| 1061164800000 | 1704.27 |
| 1061251200000 | 1706.21 |
| 1061337600000 | 1694.5 |
| 1061424000000 | 1742.16 |
| 1061510400000 | 1762.96 |
| 1061769600000 | 1736.3 |
| 1061856000000 | 1727.37 |
| 1061942400000 | 1700.67 |
| 1062028800000 | 1684.65 |
| 1062115200000 | 1702.06 |
| 1062374400000 | 1728.17 |
| 1062460800000 | 1711.89 |
| 1062547200000 | 1722.16 |
| 1062633600000 | 1718.41 |
| 1062720000000 | 1725.09 |
| 1062979200000 | 1713.32 |
| 1063065600000 | 1782.75 |
| 1063152000000 | 1820.4 |
| 1063238400000 | 1848.53 |
| 1063324800000 | 1885.45 |
| 1063584000000 | 1876.46 |
| 1063670400000 | 1930.35 |
| 1063756800000 | 1920.74 |
| 1063843200000 | 2006.13 |
| 1063929600000 | 2051.95 |
| 1064188800000 | 2086.39 |
| 1064275200000 | 2102.26 |
| 1064361600000 | 2072.02 |
| 1064448000000 | 2044.12 |
| 1064534400000 | 2031.62 |
| 1064793600000 | 1931 |
| 1064880000000 | 1907.38 |
| 1064966400000 | 1967.58 |
| 1065052800000 | 2013.33 |
| 1065139200000 | 2073.07 |
| 1065398400000 | 2331.75 |
| 1065484800000 | 2309.82 |
| 1065571200000 | 2238.16 |
| 1065657600000 | 2179.37 |
| 1065744000000 | 2252.77 |
| 1066003200000 | 2176.76 |
| 1066089600000 | 2171.76 |
| 1066176000000 | 2224.99 |
| 1066262400000 | 2233.66 |
| 1066348800000 | 2173.62 |
| 1066608000000 | 2180.54 |
| 1066694400000 | 2169.39 |
| 1066780800000 | 2134.76 |
| 1066867200000 | 2043.08 |
| 1066953600000 | 2023.32 |
| 1067212800000 | 1932.36 |
| 1067299200000 | 1945.53 |
| 1067385600000 | 1948.09 |
| 1067472000000 | 2095.1 |
| 1067558400000 | 2164.25 |
| 1067817600000 | 2275.55 |
| 1067904000000 | 2241.57 |
| 1067990400000 | 2251.74 |
| 1068076800000 | 2097.44 |
| 1068163200000 | 2131.15 |
| 1068422400000 | 2108.92 |
| 1068508800000 | 2057.75 |
| 1068595200000 | 2152.83 |
| 1068681600000 | 2201.8 |
| 1068768000000 | 2210.38 |
| 1069027200000 | 2167.83 |
| 1069113600000 | 2196.6 |
| 1069200000000 | 2181.34 |
| 1069286400000 | 1990.11 |
| 1069372800000 | 2013.77 |
| 1069632000000 | 2013.77 |
| 1069718400000 | 2015.83 |
| 1069804800000 | 2015.83 |
| 1069891200000 | 2015.83 |
| 1069977600000 | 2026.86 |
| 1070236800000 | 2254.88 |
| 1070323200000 | 2259.14 |
| 1070409600000 | 2284.19 |
| 1070496000000 | 2254.92 |
| 1070582400000 | 2299.4 |
| 1070841600000 | 2375.13 |
| 1070928000000 | 2365.04 |
| 1071014400000 | 2311.42 |
| 1071100800000 | 2278.13 |
| 1071187200000 | 2343.5 |
| 1071446400000 | 2423.09 |
| 1071532800000 | 2390.46 |
| 1071619200000 | 2398.94 |
| 1071705600000 | 2456.36 |
| 1071792000000 | 2515.2 |
| 1072051200000 | 2545.21 |
| 1072137600000 | 2528.67 |
| 1072224000000 | 2526.94 |
| 1072310400000 | 2621.87 |
| 1072396800000 | 2699.39 |
| 1072656000000 | 2699.7 |
| 1072742400000 | 2762.79 |
| 1072828800000 | 2804.77 |
| 1073001600000 | 2910.6 |
| 1073260800000 | 3052.68 |
| 1073347200000 | 2959.68 |
| 1073433600000 | 3015.57 |
| 1073520000000 | 3013.79 |
| 1073606400000 | 3143.46 |
| 1073865600000 | 3105.6 |
| 1073952000000 | 3081.96 |
| 1074038400000 | 2925.69 |
| 1074124800000 | 2983.07 |
| 1074211200000 | 2827.47 |
| 1074470400000 | 2775.22 |
| 1074556800000 | 2979.22 |
| 1074643200000 | 2987.02 |
| 1074729600000 | 2922.79 |
| 1074816000000 | 2926.82 |
| 1075075200000 | 2915.82 |
| 1075161600000 | 2829.64 |
| 1075248000000 | 2832.47 |
| 1075334400000 | 2714.18 |
| 1075420800000 | 2725.63 |
| 1075680000000 | 2726.15 |
| 1075766400000 | 2725.33 |
| 1075852800000 | 2738.93 |
| 1075939200000 | 2693.87 |
| 1076025600000 | 2648.66 |
| 1076284800000 | 2757.66 |
| 1076371200000 | 2743.97 |
| 1076457600000 | 2877.4 |
| 1076544000000 | 3070.13 |
| 1076630400000 | 3092.03 |
| 1076889600000 | 3089.35 |
| 1076976000000 | 3059.76 |
| 1077062400000 | 3159.73 |
| 1077148800000 | 2970.54 |
| 1077235200000 | 2963.83 |
| 1077494400000 | 2905.31 |
| 1077580800000 | 2942.66 |
| 1077667200000 | 2968.11 |
| 1077753600000 | 2982.91 |
| 1077840000000 | 3005.58 |
| 1078099200000 | 2993.28 |
| 1078185600000 | 3070.69 |
| 1078272000000 | 3023.31 |
| 1078358400000 | 3006.07 |
| 1078444800000 | 3053.45 |
| 1078704000000 | 3085.26 |
| 1078790400000 | 3086.67 |
| 1078876800000 | 3131.17 |
| 1078963200000 | 3056.67 |
| 1079049600000 | 3043.66 |
| 1079308800000 | 3073.61 |
| 1079395200000 | 3026.25 |
| 1079481600000 | 3003.77 |
| 1079568000000 | 3059.47 |
| 1079654400000 | 3147.73 |
| 1079913600000 | 3154.67 |
| 1080000000000 | 3143.46 |
| 1080086400000 | 3160.07 |
| 1080172800000 | 3163.95 |
| 1080259200000 | 3235.52 |
| 1080518400000 | 3280.85 |
| 1080604800000 | 3122.94 |
| 1080691200000 | 3164.72 |
| 1080777600000 | 3192.33 |
| 1080864000000 | 3209.82 |
| 1081123200000 | 3165.38 |
| 1081209600000 | 3136.35 |
| 1081296000000 | 3089.76 |
| 1081382400000 | 2968.18 |
| 1081468800000 | 2969.43 |
| 1081728000000 | 2903.45 |
| 1081814400000 | 2848.47 |
| 1081900800000 | 2788.54 |
| 1081987200000 | 2787.62 |
| 1082073600000 | 2888.09 |
| 1082332800000 | 3011.31 |
| 1082419200000 | 2917.74 |
| 1082505600000 | 2849.01 |
| 1082592000000 | 2871.16 |
| 1082678400000 | 2874.28 |
| 1082937600000 | 2707.79 |
| 1083024000000 | 2614.54 |
| 1083110400000 | 2591.97 |
| 1083196800000 | 2528.83 |
| 1083283200000 | 2601.37 |
| 1083542400000 | 2525.39 |
| 1083628800000 | 2641.99 |
| 1083715200000 | 2640.4 |
| 1083801600000 | 2482.86 |
| 1083888000000 | 2355.39 |
| 1084147200000 | 2270.7 |
| 1084233600000 | 2339.32 |
| 1084320000000 | 2342.91 |
| 1084406400000 | 2283.74 |
| 1084492800000 | 2287.86 |
| 1084752000000 | 2171.56 |
| 1084838400000 | 2186.07 |
| 1084924800000 | 2204.82 |
| 1085011200000 | 2213.54 |
| 1085097600000 | 2259.09 |
| 1085356800000 | 2353.91 |
| 1085443200000 | 2307.54 |
| 1085529600000 | 2385.7 |
| 1085616000000 | 2395.74 |
| 1085702400000 | 2406.79 |
| 1085961600000 | 2376.53 |
| 1086048000000 | 2318.57 |
| 1086134400000 | 2339.34 |
| 1086220800000 | 2374.88 |
| 1086307200000 | 2522.39 |
| 1086566400000 | 2601.51 |
| 1086652800000 | 2524.32 |
| 1086739200000 | 2504.62 |
| 1086825600000 | 2558.07 |
| 1086912000000 | 2517.77 |
| 1087171200000 | 2434.77 |
| 1087257600000 | 2474.93 |
| 1087344000000 | 2458.94 |
| 1087430400000 | 2446.96 |
| 1087516800000 | 2458.87 |
| 1087776000000 | 2427.42 |
| 1087862400000 | 2419.83 |
| 1087948800000 | 2416.08 |
| 1088035200000 | 2432.32 |
| 1088121600000 | 2492.01 |
| 1088380800000 | 2542.26 |
| 1088467200000 | 2553.12 |
| 1088553600000 | 2614.75 |
| 1088640000000 | 2692.55 |
| 1088726400000 | 2762.47 |
| 1088985600000 | 2776.57 |
| 1089072000000 | 2730.79 |
| 1089158400000 | 2746.27 |
| 1089244800000 | 2701.24 |
| 1089331200000 | 2732.45 |
| 1089590400000 | 2745.65 |
| 1089676800000 | 2771.35 |
| 1089763200000 | 2796.9 |
| 1089849600000 | 2831.62 |
| 1089936000000 | 2871.67 |
| 1090195200000 | 2831.81 |
| 1090281600000 | 2797.89 |
| 1090368000000 | 2725.29 |
| 1090454400000 | 2709.58 |
| 1090540800000 | 2732.77 |
| 1090800000000 | 2658.74 |
| 1090886400000 | 2669.91 |
| 1090972800000 | 2711.32 |
| 1091059200000 | 2743.23 |
| 1091145600000 | 2790.74 |
| 1091404800000 | 2830.03 |
| 1091491200000 | 2796.97 |
| 1091577600000 | 2706.16 |
| 1091664000000 | 2755.29 |
| 1091750400000 | 2746.62 |
| 1092009600000 | 2749.21 |
| 1092096000000 | 2761.88 |
| 1092182400000 | 2663.42 |
| 1092268800000 | 2615.34 |
| 1092355200000 | 2635.77 |
| 1092614400000 | 2634.23 |
| 1092700800000 | 2750.24 |
| 1092787200000 | 2697.05 |
| 1092873600000 | 2691.48 |
| 1092960000000 | 2691.75 |
| 1093219200000 | 2634.58 |
| 1093305600000 | 2679.74 |
| 1093392000000 | 2658.59 |
| 1093478400000 | 2654.56 |
| 1093564800000 | 2681.76 |
| 1093824000000 | 2684.42 |
| 1093910400000 | 2746.36 |
| 1093996800000 | 2789.52 |
| 1094083200000 | 2792.68 |
| 1094169600000 | 2820.64 |
| 1094428800000 | 2811.87 |
| 1094515200000 | 2874.54 |
| 1094601600000 | 2965.46 |
| 1094688000000 | 2965.03 |
| 1094774400000 | 2890.87 |
| 1095033600000 | 2889.52 |
| 1095120000000 | 3017.18 |
| 1095206400000 | 2997.45 |
| 1095292800000 | 3000.69 |
| 1095379200000 | 2826.56 |
| 1095638400000 | 2765.97 |
| 1095724800000 | 2906.67 |
| 1095811200000 | 2951.61 |
| 1095897600000 | 3103.16 |
| 1095984000000 | 3102.95 |
| 1096243200000 | 3055.66 |
| 1096329600000 | 3083.64 |
| 1096416000000 | 3066.34 |
| 1096502400000 | 3024.13 |
| 1096588800000 | 2986.38 |
| 1096848000000 | 3030.73 |
| 1096934400000 | 2989.18 |
| 1097020800000 | 3100.11 |
| 1097107200000 | 3129.17 |
| 1097193600000 | 3222.66 |
| 1097452800000 | 3196.01 |
| 1097539200000 | 3126.66 |
| 1097625600000 | 3186 |
| 1097712000000 | 3133.14 |
| 1097798400000 | 3185.72 |
| 1098057600000 | 3182.22 |
| 1098144000000 | 3205.45 |
| 1098230400000 | 3141.27 |
| 1098316800000 | 3147.32 |
| 1098403200000 | 3164.08 |
| 1098662400000 | 3123.42 |
| 1098748800000 | 3161.87 |
| 1098835200000 | 3232.89 |
| 1098921600000 | 3298.1 |
| 1099008000000 | 3309.28 |
| 1099267200000 | 3276.76 |
| 1099353600000 | 3333.01 |
| 1099440000000 | 3378.02 |
| 1099526400000 | 3316.09 |
| 1099612800000 | 3373.13 |
| 1099872000000 | 3265.2 |
| 1099958400000 | 3249.59 |
| 1100044800000 | 3256.38 |
| 1100131200000 | 3198.05 |
| 1100217600000 | 3167.97 |
| 1100476800000 | 3163.64 |
| 1100563200000 | 3178.84 |
| 1100649600000 | 3294.97 |
| 1100736000000 | 3385.94 |
| 1100822400000 | 3405.15 |
| 1101081600000 | 3374.62 |
| 1101168000000 | 3463.98 |
| 1101254400000 | 3481.41 |
| 1101340800000 | 3491.36 |
| 1101427200000 | 3479.31 |
| 1101686400000 | 3385.44 |
| 1101772800000 | 3326.14 |
| 1101859200000 | 3383.35 |
| 1101945600000 | 3491.17 |
| 1102032000000 | 3508.4 |
| 1102291200000 | 3534.17 |
| 1102377600000 | 3549.37 |
| 1102464000000 | 3424.38 |
| 1102550400000 | 3380.04 |
| 1102636800000 | 3418.29 |
| 1102896000000 | 3555.89 |
| 1102982400000 | 3535.68 |
| 1103068800000 | 3525.8 |
| 1103155200000 | 3605.83 |
| 1103241600000 | 3717.17 |
| 1103500800000 | 3748.78 |
| 1103587200000 | 3650.49 |
| 1103673600000 | 3720.58 |
| 1103760000000 | 3768.2 |
| 1103846400000 | 3799.63 |
| 1104105600000 | 3859.9 |
| 1104192000000 | 3906.69 |
| 1104278400000 | 3898.58 |
| 1104364800000 | 3939.2 |
| 1104451200000 | 3924.6 |
| 1104710400000 | 4009.57 |
| 1104796800000 | 3878.64 |
| 1104883200000 | 3731.43 |
| 1104969600000 | 3694.08 |
| 1105056000000 | 3839.6 |
| 1105315200000 | 3905.46 |
| 1105401600000 | 3995.49 |
| 1105488000000 | 4069.61 |
| 1105574400000 | 4125.17 |
| 1105660800000 | 4102.12 |
| 1105920000000 | 4233.32 |
| 1106006400000 | 4202.39 |
| 1106092800000 | 4239.53 |
| 1106179200000 | 4239.53 |
| 1106265600000 | 4223.83 |
| 1106524800000 | 4166.39 |
| 1106611200000 | 4214.93 |
| 1106697600000 | 4271.62 |
| 1106784000000 | 4257.84 |
| 1106870400000 | 4251.54 |
| 1107129600000 | 4274.07 |
| 1107216000000 | 4348.2 |
| 1107302400000 | 4350.01 |
| 1107388800000 | 4301.45 |
| 1107475200000 | 4374.04 |
| 1107734400000 | 4423.81 |
| 1107820800000 | 4372.22 |
| 1107907200000 | 4256.21 |
| 1107993600000 | 4225.77 |
| 1108080000000 | 4299.11 |
| 1108339200000 | 4362.97 |
| 1108425600000 | 4416.77 |
| 1108512000000 | 4324.93 |
| 1108598400000 | 4279.87 |
| 1108684800000 | 4291.57 |
| 1108944000000 | 4243.01 |
| 1109030400000 | 4235.51 |
| 1109116800000 | 4237.51 |
| 1109203200000 | 4317.3 |
| 1109289600000 | 4445.62 |
| 1109548800000 | 4545.26 |
| 1109635200000 | 4429.63 |
| 1109721600000 | 4333.77 |
| 1109808000000 | 4427.86 |
| 1109894400000 | 4468.01 |
| 1110153600000 | 4482.69 |
| 1110240000000 | 4451.48 |
| 1110326400000 | 4417.43 |
| 1110412800000 | 4302.86 |
| 1110499200000 | 4397.45 |
| 1110758400000 | 4199 |
| 1110844800000 | 4089.23 |
| 1110931200000 | 3874.25 |
| 1111017600000 | 3763.95 |
| 1111104000000 | 3899.67 |
| 1111363200000 | 3720.18 |
| 1111449600000 | 3848.86 |
| 1111536000000 | 3691.21 |
| 1111622400000 | 3826.84 |
| 1111708800000 | 3930 |
| 1111968000000 | 3742.22 |
| 1112054400000 | 3654.37 |
| 1112140800000 | 3740.53 |
| 1112227200000 | 3918.21 |
| 1112313600000 | 3996.09 |
| 1112572800000 | 3866.71 |
| 1112659200000 | 3932.66 |
| 1112745600000 | 4010.98 |
| 1112832000000 | 4011.84 |
| 1112918400000 | 3967.17 |
| 1113177600000 | 3916.01 |
| 1113264000000 | 3879.24 |
| 1113350400000 | 3944.65 |
| 1113436800000 | 3758.21 |
| 1113523200000 | 3640.11 |
| 1113782400000 | 3540.61 |
| 1113868800000 | 3701.31 |
| 1113955200000 | 3740.01 |
| 1114041600000 | 3784.52 |
| 1114128000000 | 3818.53 |
| 1114387200000 | 3811.64 |
| 1114473600000 | 3759.72 |
| 1114560000000 | 3661.71 |
| 1114646400000 | 3548.98 |
| 1114732800000 | 3570.78 |
| 1114992000000 | 3684.75 |
| 1115078400000 | 3697.29 |
| 1115164800000 | 3817.55 |
| 1115251200000 | 3937.56 |
| 1115337600000 | 3876.78 |
| 1115596800000 | 3831.56 |
| 1115683200000 | 3805.54 |
| 1115769600000 | 3795.74 |
| 1115856000000 | 3885.04 |
| 1115942400000 | 3880.53 |
| 1116201600000 | 3803.55 |
| 1116288000000 | 3810.31 |
| 1116374400000 | 3868.88 |
| 1116460800000 | 3874.53 |
| 1116547200000 | 3903.55 |
| 1116806400000 | 3698.5 |
| 1116892800000 | 3672.15 |
| 1116979200000 | 3682.78 |
| 1117065600000 | 3658.75 |
| 1117152000000 | 3754.52 |
| 1117411200000 | 3850.87 |
| 1117497600000 | 3951.29 |
| 1117584000000 | 3964.71 |
| 1117670400000 | 4084.58 |
| 1117756800000 | 4056.7 |
| 1118016000000 | 3950.29 |
| 1118102400000 | 3942.43 |
| 1118188800000 | 4012.68 |
| 1118275200000 | 3951.2 |
| 1118361600000 | 3981.88 |
| 1118620800000 | 3917.54 |
| 1118707200000 | 3944.46 |
| 1118793600000 | 4002.72 |
| 1118880000000 | 4082.22 |
| 1118966400000 | 4104.52 |
| 1119225600000 | 4126.38 |
| 1119312000000 | 4152.71 |
| 1119398400000 | 4181.06 |
| 1119484800000 | 4218.7 |
| 1119571200000 | 4221.43 |
| 1119830400000 | 4150.66 |
| 1119916800000 | 4193.27 |
| 1120003200000 | 4257.49 |
| 1120089600000 | 4261.16 |
| 1120176000000 | 4370.08 |
| 1120435200000 | 4364.31 |
| 1120521600000 | 4286.93 |
| 1120608000000 | 4350.9 |
| 1120694400000 | 4309.29 |
| 1120780800000 | 4355.94 |
| 1121040000000 | 4355.59 |
| 1121126400000 | 4340.35 |
| 1121212800000 | 4404.99 |
| 1121299200000 | 4495.47 |
| 1121385600000 | 4478.25 |
| 1121644800000 | 4473.99 |
| 1121731200000 | 4522.79 |
| 1121817600000 | 4522.14 |
| 1121904000000 | 4605.03 |
| 1121990400000 | 4568.88 |
| 1122249600000 | 4599.7 |
| 1122336000000 | 4483.19 |
| 1122422400000 | 4577.52 |
| 1122508800000 | 4638.71 |
| 1122595200000 | 4688.38 |
| 1122854400000 | 4742.78 |
| 1122940800000 | 4689.61 |
| 1123027200000 | 4746.48 |
| 1123113600000 | 4832.51 |
| 1123200000000 | 4793.91 |
| 1123459200000 | 4806.79 |
| 1123545600000 | 4732.94 |
| 1123632000000 | 4735.42 |
| 1123718400000 | 4608.46 |
| 1123804800000 | 4380.48 |
| 1124064000000 | 4393.38 |
| 1124150400000 | 4399.13 |
| 1124236800000 | 4274 |
| 1124323200000 | 4304.13 |
| 1124409600000 | 4349.9 |
| 1124668800000 | 4464.71 |
| 1124755200000 | 4511.89 |
| 1124841600000 | 4530 |
| 1124928000000 | 4629.04 |
| 1125014400000 | 4684.36 |
| 1125273600000 | 4680.47 |
| 1125360000000 | 4682.19 |
| 1125446400000 | 4878.19 |
| 1125532800000 | 5063.84 |
| 1125619200000 | 5016.84 |
| 1125878400000 | 5072.13 |
| 1125964800000 | 5059.54 |
| 1126051200000 | 4977.3 |
| 1126137600000 | 4988.46 |
| 1126224000000 | 5104.49 |
| 1126483200000 | 5179.23 |
| 1126569600000 | 5114.24 |
| 1126656000000 | 5139.12 |
| 1126742400000 | 5254.95 |
| 1126828800000 | 5257.89 |
| 1127088000000 | 5228.83 |
| 1127174400000 | 5300.51 |
| 1127260800000 | 5341.21 |
| 1127347200000 | 5245.94 |
| 1127433600000 | 5199.3 |
| 1127692800000 | 5253.8 |
| 1127779200000 | 5229.21 |
| 1127865600000 | 5130.88 |
| 1127952000000 | 5196 |
| 1128038400000 | 5247.26 |
| 1128297600000 | 5404.63 |
| 1128384000000 | 5577.95 |
| 1128470400000 | 5398.51 |
| 1128556800000 | 5177.23 |
| 1128643200000 | 5196.53 |
| 1128902400000 | 5210.16 |
| 1128988800000 | 5304.42 |
| 1129075200000 | 5122.74 |
| 1129161600000 | 4911.88 |
| 1129248000000 | 4828.93 |
| 1129507200000 | 4926.17 |
| 1129593600000 | 4878.75 |
| 1129680000000 | 4737.99 |
| 1129766400000 | 4871.25 |
| 1129852800000 | 4892.76 |
| 1130112000000 | 4951.93 |
| 1130198400000 | 4936.33 |
| 1130284800000 | 4876.02 |
| 1130371200000 | 4856.44 |
| 1130457600000 | 4823.63 |
| 1130716800000 | 4952 |
| 1130803200000 | 5083.69 |
| 1130889600000 | 5161.71 |
| 1130976000000 | 5157.89 |
| 1131062400000 | 5144.15 |
| 1131321600000 | 5213.7 |
| 1131408000000 | 5200.64 |
| 1131494400000 | 5216.41 |
| 1131580800000 | 5331.96 |
| 1131667200000 | 5241.95 |
| 1131926400000 | 5252.37 |
| 1132012800000 | 5289.86 |
| 1132099200000 | 5371.77 |
| 1132185600000 | 5442.46 |
| 1132272000000 | 5411.74 |
| 1132531200000 | 5458.09 |
| 1132617600000 | 5386.53 |
| 1132704000000 | 5573.35 |
| 1132790400000 | 5716.27 |
| 1132876800000 | 5697.3 |
| 1133136000000 | 5658.83 |
| 1133222400000 | 5802.55 |
| 1133308800000 | 5920.18 |
| 1133395200000 | 5932.03 |
| 1133481600000 | 5970.24 |
| 1133740800000 | 6059.38 |
| 1133827200000 | 6027.07 |
| 1133913600000 | 5930.94 |
| 1134000000000 | 5958.34 |
| 1134086400000 | 5768.17 |
| 1134345600000 | 5916.25 |
| 1134432000000 | 5842.89 |
| 1134518400000 | 5876.77 |
| 1134604800000 | 5820.32 |
| 1134691200000 | 5823.54 |
| 1134950400000 | 5871.79 |
| 1135036800000 | 5828.29 |
| 1135123200000 | 5891.66 |
| 1135209600000 | 5954 |
| 1135296000000 | 6041.51 |
| 1135555200000 | 6065.08 |
| 1135641600000 | 6039.1 |
| 1135728000000 | 6078.01 |
| 1135814400000 | 6163.91 |
| 1135900800000 | 6146.87 |
| 1136160000000 | 6123.91 |
| 1136246400000 | 6295.59 |
| 1136332800000 | 6445.07 |
| 1136419200000 | 6500.67 |
| 1136505600000 | 6598.24 |
| 1136764800000 | 6566.15 |
| 1136851200000 | 6529.51 |
| 1136937600000 | 6558.3 |
| 1137024000000 | 6553.4 |
| 1137110400000 | 6541.19 |
| 1137369600000 | 6879.62 |
| 1137456000000 | 6925.58 |
| 1137542400000 | 6719.36 |
| 1137628800000 | 6865.24 |
| 1137715200000 | 6991.38 |
| 1137974400000 | 6927.87 |
| 1138060800000 | 6990.12 |
| 1138147200000 | 7188.26 |
| 1138233600000 | 7221.07 |
| 1138320000000 | 7139.98 |
| 1138579200000 | 7057.46 |
| 1138665600000 | 7043.98 |
| 1138752000000 | 7133.9 |
| 1138838400000 | 7025.49 |
| 1138924800000 | 6913.78 |
| 1139184000000 | 7000.64 |
| 1139270400000 | 6977.54 |
| 1139356800000 | 6822.32 |
| 1139443200000 | 6876.31 |
| 1139529600000 | 7002.73 |
| 1139788800000 | 6874.85 |
| 1139875200000 | 6794.52 |
| 1139961600000 | 6819.65 |
| 1140048000000 | 7069.06 |
| 1140134400000 | 7252.05 |
| 1140393600000 | 7337.42 |
| 1140480000000 | 7336.55 |
| 1140566400000 | 7225.25 |
| 1140652800000 | 7312.01 |
| 1140739200000 | 7349.72 |
| 1140998400000 | 7532.45 |
| 1141084800000 | 7420.81 |
| 1141171200000 | 7534.17 |
| 1141257600000 | 7474.34 |
| 1141344000000 | 7348.06 |
| 1141603200000 | 7263.02 |
| 1141689600000 | 6854.25 |
| 1141776000000 | 6530.59 |
| 1141862400000 | 6558.86 |
| 1141948800000 | 6491.35 |
| 1142208000000 | 6820.04 |
| 1142294400000 | 6606.44 |
| 1142380800000 | 6702.25 |
| 1142467200000 | 6890.1 |
| 1142553600000 | 6977.84 |
| 1142812800000 | 6885.16 |
| 1142899200000 | 6823.5 |
| 1142985600000 | 6796.49 |
| 1143072000000 | 6807.16 |
| 1143158400000 | 6608.8 |
| 1143417600000 | 6481.25 |
| 1143504000000 | 6337.26 |
| 1143590400000 | 6445.36 |
| 1143676800000 | 6578.74 |
| 1143763200000 | 6576.62 |
| 1144022400000 | 6789.79 |
| 1144108800000 | 6883.05 |
| 1144195200000 | 6854.2 |
| 1144281600000 | 6755.32 |
| 1144368000000 | 6847.68 |
| 1144627200000 | 6626.56 |
| 1144713600000 | 6563.43 |
| 1144800000000 | 6510.59 |
| 1144886400000 | 6384.08 |
| 1144972800000 | 6425.62 |
| 1145232000000 | 6397.09 |
| 1145318400000 | 6595 |
| 1145404800000 | 6775.82 |
| 1145491200000 | 6807.84 |
| 1145577600000 | 7052.09 |
| 1145836800000 | 7105.25 |
| 1145923200000 | 7134.04 |
| 1146009600000 | 7021.55 |
| 1146096000000 | 6871.55 |
| 1146182400000 | 6870.88 |
| 1146441600000 | 6910.88 |
| 1146528000000 | 7002.32 |
| 1146614400000 | 7028.28 |
| 1146700800000 | 6971.26 |
| 1146787200000 | 6957.51 |
| 1147046400000 | 6991.79 |
| 1147132800000 | 6902 |
| 1147219200000 | 6681.64 |
| 1147305600000 | 6636.47 |
| 1147392000000 | 6215.43 |
| 1147651200000 | 5626.48 |
| 1147737600000 | 5937.48 |
| 1147824000000 | 5691.22 |
| 1147910400000 | 5532.54 |
| 1147996800000 | 5579.09 |
| 1148256000000 | 4942.57 |
| 1148342400000 | 5222.48 |
| 1148428800000 | 4875.63 |
| 1148515200000 | 4987.34 |
| 1148601600000 | 5263.89 |
| 1148860800000 | 5305.47 |
| 1148947200000 | 5119 |
| 1149033600000 | 5077.53 |
| 1149120000000 | 5226.03 |
| 1149206400000 | 5188.24 |
| 1149465600000 | 5010.22 |
| 1149552000000 | 4974.32 |
| 1149638400000 | 4876.65 |
| 1149724800000 | 4720.62 |
| 1149811200000 | 4712.69 |
| 1150070400000 | 4577.17 |
| 1150156800000 | 4240.64 |
| 1150243200000 | 4299.42 |
| 1150329600000 | 4383.37 |
| 1150416000000 | 4476.24 |
| 1150675200000 | 4549.47 |
| 1150761600000 | 4449.59 |
| 1150848000000 | 4251.21 |
| 1150934400000 | 4269.33 |
| 1151020800000 | 4124.27 |
| 1151280000000 | 4067 |
| 1151366400000 | 4245 |
| 1151452800000 | 4402.04 |
| 1151539200000 | 4513.31 |
| 1151625600000 | 4761.49 |
| 1151884800000 | 4900.14 |
| 1151971200000 | 5033.67 |
| 1152057600000 | 4731.05 |
| 1152144000000 | 4882.19 |
| 1152230400000 | 4944.03 |
| 1152489600000 | 4966.32 |
| 1152576000000 | 4927.92 |
| 1152662400000 | 4898.73 |
| 1152748800000 | 4703.41 |
| 1152835200000 | 4535.66 |
| 1153094400000 | 4367.07 |
| 1153180800000 | 4520.48 |
| 1153267200000 | 4565.27 |
| 1153353600000 | 4836.9 |
| 1153440000000 | 4785.88 |
| 1153699200000 | 4790.69 |
| 1153785600000 | 4883.73 |
| 1153872000000 | 5018.82 |
| 1153958400000 | 5218.64 |
| 1154044800000 | 5132.46 |
| 1154304000000 | 5100.9 |
| 1154390400000 | 5010.29 |
| 1154476800000 | 5048.24 |
| 1154563200000 | 5001.99 |
| 1154649600000 | 5251.12 |
| 1154908800000 | 5254.91 |
| 1154995200000 | 5324.06 |
| 1155081600000 | 5563.13 |
| 1155168000000 | 5536.37 |
| 1155254400000 | 5551.95 |
| 1155513600000 | 5519.82 |
| 1155600000000 | 5590.56 |
| 1155686400000 | 5738.38 |
| 1155772800000 | 5664.88 |
| 1155859200000 | 5569.02 |
| 1156118400000 | 5525.71 |
| 1156204800000 | 5474.89 |
| 1156291200000 | 5451.96 |
| 1156377600000 | 5318.73 |
| 1156464000000 | 5344.52 |
| 1156723200000 | 5313.99 |
| 1156809600000 | 5374.71 |
| 1156896000000 | 5379.26 |
| 1156982400000 | 5478.47 |
| 1157068800000 | 5505.75 |
| 1157328000000 | 5709.47 |
| 1157414400000 | 5684 |
| 1157500800000 | 5535.93 |
| 1157587200000 | 5456.89 |
| 1157673600000 | 5429.49 |
| 1157932800000 | 5345.73 |
| 1158019200000 | 5495.32 |
| 1158105600000 | 5499.46 |
| 1158192000000 | 5463.02 |
| 1158278400000 | 5590.54 |
| 1158537600000 | 5610.08 |
| 1158624000000 | 5614.97 |
| 1158710400000 | 5567.32 |
| 1158796800000 | 5423.43 |
| 1158883200000 | 5086.24 |
| 1159142400000 | 5024.3 |
| 1159228800000 | 5113.28 |
| 1159315200000 | 5226.03 |
| 1159401600000 | 5256.59 |
| 1159488000000 | 5196.91 |
| 1159747200000 | 5237.7 |
| 1159833600000 | 5210.03 |
| 1159920000000 | 5126.54 |
| 1160006400000 | 5224.23 |
| 1160092800000 | 5193.61 |
| 1160352000000 | 5216 |
| 1160438400000 | 5333.73 |
| 1160524800000 | 5378.67 |
| 1160611200000 | 5537.03 |
| 1160697600000 | 5558.94 |
| 1160956800000 | 5637.68 |
| 1161043200000 | 5509.68 |
| 1161129600000 | 5790.38 |
| 1161216000000 | 5813.72 |
| 1161302400000 | 5763.81 |
| 1161561600000 | 5738.28 |
| 1161648000000 | 5716.86 |
| 1161734400000 | 5742.2 |
| 1161820800000 | 5972.59 |
| 1161907200000 | 5979.13 |
| 1162166400000 | 5831.43 |
| 1162252800000 | 5927.29 |
| 1162339200000 | 5961.49 |
| 1162425600000 | 5717.89 |
| 1162512000000 | 5764.9 |
| 1162771200000 | 5811.03 |
| 1162857600000 | 5888.28 |
| 1162944000000 | 5791.4 |
| 1163030400000 | 5851.25 |
| 1163116800000 | 5789.1 |
| 1163376000000 | 5690.29 |
| 1163462400000 | 5763.95 |
| 1163548800000 | 5780.96 |
| 1163635200000 | 5743.85 |
| 1163721600000 | 5587.83 |
| 1163980800000 | 5564.34 |
| 1164067200000 | 5527.51 |
| 1164153600000 | 5386.7 |
| 1164240000000 | 5420.61 |
| 1164326400000 | 5371.71 |
| 1164585600000 | 5475.11 |
| 1164672000000 | 5308.75 |
| 1164758400000 | 5469.63 |
| 1164844800000 | 5523.92 |
| 1164931200000 | 5502.82 |
| 1165190400000 | 5462.67 |
| 1165276800000 | 5559.36 |
| 1165363200000 | 5562.65 |
| 1165449600000 | 5877.84 |
| 1165536000000 | 5787.1 |
| 1165795200000 | 5811.13 |
| 1165881600000 | 5773.51 |
| 1165968000000 | 5732.43 |
| 1166054400000 | 5867.68 |
| 1166140800000 | 5950.45 |
| 1166400000000 | 5866.3 |
| 1166486400000 | 5742.1 |
| 1166572800000 | 5737.89 |
| 1166659200000 | 5747.13 |
| 1166745600000 | 5775.82 |
| 1167004800000 | 5708.29 |
| 1167091200000 | 5716.04 |
| 1167177600000 | 5697.82 |
| 1167264000000 | 5840.74 |
| 1167350400000 | 5828.29 |
| 1167696000000 | 5871.81 |
| 1167782400000 | 5861.39 |
| 1167868800000 | 5790.09 |
| 1167955200000 | 5643.12 |
| 1168214400000 | 5531.09 |
| 1168300800000 | 5414.27 |
| 1168387200000 | 5341.34 |
| 1168473600000 | 5544.74 |
| 1168560000000 | 5635.11 |
| 1168819200000 | 5815.52 |
| 1168905600000 | 5755.94 |
| 1168992000000 | 5832.15 |
| 1169078400000 | 6012.01 |
| 1169164800000 | 6040.2 |
| 1169424000000 | 6231.03 |
| 1169510400000 | 6223.8 |
| 1169596800000 | 6322.71 |
| 1169683200000 | 6285.94 |
| 1169769600000 | 6190.96 |
| 1170028800000 | 6116.95 |
| 1170115200000 | 6152.96 |
| 1170201600000 | 6151.87 |
| 1170288000000 | 6366.89 |
| 1170374400000 | 6515.8 |
| 1170633600000 | 6447.89 |
| 1170720000000 | 6447.83 |
| 1170806400000 | 6374.91 |
| 1170892800000 | 6308.4 |
| 1170979200000 | 6408.77 |
| 1171238400000 | 6332.32 |
| 1171324800000 | 6441.52 |
| 1171411200000 | 6596.58 |
| 1171497600000 | 6717.27 |
| 1171584000000 | 6722.49 |
| 1171843200000 | 6851.18 |
| 1171929600000 | 6780.86 |
| 1172016000000 | 6588.22 |
| 1172102400000 | 6753.43 |
| 1172188800000 | 6680.78 |
| 1172448000000 | 6697.19 |
| 1172534400000 | 6300.03 |
| 1172620800000 | 6244.59 |
| 1172707200000 | 5899.77 |
| 1172793600000 | 6012.34 |
| 1173052800000 | 5805.37 |
| 1173139200000 | 5896.56 |
| 1173225600000 | 5977.67 |
| 1173312000000 | 6155.28 |
| 1173398400000 | 6305.91 |
| 1173657600000 | 6281.93 |
| 1173744000000 | 6210.34 |
| 1173830400000 | 6005.69 |
| 1173916800000 | 6163.36 |
| 1174003200000 | 6230.36 |
| 1174262400000 | 6307.79 |
| 1174348800000 | 6284.31 |
| 1174435200000 | 6408.5 |
| 1174521600000 | 6591.17 |
| 1174608000000 | 6627.14 |
| 1174867200000 | 6578.43 |
| 1174953600000 | 6529.53 |
| 1175040000000 | 6467.84 |
| 1175126400000 | 6575.22 |
| 1175212800000 | 6621.41 |
| 1175472000000 | 6619.19 |
| 1175558400000 | 6811.51 |
| 1175644800000 | 6878.68 |
| 1175731200000 | 7068.6 |
| 1175817600000 | 7087.74 |
| 1176076800000 | 7077.44 |
| 1176163200000 | 6989.5 |
| 1176249600000 | 7089.48 |
| 1176336000000 | 6985.22 |
| 1176422400000 | 7082.76 |
| 1176681600000 | 7297.52 |
| 1176768000000 | 7316.52 |
| 1176854400000 | 7117.69 |
| 1176940800000 | 7227.54 |
| 1177027200000 | 7477.44 |
| 1177286400000 | 7478.83 |
| 1177372800000 | 7418.78 |
| 1177459200000 | 7625.67 |
| 1177545600000 | 7528.69 |
| 1177632000000 | 7348.56 |
| 1177891200000 | 6895.36 |
| 1177977600000 | 6707.25 |
| 1178064000000 | 6813.72 |
| 1178150400000 | 6968.29 |
| 1178236800000 | 6969.98 |
| 1178496000000 | 6977.95 |
| 1178582400000 | 6967.09 |
| 1178668800000 | 7042.75 |
| 1178755200000 | 7001.58 |
| 1178841600000 | 6977.61 |
| 1179100800000 | 7064.64 |
| 1179187200000 | 7094.99 |
| 1179273600000 | 7189.99 |
| 1179360000000 | 7223.7 |
| 1179446400000 | 7294.28 |
| 1179705600000 | 7386.17 |
| 1179792000000 | 7392.7 |
| 1179878400000 | 7408.32 |
| 1179964800000 | 7291.44 |
| 1180051200000 | 7323.23 |
| 1180310400000 | 7425.07 |
| 1180396800000 | 7470.58 |
| 1180483200000 | 7311.2 |
| 1180569600000 | 7561.57 |
| 1180656000000 | 7510.11 |
| 1180915200000 | 7463.2 |
| 1181001600000 | 7531.68 |
| 1181088000000 | 7370.59 |
| 1181174400000 | 7211.47 |
| 1181260800000 | 7036.8 |
| 1181520000000 | 7124.6 |
| 1181606400000 | 7059.26 |
| 1181692800000 | 7089.89 |
| 1181779200000 | 7169.55 |
| 1181865600000 | 7463.24 |
| 1182124800000 | 7554.71 |
| 1182211200000 | 7492.74 |
| 1182297600000 | 7530.2 |
| 1182384000000 | 7426.08 |
| 1182470400000 | 7367.65 |
| 1182729600000 | 7280.49 |
| 1182816000000 | 7350.58 |
| 1182902400000 | 7191.79 |
| 1182988800000 | 7417.75 |
| 1183075200000 | 7615.11 |
| 1183334400000 | 7773.29 |
| 1183420800000 | 7914.98 |
| 1183507200000 | 8088.79 |
| 1183593600000 | 8097.34 |
| 1183680000000 | 8157.77 |
| 1183939200000 | 8431.71 |
| 1184025600000 | 8296.31 |
| 1184112000000 | 8182.17 |
| 1184198400000 | 8550.21 |
| 1184284800000 | 8617.09 |
| 1184544000000 | 8588.77 |
| 1184630400000 | 8567.92 |
| 1184716800000 | 8486.87 |
| 1184803200000 | 8896.2 |
| 1184889600000 | 8824.49 |
| 1185148800000 | 9438.11 |
| 1185235200000 | 9330.88 |
| 1185321600000 | 9205.66 |
| 1185408000000 | 8615.73 |
| 1185494400000 | 8400.37 |
| 1185753600000 | 8389.77 |
| 1185840000000 | 8759.18 |
| 1185926400000 | 8413.69 |
| 1186012800000 | 8489.27 |
| 1186099200000 | 8448.04 |
| 1186358400000 | 8327.92 |
| 1186444800000 | 8436.07 |
| 1186531200000 | 8798.64 |
| 1186617600000 | 8293.31 |
| 1186704000000 | 8045.08 |
| 1186963200000 | 8280.32 |
| 1187049600000 | 8059.33 |
| 1187136000000 | 7657.13 |
| 1187222400000 | 6914.41 |
| 1187308800000 | 7334.27 |
| 1187568000000 | 7331.95 |
| 1187654400000 | 7139.4 |
| 1187740800000 | 7537.71 |
| 1187827200000 | 7658.1 |
| 1187913600000 | 7551.12 |
| 1188172800000 | 7753.5 |
| 1188259200000 | 7677.7 |
| 1188345600000 | 7795.81 |
| 1188432000000 | 7848.99 |
| 1188518400000 | 8170.12 |
| 1188777600000 | 8126.77 |
| 1188864000000 | 8144.24 |
| 1188950400000 | 8031.26 |
| 1189036800000 | 8089.68 |
| 1189123200000 | 7981.08 |
| 1189382400000 | 7891.19 |
| 1189468800000 | 8119.78 |
| 1189555200000 | 8156.8 |
| 1189641600000 | 8280.69 |
| 1189728000000 | 8466.49 |
| 1189987200000 | 8394.01 |
| 1190073600000 | 8456.86 |
| 1190160000000 | 9183.14 |
| 1190246400000 | 9093.53 |
| 1190332800000 | 9210.29 |
| 1190592000000 | 9137.08 |
| 1190678400000 | 8963.01 |
| 1190764800000 | 9224.91 |
| 1190851200000 | 9304.85 |
| 1190937600000 | 9284.56 |
| 1191196800000 | 9374.07 |
| 1191283200000 | 9375.21 |
| 1191369600000 | 9363.32 |
| 1191456000000 | 9487.1 |
| 1191542400000 | 9922.09 |
| 1191801600000 | 9836.1 |
| 1191888000000 | 10158.55 |
| 1191974400000 | 10026.38 |
| 1192060800000 | 10184.93 |
| 1192147200000 | 10070.69 |
| 1192406400000 | 9923.61 |
| 1192492800000 | 9724.47 |
| 1192579200000 | 9914.34 |
| 1192665600000 | 9651.29 |
| 1192752000000 | 9472.82 |
| 1193011200000 | 9074.63 |
| 1193097600000 | 9509.59 |
| 1193184000000 | 9478.86 |
| 1193270400000 | 9667.63 |
| 1193356800000 | 9834.59 |
| 1193616000000 | 9838.31 |
| 1193702400000 | 9882.09 |
| 1193788800000 | 10197.57 |
| 1193875200000 | 10125.55 |
| 1193961600000 | 9966.52 |
| 1194220800000 | 9799.64 |
| 1194307200000 | 10044.32 |
| 1194393600000 | 9908.31 |
| 1194480000000 | 9677.78 |
| 1194566400000 | 9310.65 |
| 1194825600000 | 9253.5 |
| 1194912000000 | 9485.06 |
| 1194998400000 | 9845.46 |
| 1195084800000 | 9626.1 |
| 1195171200000 | 9481.07 |
| 1195430400000 | 9278.82 |
| 1195516800000 | 9332.34 |
| 1195603200000 | 9008.71 |
| 1195689600000 | 9059.33 |
| 1195776000000 | 9018.02 |
| 1196035200000 | 9080.08 |
| 1196121600000 | 8756.49 |
| 1196208000000 | 9239.45 |
| 1196294400000 | 9288.59 |
| 1196380800000 | 9588.85 |
| 1196640000000 | 9613.19 |
| 1196726400000 | 9540.41 |
| 1196812800000 | 9843.33 |
| 1196899200000 | 9957.64 |
| 1196985600000 | 10055 |
| 1197244800000 | 10082.39 |
| 1197331200000 | 10011.12 |
| 1197417600000 | 10077.97 |
| 1197504000000 | 9780.4 |
| 1197590400000 | 9667.05 |
| 1197849600000 | 9388.02 |
| 1197936000000 | 9520.98 |
| 1198022400000 | 9443.2 |
| 1198108800000 | 9406.85 |
| 1198195200000 | 9446.77 |
| 1198454400000 | 9799.97 |
| 1198540800000 | 9791.1 |
| 1198627200000 | 9801.47 |
| 1198713600000 | 9802.19 |
| 1198800000000 | 9923.38 |
| 1199059200000 | 9869.83 |
| 1199232000000 | 9756.36 |
| 1199318400000 | 9573.81 |
| 1199404800000 | 9383.27 |
| 1199664000000 | 9398.29 |
| 1199750400000 | 9647.65 |
| 1199836800000 | 9542.44 |
| 1199923200000 | 9537.35 |
| 1200009600000 | 9512.92 |
| 1200268800000 | 9449.63 |
| 1200355200000 | 9278.08 |
| 1200441600000 | 8813.52 |
| 1200528000000 | 8770.17 |
| 1200614400000 | 8662.91 |
| 1200873600000 | 7951.15 |
| 1200960000000 | 7910.37 |
| 1201046400000 | 7542.71 |
| 1201132800000 | 8028.28 |
| 1201219200000 | 8115.73 |
| 1201478400000 | 7859.01 |
| 1201564800000 | 8036.26 |
| 1201651200000 | 8006.54 |
| 1201737600000 | 7769.38 |
| 1201824000000 | 8112.55 |
| 1202083200000 | 8331.32 |
| 1202169600000 | 8026.1 |
| 1202256000000 | 7818.52 |
| 1202342400000 | 7458.04 |
| 1202428800000 | 7422.29 |
| 1202688000000 | 7198.16 |
| 1202774400000 | 7635.97 |
| 1202860800000 | 7847 |
| 1202947200000 | 8039.04 |
| 1203033600000 | 7845.99 |
| 1203292800000 | 8098.85 |
| 1203379200000 | 8190.37 |
| 1203465600000 | 7964.74 |
| 1203552000000 | 8087.67 |
| 1203638400000 | 7947.18 |
| 1203897600000 | 7928.09 |
| 1203984000000 | 8094.91 |
| 1204070400000 | 8272.09 |
| 1204156800000 | 8252.25 |
| 1204243200000 | 7952.96 |
| 1204502400000 | 7643.72 |
| 1204588800000 | 7624.67 |
| 1204675200000 | 7744.46 |
| 1204761600000 | 7509.51 |
| 1204848000000 | 7240.25 |
| 1205107200000 | 7209.16 |
| 1205193600000 | 7571.33 |
| 1205280000000 | 7774.13 |
| 1205366400000 | 7432.94 |
| 1205452800000 | 7469.51 |
| 1205712000000 | 6760.89 |
| 1205798400000 | 7150.37 |
| 1205884800000 | 7171.27 |
| 1205971200000 | 6912.6 |
| 1206057600000 | 6954.98 |
| 1206316800000 | 7232.66 |
| 1206403200000 | 7203.57 |
| 1206489600000 | 7002.89 |
| 1206576000000 | 6947.62 |
| 1206662400000 | 6644.06 |
| 1206921600000 | 6403.56 |
| 1207008000000 | 6795.92 |
| 1207094400000 | 6997.52 |
| 1207180800000 | 6809.98 |
| 1207267200000 | 7030.57 |
| 1207526400000 | 7206.85 |
| 1207612800000 | 7192.33 |
| 1207699200000 | 7253.2 |
| 1207785600000 | 7070 |
| 1207872000000 | 7031.78 |
| 1208131200000 | 6961.64 |
| 1208217600000 | 6930.9 |
| 1208304000000 | 6880.59 |
| 1208390400000 | 6861.08 |
| 1208476800000 | 7062.53 |
| 1208736000000 | 7110.51 |
| 1208822400000 | 7117.47 |
| 1208908800000 | 7208.74 |
| 1208995200000 | 7260.09 |
| 1209081600000 | 7248.96 |
| 1209340800000 | 7373.24 |
| 1209427200000 | 7246.16 |
| 1209513600000 | 7352.93 |
| 1209600000000 | 7256.56 |
| 1209686400000 | 7493.31 |
| 1209945600000 | 7500.25 |
| 1210032000000 | 7485.26 |
| 1210118400000 | 7579.99 |
| 1210204800000 | 7342.08 |
| 1210291200000 | 7290.83 |
| 1210550400000 | 7275.12 |
| 1210636800000 | 7345.42 |
| 1210723200000 | 7445.13 |
| 1210809600000 | 7553.2 |
| 1210896000000 | 7565.32 |
| 1211155200000 | 7576.07 |
| 1211241600000 | 7367.39 |
| 1211328000000 | 7275.16 |
| 1211414400000 | 7205.55 |
| 1211500800000 | 7068.75 |
| 1211760000000 | 6969.65 |
| 1211846400000 | 7093.55 |
| 1211932800000 | 7080.38 |
| 1212019200000 | 7098.29 |
| 1212105600000 | 7243.96 |
| 1212364800000 | 7254.29 |
| 1212451200000 | 7298.96 |
| 1212537600000 | 7155.3 |
| 1212624000000 | 7190.84 |
| 1212710400000 | 7064.45 |
| 1212969600000 | 6975.02 |
| 1213056000000 | 6789.04 |
| 1213142400000 | 6733.69 |
| 1213228800000 | 6826.04 |
| 1213315200000 | 6762.54 |
| 1213574400000 | 6886.96 |
| 1213660800000 | 7013.95 |
| 1213747200000 | 6876.81 |
| 1213833600000 | 6884.03 |
| 1213920000000 | 6845.96 |
| 1214179200000 | 6768.79 |
| 1214265600000 | 6708.61 |
| 1214352000000 | 6843.36 |
| 1214438400000 | 6627.83 |
| 1214524800000 | 6310.02 |
| 1214784000000 | 6182.77 |
| 1214870400000 | 5778.05 |
| 1214956800000 | 5864.32 |
| 1215043200000 | 5929.13 |
| 1215129600000 | 6041.38 |
| 1215388800000 | 6195.57 |
| 1215475200000 | 6158.7 |
| 1215561600000 | 6331.21 |
| 1215648000000 | 6319.36 |
| 1215734400000 | 6238.02 |
| 1215993600000 | 6490.76 |
| 1216080000000 | 6415.5 |
| 1216166400000 | 6709.18 |
| 1216252800000 | 7138.16 |
| 1216339200000 | 7397.36 |
| 1216598400000 | 7670.7 |
| 1216684800000 | 7609.35 |
| 1216771200000 | 7810.87 |
| 1216857600000 | 7860.51 |
| 1216944000000 | 7395.92 |
| 1217203200000 | 7472.14 |
| 1217289600000 | 7701.83 |
| 1217376000000 | 8174.01 |
| 1217462400000 | 8455.76 |
| 1217548800000 | 8527.28 |
| 1217808000000 | 8668.6 |
| 1217894400000 | 8533.99 |
| 1217980800000 | 8464.17 |
| 1218067200000 | 8271.55 |
| 1218153600000 | 7938.31 |
| 1218412800000 | 8184.23 |
| 1218499200000 | 8158.14 |
| 1218585600000 | 8066.8 |
| 1218672000000 | 8211.16 |
| 1218758400000 | 8266.91 |
| 1219017600000 | 8212.6 |
| 1219104000000 | 7839.65 |
| 1219190400000 | 7730.52 |
| 1219276800000 | 7711.55 |
| 1219363200000 | 7990.4 |
| 1219622400000 | 7939.43 |
| 1219708800000 | 7788.59 |
| 1219795200000 | 7708.48 |
| 1219881600000 | 7927.5 |
| 1219968000000 | 7881.79 |
| 1220227200000 | 7747.47 |
| 1220313600000 | 7915.44 |
| 1220400000000 | 7746.46 |
| 1220486400000 | 7464.68 |
| 1220572800000 | 7284.65 |
| 1220832000000 | 7637.83 |
| 1220918400000 | 7545.85 |
| 1221004800000 | 7340.95 |
| 1221091200000 | 6864.54 |
| 1221177600000 | 6910.27 |
| 1221436800000 | 6400.6 |
| 1221523200000 | 6147.06 |
| 1221609600000 | 5937.72 |
| 1221696000000 | 5852.78 |
| 1221782400000 | 6783.2 |
| 1222041600000 | 6803.24 |
| 1222128000000 | 6657.8 |
| 1222214400000 | 6624.66 |
| 1222300800000 | 6897.22 |
| 1222387200000 | 6943.44 |
| 1222646400000 | 6735.2 |
| 1222732800000 | 6675.58 |
| 1222819200000 | 6646.82 |
| 1222905600000 | 6471.66 |
| 1222992000000 | 6242.64 |
| 1223251200000 | 5391.39 |
| 1223337600000 | 5443.53 |
| 1223424000000 | 5164.77 |
| 1223510400000 | 5240.05 |
| 1223596800000 | 4725.42 |
| 1223856000000 | 4892.64 |
| 1223942400000 | 5267.55 |
| 1224028800000 | 4918.72 |
| 1224115200000 | 4310.42 |
| 1224201600000 | 4094.1 |
| 1224460800000 | 4211.02 |
| 1224547200000 | 4080.46 |
| 1224633600000 | 3732.29 |
| 1224720000000 | 3632.99 |
| 1224806400000 | 3414.76 |
| 1225065600000 | 3537.72 |
| 1225152000000 | 3854.12 |
| 1225238400000 | 3963 |
| 1225324800000 | 4169.44 |
| 1225411200000 | 4415.93 |
| 1225670400000 | 4379.97 |
| 1225756800000 | 4764.07 |
| 1225843200000 | 4466.12 |
| 1225929600000 | 4301.65 |
| 1226016000000 | 4161.59 |
| 1226275200000 | 4181.84 |
| 1226361600000 | 3849.81 |
| 1226448000000 | 3684.55 |
| 1226534400000 | 3673.84 |
| 1226620800000 | 3763.09 |
| 1226880000000 | 3488.97 |
| 1226966400000 | 3378.46 |
| 1227052800000 | 3086.25 |
| 1227139200000 | 2950.28 |
| 1227225600000 | 3088.77 |
| 1227484800000 | 3638.01 |
| 1227571200000 | 3727.42 |
| 1227657600000 | 3704.07 |
| 1227744000000 | 3870.86 |
| 1227830400000 | 3943.04 |
| 1228089600000 | 3639.07 |
| 1228176000000 | 3697.18 |
| 1228262400000 | 3667.7 |
| 1228348800000 | 3810.78 |
| 1228435200000 | 3595.28 |
| 1228694400000 | 3658.13 |
| 1228780800000 | 3664.54 |
| 1228867200000 | 3685.19 |
| 1228953600000 | 3744.42 |
| 1229040000000 | 3850.02 |
| 1229299200000 | 3960.31 |
| 1229385600000 | 4105 |
| 1229472000000 | 4231.09 |
| 1229558400000 | 4275.89 |
| 1229644800000 | 4158.66 |
| 1229904000000 | 4144.27 |
| 1229990400000 | 4190.7 |
| 1230076800000 | 4136.99 |
| 1230163200000 | 4137.59 |
| 1230249600000 | 4245.61 |
| 1230508800000 | 4279.74 |
| 1230595200000 | 4253.39 |
| 1230681600000 | 4273.34 |
| 1230854400000 | 4303.57 |
| 1231113600000 | 4487.03 |
| 1231200000000 | 4641.16 |
| 1231286400000 | 4445.91 |
| 1231372800000 | 4124.68 |
| 1231459200000 | 4139.78 |
| 1231718400000 | 3922.24 |
| 1231804800000 | 3987.82 |
| 1231891200000 | 3744.26 |
| 1231977600000 | 3760.65 |
| 1232064000000 | 3832.21 |
| 1232323200000 | 3686.46 |
| 1232409600000 | 3579.28 |
| 1232496000000 | 3588.23 |
| 1232582400000 | 3595.91 |
| 1232668800000 | 3589.64 |
| 1232928000000 | 3867.24 |
| 1233014400000 | 3815.56 |
| 1233100800000 | 3995.19 |
| 1233187200000 | 3903.5 |
| 1233273600000 | 3815.42 |
| 1233532800000 | 3686.04 |
| 1233619200000 | 3766.64 |
| 1233705600000 | 3868.43 |
| 1233792000000 | 3814.51 |
| 1233878400000 | 4008.38 |
| 1234137600000 | 4083.79 |
| 1234224000000 | 3874.29 |
| 1234310400000 | 3741.94 |
| 1234396800000 | 3639.98 |
| 1234483200000 | 3682.89 |
| 1234742400000 | 3595.12 |
| 1234828800000 | 3393.58 |
| 1234915200000 | 3371.64 |
| 1235001600000 | 3477.39 |
| 1235088000000 | 3298.24 |
| 1235347200000 | 3393.47 |
| 1235433600000 | 3406.32 |
| 1235520000000 | 3410.36 |
| 1235606400000 | 3444.79 |
| 1235692800000 | 3374.73 |
| 1235952000000 | 3278.99 |
| 1236038400000 | 3276.65 |
| 1236124800000 | 3301.98 |
| 1236211200000 | 3115.6 |
| 1236297600000 | 3082.79 |
| 1236556800000 | 3033.63 |
| 1236643200000 | 3149.17 |
| 1236729600000 | 3174.81 |
| 1236816000000 | 3268.57 |
| 1236902400000 | 3276.77 |
| 1237161600000 | 3319.58 |
| 1237248000000 | 3249.01 |
| 1237334400000 | 3248.36 |
| 1237420800000 | 3338.37 |
| 1237507200000 | 3391.34 |
| 1237766400000 | 3557.51 |
| 1237852800000 | 3576.85 |
| 1237939200000 | 3653.79 |
| 1238025600000 | 3628.15 |
| 1238112000000 | 3656.71 |
| 1238371200000 | 3500.51 |
| 1238457600000 | 3651.06 |
| 1238544000000 | 3790.47 |
| 1238630400000 | 3968.29 |
| 1238716800000 | 3983.9 |
| 1238976000000 | 4018.71 |
| 1239062400000 | 3937.85 |
| 1239148800000 | 4155.23 |
| 1239235200000 | 4343.44 |
| 1239321600000 | 4395.46 |
| 1239580800000 | 4312.47 |
| 1239667200000 | 4248.77 |
| 1239753600000 | 4228.79 |
| 1239840000000 | 4414.91 |
| 1239926400000 | 4379.9 |
| 1240185600000 | 4142.47 |
| 1240272000000 | 4158.78 |
| 1240358400000 | 4239.96 |
| 1240444800000 | 4217.13 |
| 1240531200000 | 4424.52 |
| 1240790400000 | 4368.95 |
| 1240876800000 | 4305.79 |
| 1240963200000 | 4597.61 |
| 1241049600000 | 4738.88 |
| 1241136000000 | 4733.53 |
| 1241395200000 | 4863.85 |
| 1241481600000 | 5012.39 |
| 1241568000000 | 5106.78 |
| 1241654400000 | 5033.05 |
| 1241740800000 | 5018.19 |
| 1242000000000 | 4906.33 |
| 1242086400000 | 5016.22 |
| 1242172800000 | 4954.98 |
| 1242259200000 | 5007.1 |
| 1242345600000 | 5087.73 |
| 1242604800000 | 5168.48 |
| 1242691200000 | 5219.22 |
| 1242777600000 | 5495.42 |
| 1242864000000 | 5380.18 |
| 1242950400000 | 5413.29 |
| 1243209600000 | 5470.77 |
| 1243296000000 | 5346.23 |
| 1243382400000 | 5399.64 |
| 1243468800000 | 5350.56 |
| 1243555200000 | 5421.41 |
| 1243814400000 | 5633.12 |
| 1243900800000 | 5583.83 |
| 1243987200000 | 5403.39 |
| 1244073600000 | 5305.93 |
| 1244160000000 | 5382.3 |
| 1244419200000 | 5135.6 |
| 1244505600000 | 5193.93 |
| 1244592000000 | 5303.28 |
| 1244678400000 | 5369.15 |
| 1244764800000 | 5407.46 |
| 1245024000000 | 5338.99 |
| 1245110400000 | 5321.15 |
| 1245196800000 | 5256.32 |
| 1245283200000 | 5468.7 |
| 1245369600000 | 5509.4 |
| 1245628800000 | 5335.44 |
| 1245715200000 | 5241.04 |
| 1245801600000 | 5439.88 |
| 1245888000000 | 5522 |
| 1245974400000 | 5635.02 |
| 1246233600000 | 5662.36 |
| 1246320000000 | 5700.48 |
| 1246406400000 | 5786.59 |
| 1246492800000 | 5718.74 |
| 1246579200000 | 5682.13 |
| 1246838400000 | 5629.47 |
| 1246924800000 | 5711.51 |
| 1247011200000 | 5657.86 |
| 1247097600000 | 5646.78 |
| 1247184000000 | 5617.45 |
| 1247443200000 | 5670.87 |
| 1247529600000 | 5647.21 |
| 1247616000000 | 5909.82 |
| 1247702400000 | 5958.7 |
| 1247788800000 | 5899.71 |
| 1248048000000 | 6046.65 |
| 1248134400000 | 6051.54 |
| 1248220800000 | 6138.28 |
| 1248307200000 | 6372.39 |
| 1248393600000 | 6455.87 |
| 1248652800000 | 6510.46 |
| 1248739200000 | 6551.91 |
| 1248825600000 | 6544.48 |
| 1248912000000 | 6928.52 |
| 1248998400000 | 7004.86 |
| 1249257600000 | 7400.48 |
| 1249344000000 | 7384.41 |
| 1249430400000 | 7283.17 |
| 1249516800000 | 7218.85 |
| 1249603200000 | 7406.87 |
| 1249862400000 | 7353.09 |
| 1249948800000 | 7047.61 |
| 1250035200000 | 7178.79 |
| 1250121600000 | 7389.69 |
| 1250208000000 | 7304.08 |
| 1250467200000 | 7228.3 |
| 1250553600000 | 7244.14 |
| 1250640000000 | 7450.1 |
| 1250726400000 | 7683.79 |
| 1250812800000 | 7798.62 |
| 1251072000000 | 7901.6 |
| 1251158400000 | 7928.78 |
| 1251244800000 | 7631.94 |
| 1251331200000 | 7678.64 |
| 1251417600000 | 7761 |
| 1251676800000 | 7579.94 |
| 1251763200000 | 7614.31 |
| 1251849600000 | 7393.31 |
| 1251936000000 | 7461.1 |
| 1252022400000 | 7334.56 |
| 1252281600000 | 7414.81 |
| 1252368000000 | 7395.99 |
| 1252454400000 | 7344.87 |
| 1252540800000 | 7339.77 |
| 1252627200000 | 7648.33 |
| 1252886400000 | 7600.98 |
| 1252972800000 | 7570.19 |
| 1253059200000 | 7719.66 |
| 1253145600000 | 7808.07 |
| 1253232000000 | 7779.05 |
| 1253491200000 | 7712.51 |
| 1253577600000 | 7760.67 |
| 1253664000000 | 7814.18 |
| 1253750400000 | 7868.75 |
| 1253836800000 | 7826.49 |
| 1254096000000 | 7838.78 |
| 1254182400000 | 7911.86 |
| 1254268800000 | 7848.27 |
| 1254355200000 | 7784.19 |
| 1254441600000 | 7636.12 |
| 1254700800000 | 7861.96 |
| 1254787200000 | 8227.42 |
| 1254873600000 | 8123.53 |
| 1254960000000 | 8320.64 |
| 1255046400000 | 8364.23 |
| 1255305600000 | 8518.16 |
| 1255392000000 | 8347.41 |
| 1255478400000 | 8603.45 |
| 1255564800000 | 8597.52 |
| 1255651200000 | 8314.01 |
| 1255910400000 | 8443 |
| 1255996800000 | 8562.3 |
| 1256083200000 | 8575.15 |
| 1256169600000 | 8470.04 |
| 1256256000000 | 8534.72 |
| 1256515200000 | 8383.15 |
| 1256601600000 | 8213.95 |
| 1256688000000 | 7916.01 |
| 1256774400000 | 7979.92 |
| 1256860800000 | 7667.79 |
| 1257120000000 | 7728.4 |
| 1257206400000 | 7524.24 |
| 1257292800000 | 7766.33 |
| 1257379200000 | 7769.16 |
| 1257465600000 | 7714.06 |
| 1257724800000 | 7888.99 |
| 1257811200000 | 7933.95 |
| 1257897600000 | 8085.38 |
| 1257984000000 | 8010.47 |
| 1258070400000 | 7936.95 |
| 1258329600000 | 8024.1 |
| 1258416000000 | 7717.88 |
| 1258502400000 | 7600.75 |
| 1258588800000 | 7499.23 |
| 1258675200000 | 7355.79 |
| 1258934400000 | 7458.4 |
| 1259020800000 | 7401.33 |
| 1259107200000 | 7453.12 |
| 1259193600000 | 7258.88 |
| 1259280000000 | 7259.59 |
| 1259539200000 | 7235.15 |
| 1259625600000 | 7473.62 |
| 1259712000000 | 7806.27 |
| 1259798400000 | 8152.38 |
| 1259884800000 | 8231.25 |
| 1260144000000 | 8150.13 |
| 1260230400000 | 8002.86 |
| 1260316800000 | 7947.23 |
| 1260403200000 | 8077.63 |
| 1260489600000 | 8005 |
| 1260748800000 | 8133.64 |
| 1260835200000 | 8139.76 |
| 1260921600000 | 8231.74 |
| 1261008000000 | 8023.47 |
| 1261094400000 | 8040.44 |
| 1261353600000 | 8205.21 |
| 1261440000000 | 8218.33 |
| 1261526400000 | 8226.35 |
| 1261612800000 | 8276.13 |
| 1261699200000 | 8306.56 |
| 1261958400000 | 8354.04 |
| 1262044800000 | 8391.27 |
| 1262131200000 | 8350.76 |
| 1262217600000 | 8639.7 |
| 1262563200000 | 8837.63 |
| 1262649600000 | 8979.46 |
| 1262736000000 | 9035.33 |
| 1262822400000 | 9122.77 |
| 1262908800000 | 9098.14 |
| 1263168000000 | 9023.77 |
| 1263254400000 | 8964.25 |
| 1263340800000 | 9132.15 |
| 1263427200000 | 9061.21 |
| 1263513600000 | 8937.09 |
| 1263772800000 | 9051.37 |
| 1263859200000 | 9139.31 |
| 1263945600000 | 9106.45 |
| 1264032000000 | 9014.29 |
| 1264118400000 | 8747.89 |
| 1264377600000 | 8819.08 |
| 1264464000000 | 8791.93 |
| 1264550400000 | 8705.98 |
| 1264636800000 | 8839.77 |
| 1264723200000 | 8844.29 |
| 1264982400000 | 8976.47 |
| 1265068800000 | 8922.31 |
| 1265155200000 | 8888.64 |
| 1265241600000 | 8514.87 |
| 1265328000000 | 8134.93 |
| 1265587200000 | 7929.98 |
| 1265673600000 | 8093.42 |
| 1265760000000 | 8029.91 |
| 1265846400000 | 8129.91 |
| 1265932800000 | 8058.52 |
| 1266192000000 | 8115.43 |
| 1266278400000 | 8220.78 |
| 1266364800000 | 8456.87 |
| 1266451200000 | 8300.48 |
| 1266537600000 | 8423.47 |
| 1266796800000 | 8257.03 |
| 1266883200000 | 8001.45 |
| 1266969600000 | 7735.77 |
| 1267056000000 | 7559.31 |
| 1267142400000 | 7761.46 |
| 1267401600000 | 7975.04 |
| 1267488000000 | 8045.2 |
| 1267574400000 | 8096.88 |
| 1267660800000 | 7982.42 |
| 1267747200000 | 8203.41 |
| 1268006400000 | 8362.57 |
| 1268092800000 | 8282.92 |
| 1268179200000 | 8268.29 |
| 1268265600000 | 8202.21 |
| 1268352000000 | 8204.68 |
| 1268611200000 | 8148.41 |
| 1268697600000 | 8395.75 |
| 1268784000000 | 8618.34 |
| 1268870400000 | 8403.97 |
| 1268956800000 | 8379.82 |
| 1269216000000 | 8408.14 |
| 1269302400000 | 8494.24 |
| 1269388800000 | 8607.23 |
| 1269475200000 | 8950.4 |
| 1269561600000 | 8875.83 |
| 1269820800000 | 8997.19 |
| 1269907200000 | 9105.58 |
| 1269993600000 | 9104.7 |
| 1270080000000 | 9313.1 |
| 1270166400000 | 9382.95 |
| 1270425600000 | 9513.54 |
| 1270512000000 | 9670.65 |
| 1270598400000 | 9767.5 |
| 1270684800000 | 9777.2 |
| 1270771200000 | 9965.53 |
| 1271030400000 | 9919.21 |
| 1271116800000 | 9774.22 |
| 1271203200000 | 10075.29 |
| 1271289600000 | 10050.88 |
| 1271376000000 | 9837.45 |
| 1271635200000 | 9756.85 |
| 1271721600000 | 9960.96 |
| 1271808000000 | 9901.3 |
| 1271894400000 | 9874.09 |
| 1271980800000 | 9898.39 |
| 1272240000000 | 10068.17 |
| 1272326400000 | 9828.13 |
| 1272412800000 | 9701.84 |
| 1272499200000 | 9933.8 |
| 1272585600000 | 9960.83 |
| 1272844800000 | 9823.39 |
| 1272931200000 | 9529.3 |
| 1273017600000 | 9275.96 |
| 1273104000000 | 9080.09 |
| 1273190400000 | 8435.14 |
| 1273449600000 | 9318.89 |
| 1273536000000 | 9261.59 |
| 1273622400000 | 9568.89 |
| 1273708800000 | 9588.85 |
| 1273795200000 | 9136 |
| 1274054400000 | 9166.84 |
| 1274140800000 | 9326.47 |
| 1274227200000 | 9049.6 |
| 1274313600000 | 8609.52 |
| 1274400000000 | 8656.8 |
| 1274659200000 | 8790.44 |
| 1274745600000 | 8290.11 |
| 1274832000000 | 8729.28 |
| 1274918400000 | 8827.31 |
| 1275004800000 | 8946.54 |
| 1275264000000 | 8790.6 |
| 1275350400000 | 8759.48 |
| 1275436800000 | 8850.4 |
| 1275523200000 | 8882.54 |
| 1275609600000 | 8661.14 |
| 1275868800000 | 8592.67 |
| 1275955200000 | 8482.72 |
| 1276041600000 | 8665.16 |
| 1276128000000 | 8789.4 |
| 1276214400000 | 8887.6 |
| 1276473600000 | 9039.94 |
| 1276560000000 | 9155.98 |
| 1276646400000 | 9172.81 |
| 1276732800000 | 9282.56 |
| 1276819200000 | 9361.82 |
| 1277078400000 | 9431.56 |
| 1277164800000 | 9323.23 |
| 1277251200000 | 9041.69 |
| 1277337600000 | 9029.04 |
| 1277424000000 | 9020.59 |
| 1277683200000 | 9156.63 |
| 1277769600000 | 8886.68 |
| 1277856000000 | 8829.64 |
| 1277942400000 | 8773.59 |
| 1278028800000 | 9067.75 |
| 1278288000000 | 9081.99 |
| 1278374400000 | 9300.48 |
| 1278460800000 | 9307.36 |
| 1278547200000 | 9419.11 |
| 1278633600000 | 9366.94 |
| 1278892800000 | 9437.79 |
| 1278979200000 | 9592.36 |
| 1279065600000 | 9655.35 |
| 1279152000000 | 9599.63 |
| 1279238400000 | 9569.79 |
| 1279497600000 | 9624.81 |
| 1279584000000 | 9733.43 |
| 1279670400000 | 9965.95 |
| 1279756800000 | 10129.43 |
| 1279843200000 | 9979.75 |
| 1280102400000 | 10040.06 |
| 1280188800000 | 10235.13 |
| 1280275200000 | 10252.38 |
| 1280361600000 | 10317.08 |
| 1280448000000 | 10203.31 |
| 1280707200000 | 10458.03 |
| 1280793600000 | 10311.18 |
| 1280880000000 | 10236.23 |
| 1280966400000 | 10158.2 |
| 1281052800000 | 10263.63 |
| 1281312000000 | 10289.68 |
| 1281398400000 | 10090.08 |
| 1281484800000 | 9775.57 |
| 1281571200000 | 9843.42 |
| 1281657600000 | 9862.74 |
| 1281916800000 | 9992.43 |
| 1282003200000 | 10155.3 |
| 1282089600000 | 10138.5 |
| 1282176000000 | 9981.46 |
| 1282262400000 | 9905.33 |
| 1282521600000 | 9867 |
| 1282608000000 | 9797.74 |
| 1282694400000 | 9718.59 |
| 1282780800000 | 9932.25 |
| 1282867200000 | 9977.98 |
| 1283126400000 | 9962.4 |
| 1283212800000 | 10074.1 |
| 1283299200000 | 10261.83 |
| 1283385600000 | 10310.75 |
| 1283472000000 | 10378.09 |
| 1283731200000 | 10391.01 |
| 1283817600000 | 10246.92 |
| 1283904000000 | 10226.93 |
| 1283990400000 | 10269.16 |
| 1284076800000 | 10305.05 |
| 1284336000000 | 10666.57 |
| 1284422400000 | 10712.12 |
| 1284508800000 | 10891.76 |
| 1284595200000 | 10890.03 |
| 1284681600000 | 10897.53 |
| 1284940800000 | 11012.53 |
| 1285027200000 | 10984.84 |
| 1285113600000 | 11113.41 |
| 1285200000000 | 11071.56 |
| 1285286400000 | 11146.57 |
| 1285545600000 | 11211.26 |
| 1285632000000 | 11430.99 |
| 1285718400000 | 11511.1 |
| 1285804800000 | 11638.99 |
| 1285891200000 | 11472.79 |
| 1286150400000 | 11513.02 |
| 1286236800000 | 11849.58 |
| 1286323200000 | 12041.89 |
| 1286409600000 | 11985.18 |
| 1286496000000 | 12117.82 |
| 1286755200000 | 12466.87 |
| 1286841600000 | 12545.07 |
| 1286928000000 | 12717.71 |
| 1287014400000 | 12569.08 |
| 1287100800000 | 12664.04 |
| 1287360000000 | 12669.35 |
| 1287446400000 | 12425.19 |
| 1287532800000 | 12386.95 |
| 1287619200000 | 12625.52 |
| 1287705600000 | 12660.07 |
| 1287964800000 | 12717.29 |
| 1288051200000 | 12605.61 |
| 1288137600000 | 12060.84 |
| 1288224000000 | 12246.26 |
| 1288310400000 | 12227.1 |
| 1288569600000 | 12323.13 |
| 1288656000000 | 12370.65 |
| 1288742400000 | 12394.85 |
| 1288828800000 | 12951.67 |
| 1288915200000 | 12893.61 |
| 1289174400000 | 12805.07 |
| 1289260800000 | 12989.75 |
| 1289347200000 | 12664.01 |
| 1289433600000 | 12483.89 |
| 1289520000000 | 12385.35 |
| 1289779200000 | 12335.77 |
| 1289865600000 | 12213.63 |
| 1289952000000 | 12275.08 |
| 1290038400000 | 12345.57 |
| 1290124800000 | 12372.25 |
| 1290384000000 | 11908.41 |
| 1290470400000 | 11410.26 |
| 1290556800000 | 11576.52 |
| 1290643200000 | 11597.9 |
| 1290729600000 | 11262.59 |
| 1290988800000 | 10763.45 |
| 1291075200000 | 10997.81 |
| 1291161600000 | 11204.66 |
| 1291248000000 | 11426.51 |
| 1291334400000 | 11490.98 |
| 1291593600000 | 11557.6 |
| 1291680000000 | 11658.36 |
| 1291766400000 | 11472.57 |
| 1291852800000 | 11040.11 |
| 1291939200000 | 10868.76 |
| 1292198400000 | 11098.8 |
| 1292284800000 | 11078.19 |
| 1292371200000 | 10846.45 |
| 1292457600000 | 10633.36 |
| 1292544000000 | 10329.44 |
| 1292803200000 | 10240.12 |
| 1292889600000 | 10487.32 |
| 1292976000000 | 10620.51 |
| 1293062400000 | 10756.45 |
| 1293148800000 | 10775.92 |
| 1293408000000 | 10783.61 |
| 1293494400000 | 10708.46 |
| 1293580800000 | 10719 |
| 1293667200000 | 10805.37 |
| 1293753600000 | 10750.87 |
| 1294012800000 | 10879.29 |
| 1294099200000 | 11067.19 |
| 1294185600000 | 11133.95 |
| 1294272000000 | 11177.08 |
| 1294358400000 | 10959.81 |
| 1294617600000 | 10712.79 |
| 1294704000000 | 10675.19 |
| 1294790400000 | 10849.22 |
| 1294876800000 | 11073.51 |
| 1294963200000 | 10917.64 |
| 1295222400000 | 10787.93 |
| 1295308800000 | 10759.54 |
| 1295395200000 | 10706.65 |
| 1295481600000 | 10341.17 |
| 1295568000000 | 10502.56 |
| 1295827200000 | 10384.05 |
| 1295913600000 | 10383.09 |
| 1296000000000 | 10489.97 |
| 1296086400000 | 10319.47 |
| 1296172800000 | 9821.05 |
| 1296432000000 | 9858.85 |
| 1296518400000 | 10233.74 |
| 1296604800000 | 10379.33 |
| 1296691200000 | 10009.7 |
| 1296777600000 | 10315.27 |
| 1297036800000 | 10308.23 |
| 1297123200000 | 10383.88 |
| 1297209600000 | 10326.67 |
| 1297296000000 | 10125.98 |
| 1297382400000 | 10189.97 |
| 1297641600000 | 10065.36 |
| 1297728000000 | 10157.29 |
| 1297814400000 | 10310.36 |
| 1297900800000 | 10456.93 |
| 1297987200000 | 10467.31 |
| 1298246400000 | 10264.06 |
| 1298332800000 | 10185.94 |
| 1298419200000 | 9888.41 |
| 1298505600000 | 9518.88 |
| 1298592000000 | 9633.78 |
| 1298851200000 | 9582.67 |
| 1298937600000 | 9139.54 |
| 1299024000000 | 9097.8 |
| 1299110400000 | 9437.89 |
| 1299196800000 | 9525.75 |
| 1299456000000 | 9403.47 |
| 1299542400000 | 9598.58 |
| 1299628800000 | 9840.35 |
| 1299715200000 | 9944.28 |
| 1299801600000 | 10009.81 |
| 1300060800000 | 10211 |
| 1300147200000 | 10139.71 |
| 1300233600000 | 9936.18 |
| 1300320000000 | 9976.53 |
| 1300406400000 | 10067.93 |
| 1300665600000 | 10144.48 |
| 1300752000000 | 10340.24 |
| 1300838400000 | 10215.96 |
| 1300924800000 | 10370.42 |
| 1301011200000 | 10351.47 |
| 1301270400000 | 10320.76 |
| 1301356800000 | 10191.94 |
| 1301443200000 | 10358.91 |
| 1301529600000 | 10404.16 |
| 1301616000000 | 10707.38 |
| 1301875200000 | 11087.99 |
| 1301961600000 | 11095.57 |
| 1302048000000 | 11388.94 |
| 1302134400000 | 11556.45 |
| 1302220800000 | 11341.44 |
| 1302480000000 | 11335.81 |
| 1302566400000 | 11218.47 |
| 1302652800000 | 11297.54 |
| 1302739200000 | 11234.62 |
| 1302825600000 | 11365.72 |
| 1303084800000 | 10895.62 |
| 1303171200000 | 11135.48 |
| 1303257600000 | 11303.45 |
| 1303344000000 | 11386.21 |
| 1303430400000 | 11396.74 |
| 1303689600000 | 11334 |
| 1303776000000 | 11291.64 |
| 1303862400000 | 11152.93 |
| 1303948800000 | 11298.69 |
| 1304035200000 | 11472.13 |
| 1304294400000 | 11526.39 |
| 1304380800000 | 11493.88 |
| 1304467200000 | 11358.8 |
| 1304553600000 | 11288.95 |
| 1304640000000 | 11172.88 |
| 1304899200000 | 11016.33 |
| 1304985600000 | 10805.47 |
| 1305072000000 | 10431.49 |
| 1305158400000 | 10579.8 |
| 1305244800000 | 10218.01 |
| 1305504000000 | 10479.42 |
| 1305590400000 | 10449.73 |
| 1305676800000 | 10274.92 |
| 1305763200000 | 10258.98 |
| 1305849600000 | 10140.87 |
| 1306108800000 | 10064.8 |
| 1306195200000 | 10302.17 |
| 1306281600000 | 10073.32 |
| 1306368000000 | 10107.61 |
| 1306454400000 | 9905.25 |
| 1306713600000 | 9813.08 |
| 1306800000000 | 10101.36 |
| 1306886400000 | 10186.48 |
| 1306972800000 | 10211.64 |
| 1307059200000 | 10205.52 |
| 1307318400000 | 10272.25 |
| 1307404800000 | 10480.07 |
| 1307491200000 | 10384.7 |
| 1307577600000 | 10376.14 |
| 1307664000000 | 10342.86 |
| 1307923200000 | 10327.37 |
| 1308009600000 | 10068.93 |
| 1308096000000 | 9783.8 |
| 1308182400000 | 9763.02 |
| 1308268800000 | 9947.63 |
| 1308528000000 | 9775.01 |
| 1308614400000 | 9906.7 |
| 1308700800000 | 9782.25 |
| 1308787200000 | 9710.39 |
| 1308873600000 | 9782.27 |
| 1309132800000 | 9741.59 |
| 1309219200000 | 9851.25 |
| 1309305600000 | 9950.94 |
| 1309392000000 | 9999.7 |
| 1309478400000 | 10089.92 |
| 1309737600000 | 10212.66 |
| 1309824000000 | 10091.16 |
| 1309910400000 | 9922.98 |
| 1309996800000 | 10135.9 |
| 1310083200000 | 10012.27 |
| 1310342400000 | 9804.2 |
| 1310428800000 | 9733.59 |
| 1310515200000 | 9867.3 |
| 1310601600000 | 9789.46 |
| 1310688000000 | 9744.46 |
| 1310947200000 | 9573.97 |
| 1311033600000 | 9570.86 |
| 1311120000000 | 9515.87 |
| 1311206400000 | 9388.48 |
| 1311292800000 | 9105.26 |
| 1311552000000 | 9163.12 |
| 1311638400000 | 9293.08 |
| 1311724800000 | 9323.21 |
| 1311811200000 | 9633.81 |
| 1311897600000 | 9566.49 |
| 1312156800000 | 9438.63 |
| 1312243200000 | 9325.59 |
| 1312329600000 | 9278.65 |
| 1312416000000 | 8823.92 |
| 1312502400000 | 8376.11 |
| 1312761600000 | 7718.63 |
| 1312848000000 | 7807.41 |
| 1312934400000 | 7415.2 |
| 1313020800000 | 7628.46 |
| 1313107200000 | 7594.74 |
| 1313366400000 | 7840.99 |
| 1313452800000 | 7908.01 |
| 1313539200000 | 7967.72 |
| 1313625600000 | 7560.54 |
| 1313712000000 | 7723.29 |
| 1313971200000 | 7726.22 |
| 1314057600000 | 7623.96 |
| 1314144000000 | 7732.83 |
| 1314230400000 | 7800.01 |
| 1314316800000 | 7942.54 |
| 1314576000000 | 8069.81 |
| 1314662400000 | 8066.63 |
| 1314748800000 | 8144.14 |
| 1314835200000 | 8093.94 |
| 1314921600000 | 8192.49 |
| 1315180800000 | 7933.43 |
| 1315267200000 | 8089.19 |
| 1315353600000 | 8114.83 |
| 1315440000000 | 8327.73 |
| 1315526400000 | 8088.62 |
| 1315785600000 | 8041.1 |
| 1315872000000 | 8286.44 |
| 1315958400000 | 8154.82 |
| 1316044800000 | 8287.83 |
| 1316131200000 | 8409.49 |
| 1316390400000 | 8299.45 |
| 1316476800000 | 8842.76 |
| 1316563200000 | 8725.03 |
| 1316649600000 | 8160.05 |
| 1316736000000 | 7950.49 |
| 1316995200000 | 7915.17 |
| 1317081600000 | 8205.37 |
| 1317168000000 | 8307.81 |
| 1317254400000 | 8403.6 |
| 1317340800000 | 8369.19 |
| 1317600000000 | 8232.26 |
| 1317686400000 | 7834.15 |
| 1317772800000 | 7962.22 |
| 1317859200000 | 8034.92 |
| 1317945600000 | 8081.9 |
| 1318204800000 | 8262.78 |
| 1318291200000 | 8253.61 |
| 1318377600000 | 8454.82 |
| 1318464000000 | 8254.12 |
| 1318550400000 | 8378.56 |
| 1318809600000 | 8128.34 |
| 1318896000000 | 8208.77 |
| 1318982400000 | 8092.85 |
| 1319068800000 | 7807.98 |
| 1319155200000 | 8048.47 |
| 1319414400000 | 8099.27 |
| 1319500800000 | 8210.33 |
| 1319587200000 | 8171.38 |
| 1319673600000 | 8425.48 |
| 1319760000000 | 8524.29 |
| 1320019200000 | 8281.22 |
| 1320105600000 | 7957.08 |
| 1320192000000 | 8194.57 |
| 1320278400000 | 8362.32 |
| 1320364800000 | 8293.76 |
| 1320624000000 | 8238.96 |
| 1320710400000 | 8249.57 |
| 1320796800000 | 8170.19 |
| 1320883200000 | 8085.87 |
| 1320969600000 | 8263.67 |
| 1321228800000 | 8178.36 |
| 1321315200000 | 8127.05 |
| 1321401600000 | 8091.68 |
| 1321488000000 | 7941.66 |
| 1321574400000 | 7780.21 |
| 1321833600000 | 7417.73 |
| 1321920000000 | 7308.63 |
| 1322006400000 | 7135.09 |
| 1322092800000 | 6908.07 |
| 1322179200000 | 7114.53 |
| 1322438400000 | 7368 |
| 1322524800000 | 7386.61 |
| 1322611200000 | 7850.2 |
| 1322697600000 | 7698.41 |
| 1322784000000 | 7860.68 |
| 1323043200000 | 7919.83 |
| 1323129600000 | 7815.6 |
| 1323216000000 | 7905.68 |
| 1323302400000 | 7629.23 |
| 1323388800000 | 7669.5 |
| 1323648000000 | 7399.8 |
| 1323734400000 | 7383.64 |
| 1323820800000 | 7185.57 |
| 1323907200000 | 7283.06 |
| 1323993600000 | 7239.89 |
| 1324252800000 | 7043.75 |
| 1324339200000 | 7292.33 |
| 1324425600000 | 7225.25 |
| 1324512000000 | 7198.8 |
| 1324598400000 | 7210.76 |
| 1324857600000 | 7292.58 |
| 1324944000000 | 7326.12 |
| 1325030400000 | 7114.14 |
| 1325116800000 | 7179.61 |
| 1325203200000 | 7156.35 |
| 1325462400000 | 7172.66 |
| 1325548800000 | 7435.2 |
| 1325635200000 | 7210.12 |
| 1325721600000 | 7183.94 |
| 1325808000000 | 7069.58 |
| 1326067200000 | 7053.8 |
| 1326153600000 | 7209.15 |
| 1326240000000 | 7304.81 |
| 1326326400000 | 7473.62 |
| 1326412800000 | 7351.5 |
| 1326672000000 | 7548.33 |
| 1326758400000 | 7679.75 |
| 1326844800000 | 7847.06 |
| 1326931200000 | 7899.49 |
| 1327017600000 | 7931.3 |
| 1327276800000 | 8012.71 |
| 1327363200000 | 7929.78 |
| 1327449600000 | 7923.48 |
| 1327536000000 | 8407.24 |
| 1327622400000 | 8500.45 |
| 1327881600000 | 8537.81 |
| 1327968000000 | 8519.31 |
| 1328054400000 | 8928.07 |
| 1328140800000 | 9041.66 |
| 1328227200000 | 9058.39 |
| 1328486400000 | 9091.74 |
| 1328572800000 | 9116.15 |
| 1328659200000 | 9215.37 |
| 1328745600000 | 9020.39 |
| 1328832000000 | 8825.52 |
| 1329091200000 | 9004.51 |
| 1329177600000 | 8861.07 |
| 1329264000000 | 8909.05 |
| 1329350400000 | 8917.46 |
| 1329436800000 | 9148.05 |
| 1329696000000 | 9267.59 |
| 1329782400000 | 9189.58 |
| 1329868800000 | 9065.31 |
| 1329955200000 | 8863.25 |
| 1330041600000 | 8866.23 |
| 1330300800000 | 8711.9 |
| 1330387200000 | 8927.86 |
| 1330473600000 | 9121.86 |
| 1330560000000 | 9069.36 |
| 1330646400000 | 9037.79 |
| 1330905600000 | 8829.06 |
| 1330992000000 | 8624.9 |
| 1331078400000 | 8693.41 |
| 1331164800000 | 8784.88 |
| 1331251200000 | 8685.41 |
| 1331510400000 | 8605.47 |
| 1331596800000 | 8675.05 |
| 1331683200000 | 8816.72 |
| 1331769600000 | 8914.08 |
| 1331856000000 | 9058.64 |
| 1332115200000 | 9055.61 |
| 1332201600000 | 8909.51 |
| 1332288000000 | 8928.59 |
| 1332374400000 | 8899.91 |
| 1332460800000 | 8902.9 |
| 1332720000000 | 9134.58 |
| 1332806400000 | 9118.59 |
| 1332892800000 | 9030.88 |
| 1332979200000 | 8973.57 |
| 1333065600000 | 9124.17 |
| 1333324800000 | 9225.9 |
| 1333411200000 | 9305.05 |
| 1333497600000 | 9083.45 |
| 1333584000000 | 9027.56 |
| 1333670400000 | 8905.19 |
| 1333929600000 | 8845.99 |
| 1334016000000 | 8669.46 |
| 1334102400000 | 8850.59 |
| 1334188800000 | 8914.56 |
| 1334275200000 | 8869.85 |
| 1334534400000 | 8828.32 |
| 1334620800000 | 8900.06 |
| 1334707200000 | 8807.46 |
| 1334793600000 | 8741.63 |
| 1334880000000 | 8762.01 |
| 1335139200000 | 8740.04 |
| 1335225600000 | 8744.99 |
| 1335312000000 | 8836.65 |
| 1335398400000 | 8991.61 |
| 1335484800000 | 8994.29 |
| 1335744000000 | 8911.43 |
| 1335830400000 | 8932.37 |
| 1335916800000 | 8750.62 |
| 1336003200000 | 8821.31 |
| 1336089600000 | 8817.84 |
| 1336348800000 | 8750.99 |
| 1336435200000 | 8632.72 |
| 1336521600000 | 8464.77 |
| 1336608000000 | 8607.07 |
| 1336694400000 | 8607.55 |
| 1336953600000 | 8343.39 |
| 1337040000000 | 8265.43 |
| 1337126400000 | 8344.46 |
| 1337212800000 | 8187.84 |
| 1337299200000 | 8123.25 |
| 1337558400000 | 8061.99 |
| 1337644800000 | 8173.34 |
| 1337731200000 | 7845.4 |
| 1337817600000 | 7800.81 |
| 1337904000000 | 7776.59 |
| 1338163200000 | 7842.31 |
| 1338249600000 | 7995.91 |
| 1338336000000 | 7867.35 |
| 1338422400000 | 7832.04 |
| 1338508800000 | 7906.25 |
| 1338768000000 | 7996.58 |
| 1338854400000 | 7993.96 |
| 1338940800000 | 8088.44 |
| 1339027200000 | 8197.47 |
| 1339113600000 | 8284.28 |
| 1339372800000 | 8335.21 |
| 1339459200000 | 8416.03 |
| 1339545600000 | 8479.97 |
| 1339632000000 | 8499.78 |
| 1339718400000 | 8526.14 |
| 1339977600000 | 8492.77 |
| 1340064000000 | 8711.61 |
| 1340150400000 | 8759.01 |
| 1340236800000 | 8884.87 |
| 1340323200000 | 8821.51 |
| 1340582400000 | 8661.4 |
| 1340668800000 | 8799.28 |
| 1340755200000 | 8958.79 |
| 1340841600000 | 8821.01 |
| 1340928000000 | 9196.14 |
| 1341187200000 | 9102.12 |
| 1341273600000 | 9258.36 |
| 1341360000000 | 9236.01 |
| 1341446400000 | 9090.23 |
| 1341532800000 | 9154.9 |
| 1341792000000 | 9083.67 |
| 1341878400000 | 9190.42 |
| 1341964800000 | 9237.14 |
| 1342051200000 | 9076.8 |
| 1342137600000 | 9176.65 |
| 1342396800000 | 9182.72 |
| 1342483200000 | 9168.46 |
| 1342569600000 | 9211.56 |
| 1342656000000 | 9184.09 |
| 1342742400000 | 9092.43 |
| 1343001600000 | 8882.27 |
| 1343088000000 | 8941.48 |
| 1343174400000 | 8993.31 |
| 1343260800000 | 9389.28 |
| 1343347200000 | 9492.37 |
| 1343606400000 | 9636.67 |
| 1343692800000 | 9560.78 |
| 1343779200000 | 9499.75 |
| 1343865600000 | 9445.15 |
| 1343952000000 | 9790.87 |
| 1344211200000 | 9822.54 |
| 1344297600000 | 9683.79 |
| 1344384000000 | 9661.72 |
| 1344470400000 | 9640.38 |
| 1344556800000 | 9750.88 |
| 1344816000000 | 9693.12 |
| 1344902400000 | 9511.48 |
| 1344988800000 | 9615.18 |
| 1345075200000 | 9652.86 |
| 1345161600000 | 9733.03 |
| 1345420800000 | 9743.9 |
| 1345507200000 | 9792.84 |
| 1345593600000 | 9801.28 |
| 1345680000000 | 9821.5 |
| 1345766400000 | 9713.31 |
| 1346025600000 | 9753.42 |
| 1346112000000 | 9772.59 |
| 1346198400000 | 9717.23 |
| 1346284800000 | 9663.16 |
| 1346371200000 | 9920.58 |
| 1346630400000 | 9869.03 |
| 1346716800000 | 9828.91 |
| 1346803200000 | 9941.06 |
| 1346889600000 | 10003.12 |
| 1346976000000 | 10107.29 |
| 1347235200000 | 10121.05 |
| 1347321600000 | 10099.01 |
| 1347408000000 | 10084.69 |
| 1347494400000 | 9927.05 |
| 1347580800000 | 10177.79 |
| 1347840000000 | 10148.72 |
| 1347926400000 | 10091.35 |
| 1348012800000 | 9980.47 |
| 1348099200000 | 9959.66 |
| 1348185600000 | 10102.58 |
| 1348444800000 | 9996.68 |
| 1348531200000 | 10154.41 |
| 1348617600000 | 9962.1 |
| 1348704000000 | 9983.22 |
| 1348790400000 | 9899.83 |
| 1349049600000 | 9983.17 |
| 1349136000000 | 10092.61 |
| 1349222400000 | 9969.94 |
| 1349308800000 | 9976.65 |
| 1349395200000 | 10060.43 |
| 1349654400000 | 9988.56 |
| 1349740800000 | 10045.3 |
| 1349827200000 | 10106.78 |
| 1349913600000 | 10311.66 |
| 1350000000000 | 10332.84 |
| 1350259200000 | 10335.71 |
| 1350345600000 | 10435.88 |
| 1350432000000 | 10541.38 |
| 1350518400000 | 10506.98 |
| 1350604800000 | 10590.8 |
| 1350864000000 | 10663.06 |
| 1350950400000 | 10532.24 |
| 1351036800000 | 10510.85 |
| 1351123200000 | 10536.24 |
| 1351209600000 | 10531.07 |
| 1351468800000 | 10517.85 |
| 1351555200000 | 10726.4 |
| 1351641600000 | 10862.16 |
| 1351728000000 | 10894.24 |
| 1351814400000 | 10705.39 |
| 1352073600000 | 10967.36 |
| 1352160000000 | 10867.65 |
| 1352246400000 | 10754.46 |
| 1352332800000 | 10922.98 |
| 1352419200000 | 10766.95 |
| 1352678400000 | 10640.28 |
| 1352764800000 | 10695 |
| 1352851200000 | 10593.6 |
| 1352937600000 | 10678.68 |
| 1353024000000 | 10524.12 |
| 1353283200000 | 10511.91 |
| 1353369600000 | 10529.91 |
| 1353456000000 | 10464.21 |
| 1353542400000 | 10418.36 |
| 1353628800000 | 10598.19 |
| 1353888000000 | 10733.19 |
| 1353974400000 | 10751.93 |
| 1354060800000 | 10753.64 |
| 1354147200000 | 10851.71 |
| 1354233600000 | 10935.96 |
| 1354492800000 | 11130.82 |
| 1354579200000 | 11321.44 |
| 1354665600000 | 11395.47 |
| 1354752000000 | 11340.94 |
| 1354838400000 | 11411.04 |
| 1355097600000 | 11482.82 |
| 1355184000000 | 11529.89 |
| 1355270400000 | 11635.71 |
| 1355356800000 | 11561.9 |
| 1355443200000 | 11470.96 |
| 1355702400000 | 11634.13 |
| 1355788800000 | 11622.17 |
| 1355875200000 | 11541.17 |
| 1355961600000 | 11519.58 |
| 1356048000000 | 11457.22 |
| 1356307200000 | 11536.53 |
| 1356393600000 | 11567.24 |
| 1356480000000 | 11643.3 |
| 1356566400000 | 11753.52 |
| 1356652800000 | 11792.43 |
| 1356912000000 | 11752.82 |
| 1357084800000 | 12022.7 |
| 1357171200000 | 12056.43 |
| 1357257600000 | 11968.71 |
| 1357516800000 | 12099.28 |
| 1357603200000 | 12098.6 |
| 1357689600000 | 12275.34 |
| 1357776000000 | 12266.07 |
| 1357862400000 | 12286.32 |
| 1358121600000 | 12435.84 |
| 1358208000000 | 12513.96 |
| 1358294400000 | 12788.25 |
| 1358380800000 | 12998.01 |
| 1358467200000 | 12951.93 |
| 1358726400000 | 12972.43 |
| 1358812800000 | 12986.36 |
| 1358899200000 | 13055.97 |
| 1358985600000 | 13075.14 |
| 1359072000000 | 12859.32 |
| 1359331200000 | 12314.35 |
| 1359417600000 | 12455.69 |
| 1359504000000 | 11946.81 |
| 1359590400000 | 11983.13 |
| 1359676800000 | 12252.16 |
| 1359936000000 | 12283.62 |
| 1360022400000 | 12191.72 |
| 1360108800000 | 12108.1 |
| 1360195200000 | 11774.89 |
| 1360281600000 | 11882.09 |
| 1360540800000 | 11609.59 |
| 1360627200000 | 11750.81 |
| 1360713600000 | 11768.43 |
| 1360800000000 | 11721.27 |
| 1360886400000 | 11804.36 |
| 1361145600000 | 11780.86 |
| 1361232000000 | 11797.8 |
| 1361318400000 | 11850 |
| 1361404800000 | 11523.77 |
| 1361491200000 | 11296.89 |
| 1361750400000 | 11386.14 |
| 1361836800000 | 11494.8 |
| 1361923200000 | 11617.44 |
| 1362009600000 | 11800.96 |
| 1362096000000 | 11865.32 |
| 1362355200000 | 11954.58 |
| 1362441600000 | 12058.68 |
| 1362528000000 | 12219.03 |
| 1362614400000 | 12166.93 |
| 1362700800000 | 12385.24 |
| 1362960000000 | 12337.55 |
| 1363046400000 | 12359 |
| 1363132800000 | 12185.36 |
| 1363219200000 | 12085.12 |
| 1363305600000 | 12291.14 |
| 1363564800000 | 12304.74 |
| 1363651200000 | 12051.35 |
| 1363737600000 | 12057.86 |
| 1363824000000 | 12111.93 |
| 1363910400000 | 12128.14 |
| 1364169600000 | 12133.63 |
| 1364256000000 | 12362.13 |
| 1364342400000 | 12366.91 |
| 1364428800000 | 12592.66 |
| 1364515200000 | 12701.69 |
| 1364774400000 | 12768.41 |
| 1364860800000 | 12786.75 |
| 1364947200000 | 12576.72 |
| 1365033600000 | 12347.19 |
| 1365120000000 | 12238.23 |
| 1365379200000 | 12503.98 |
| 1365465600000 | 12445.5 |
| 1365552000000 | 12375.66 |
| 1365638400000 | 12664.69 |
| 1365724800000 | 12703.96 |
| 1365984000000 | 12806.1 |
| 1366070400000 | 12708.3 |
| 1366156800000 | 12633.71 |
| 1366243200000 | 12433.45 |
| 1366329600000 | 12445.83 |
| 1366588800000 | 12499.67 |
| 1366675200000 | 12512.96 |
| 1366761600000 | 12614.69 |
| 1366848000000 | 12666.51 |
| 1366934400000 | 12718.88 |
| 1367193600000 | 12757.35 |
| 1367280000000 | 12900.81 |
| 1367366400000 | 12914.8 |
| 1367452800000 | 13323.93 |
| 1367539200000 | 13371.88 |
| 1367798400000 | 13459.88 |
| 1367884800000 | 13431.94 |
| 1367971200000 | 13722.31 |
| 1368057600000 | 13534.52 |
| 1368144000000 | 13401.43 |
| 1368403200000 | 13373.76 |
| 1368489600000 | 13603.62 |
| 1368576000000 | 13695.14 |
| 1368662400000 | 13628.82 |
| 1368748800000 | 13534.96 |
| 1369008000000 | 13225.89 |
| 1369094400000 | 13371.77 |
| 1369180800000 | 13673.29 |
| 1369267200000 | 13373.04 |
| 1369353600000 | 13356.51 |
| 1369612800000 | 13284.89 |
| 1369699200000 | 13076.45 |
| 1369785600000 | 12680.14 |
| 1369872000000 | 12602.45 |
| 1369958400000 | 12460.9 |
| 1370217600000 | 11121.14 |
| 1370304000000 | 11734.91 |
| 1370390400000 | 11466.82 |
| 1370476800000 | 10887.88 |
| 1370563200000 | 11327.84 |
| 1370822400000 | 10906.99 |
| 1370908800000 | 10761.67 |
| 1370995200000 | 11152.63 |
| 1371081600000 | 11150.02 |
| 1371168000000 | 11757.25 |
| 1371427200000 | 11512.7 |
| 1371513600000 | 11218.43 |
| 1371600000000 | 11381.07 |
| 1371686400000 | 10354.3 |
| 1371772800000 | 10273.17 |
| 1372032000000 | 9868.77 |
| 1372118400000 | 10026.49 |
| 1372204800000 | 10362.13 |
| 1372291200000 | 10705.76 |
| 1372377600000 | 10793.49 |
| 1372636800000 | 10882.02 |
| 1372723200000 | 10803.3 |
| 1372809600000 | 10316.74 |
| 1372896000000 | 10581.45 |
| 1372982400000 | 10120.92 |
| 1373241600000 | 10017.84 |
| 1373328000000 | 10098.71 |
| 1373414400000 | 9925.02 |
| 1373500800000 | 10045.26 |
| 1373587200000 | 10359.18 |
| 1373846400000 | 10766.06 |
| 1373932800000 | 10760.92 |
| 1374019200000 | 10984.33 |
| 1374105600000 | 10954.13 |
| 1374192000000 | 10794.9 |
| 1374451200000 | 10826.58 |
| 1374537600000 | 10775.23 |
| 1374624000000 | 10562.1 |
| 1374710400000 | 10477.39 |
| 1374796800000 | 10272.02 |
| 1375056000000 | 10365.65 |
| 1375142400000 | 10577.58 |
| 1375228800000 | 10328.89 |
| 1375315200000 | 10328.01 |
| 1375401600000 | 10495.3 |
| 1375660800000 | 10517.05 |
| 1375747200000 | 10504.47 |
| 1375833600000 | 10421.48 |
| 1375920000000 | 10480.86 |
| 1376006400000 | 10497.16 |
| 1376265600000 | 10738.99 |
| 1376352000000 | 10681.54 |
| 1376438400000 | 10697.03 |
| 1376524800000 | 10396.83 |
| 1376611200000 | 10479.45 |
| 1376870400000 | 10137.06 |
| 1376956800000 | 10130.77 |
| 1377043200000 | 9684.25 |
| 1377129600000 | 9419.36 |
| 1377216000000 | 9373.67 |
| 1377475200000 | 9501.31 |
| 1377561600000 | 8871.07 |
| 1377648000000 | 8775.29 |
| 1377734400000 | 9004.32 |
| 1377820800000 | 8967.26 |
| 1378080000000 | 9353.61 |
| 1378166400000 | 8951.44 |
| 1378252800000 | 8966.63 |
| 1378339200000 | 8872.97 |
| 1378425600000 | 9022.22 |
| 1378684800000 | 9457.67 |
| 1378771200000 | 9825.89 |
| 1378857600000 | 9783.76 |
| 1378944000000 | 9918.98 |
| 1379030400000 | 9718.03 |
| 1379289600000 | 10228.5 |
| 1379376000000 | 10246.86 |
| 1379462400000 | 10267.05 |
| 1379548800000 | 11156.59 |
| 1379635200000 | 10802.38 |
| 1379894400000 | 10639.4 |
| 1379980800000 | 10531.15 |
| 1380067200000 | 10439.83 |
| 1380153600000 | 10279.67 |
| 1380240000000 | 10109.95 |
| 1380499200000 | 10121.45 |
| 1380585600000 | 10450.14 |
| 1380672000000 | 10310.99 |
| 1380758400000 | 10458.34 |
| 1380844800000 | 10520.32 |
| 1381104000000 | 10481.38 |
| 1381190400000 | 10397.8 |
| 1381276800000 | 10282.53 |
| 1381363200000 | 10497.2 |
| 1381449600000 | 10517.86 |
| 1381708800000 | 10514.99 |
| 1381795200000 | 10527.52 |
| 1381881600000 | 10587.66 |
| 1381968000000 | 10644.12 |
| 1382054400000 | 10637.94 |
| 1382313600000 | 10947.58 |
| 1382400000000 | 11050.27 |
| 1382486400000 | 10899.07 |
| 1382572800000 | 10926.11 |
| 1382659200000 | 10969.25 |
| 1382918400000 | 10995.65 |
| 1383004800000 | 10960.83 |
| 1383091200000 | 10881.25 |
| 1383177600000 | 10669.65 |
| 1383264000000 | 10372.27 |
| 1383523200000 | 10343.01 |
| 1383609600000 | 10070.82 |
| 1383696000000 | 10235.15 |
| 1383782400000 | 10215.81 |
| 1383868800000 | 9906.43 |
| 1384128000000 | 9675.26 |
| 1384214400000 | 9618.79 |
| 1384300800000 | 9692.92 |
| 1384387200000 | 9957.22 |
| 1384473600000 | 10034.02 |
| 1384732800000 | 10283.22 |
| 1384819200000 | 10219.07 |
| 1384905600000 | 10350.75 |
| 1384992000000 | 10149.02 |
| 1385078400000 | 10354.12 |
| 1385337600000 | 10488.21 |
| 1385424000000 | 10313.43 |
| 1385510400000 | 10177.42 |
| 1385596800000 | 10175.27 |
| 1385683200000 | 10318.83 |
| 1385942400000 | 10114.39 |
| 1386028800000 | 9863.91 |
| 1386115200000 | 9819.35 |
| 1386201600000 | 9704.94 |
| 1386288000000 | 9942.84 |
| 1386547200000 | 10043.87 |
| 1386633600000 | 10042.69 |
| 1386720000000 | 9941.18 |
| 1386806400000 | 9807.5 |
| 1386892800000 | 9982.65 |
| 1387152000000 | 10141.9 |
| 1387238400000 | 9598.42 |
| 1387324800000 | 9643.28 |
| 1387411200000 | 9216.03 |
| 1387497600000 | 9216.06 |
| 1387756800000 | 9000.96 |
| 1387843200000 | 9171.94 |
| 1387929600000 | 8787.63 |
| 1388016000000 | 8403.69 |
| 1388102400000 | 8285.56 |
| 1388361600000 | 8890.46 |
| 1388448000000 | 8775.31 |
| 1388620800000 | 8579.05 |
| 1388707200000 | 8417.81 |
| 1388966400000 | 8671.12 |
| 1389052800000 | 8813.18 |
| 1389139200000 | 8587.38 |
| 1389225600000 | 8437.57 |
| 1389312000000 | 8708.31 |
| 1389571200000 | 8691.63 |
| 1389657600000 | 8673.7 |
| 1389744000000 | 8660 |
| 1389830400000 | 8405.66 |
| 1389916800000 | 8237.77 |
| 1390176000000 | 8188.63 |
| 1390262400000 | 8186.63 |
| 1390348800000 | 8306.77 |
| 1390435200000 | 7988.63 |
| 1390521600000 | 7734.29 |
| 1390780800000 | 7822.76 |
| 1390867200000 | 7807.16 |
| 1390953600000 | 7674.7 |
| 1391040000000 | 7796.99 |
| 1391126400000 | 7649.44 |
| 1391385600000 | 7594.08 |
| 1391472000000 | 7765.09 |
| 1391558400000 | 7758.21 |
| 1391644800000 | 8144.22 |
| 1391731200000 | 8145.46 |
| 1391990400000 | 8043.3 |
| 1392076800000 | 8136.53 |
| 1392163200000 | 8232.03 |
| 1392249600000 | 8076.62 |
| 1392336000000 | 8269.64 |
| 1392595200000 | 8387.35 |
| 1392681600000 | 8187.39 |
| 1392768000000 | 8040.9 |
| 1392854400000 | 8059.42 |
| 1392940800000 | 8143.23 |
| 1393200000000 | 8196.37 |
| 1393286400000 | 7834.14 |
| 1393372800000 | 7678.22 |
| 1393459200000 | 7743.74 |
| 1393545600000 | 7899.39 |
| 1393804800000 | 7633.94 |
| 1393891200000 | 7913.8 |
| 1393977600000 | 7982.25 |
| 1394064000000 | 8147.97 |
| 1394150400000 | 7946.16 |
| 1394409600000 | 7842.44 |
| 1394496000000 | 7868.09 |
| 1394582400000 | 7868.59 |
| 1394668800000 | 7891.52 |
| 1394755200000 | 7907.13 |
| 1395014400000 | 8045.88 |
| 1395100800000 | 8237.57 |
| 1395187200000 | 8204.67 |
| 1395273600000 | 8154.91 |
| 1395360000000 | 8056.8 |
| 1395619200000 | 7929.88 |
| 1395705600000 | 8102.3 |
| 1395792000000 | 8632.09 |
| 1395878400000 | 8589.42 |
| 1395964800000 | 8860.8 |
| 1396224000000 | 9143.45 |
| 1396310400000 | 9286.36 |
| 1396396800000 | 9327.16 |
| 1396483200000 | 9430.63 |
| 1396569600000 | 9671.97 |
| 1396828800000 | 9634.33 |
| 1396915200000 | 9944.66 |
| 1397001600000 | 9630.43 |
| 1397088000000 | 9813.95 |
| 1397174400000 | 9700.8 |
| 1397433600000 | 9800.08 |
| 1397520000000 | 9520.72 |
| 1397606400000 | 9531.27 |
| 1397692800000 | 9740.69 |
| 1397779200000 | 9725.55 |
| 1398038400000 | 9681.05 |
| 1398124800000 | 9617.42 |
| 1398211200000 | 9566.88 |
| 1398297600000 | 9517 |
| 1398384000000 | 9409.46 |
| 1398643200000 | 9572.67 |
| 1398729600000 | 9602.21 |
| 1398816000000 | 9803.95 |
| 1398902400000 | 9863.41 |
| 1398988800000 | 10053.37 |
| 1399248000000 | 9999.31 |
| 1399334400000 | 10085.59 |
| 1399420800000 | 10102.05 |
| 1399507200000 | 10279.82 |
| 1399593600000 | 10185.45 |
| 1399852800000 | 10236.91 |
| 1399939200000 | 10286.33 |
| 1400025600000 | 10309.74 |
| 1400112000000 | 10096.5 |
| 1400198400000 | 10064.12 |
| 1400457600000 | 10064.44 |
| 1400544000000 | 10012.24 |
| 1400630400000 | 10226.78 |
| 1400716800000 | 10562.17 |
| 1400803200000 | 10560.52 |
| 1401062400000 | 10653.41 |
| 1401148800000 | 10416.54 |
| 1401235200000 | 10491.88 |
| 1401321600000 | 10745.62 |
| 1401408000000 | 10740.01 |
| 1401667200000 | 10604.15 |
| 1401753600000 | 10549.37 |
| 1401840000000 | 10478.98 |
| 1401926400000 | 10755.06 |
| 1402012800000 | 10977.93 |
| 1402272000000 | 10982.12 |
| 1402358400000 | 11137.63 |
| 1402444800000 | 10655.91 |
| 1402531200000 | 10739.79 |
| 1402617600000 | 10554.18 |
| 1402876800000 | 10295.58 |
| 1402963200000 | 10300.47 |
| 1403049600000 | 10339.55 |
| 1403136000000 | 10521.85 |
| 1403222400000 | 10343.61 |
| 1403481600000 | 10510.42 |
| 1403568000000 | 10496.21 |
| 1403654400000 | 10504.78 |
| 1403740800000 | 10399.41 |
| 1403827200000 | 10468.84 |
| 1404086400000 | 10494.19 |
| 1404172800000 | 10258.67 |
| 1404259200000 | 10214.72 |
| 1404345600000 | 10314.35 |
| 1404432000000 | 10300.01 |
| 1404691200000 | 10509.01 |
| 1404777600000 | 10592.47 |
| 1404864000000 | 10640.16 |
| 1404950400000 | 10485.44 |
| 1405036800000 | 10613.45 |
| 1405296000000 | 10793.09 |
| 1405382400000 | 10833.83 |
| 1405468800000 | 11002.54 |
| 1405555200000 | 10917.79 |
| 1405641600000 | 11002.37 |
| 1405900800000 | 11003.29 |
| 1405987200000 | 11110.03 |
| 1406073600000 | 11235.47 |
| 1406160000000 | 11371.38 |
| 1406246400000 | 11430.49 |
| 1406505600000 | 11374.05 |
| 1406592000000 | 11329.87 |
| 1406678400000 | 11168.94 |
| 1406764800000 | 10861 |
| 1406851200000 | 10939.33 |
| 1407110400000 | 10877.3 |
| 1407196800000 | 10651.73 |
| 1407283200000 | 10427.47 |
| 1407369600000 | 10318.17 |
| 1407456000000 | 10391.03 |
| 1407715200000 | 10171.48 |
| 1407801600000 | 10209.16 |
| 1407888000000 | 10200.27 |
| 1407974400000 | 10192.53 |
| 1408060800000 | 9983.01 |
| 1408320000000 | 10089.83 |
| 1408406400000 | 10350.15 |
| 1408492800000 | 10248.73 |
| 1408579200000 | 10282.53 |
| 1408665600000 | 10227.28 |
| 1408924800000 | 10286.19 |
| 1409011200000 | 10552.19 |
| 1409097600000 | 10563.54 |
| 1409184000000 | 10585 |
| 1409270400000 | 10520.43 |
| 1409529600000 | 10576.83 |
| 1409616000000 | 10496.16 |
| 1409702400000 | 10646.47 |
| 1409788800000 | 10760.81 |
| 1409875200000 | 10750.48 |
| 1410134400000 | 10713.24 |
| 1410220800000 | 10311.68 |
| 1410307200000 | 10238.04 |
| 1410393600000 | 10140.34 |
| 1410480000000 | 9940.96 |
| 1410739200000 | 9921.81 |
| 1410825600000 | 10009.55 |
| 1410912000000 | 10050.85 |
| 1410998400000 | 9797.11 |
| 1411084800000 | 9689.03 |
| 1411344000000 | 9649.93 |
| 1411430400000 | 9646.58 |
| 1411516800000 | 9470.22 |
| 1411603200000 | 9295.01 |
| 1411689600000 | 9293.39 |
| 1411948800000 | 9245.23 |
| 1412035200000 | 9257.51 |
| 1412121600000 | 9134.43 |
| 1412208000000 | 9162.52 |
| 1412294400000 | 9107.64 |
| 1412553600000 | 9215.19 |
| 1412640000000 | 9229.77 |
| 1412726400000 | 8968.49 |
| 1412812800000 | 9334.84 |
| 1412899200000 | 9045.15 |
| 1413158400000 | 9296.52 |
| 1413244800000 | 9233.11 |
| 1413331200000 | 9311.55 |
| 1413417600000 | 9286.71 |
| 1413504000000 | 9467.36 |
| 1413763200000 | 9545.13 |
| 1413849600000 | 9747.05 |
| 1413936000000 | 9767.9 |
| 1414022400000 | 9982.17 |
| 1414108800000 | 10005.33 |
| 1414368000000 | 9989.1 |
| 1414454400000 | 10161.17 |
| 1414540800000 | 10227.99 |
| 1414627200000 | 10218.22 |
| 1414713600000 | 10223.59 |
| 1414972800000 | 10047.56 |
| 1415059200000 | 10139.46 |
| 1415145600000 | 9886.22 |
| 1415232000000 | 9663.08 |
| 1415318400000 | 9696.06 |
| 1415577600000 | 9689.99 |
| 1415664000000 | 9741.58 |
| 1415750400000 | 10061.53 |
| 1415836800000 | 10162.9 |
| 1415923200000 | 10212.54 |
| 1416182400000 | 10163.5 |
| 1416268800000 | 10297.24 |
| 1416355200000 | 10243.65 |
| 1416441600000 | 10454.24 |
| 1416528000000 | 10574.1 |
| 1416787200000 | 10527.02 |
| 1416873600000 | 10591.17 |
| 1416960000000 | 10733.94 |
| 1417046400000 | 10800.58 |
| 1417132800000 | 10966.37 |
| 1417392000000 | 10935.56 |
| 1417478400000 | 10736.51 |
| 1417564800000 | 10688.24 |
| 1417651200000 | 10886.48 |
| 1417737600000 | 10613.35 |
| 1417996800000 | 10524.06 |
| 1418083200000 | 10404.67 |
| 1418169600000 | 10452.68 |
| 1418256000000 | 10454.28 |
| 1418342400000 | 10148.15 |
| 1418601600000 | 9855.16 |
| 1418688000000 | 9350.93 |
| 1418774400000 | 9690.49 |
| 1418860800000 | 10060.8 |
| 1418947200000 | 10125.41 |
| 1419206400000 | 10333.49 |
| 1419292800000 | 10206.31 |
| 1419379200000 | 10256.6 |
| 1419465600000 | 10254 |
| 1419552000000 | 10275.27 |
| 1419811200000 | 10179.89 |
| 1419897600000 | 10196.68 |
| 1419984000000 | 10295.31 |
| 1420156800000 | 10229.78 |
| 1420416000000 | 10395.25 |
| 1420502400000 | 10489.3 |
| 1420588800000 | 10408.24 |
| 1420675200000 | 10640.08 |
| 1420761600000 | 10684.81 |
| 1421020800000 | 10729.58 |
| 1421107200000 | 10798.78 |
| 1421193600000 | 10717.53 |
| 1421280000000 | 10675.71 |
| 1421366400000 | 10464.01 |
| 1421625600000 | 10527.01 |
| 1421712000000 | 10587.25 |
| 1421798400000 | 10837.34 |
| 1421884800000 | 10944.55 |
| 1421971200000 | 10830.29 |
| 1422230400000 | 10880.08 |
| 1422316800000 | 10798.35 |
| 1422403200000 | 10607.67 |
| 1422489600000 | 10258.53 |
| 1422576000000 | 10170.08 |
| 1422835200000 | 10299.37 |
| 1422921600000 | 10158.18 |
| 1423008000000 | 9775.28 |
| 1423094400000 | 9777.43 |
| 1423180800000 | 9563.49 |
| 1423440000000 | 9473.65 |
| 1423526400000 | 9258.39 |
| 1423612800000 | 9256.71 |
| 1423699200000 | 9699.5 |
| 1423785600000 | 9706.39 |
| 1424044800000 | 9762.75 |
| 1424131200000 | 9565.02 |
| 1424217600000 | 9681.85 |
| 1424304000000 | 9819.88 |
| 1424390400000 | 9667.62 |
| 1424649600000 | 9696.3 |
| 1424736000000 | 9748.27 |
| 1424822400000 | 9691.32 |
| 1424908800000 | 9560.89 |
| 1424995200000 | 9284.65 |
| 1425254400000 | 9269.59 |
| 1425340800000 | 9240.78 |
| 1425427200000 | 8873.53 |
| 1425513600000 | 8574.2 |
| 1425600000000 | 8425.49 |
| 1425859200000 | 8572.42 |
| 1425945600000 | 8190.91 |
| 1426032000000 | 8326.23 |
| 1426118400000 | 8382.28 |
| 1426204800000 | 8077.11 |
| 1426464000000 | 8266.39 |
| 1426550400000 | 8521.86 |
| 1426636800000 | 8494.76 |
| 1426723200000 | 8744.99 |
| 1426809600000 | 8927.54 |
| 1427068800000 | 9157.96 |
| 1427155200000 | 8904.36 |
| 1427241600000 | 8950.14 |
| 1427328000000 | 8768.36 |
| 1427414400000 | 8649.74 |
| 1427673600000 | 8834.78 |
| 1427760000000 | 8710.33 |
| 1427846400000 | 8771.54 |
| 1427932800000 | 8840.19 |
| 1428019200000 | 8993.27 |
| 1428278400000 | 9153.12 |
| 1428364800000 | 8998.38 |
| 1428451200000 | 9011.92 |
| 1428537600000 | 9024.19 |
| 1428624000000 | 8877.4 |
| 1428883200000 | 8698.19 |
| 1428969600000 | 8710.93 |
| 1429056000000 | 8432 |
| 1429142400000 | 8613.32 |
| 1429228800000 | 8642.57 |
| 1429488000000 | 8595.09 |
| 1429574400000 | 8871.21 |
| 1429660800000 | 8708.03 |
| 1429747200000 | 8721.26 |
| 1429833600000 | 8889.83 |
| 1430092800000 | 9085.39 |
| 1430179200000 | 9187.02 |
| 1430265600000 | 9180.32 |
| 1430352000000 | 8882.14 |
| 1430438400000 | 8808.93 |
| 1430697600000 | 8767.12 |
| 1430784000000 | 8710.62 |
| 1430870400000 | 8663.1 |
| 1430956800000 | 8708.36 |
| 1431043200000 | 8879.5 |
| 1431302400000 | 8943.21 |
| 1431388800000 | 9091.42 |
| 1431475200000 | 9344.62 |
| 1431561600000 | 9528.65 |
| 1431648000000 | 9663.64 |
| 1431907200000 | 9773.61 |
| 1431993600000 | 9689.79 |
| 1432080000000 | 9680.53 |
| 1432166400000 | 9508 |
| 1432252800000 | 9408.73 |
| 1432512000000 | 9276.56 |
| 1432598400000 | 9056.37 |
| 1432684800000 | 9078.05 |
| 1432771200000 | 8969.05 |
| 1432857600000 | 8917.88 |
| 1433116800000 | 8600.16 |
| 1433203200000 | 8720.99 |
| 1433289600000 | 8918.45 |
| 1433376000000 | 8891.49 |
| 1433462400000 | 8803.07 |
| 1433721600000 | 8118.15 |
| 1433808000000 | 8146.39 |
| 1433894400000 | 8360.02 |
| 1433980800000 | 8569.63 |
| 1434067200000 | 8513.98 |
| 1434326400000 | 8297.82 |
| 1434412800000 | 8422.19 |
| 1434499200000 | 8480.11 |
| 1434585600000 | 8681.69 |
| 1434672000000 | 8783.07 |
| 1434931200000 | 8998.82 |
| 1435017600000 | 8901.72 |
| 1435104000000 | 9012.87 |
| 1435190400000 | 8993.69 |
| 1435276800000 | 8976.71 |
| 1435536000000 | 8714.93 |
| 1435622400000 | 8806.86 |
| 1435708800000 | 8694.75 |
| 1435795200000 | 8740.34 |
| 1435881600000 | 8642.97 |
| 1436140800000 | 8811.95 |
| 1436227200000 | 8671.95 |
| 1436313600000 | 8586.64 |
| 1436400000000 | 8806.33 |
| 1436486400000 | 8903.97 |
| 1436745600000 | 9016.14 |
| 1436832000000 | 9025.93 |
| 1436918400000 | 8935.82 |
| 1437004800000 | 8914.65 |
| 1437091200000 | 8928.83 |
| 1437350400000 | 8616.07 |
| 1437436800000 | 8656.17 |
| 1437523200000 | 8551.32 |
| 1437609600000 | 8201.35 |
| 1437696000000 | 8203.26 |
| 1437955200000 | 7979.66 |
| 1438041600000 | 8067.25 |
| 1438128000000 | 8099.26 |
| 1438214400000 | 8046.66 |
| 1438300800000 | 8297.41 |
| 1438560000000 | 8067.01 |
| 1438646400000 | 8095.26 |
| 1438732800000 | 8038.06 |
| 1438819200000 | 8133.95 |
| 1438905600000 | 8103.14 |
| 1439164800000 | 7994.71 |
| 1439251200000 | 8262.75 |
| 1439337600000 | 8125.69 |
| 1439424000000 | 7866.13 |
| 1439510400000 | 7846.27 |
| 1439769600000 | 7750.48 |
| 1439856000000 | 7528.71 |
| 1439942400000 | 7366.5 |
| 1440028800000 | 7389.52 |
| 1440115200000 | 7279.3 |
| 1440374400000 | 6990.15 |
| 1440460800000 | 7241.85 |
| 1440547200000 | 7222.64 |
| 1440633600000 | 7414.26 |
| 1440720000000 | 7386.29 |
| 1440979200000 | 7458.21 |
| 1441065600000 | 7264.54 |
| 1441152000000 | 7198.16 |
| 1441238400000 | 7219.41 |
| 1441324800000 | 7018.71 |
| 1441584000000 | 6829.78 |
| 1441670400000 | 6886.9 |
| 1441756800000 | 6845 |
| 1441843200000 | 6804.7 |
| 1441929600000 | 6734.71 |
| 1442188800000 | 6733.09 |
| 1442275200000 | 6972.99 |
| 1442361600000 | 7142.9 |
| 1442448000000 | 7208.09 |
| 1442534400000 | 7276.77 |
| 1442793600000 | 7306.14 |
| 1442880000000 | 7138.5 |
| 1442966400000 | 7096.89 |
| 1443052800000 | 7035.44 |
| 1443139200000 | 7077.78 |
| 1443398400000 | 6945.2 |
| 1443484800000 | 7060.78 |
| 1443571200000 | 7083.01 |
| 1443657600000 | 7123.14 |
| 1443744000000 | 7181.8 |
| 1444003200000 | 7457.02 |
| 1444089600000 | 7516.48 |
| 1444176000000 | 7806.26 |
| 1444262400000 | 7818.42 |
| 1444348800000 | 7877.01 |
| 1444608000000 | 7853.4 |
| 1444694400000 | 7690.7 |
| 1444780800000 | 7853.14 |
| 1444867200000 | 7946.8 |
| 1444953600000 | 7833.33 |
| 1445212800000 | 7961.29 |
| 1445299200000 | 8044.44 |
| 1445385600000 | 7964.82 |
| 1445472000000 | 8070.13 |
| 1445558400000 | 7993.62 |
| 1445817600000 | 7945.52 |
| 1445904000000 | 7848.68 |
| 1445990400000 | 7879.76 |
| 1446076800000 | 7748.33 |
| 1446163200000 | 7918.7 |
| 1446422400000 | 8597.73 |
| 1446508800000 | 8470.78 |
| 1446595200000 | 8475.53 |
| 1446681600000 | 8364.56 |
| 1446768000000 | 8080.97 |
| 1447027200000 | 8111.16 |
| 1447113600000 | 8039.43 |
| 1447200000000 | 8159.36 |
| 1447286400000 | 8266.75 |
| 1447372800000 | 8236.76 |
| 1447632000000 | 8109.74 |
| 1447718400000 | 8142.56 |
| 1447804800000 | 8096.1 |
| 1447891200000 | 8158.69 |
| 1447977600000 | 8214.5 |
| 1448236800000 | 8067.14 |
| 1448323200000 | 7645.54 |
| 1448409600000 | 7658.18 |
| 1448496000000 | 7395.6 |
| 1448582400000 | 7450.56 |
| 1448841600000 | 7431.82 |
| 1448928000000 | 7643.25 |
| 1449014400000 | 7585.75 |
| 1449100800000 | 7479.33 |
| 1449187200000 | 7391.06 |
| 1449446400000 | 7278.7 |
| 1449532800000 | 7209.21 |
| 1449619200000 | 7356.47 |
| 1449705600000 | 7122.17 |
| 1449792000000 | 6792.86 |
| 1450051200000 | 6653.96 |
| 1450137600000 | 7001.92 |
| 1450224000000 | 7080.42 |
| 1450310400000 | 7237.22 |
| 1450396800000 | 7132.02 |
| 1450656000000 | 7214.87 |
| 1450742400000 | 7122 |
| 1450828800000 | 7259.5 |
| 1450915200000 | 7270.46 |
| 1451001600000 | 7282.57 |
| 1451260800000 | 7305.33 |
| 1451347200000 | 7277.05 |
| 1451433600000 | 7165.05 |
| 1451520000000 | 7009.91 |
| 1451865600000 | 6757.51 |
| 1451952000000 | 6764.87 |
| 1452038400000 | 6739.96 |
| 1452124800000 | 6821.53 |
| 1452211200000 | 6693.15 |
| 1452470400000 | 6672.63 |
| 1452556800000 | 6747.19 |
| 1452643200000 | 6854.7 |
| 1452729600000 | 6782.52 |
| 1452816000000 | 6663.8 |
| 1453075200000 | 6694.09 |
| 1453161600000 | 6675.12 |
| 1453248000000 | 6488.63 |
| 1453334400000 | 6447.49 |
| 1453420800000 | 6656.84 |
| 1453680000000 | 6661.88 |
| 1453766400000 | 6808.7 |
| 1453852800000 | 6875.23 |
| 1453939200000 | 6945.36 |
| 1454025600000 | 7100.18 |
| 1454284800000 | 7102.28 |
| 1454371200000 | 7006.73 |
| 1454457600000 | 7134.54 |
| 1454544000000 | 7312.5 |
| 1454630400000 | 7265.94 |
| 1454889600000 | 6980.4 |
| 1454976000000 | 6947.7 |
| 1455062400000 | 6995.41 |
| 1455148800000 | 6944.05 |
| 1455235200000 | 6941.52 |
| 1455494400000 | 6908.67 |
| 1455580800000 | 6844.52 |
| 1455667200000 | 7083.81 |
| 1455753600000 | 7111.22 |
| 1455840000000 | 7059.52 |
| 1456099200000 | 7283.68 |
| 1456185600000 | 7356.22 |
| 1456272000000 | 7210.64 |
| 1456358400000 | 7372.29 |
| 1456444800000 | 7261.99 |
| 1456704000000 | 7365.61 |
| 1456790400000 | 7389.19 |
| 1456876800000 | 7497.69 |
| 1456963200000 | 7575.31 |
| 1457049600000 | 7633.55 |
| 1457308800000 | 7620.84 |
| 1457395200000 | 7658.95 |
| 1457481600000 | 7819.61 |
| 1457568000000 | 7843.77 |
| 1457654400000 | 7949.4 |
| 1457913600000 | 8019.72 |
| 1458000000000 | 7837.25 |
| 1458086400000 | 7801.23 |
| 1458172800000 | 8234.6 |
| 1458259200000 | 8372.58 |
| 1458518400000 | 8413.78 |
| 1458604800000 | 8229.88 |
| 1458691200000 | 8066.33 |
| 1458777600000 | 8159.56 |
| 1458864000000 | 8145.42 |
| 1459123200000 | 8168.35 |
| 1459209600000 | 8226.29 |
| 1459296000000 | 8453.44 |
| 1459382400000 | 8522.72 |
| 1459468800000 | 8378.79 |
| 1459728000000 | 8608.6 |
| 1459814400000 | 8454.02 |
| 1459900800000 | 8253.56 |
| 1459987200000 | 8210.51 |
| 1460073600000 | 8386.8 |
| 1460332800000 | 8583.75 |
| 1460419200000 | 8539.08 |
| 1460505600000 | 8740.91 |
| 1460592000000 | 8733.82 |
| 1460678400000 | 8709.75 |
| 1460937600000 | 8829.58 |
| 1461024000000 | 8859.27 |
| 1461110400000 | 8843.72 |
| 1461196800000 | 8842.93 |
| 1461283200000 | 8819.3 |
| 1461542400000 | 8718.51 |
| 1461628800000 | 8856.98 |
| 1461715200000 | 8785.46 |
| 1461801600000 | 8852.94 |
| 1461888000000 | 8904.06 |
| 1462147200000 | 8723.6 |
| 1462233600000 | 8301.03 |
| 1462320000000 | 7987.36 |
| 1462406400000 | 7805.32 |
| 1462492800000 | 7766.87 |
| 1462752000000 | 7791.9 |
| 1462838400000 | 7778.54 |
| 1462924800000 | 7751.02 |
| 1463011200000 | 7680.38 |
| 1463097600000 | 7590.19 |
| 1463356800000 | 7486.22 |
| 1463443200000 | 7548.2 |
| 1463529600000 | 7524.09 |
| 1463616000000 | 7468.93 |
| 1463702400000 | 7405.5 |
| 1463961600000 | 7414.23 |
| 1464048000000 | 7843.4 |
| 1464134400000 | 7806.5 |
| 1464220800000 | 7744.35 |
| 1464307200000 | 7703.41 |
| 1464566400000 | 7768.64 |
| 1464652800000 | 7691.12 |
| 1464739200000 | 7634.8 |
| 1464825600000 | 7549.9 |
| 1464912000000 | 7844.59 |
| 1465171200000 | 7906.92 |
| 1465257600000 | 7888.4 |
| 1465344000000 | 7996.32 |
| 1465430400000 | 7841.85 |
| 1465516800000 | 7711.88 |
| 1465776000000 | 7718.55 |
| 1465862400000 | 7554.34 |
| 1465948800000 | 7625.54 |
| 1466035200000 | 7399.29 |
| 1466121600000 | 7540.9 |
| 1466380800000 | 7851.18 |
| 1466467200000 | 7826.36 |
| 1466553600000 | 7805.93 |
| 1466640000000 | 7967.21 |
| 1466726400000 | 7568.65 |
| 1466985600000 | 7510.43 |
| 1467072000000 | 7794.92 |
| 1467158400000 | 7799.44 |
| 1467244800000 | 7848.79 |
| 1467331200000 | 7909.88 |
| 1467590400000 | 7918.35 |
| 1467676800000 | 7867.09 |
| 1467763200000 | 7796.37 |
| 1467849600000 | 7827.38 |
| 1467936000000 | 7890.64 |
| 1468195200000 | 8016.16 |
| 1468281600000 | 8247.31 |
| 1468368000000 | 8234.74 |
| 1468454400000 | 8429.5 |
| 1468540800000 | 8411.72 |
| 1468800000000 | 7634.27 |
| 1468886400000 | 7393.62 |
| 1468972800000 | 7241.45 |
| 1469059200000 | 6839.9 |
| 1469145600000 | 6869.9 |
| 1469404800000 | 7129.82 |
| 1469491200000 | 7063.98 |
| 1469577600000 | 7230.44 |
| 1469664000000 | 7290.24 |
| 1469750400000 | 7364.91 |
| 1470009600000 | 7489.02 |
| 1470096000000 | 7403.94 |
| 1470182400000 | 7221.97 |
| 1470268800000 | 7389.01 |
| 1470355200000 | 7381.7 |
| 1470614400000 | 7628.36 |
| 1470700800000 | 7731.09 |
| 1470787200000 | 7706.69 |
| 1470873600000 | 7828.8 |
| 1470960000000 | 7748.84 |
| 1471219200000 | 7799.32 |
| 1471305600000 | 7778.39 |
| 1471392000000 | 7824.95 |
| 1471478400000 | 7807.4 |
| 1471564800000 | 7822.96 |
| 1471824000000 | 7758.49 |
| 1471910400000 | 7698.44 |
| 1471996800000 | 7527.64 |
| 1472083200000 | 7627.38 |
| 1472169600000 | 7671.93 |
| 1472428800000 | 7507.3 |
| 1472515200000 | 7487.81 |
| 1472601600000 | 7479.93 |
| 1472688000000 | 7461.47 |
| 1472774400000 | 7584.43 |
| 1473033600000 | 7708.47 |
| 1473120000000 | 7787.96 |
| 1473206400000 | 7743.89 |
| 1473292800000 | 7741.14 |
| 1473379200000 | 7592.29 |
| 1473638400000 | 7556.49 |
| 1473724800000 | 7554.6 |
| 1473811200000 | 7561.11 |
| 1473897600000 | 7586.14 |
| 1473984000000 | 7435.81 |
| 1474243200000 | 7624.09 |
| 1474329600000 | 7591.35 |
| 1474416000000 | 7644.77 |
| 1474502400000 | 7930.72 |
| 1474588800000 | 7892.69 |
| 1474848000000 | 7525.95 |
| 1474934400000 | 7559.3 |
| 1475020800000 | 7597.01 |
| 1475107200000 | 7500 |
| 1475193600000 | 7430.13 |
| 1475452800000 | 7434.68 |
| 1475539200000 | 7366 |
| 1475625600000 | 7409.1 |
| 1475712000000 | 7440.78 |
| 1475798400000 | 7455.82 |
| 1476057600000 | 7395.59 |
| 1476144000000 | 7341.43 |
| 1476230400000 | 7307.14 |
| 1476316800000 | 7243.3 |
| 1476403200000 | 7323.38 |
| 1476662400000 | 7254.6 |
| 1476748800000 | 7348.5 |
| 1476835200000 | 7513.59 |
| 1476921600000 | 7551.15 |
| 1477008000000 | 7452.84 |
| 1477267200000 | 7574.99 |
| 1477353600000 | 7513.29 |
| 1477440000000 | 7495.57 |
| 1477526400000 | 7371.77 |
| 1477612800000 | 7328.34 |
| 1477872000000 | 7386.82 |
| 1477958400000 | 7251.06 |
| 1478044800000 | 7198.52 |
| 1478131200000 | 7173.94 |
| 1478217600000 | 6833.14 |
| 1478476800000 | 6944.49 |
| 1478563200000 | 7032.44 |
| 1478649600000 | 6870.1 |
| 1478736000000 | 6826.83 |
| 1478822400000 | 6721.91 |
| 1479081600000 | 6582.62 |
| 1479168000000 | 6655.84 |
| 1479254400000 | 6564.16 |
| 1479340800000 | 6540.23 |
| 1479427200000 | 6525.15 |
| 1479686400000 | 6551.07 |
| 1479772800000 | 6528.58 |
| 1479859200000 | 6416.8 |
| 1479945600000 | 6280.52 |
| 1480032000000 | 6307.36 |
| 1480291200000 | 6404.53 |
| 1480377600000 | 6356.81 |
| 1480464000000 | 6309.93 |
| 1480550400000 | 6080.9 |
| 1480636800000 | 6108.86 |
| 1480896000000 | 6071.93 |
| 1480982400000 | 6407.83 |
| 1481068800000 | 6572.73 |
| 1481155200000 | 6440.96 |
| 1481241600000 | 6354.75 |
| 1481500800000 | 6406.96 |
| 1481587200000 | 6450.67 |
| 1481673600000 | 6515.11 |
| 1481760000000 | 6464.8 |
| 1481846400000 | 6483.65 |
| 1482105600000 | 6443.78 |
| 1482192000000 | 6471.14 |
| 1482278400000 | 6463.05 |
| 1482364800000 | 6455.12 |
| 1482451200000 | 6423.07 |
| 1482710400000 | 6420.18 |
| 1482796800000 | 6369.12 |
| 1482883200000 | 6408.81 |
| 1482969600000 | 6472.99 |
| 1483056000000 | 6499.74 |
| 1483315200000 | 6453.87 |
| 1483401600000 | 6232.87 |
| 1483488000000 | 6220.64 |
| 1483574400000 | 6182.49 |
| 1483660800000 | 6209.17 |
| 1483920000000 | 6047.16 |
| 1484006400000 | 5986.04 |
| 1484092800000 | 5779.3 |
| 1484179200000 | 6273.65 |
| 1484265600000 | 6324.71 |
| 1484524800000 | 6257.28 |
| 1484611200000 | 6360.62 |
| 1484697600000 | 6404.81 |
| 1484784000000 | 6276.08 |
| 1484870400000 | 6396.24 |
| 1485129600000 | 6465.78 |
| 1485216000000 | 6545.94 |
| 1485302400000 | 6341.84 |
| 1485388800000 | 6351.23 |
| 1485475200000 | 6365.8 |
| 1485734400000 | 6690.79 |
| 1485820800000 | 6703.24 |
| 1485907200000 | 6733.59 |
| 1485993600000 | 6872.48 |
| 1486080000000 | 7023.72 |
| 1486339200000 | 6944.18 |
| 1486425600000 | 6863.76 |
| 1486512000000 | 6966.87 |
| 1486598400000 | 7059.15 |
| 1486684800000 | 6917.69 |
| 1486944000000 | 7032.86 |
| 1487030400000 | 7000.11 |
| 1487116800000 | 6979.86 |
| 1487203200000 | 7040.78 |
| 1487289600000 | 7148.09 |
| 1487548800000 | 7161.45 |
| 1487635200000 | 7168.78 |
| 1487721600000 | 7207.23 |
| 1487808000000 | 7326.78 |
| 1487894400000 | 7183.08 |
| 1488153600000 | 7139.82 |
| 1488240000000 | 7055.66 |
| 1488326400000 | 7136.95 |
| 1488412800000 | 7110.13 |
| 1488499200000 | 7052.42 |
| 1488758400000 | 7196.06 |
| 1488844800000 | 7241.56 |
| 1488931200000 | 7045.22 |
| 1489017600000 | 6930.21 |
| 1489104000000 | 7039.66 |
| 1489363200000 | 7029.8 |
| 1489449600000 | 6986.25 |
| 1489536000000 | 7042.53 |
| 1489622400000 | 7292.42 |
| 1489708800000 | 7346.39 |
| 1489968000000 | 7367.06 |
| 1490054400000 | 7358.46 |
| 1490140800000 | 7302.43 |
| 1490227200000 | 7270.12 |
| 1490313600000 | 7361.61 |
| 1490572800000 | 7289.82 |
| 1490659200000 | 7319.57 |
| 1490745600000 | 7179.76 |
| 1490832000000 | 7247.34 |
| 1490918400000 | 7183.91 |
| 1491177600000 | 7182.34 |
| 1491264000000 | 7173.28 |
| 1491350400000 | 7177.31 |
| 1491436800000 | 7115.34 |
| 1491523200000 | 7057.55 |
| 1491782400000 | 7308.32 |
| 1491868800000 | 7301.48 |
| 1491955200000 | 7405.8 |
| 1492041600000 | 7323.48 |
| 1492128000000 | 7323.48 |
| 1492387200000 | 7329.4 |
| 1492473600000 | 7434.79 |
| 1492560000000 | 7398.52 |
| 1492646400000 | 7525.94 |
| 1492732800000 | 7580.37 |
| 1492992000000 | 7851.64 |
| 1493078400000 | 7912.96 |
| 1493164800000 | 7929.05 |
| 1493251200000 | 7945.29 |
| 1493337600000 | 7993.39 |
| 1493596800000 | 7995.55 |
| 1493683200000 | 8001.29 |
| 1493769600000 | 7946.94 |
| 1493856000000 | 7837.69 |
| 1493942400000 | 7913.84 |
| 1494201600000 | 7850.83 |
| 1494288000000 | 7950.55 |
| 1494374400000 | 8018.88 |
| 1494460800000 | 7926.02 |
| 1494547200000 | 7958.79 |
| 1494806400000 | 8036.96 |
| 1494892800000 | 8092.56 |
| 1494979200000 | 8020.21 |
| 1495065600000 | 7857.56 |
| 1495152000000 | 7926.4 |
| 1495411200000 | 8085.4 |
| 1495497600000 | 8199.68 |
| 1495584000000 | 8235.87 |
| 1495670400000 | 8157.14 |
| 1495756800000 | 8117.53 |
| 1496016000000 | 8132.61 |
| 1496102400000 | 8157.71 |
| 1496188800000 | 8207.5 |
| 1496275200000 | 8205.44 |
| 1496361600000 | 8395.57 |
| 1496620800000 | 8310.41 |
| 1496707200000 | 8330.59 |
| 1496793600000 | 8226.69 |
| 1496880000000 | 8265.08 |
| 1496966400000 | 8343.86 |
| 1497225600000 | 8422.05 |
| 1497312000000 | 8410.41 |
| 1497398400000 | 8528 |
| 1497484800000 | 8397.56 |
| 1497571200000 | 8375.51 |
| 1497830400000 | 8467.45 |
| 1497916800000 | 8384.16 |
| 1498003200000 | 8433.89 |
| 1498089600000 | 8532.33 |
| 1498176000000 | 8506.86 |
| 1498435200000 | 8545.25 |
| 1498521600000 | 8504.8 |
| 1498608000000 | 8561.4 |
| 1498694400000 | 8516.04 |
| 1498780800000 | 8522.88 |
| 1499040000000 | 8432.54 |
| 1499126400000 | 8478.44 |
| 1499212800000 | 8324.76 |
| 1499299200000 | 8276.29 |
| 1499385600000 | 8221.43 |
| 1499644800000 | 8339.71 |
| 1499731200000 | 8484.5 |
| 1499817600000 | 8661.45 |
| 1499904000000 | 8692.6 |
| 1499990400000 | 8860.61 |
| 1500249600000 | 8974.62 |
| 1500336000000 | 8941.28 |
| 1500422400000 | 9100.84 |
| 1500508800000 | 9039.78 |
| 1500595200000 | 8972.11 |
| 1500854400000 | 8894.62 |
| 1500940800000 | 8904.12 |
| 1501027200000 | 8942.7 |
| 1501113600000 | 9084.95 |
| 1501200000000 | 9034.86 |
| 1501459200000 | 9032.79 |
| 1501545600000 | 8945.29 |
| 1501632000000 | 8930.23 |
| 1501718400000 | 8950.89 |
| 1501804800000 | 9089.03 |
| 1502064000000 | 9194.35 |
| 1502150400000 | 9180.97 |
| 1502236800000 | 9078.99 |
| 1502323200000 | 9021.71 |
| 1502409600000 | 8932.33 |
| 1502668800000 | 9175.96 |
| 1502755200000 | 8955.3 |
| 1502841600000 | 8983.32 |
| 1502928000000 | 8993.54 |
| 1503014400000 | 9021.54 |
| 1503273600000 | 9202.7 |
| 1503360000000 | 9187.66 |
| 1503446400000 | 9235.76 |
| 1503532800000 | 9276.47 |
| 1503619200000 | 9413.19 |
| 1503878400000 | 9486.96 |
| 1503964800000 | 9500.51 |
| 1504051200000 | 9480.56 |
| 1504137600000 | 9422.02 |
| 1504224000000 | 9506.62 |
| 1504483200000 | 9482.64 |
| 1504569600000 | 9394.47 |
| 1504656000000 | 9432.41 |
| 1504742400000 | 9483.05 |
| 1504828800000 | 9351.65 |
| 1505088000000 | 9439.01 |
| 1505174400000 | 9322.69 |
| 1505260800000 | 9202.21 |
| 1505347200000 | 9230.55 |
| 1505433600000 | 9219.73 |
| 1505692800000 | 9044.97 |
| 1505779200000 | 8865.28 |
| 1505865600000 | 8968.47 |
| 1505952000000 | 8772.19 |
| 1506038400000 | 8830.55 |
| 1506297600000 | 8574.28 |
| 1506384000000 | 8671.39 |
| 1506470400000 | 8391.73 |
| 1506556800000 | 8515.01 |
| 1506643200000 | 8526.84 |
| 1506902400000 | 8561.01 |
| 1506988800000 | 8545.81 |
| 1507075200000 | 8602.52 |
| 1507161600000 | 8578.67 |
| 1507248000000 | 8451.09 |
| 1507507200000 | 7974.35 |
| 1507593600000 | 8261.68 |
| 1507680000000 | 8302.43 |
| 1507766400000 | 8518.48 |
| 1507852800000 | 8584.5 |
| 1508112000000 | 8579.48 |
| 1508198400000 | 8542.64 |
| 1508284800000 | 8524.02 |
| 1508371200000 | 8699.46 |
| 1508457600000 | 8659 |
| 1508716800000 | 8470.28 |
| 1508803200000 | 8408.17 |
| 1508889600000 | 8496.77 |
| 1508976000000 | 8259.05 |
| 1509062400000 | 8318.83 |
| 1509321600000 | 8413.76 |
| 1509408000000 | 8529.57 |
| 1509494400000 | 8700.01 |
| 1509580800000 | 8757.84 |
| 1509667200000 | 8468.52 |
| 1509926400000 | 8764.28 |
| 1510012800000 | 8502.84 |
| 1510099200000 | 8506.3 |
| 1510185600000 | 8373.61 |
| 1510272000000 | 8295.34 |
| 1510531200000 | 8260.42 |
| 1510617600000 | 8309.14 |
| 1510704000000 | 8181.67 |
| 1510790400000 | 8170.7 |
| 1510876800000 | 8100.82 |
| 1511136000000 | 7854.22 |
| 1511222400000 | 7868.55 |
| 1511308800000 | 7964.92 |
| 1511395200000 | 7915.5 |
| 1511481600000 | 7853.89 |
| 1511740800000 | 7944.94 |
| 1511827200000 | 7639.55 |
| 1511913600000 | 7648.18 |
| 1512000000000 | 7880.1 |
| 1512086400000 | 7809.14 |
| 1512345600000 | 7997.04 |
| 1512432000000 | 8183.63 |
| 1512518400000 | 8079.94 |
| 1512604800000 | 8162.93 |
| 1512691200000 | 8317.38 |
| 1512950400000 | 8441.54 |
| 1513036800000 | 8360.38 |
| 1513123200000 | 8338.9 |
| 1513209600000 | 8334.93 |
| 1513296000000 | 8342.91 |
| 1513555200000 | 8495.63 |
| 1513641600000 | 8437.51 |
| 1513728000000 | 8496.04 |
| 1513814400000 | 8579.41 |
| 1513900800000 | 8570.05 |
| 1514160000000 | 8570.05 |
| 1514246400000 | 8555.22 |
| 1514332800000 | 8620.83 |
| 1514419200000 | 8899.78 |
| 1514505600000 | 8938.64 |
| 1514851200000 | 9184.13 |
| 1514937600000 | 9047.01 |
| 1515024000000 | 9026.87 |
| 1515110400000 | 9137 |
| 1515369600000 | 9064.46 |
| 1515456000000 | 8930.48 |
| 1515542400000 | 8737.49 |
| 1515628800000 | 8859.02 |
| 1515715200000 | 8914.38 |
| 1515974400000 | 8652.67 |
| 1516060800000 | 8797.58 |
| 1516147200000 | 8979.53 |
| 1516233600000 | 9079.43 |
| 1516320000000 | 8864.43 |
| 1516579200000 | 9091.52 |
| 1516665600000 | 9191.22 |
| 1516752000000 | 9385.89 |
| 1516838400000 | 9305.96 |
| 1516924800000 | 9439.28 |
| 1517184000000 | 9351.82 |
| 1517270400000 | 9232.28 |
| 1517356800000 | 9324.45 |
| 1517443200000 | 9320.31 |
| 1517529600000 | 9169.62 |
| 1517788800000 | 9070.62 |
| 1517875200000 | 8923.65 |
| 1517961600000 | 8923.36 |
| 1518048000000 | 8741.63 |
| 1518134400000 | 8675.77 |
| 1518393600000 | 8827.24 |
| 1518480000000 | 8806.48 |
| 1518566400000 | 8763.33 |
| 1518652800000 | 9026.8 |
| 1518739200000 | 9121.02 |
| 1518998400000 | 9026.3 |
| 1519084800000 | 8729.73 |
| 1519171200000 | 8984.98 |
| 1519257600000 | 9037.07 |
| 1519344000000 | 9073.27 |
| 1519603200000 | 9170.2 |
| 1519689600000 | 9127.53 |
| 1519776000000 | 9134.39 |
| 1519862400000 | 9003.78 |
| 1519948800000 | 8944.83 |
| 1520208000000 | 8929.34 |
| 1520294400000 | 8966.15 |
| 1520380800000 | 8983.62 |
| 1520467200000 | 8893.17 |
| 1520553600000 | 8935.45 |
| 1520812800000 | 8965.41 |
| 1520899200000 | 8911.99 |
| 1520985600000 | 8796.41 |
| 1521072000000 | 8700.72 |
| 1521158400000 | 8668.24 |
| 1521417600000 | 8485.7 |
| 1521504000000 | 8581.88 |
| 1521590400000 | 8685.8 |
| 1521676800000 | 8593.58 |
| 1521763200000 | 8473.8 |
| 1522022400000 | 8398.62 |
| 1522108800000 | 8380.58 |
| 1522195200000 | 8234.49 |
| 1522281600000 | 8423.81 |
| 1522368000000 | 8432.09 |
| 1522627200000 | 8373.46 |
| 1522713600000 | 8359.86 |
| 1522800000000 | 8305.03 |
| 1522886400000 | 8300.84 |
| 1522972800000 | 8263.19 |
| 1523232000000 | 8123.15 |
| 1523318400000 | 7874.01 |
| 1523404800000 | 7711.95 |
| 1523491200000 | 7866.1 |
| 1523577600000 | 7816.27 |
| 1523836800000 | 7829.32 |
| 1523923200000 | 7754.51 |
| 1524009600000 | 8134.33 |
| 1524096000000 | 8087.05 |
| 1524182400000 | 7917.74 |
| 1524441600000 | 7848.77 |
| 1524528000000 | 7831.44 |
| 1524614400000 | 7633.53 |
| 1524700800000 | 7653.9 |
| 1524787200000 | 7765.46 |
| 1525046400000 | 7497.63 |
| 1525132800000 | 7434.1 |
| 1525219200000 | 7324.32 |
| 1525305600000 | 7082.22 |
| 1525392000000 | 7068.81 |
| 1525651200000 | 6929.97 |
| 1525737600000 | 6788.12 |
| 1525824000000 | 6946.75 |
| 1525910400000 | 7088.31 |
| 1525996800000 | 6962.99 |
| 1526256000000 | 7032.02 |
| 1526342400000 | 6679.29 |
| 1526428800000 | 6758.71 |
| 1526515200000 | 6697.68 |
| 1526601600000 | 6712.85 |
| 1526860800000 | 6523.38 |
| 1526947200000 | 6513.79 |
| 1527033600000 | 6142.72 |
| 1527120000000 | 6229.54 |
| 1527206400000 | 6456.56 |
| 1527465600000 | 6853.69 |
| 1527552000000 | 6794.98 |
| 1527638400000 | 6845.24 |
| 1527724800000 | 6534.19 |
| 1527811200000 | 6333.5 |
| 1528070400000 | 6341.08 |
| 1528156800000 | 6231.25 |
| 1528243200000 | 6234.77 |
| 1528329600000 | 6511.99 |
| 1528416000000 | 6314.92 |
| 1528675200000 | 6370.25 |
| 1528761600000 | 6202.56 |
| 1528848000000 | 5997.52 |
| 1528934400000 | 5995.2 |
| 1529020800000 | 5929.28 |
| 1529280000000 | 5841.18 |
| 1529366400000 | 5934.42 |
| 1529452800000 | 5937.64 |
| 1529539200000 | 5980.26 |
| 1529625600000 | 6116.86 |
| 1529884800000 | 5985.65 |
| 1529971200000 | 6049.06 |
| 1530057600000 | 6177.28 |
| 1530144000000 | 6182.51 |
| 1530230400000 | 6217.3 |
| 1530489600000 | 6171.46 |
| 1530576000000 | 6071.22 |
| 1530662400000 | 6125.63 |
| 1530748800000 | 6318.09 |
| 1530835200000 | 6323.55 |
| 1531094400000 | 6387.63 |
| 1531180800000 | 5986.43 |
| 1531267200000 | 5543.43 |
| 1531353600000 | 5395.62 |
| 1531440000000 | 5431.4 |
| 1531699200000 | 5404.59 |
| 1531785600000 | 5548.37 |
| 1531872000000 | 5579.62 |
| 1531958400000 | 5615.36 |
| 1532044800000 | 5718.25 |
| 1532304000000 | 5845.9 |
| 1532390400000 | 5486.26 |
| 1532476800000 | 5732.21 |
| 1532563200000 | 5707.14 |
| 1532649600000 | 5752.09 |
| 1532908800000 | 5740.45 |
| 1532995200000 | 5762.83 |
| 1533081600000 | 5754.37 |
| 1533168000000 | 5418.97 |
| 1533254400000 | 5458.5 |
| 1533513600000 | 5255.98 |
| 1533600000000 | 5330.48 |
| 1533686400000 | 5322.52 |
| 1533772800000 | 5138.3 |
| 1533859200000 | 4341.46 |
| 1534118400000 | 3914.2 |
| 1534204800000 | 4171.84 |
| 1534291200000 | 4358.83 |
| 1534377600000 | 4392.8 |
| 1534464000000 | 4268.39 |
| 1534723200000 | 4292.57 |
| 1534809600000 | 4363.27 |
| 1534896000000 | 4384.35 |
| 1534982400000 | 4340.62 |
| 1535068800000 | 4384.66 |
| 1535328000000 | 4343.78 |
| 1535414400000 | 4394.6 |
| 1535500800000 | 4247.66 |
| 1535587200000 | 4045.35 |
| 1535673600000 | 4093.66 |
| 1535932800000 | 4120.62 |
| 1536019200000 | 4062.27 |
| 1536105600000 | 4094.85 |
| 1536192000000 | 4096.04 |
| 1536278400000 | 4246.37 |
| 1536537600000 | 4154.79 |
| 1536624000000 | 4187.5 |
| 1536710400000 | 4265.37 |
| 1536796800000 | 4483.21 |
| 1536883200000 | 4528.88 |
| 1537142400000 | 4393.21 |
| 1537228800000 | 4385.03 |
| 1537315200000 | 4546.14 |
| 1537401600000 | 4530.37 |
| 1537488000000 | 4594.56 |
| 1537747200000 | 4771.17 |
| 1537833600000 | 4738.33 |
| 1537920000000 | 4801.07 |
| 1538006400000 | 4963.23 |
| 1538092800000 | 4930.11 |
| 1538352000000 | 4910.49 |
| 1538438400000 | 4854.44 |
| 1538524800000 | 4781.46 |
| 1538611200000 | 4518.96 |
| 1538697600000 | 4587.55 |
| 1538956800000 | 4643.83 |
| 1539043200000 | 4671.43 |
| 1539129600000 | 4638.14 |
| 1539216000000 | 4683.86 |
| 1539302400000 | 4831.59 |
| 1539561600000 | 5043.33 |
| 1539648000000 | 5062.53 |
| 1539734400000 | 5230.97 |
| 1539820800000 | 5146.81 |
| 1539907200000 | 5017.06 |
| 1540166400000 | 4945.14 |
| 1540252800000 | 4778.59 |
| 1540339200000 | 4865.05 |
| 1540425600000 | 4945.42 |
| 1540512000000 | 4791.66 |
| 1540771200000 | 4849.86 |
| 1540857600000 | 4885.4 |
| 1540944000000 | 4808.03 |
| 1541030400000 | 4990.48 |
| 1541116800000 | 5171.57 |
| 1541376000000 | 5339.29 |
| 1541462400000 | 5222.24 |
| 1541548800000 | 5279.35 |
| 1541635200000 | 5114.48 |
| 1541721600000 | 5054.57 |
| 1541980800000 | 4984.67 |
| 1542067200000 | 5020.5 |
| 1542153600000 | 5102.95 |
| 1542240000000 | 5191.57 |
| 1542326400000 | 5239.95 |
| 1542585600000 | 5313.34 |
| 1542672000000 | 5077.19 |
| 1542758400000 | 5208.96 |
| 1542844800000 | 5235.62 |
| 1542931200000 | 5248.1 |
| 1543190400000 | 5365.57 |
| 1543276800000 | 5282.51 |
| 1543363200000 | 5337.65 |
| 1543449600000 | 5516.81 |
| 1543536000000 | 5446.07 |
| 1543795200000 | 5381.51 |
| 1543881600000 | 5205.73 |
| 1543968000000 | 5260.8 |
| 1544054400000 | 5158.19 |
| 1544140800000 | 5273.21 |
| 1544400000000 | 5144.95 |
| 1544486400000 | 5082.73 |
| 1544572800000 | 5030.71 |
| 1544659200000 | 5094.29 |
| 1544745600000 | 5031.13 |
| 1545004800000 | 4990.76 |
| 1545091200000 | 5092.63 |
| 1545177600000 | 5261.51 |
| 1545264000000 | 5232.63 |
| 1545350400000 | 5188.19 |
| 1545609600000 | 5194.6 |
| 1545696000000 | 5157.78 |
| 1545782400000 | 5167.52 |
| 1545868800000 | 5168.58 |
| 1545955200000 | 5157.19 |
| 1546214400000 | 5154.96 |
| 1546387200000 | 4959.3 |
| 1546473600000 | 4771.33 |
| 1546560000000 | 4981.7 |
| 1546819200000 | 5017.17 |
| 1546905600000 | 4950.43 |
| 1546992000000 | 4977.86 |
| 1547078400000 | 5071.91 |
| 1547164800000 | 5031.99 |
| 1547424000000 | 5053.66 |
| 1547510400000 | 5162.78 |
| 1547596800000 | 5396.15 |
| 1547683200000 | 5466.65 |
| 1547769600000 | 5608.07 |
| 1548028800000 | 5555.05 |
| 1548115200000 | 5647.36 |
| 1548201600000 | 5740.34 |
| 1548288000000 | 5875.5 |
| 1548374400000 | 5837.28 |
| 1548633600000 | 5740.46 |
| 1548720000000 | 5956.48 |
| 1548806400000 | 6006.9 |
| 1548892800000 | 6099.55 |
| 1548979200000 | 5984.79 |
| 1549238400000 | 5955.28 |
| 1549324800000 | 5998.99 |
| 1549411200000 | 5987.17 |
| 1549497600000 | 5944.88 |
| 1549584000000 | 5927.53 |
| 1549843200000 | 6017.74 |
| 1549929600000 | 6007.54 |
| 1550016000000 | 5877.59 |
| 1550102400000 | 5852.79 |
| 1550188800000 | 5910.82 |
| 1550448000000 | 5836.39 |
| 1550534400000 | 5851.2 |
| 1550620800000 | 5836.31 |
| 1550707200000 | 5851.05 |
| 1550793600000 | 5872.59 |
| 1551052800000 | 5976.41 |
| 1551139200000 | 5992.65 |
| 1551225600000 | 5938.2 |
| 1551312000000 | 5933.68 |
| 1551398400000 | 5781.18 |
| 1551657600000 | 5863.31 |
| 1551744000000 | 5817.9 |
| 1551830400000 | 5749.51 |
| 1551916800000 | 5665.2 |
| 1552003200000 | 5650.13 |
| 1552262400000 | 5600.74 |
| 1552348800000 | 5642.93 |
| 1552435200000 | 5673.83 |
| 1552521600000 | 5675.39 |
| 1552608000000 | 5728.12 |
| 1552867200000 | 5792.14 |
| 1552953600000 | 5785.81 |
| 1553040000000 | 5716.37 |
| 1553126400000 | 5724.17 |
| 1553212800000 | 5302.75 |
| 1553472000000 | 5410.36 |
| 1553558400000 | 5380.65 |
| 1553644800000 | 5094.25 |
| 1553731200000 | 5070.99 |
| 1553817600000 | 5048.02 |
| 1554076800000 | 5217.18 |
| 1554163200000 | 5067.69 |
| 1554249600000 | 5133.07 |
| 1554336000000 | 5428.28 |
| 1554422400000 | 5404.9 |
| 1554681600000 | 5205.04 |
| 1554768000000 | 5287.15 |
| 1554854400000 | 5213.45 |
| 1554940800000 | 5119.37 |
| 1555027200000 | 5114.67 |
| 1555286400000 | 5000.1 |
| 1555372800000 | 5098.07 |
| 1555459200000 | 5256.92 |
| 1555545600000 | 5126.29 |
| 1555632000000 | 5115.1 |
| 1555891200000 | 5031.95 |
| 1555977600000 | 5024.06 |
| 1556064000000 | 5007.02 |
| 1556150400000 | 4869.19 |
| 1556236800000 | 4878.36 |
| 1556496000000 | 4848.92 |
| 1556582400000 | 4880.06 |
| 1556668800000 | 4895.96 |
| 1556755200000 | 4819.87 |
| 1556841600000 | 4804.35 |
| 1557100800000 | 4725.39 |
| 1557187200000 | 4517.54 |
| 1557273600000 | 4490.05 |
| 1557360000000 | 4368.26 |
| 1557446400000 | 4469.13 |
| 1557705600000 | 4369.08 |
| 1557792000000 | 4524.64 |
| 1557878400000 | 4485.97 |
| 1557964800000 | 4456.45 |
| 1558051200000 | 4422.54 |
| 1558310400000 | 4455.24 |
| 1558396800000 | 4347.51 |
| 1558483200000 | 4228.74 |
| 1558569600000 | 4283.16 |
| 1558656000000 | 4377.23 |
| 1558915200000 | 4364.35 |
| 1559001600000 | 4439.45 |
| 1559088000000 | 4474.28 |
| 1559174400000 | 4732.11 |
| 1559260800000 | 4831.7 |
| 1559520000000 | 4797.79 |
| 1559606400000 | 4871.54 |
| 1559692800000 | 4907.99 |
| 1559779200000 | 4859.09 |
| 1559865600000 | 5044.19 |
| 1560124800000 | 5062.44 |
| 1560211200000 | 4944.32 |
| 1560297600000 | 4969.19 |
| 1560384000000 | 4777.71 |
| 1560470400000 | 4782.96 |
| 1560729600000 | 4876.65 |
| 1560816000000 | 5007.81 |
| 1560902400000 | 5032.6 |
| 1560988800000 | 5084.23 |
| 1561075200000 | 5045.79 |
| 1561334400000 | 5125.2 |
| 1561420800000 | 5170.98 |
| 1561507200000 | 5123.31 |
| 1561593600000 | 5166.32 |
| 1561680000000 | 5219.54 |
| 1561939200000 | 5550.91 |
| 1562025600000 | 5592.43 |
| 1562112000000 | 5554.63 |
| 1562198400000 | 5598.8 |
| 1562284800000 | 5603.58 |
| 1562544000000 | 5450.02 |
| 1562630400000 | 5374.62 |
| 1562716800000 | 5488.37 |
| 1562803200000 | 5575.98 |
| 1562889600000 | 5364.8 |
| 1563148800000 | 5409.67 |
| 1563235200000 | 5449.79 |
| 1563321600000 | 5562.83 |
| 1563408000000 | 5668.59 |
| 1563494400000 | 5715.63 |
| 1563753600000 | 5633.75 |
| 1563840000000 | 5724.27 |
| 1563926400000 | 5765.73 |
| 1564012800000 | 5703.91 |
| 1564099200000 | 5794.62 |
| 1564358400000 | 5860.4 |
| 1564444800000 | 5859.61 |
| 1564531200000 | 5835.91 |
| 1564617600000 | 5787.92 |
| 1564704000000 | 5656.13 |
| 1564963200000 | 5610.16 |
| 1565049600000 | 5697.83 |
| 1565136000000 | 5661.89 |
| 1565222400000 | 5762.04 |
| 1565308800000 | 5704.96 |
| 1565568000000 | 5650.13 |
| 1565654400000 | 5616.4 |
| 1565740800000 | 5586.52 |
| 1565827200000 | 5456.5 |
| 1565913600000 | 5410.53 |
| 1566172800000 | 5285.31 |
| 1566259200000 | 5253.21 |
| 1566345600000 | 5240.6 |
| 1566432000000 | 5196.28 |
| 1566518400000 | 5311.17 |
| 1566777600000 | 5249.32 |
| 1566864000000 | 5155.52 |
| 1566950400000 | 5163.09 |
| 1567036800000 | 5188.72 |
| 1567123200000 | 5200.54 |
| 1567382400000 | 5302.33 |
| 1567468800000 | 5388.89 |
| 1567555200000 | 5523.75 |
| 1567641600000 | 5518.82 |
| 1567728000000 | 5412.1 |
| 1567987200000 | 5475.19 |
| 1568073600000 | 5485.58 |
| 1568160000000 | 5555.94 |
| 1568246400000 | 5680.06 |
| 1568332800000 | 5699.66 |
| 1568592000000 | 5642.67 |
| 1568678400000 | 5593.78 |
| 1568764800000 | 5631.28 |
| 1568851200000 | 5502.61 |
| 1568937600000 | 5447.89 |
| 1569196800000 | 5456.7 |
| 1569283200000 | 5586.96 |
| 1569369600000 | 5642.04 |
| 1569456000000 | 5615.21 |
| 1569542400000 | 5830.54 |
| 1569801600000 | 5823.32 |
| 1569888000000 | 5680.69 |
| 1569974400000 | 5670.13 |
| 1570060800000 | 5633.01 |
| 1570147200000 | 5670.36 |
| 1570406400000 | 5555.13 |
| 1570492800000 | 5481.89 |
| 1570579200000 | 5312.28 |
| 1570665600000 | 5285.65 |
| 1570752000000 | 5270.61 |
| 1571011200000 | 4963.88 |
| 1571097600000 | 5054.5 |
| 1571184000000 | 5003.2 |
| 1571270400000 | 5062.81 |
| 1571356800000 | 5318.98 |
| 1571616000000 | 5186.61 |
| 1571702400000 | 5229.2 |
| 1571788800000 | 5397.8 |
| 1571875200000 | 5423.94 |
| 1571961600000 | 5414.32 |
| 1572220800000 | 5431.74 |
| 1572307200000 | 5420.37 |
| 1572393600000 | 5381.43 |
| 1572480000000 | 5370.33 |
| 1572566400000 | 5378.6 |
| 1572825600000 | 5456.34 |
| 1572912000000 | 5452.1 |
| 1572998400000 | 5483.08 |
| 1573084800000 | 5642.15 |
| 1573171200000 | 5592 |
| 1573430400000 | 5570.23 |
| 1573516800000 | 5610.01 |
| 1573603200000 | 5676.86 |
| 1573689600000 | 5605.91 |
| 1573776000000 | 5708.45 |
| 1574035200000 | 5803.91 |
| 1574121600000 | 5859.73 |
| 1574208000000 | 5826.82 |
| 1574294400000 | 5823.92 |
| 1574380800000 | 5798.64 |
| 1574640000000 | 5688.78 |
| 1574726400000 | 5688.27 |
| 1574812800000 | 5666.56 |
| 1574899200000 | 5758.55 |
| 1574985600000 | 5757.69 |
| 1575244800000 | 5804.7 |
| 1575331200000 | 5702.95 |
| 1575417600000 | 5744.31 |
| 1575504000000 | 5793.82 |
| 1575590400000 | 5777.6 |
| 1575849600000 | 5732.68 |
| 1575936000000 | 5700.9 |
| 1576022400000 | 5684.88 |
| 1576108800000 | 5849.2 |
| 1576195200000 | 5838.11 |
| 1576454400000 | 5828.4 |
| 1576540800000 | 5795.05 |
| 1576627200000 | 5743.03 |
| 1576713600000 | 5707.74 |
| 1576800000000 | 5727.58 |
| 1577059200000 | 5759.37 |
| 1577145600000 | 5802.36 |
| 1577232000000 | 5803.59 |
| 1577318400000 | 5841.03 |
| 1577404800000 | 5820.24 |
| 1577664000000 | 5900.95 |
| 1577750400000 | 5875.89 |
| 1577923200000 | 5937.36 |
| 1578009600000 | 5822.07 |
| 1578268800000 | 5713.48 |
| 1578355200000 | 5758.83 |
| 1578441600000 | 5818.51 |
| 1578528000000 | 6174.81 |
| 1578614400000 | 6200.59 |
| 1578873600000 | 6257.59 |
| 1578960000000 | 6306.2 |
| 1579046400000 | 6265.8 |
| 1579132800000 | 6315.56 |
| 1579219200000 | 6299.67 |
| 1579478400000 | 6332.24 |
| 1579564800000 | 6353.54 |
| 1579651200000 | 6314.14 |
| 1579737600000 | 6287.84 |
| 1579824000000 | 6243.52 |
| 1580083200000 | 6109.53 |
| 1580169600000 | 6091.24 |
| 1580256000000 | 6077.74 |
| 1580342400000 | 6083.16 |
| 1580428800000 | 6010.14 |
| 1580688000000 | 6009.81 |
| 1580774400000 | 6173.3 |
| 1580860800000 | 6167.62 |
| 1580947200000 | 6159.86 |
| 1581033600000 | 6049.98 |
| 1581292800000 | 5940.94 |
| 1581379200000 | 5997.17 |
| 1581465600000 | 5952.3 |
| 1581552000000 | 5987.24 |
| 1581638400000 | 5954.38 |
| 1581897600000 | 5980.95 |
| 1581984000000 | 5924.34 |
| 1582070400000 | 5890.49 |
| 1582156800000 | 5721.67 |
| 1582243200000 | 5766.12 |
| 1582502400000 | 5619.69 |
| 1582588800000 | 5568.22 |
| 1582675200000 | 5614.21 |
| 1582761600000 | 5375.64 |
| 1582848000000 | 5108.22 |
| 1583107200000 | 5177.09 |
| 1583193600000 | 5507.17 |
| 1583280000000 | 5516.94 |
| 1583366400000 | 5534.15 |
| 1583452800000 | 5464.97 |
| 1583712000000 | 5171.95 |
| 1583798400000 | 5062.8 |
| 1583884800000 | 5024.52 |
| 1583971200000 | 4614.36 |
| 1584057600000 | 4692.98 |
| 1584316800000 | 4253.29 |
| 1584403200000 | 4247.02 |
| 1584489600000 | 4123.61 |
| 1584576000000 | 4067.54 |
| 1584662400000 | 4055.43 |
| 1584921600000 | 3945.85 |
| 1585008000000 | 4255.07 |
| 1585094400000 | 4233.33 |
| 1585180800000 | 4399.87 |
| 1585267200000 | 4180.42 |
| 1585526400000 | 4089.99 |
| 1585612800000 | 4149.1 |
| 1585699200000 | 4057.65 |
| 1585785600000 | 4119.2 |
| 1585872000000 | 4066.22 |
| 1586131200000 | 4139.73 |
| 1586217600000 | 4159.18 |
| 1586304000000 | 4202.5 |
| 1586390400000 | 4406.7 |
| 1586476800000 | 4442.76 |
| 1586736000000 | 4325.93 |
| 1586822400000 | 4413.49 |
| 1586908800000 | 4222.21 |
| 1586995200000 | 4198.43 |
| 1587081600000 | 4308.31 |
| 1587340800000 | 4315.27 |
| 1587427200000 | 4215.58 |
| 1587513600000 | 4208.34 |
| 1587600000000 | 4243.62 |
| 1587686400000 | 4229.31 |
| 1587945600000 | 4317.47 |
| 1588032000000 | 4290.17 |
| 1588118400000 | 4357.27 |
| 1588204800000 | 4322.93 |
| 1588291200000 | 4297.68 |
| 1588550400000 | 4175.84 |
| 1588636800000 | 4137.29 |
| 1588723200000 | 4051.33 |
| 1588809600000 | 4055.36 |
| 1588896000000 | 4073.2 |
| 1589155200000 | 4085.1 |
| 1589241600000 | 4202.57 |
| 1589328000000 | 4224.86 |
| 1589414400000 | 4202.34 |
| 1589500800000 | 4242.57 |
| 1589760000000 | 4375.7 |
| 1589846400000 | 4438.58 |
| 1589932800000 | 4426.61 |
| 1590019200000 | 4442.84 |
| 1590105600000 | 4451.87 |
| 1590364800000 | 4453.82 |
| 1590451200000 | 4516.28 |
| 1590537600000 | 4566.94 |
| 1590624000000 | 4574.98 |
| 1590710400000 | 4580.16 |
| 1590969600000 | 4655.87 |
| 1591056000000 | 4746.11 |
| 1591142400000 | 4805.82 |
| 1591228800000 | 4822.61 |
| 1591315200000 | 4827.73 |
| 1591574400000 | 4796.72 |
| 1591660800000 | 4755.69 |
| 1591747200000 | 4756.95 |
| 1591833600000 | 4689.19 |
| 1591920000000 | 4705.55 |
| 1592179200000 | 4684.13 |
| 1592265600000 | 4737.05 |
| 1592352000000 | 4723.97 |
| 1592438400000 | 4793.21 |
| 1592524800000 | 4874.47 |
| 1592784000000 | 4956.57 |
| 1592870400000 | 4945.36 |
| 1592956800000 | 4885.72 |
| 1593043200000 | 4880.01 |
| 1593129600000 | 4900.75 |
| 1593388800000 | 4952.27 |
| 1593475200000 | 4966.17 |
| 1593561600000 | 4885.31 |
| 1593648000000 | 4937.43 |
| 1593734400000 | 4854.15 |
| 1593993600000 | 4949.23 |
| 1594080000000 | 4973.01 |
| 1594166400000 | 4933.7 |
| 1594252800000 | 4837.54 |
| 1594339200000 | 4801.53 |
| 1594598400000 | 4931.38 |
| 1594684800000 | 4899.5 |
| 1594771200000 | 4903.78 |
| 1594857600000 | 4955.47 |
| 1594944000000 | 4942.72 |
| 1595203200000 | 4966.17 |
| 1595289600000 | 4925.84 |
| 1595376000000 | 4921.7 |
| 1595462400000 | 4974.81 |
| 1595548800000 | 4969.31 |
| 1595808000000 | 4967.42 |
| 1595894400000 | 4742.99 |
| 1595980800000 | 4640.45 |
| 1596067200000 | 4586.71 |
| 1596153600000 | 4583.75 |
| 1596412800000 | 4587.52 |
| 1596499200000 | 4444.32 |
| 1596585600000 | 4414.67 |
| 1596672000000 | 4061.93 |
| 1596758400000 | 4186.55 |
| 1597017600000 | 4184.67 |
| 1597104000000 | 4369.24 |
| 1597190400000 | 4371.93 |
| 1597276800000 | 4329.98 |
| 1597363200000 | 4213.53 |
| 1597622400000 | 4221.88 |
| 1597708800000 | 4270.9 |
| 1597795200000 | 4483.54 |
| 1597881600000 | 4401.81 |
| 1597968000000 | 4352.98 |
| 1598227200000 | 4335.39 |
| 1598313600000 | 4250.92 |
| 1598400000000 | 4291.9 |
| 1598486400000 | 4325.77 |
| 1598572800000 | 4293.34 |
| 1598832000000 | 4182.71 |
| 1598918400000 | 4223.14 |
| 1599004800000 | 4197.65 |
| 1599091200000 | 4142.2 |
| 1599177600000 | 4175.01 |
| 1599436800000 | 4196.85 |
| 1599523200000 | 4153.86 |
| 1599609600000 | 4182.56 |
| 1599696000000 | 4210.34 |
| 1599782400000 | 4206.07 |
| 1600041600000 | 4206.08 |
| 1600128000000 | 4219.1 |
| 1600214400000 | 4185.45 |
| 1600300800000 | 4166.64 |
| 1600387200000 | 4166.91 |
| 1600646400000 | 4033.53 |
| 1600732800000 | 4043.97 |
| 1600819200000 | 4043.71 |
| 1600905600000 | 4167.3 |
| 1600992000000 | 4169.67 |
| 1601251200000 | 4074.04 |
| 1601337600000 | 4056.3 |
| 1601424000000 | 4225.93 |
| 1601510400000 | 4193.92 |
| 1601596800000 | 4172.32 |
| 1601856000000 | 4223 |
| 1601942400000 | 4170.22 |
| 1602028800000 | 4112.78 |
| 1602115200000 | 4078.63 |
| 1602201600000 | 4173.24 |
| 1602460800000 | 4195.22 |
| 1602547200000 | 4146.96 |
| 1602633600000 | 4208.48 |
| 1602720000000 | 4149.43 |
| 1602806400000 | 4226.53 |
| 1603065600000 | 4283.62 |
| 1603152000000 | 4314.12 |
| 1603238400000 | 4343.01 |
| 1603324800000 | 4232.38 |
| 1603411200000 | 4170.83 |
| 1603670400000 | 3984.75 |
| 1603756800000 | 3961.99 |
| 1603843200000 | 3827.49 |
| 1603929600000 | 3823.11 |
| 1604016000000 | 3743.65 |
| 1604275200000 | 3792.23 |
| 1604361600000 | 3861.43 |
| 1604448000000 | 3908.36 |
| 1604534400000 | 3938.63 |
| 1604620800000 | 3942.64 |
| 1604880000000 | 4287.18 |
| 1604966400000 | 4305.38 |
| 1605052800000 | 4668.97 |
| 1605139200000 | 4732.67 |
| 1605225600000 | 4824.74 |
| 1605484800000 | 4782.31 |
| 1605571200000 | 4661.57 |
| 1605657600000 | 4816.27 |
| 1605744000000 | 4993.33 |
| 1605830400000 | 4957.69 |
| 1606089600000 | 4720.65 |
| 1606176000000 | 4632.6 |
| 1606262400000 | 4688.53 |
| 1606348800000 | 4791.25 |
| 1606435200000 | 4769.28 |
| 1606694400000 | 4590.02 |
| 1606780800000 | 4732.29 |
| 1606867200000 | 4725.89 |
| 1606953600000 | 4809.04 |
| 1607040000000 | 4764.85 |
| 1607299200000 | 4742.35 |
| 1607385600000 | 4792.47 |
| 1607472000000 | 4833.6 |
| 1607558400000 | 4815.43 |
| 1607644800000 | 4898.07 |
| 1607904000000 | 4940.06 |
| 1607990400000 | 4990.98 |
| 1608076800000 | 4991.01 |
| 1608163200000 | 5089.77 |
| 1608249600000 | 5158.8 |
| 1608508800000 | 5043.8 |
| 1608595200000 | 5127.52 |
| 1608681600000 | 5165.3 |
| 1608768000000 | 5204.1 |
| 1608854400000 | 5195.66 |
| 1609113600000 | 5348.21 |
| 1609200000000 | 5471.81 |
| 1609286400000 | 5554.98 |
| 1609372800000 | 5485.63 |
| 1609718400000 | 5549.38 |
| 1609804800000 | 5561.6 |
| 1609891200000 | 5721.58 |
| 1609977600000 | 5699.68 |
| 1610064000000 | 5778.93 |
| 1610323200000 | 5674.55 |
| 1610409600000 | 5733.65 |
| 1610496000000 | 5810.89 |
| 1610582400000 | 5776.91 |
| 1610668800000 | 5591.59 |
| 1610928000000 | 5692.65 |
| 1611014400000 | 5730.78 |
| 1611100800000 | 5762.85 |
| 1611187200000 | 5702.08 |
| 1611273600000 | 5626.07 |
| 1611532800000 | 5571.6 |
| 1611619200000 | 5614.2 |
| 1611705600000 | 5381.61 |
| 1611792000000 | 5473.46 |
| 1611878400000 | 5384.13 |
| 1612137600000 | 5546.51 |
| 1612224000000 | 5596 |
| 1612310400000 | 5714.58 |
| 1612396800000 | 5724.95 |
| 1612483200000 | 5738.51 |
| 1612742400000 | 5721.94 |
| 1612828800000 | 5819.42 |
| 1612915200000 | 5849.42 |
| 1613001600000 | 5849.12 |
| 1613088000000 | 5800.8 |
| 1613347200000 | 5918.75 |
| 1613433600000 | 5780.43 |
| 1613520000000 | 5754.1 |
| 1613606400000 | 5741.1 |
| 1613692800000 | 5844.49 |
| 1613952000000 | 5760.83 |
| 1614038400000 | 5645.64 |
| 1614124800000 | 5422.9 |
| 1614211200000 | 5439.11 |
| 1614297600000 | 5230.81 |
| 1614556800000 | 5548.46 |
| 1614643200000 | 5477.64 |
| 1614729600000 | 5430.84 |
| 1614816000000 | 5472.89 |
| 1614902400000 | 5395.58 |
| 1615161600000 | 5232.1 |
| 1615248000000 | 5340.79 |
| 1615334400000 | 5458.81 |
| 1615420800000 | 5488.63 |
| 1615507200000 | 5421.69 |
| 1615766400000 | 5441.79 |
| 1615852800000 | 5529.31 |
| 1615939200000 | 5434.45 |
| 1616025600000 | 5637.35 |
| 1616112000000 | 5626.13 |
| 1616371200000 | 4661.21 |
| 1616457600000 | 4641.43 |
| 1616544000000 | 4716.64 |
| 1616630400000 | 4640.86 |
| 1616716800000 | 4540.94 |
| 1616976000000 | 4495.73 |
| 1617062400000 | 4451.01 |
| 1617148800000 | 4444.33 |
| 1617235200000 | 4650.37 |
| 1617321600000 | 4652.49 |
| 1617580800000 | 4669.07 |
| 1617667200000 | 4575.9 |
| 1617753600000 | 4571.05 |
| 1617840000000 | 4573.42 |
| 1617926400000 | 4492.89 |
| 1618185600000 | 4470.92 |
| 1618272000000 | 4493.57 |
| 1618358400000 | 4607.5 |
| 1618444800000 | 4647.92 |
| 1618531200000 | 4650.54 |
| 1618790400000 | 4541.34 |
| 1618876800000 | 4512.23 |
| 1618963200000 | 4379.98 |
| 1619049600000 | 4360.59 |
| 1619136000000 | 4322.18 |
| 1619395200000 | 4452.52 |
| 1619481600000 | 4545.07 |
| 1619568000000 | 4510.2 |
| 1619654400000 | 4558.63 |
| 1619740800000 | 4493.5 |
| 1620000000000 | 4572.37 |
| 1620086400000 | 4519.49 |
| 1620172800000 | 4521.53 |
| 1620259200000 | 4582.26 |
| 1620345600000 | 4662.45 |
| 1620604800000 | 4709.29 |
| 1620691200000 | 4632.43 |
| 1620777600000 | 4559.82 |
| 1620864000000 | 4525.49 |
| 1620950400000 | 4554.81 |
| 1621209600000 | 4654.5 |
| 1621296000000 | 4672.15 |
| 1621382400000 | 4649.47 |
| 1621468800000 | 4649.84 |
| 1621555200000 | 4632.74 |
| 1621814400000 | 4640.72 |
| 1621900800000 | 4456.48 |
| 1621987200000 | 4556.82 |
| 1622073600000 | 4475.66 |
| 1622160000000 | 4504.29 |
| 1622419200000 | 4563.84 |
| 1622505600000 | 4585.75 |
| 1622592000000 | 4539.31 |
| 1622678400000 | 4500.07 |
| 1622764800000 | 4533.8 |
| 1623024000000 | 4602.1 |
| 1623110400000 | 4616.96 |
| 1623196800000 | 4638.81 |
| 1623283200000 | 4747 |
| 1623369600000 | 4811.16 |
| 1623628800000 | 4771.86 |
| 1623715200000 | 4662.07 |
| 1623801600000 | 4635.72 |
| 1623888000000 | 4501.95 |
| 1623974400000 | 4426.78 |
| 1624233600000 | 4444.13 |
| 1624320000000 | 4532.54 |
| 1624406400000 | 4522.43 |
| 1624492800000 | 4526.42 |
| 1624579200000 | 4441.24 |
| 1624838400000 | 4443.3 |
| 1624924800000 | 4434.62 |
| 1625011200000 | 4413.83 |
| 1625097600000 | 4477.06 |
| 1625184000000 | 4481.56 |
| 1625443200000 | 4548.5 |
| 1625529600000 | 4498.11 |
| 1625616000000 | 4519.3 |
| 1625702400000 | 4484.08 |
| 1625788800000 | 4523.12 |
| 1626048000000 | 4482.84 |
| 1626134400000 | 4462.43 |
| 1626220800000 | 4520.56 |
| 1626307200000 | 4539.04 |
| 1626393600000 | 4539.23 |
| 1626652800000 | 4461.76 |
| 1626739200000 | 4470.35 |
| 1626825600000 | 4453.59 |
| 1626912000000 | 4465.8 |
| 1626998400000 | 4469.83 |
| 1627257600000 | 4460.72 |
| 1627344000000 | 4505.75 |
| 1627430400000 | 4499.71 |
| 1627516800000 | 4681.78 |
| 1627603200000 | 4723.92 |
| 1627862400000 | 4776.84 |
| 1627948800000 | 4788 |
| 1628035200000 | 4765.17 |
| 1628121600000 | 4798.81 |
| 1628208000000 | 4760.26 |
| 1628467200000 | 4719.53 |
| 1628553600000 | 4790.86 |
| 1628640000000 | 4702.77 |
| 1628726400000 | 4876.17 |
| 1628812800000 | 4904.68 |
| 1629072000000 | 4980.82 |
| 1629158400000 | 5028.6 |
| 1629244800000 | 4969.6 |
| 1629331200000 | 4901.09 |
| 1629417600000 | 4930.97 |
| 1629676800000 | 5030.62 |
| 1629763200000 | 5089.65 |
| 1629849600000 | 5057.69 |
| 1629936000000 | 5044.79 |
| 1630022400000 | 5106.28 |
| 1630281600000 | 5094.7 |
| 1630368000000 | 5183.83 |
| 1630454400000 | 5188.13 |
| 1630540800000 | 5207.27 |
| 1630627200000 | 5134.07 |
| 1630886400000 | 5166.5 |
| 1630972800000 | 5058.45 |
| 1631059200000 | 4916.12 |
| 1631145600000 | 4980.45 |
| 1631232000000 | 4944.15 |
| 1631491200000 | 4938.02 |
| 1631577600000 | 4930.07 |
| 1631664000000 | 4905.1 |
| 1631750400000 | 4847.38 |
| 1631836800000 | 4790.1 |
| 1632096000000 | 4690.63 |
| 1632182400000 | 4685.13 |
| 1632268800000 | 4762.53 |
| 1632355200000 | 4658.33 |
| 1632441600000 | 4538.43 |
| 1632700800000 | 4586.13 |
| 1632787200000 | 4522.28 |
| 1632873600000 | 4553.74 |
| 1632960000000 | 4615.32 |
| 1633046400000 | 4599.86 |
| 1633305600000 | 4568.63 |
| 1633392000000 | 4563.53 |
| 1633478400000 | 4499.87 |
| 1633564800000 | 4592.11 |
| 1633651200000 | 4563.15 |
| 1633910400000 | 4612.15 |
| 1633996800000 | 4575.81 |
| 1634083200000 | 4553.92 |
| 1634169600000 | 4483.9 |
| 1634256000000 | 4457.15 |
| 1634515200000 | 4406.41 |
| 1634601600000 | 4441.77 |
| 1634688000000 | 4495.65 |
| 1634774400000 | 4473.39 |
| 1634860800000 | 4477.59 |
| 1635120000000 | 4530.6 |
| 1635206400000 | 4601.92 |
| 1635292800000 | 4649.48 |
| 1635379200000 | 4650.69 |
| 1635465600000 | 4612.05 |
| 1635724800000 | 4707.95 |
| 1635811200000 | 4683.68 |
| 1635897600000 | 4708.45 |
| 1635984000000 | 4771.89 |
| 1636070400000 | 4814.67 |
| 1636329600000 | 4894.64 |
| 1636416000000 | 4911.66 |
| 1636502400000 | 4906.89 |
| 1636588800000 | 4879.12 |
| 1636675200000 | 4865.61 |
| 1636934400000 | 5073.7 |
| 1637020800000 | 4873.34 |
| 1637107200000 | 4825.73 |
| 1637193600000 | 4726.71 |
| 1637280000000 | 4627.81 |
| 1637539200000 | 4633.57 |
| 1637625600000 | 4226.23 |
| 1637712000000 | 4427.35 |
| 1637798400000 | 4534.31 |
| 1637884800000 | 4289.49 |
| 1638144000000 | 4204.78 |
| 1638230400000 | 4059.05 |
| 1638316800000 | 4219.47 |
| 1638403200000 | 4061.75 |
| 1638489600000 | 4154.79 |
| 1638748800000 | 4168.27 |
| 1638835200000 | 4369.72 |
| 1638921600000 | 4370.67 |
| 1639008000000 | 4405.65 |
| 1639094400000 | 4375.97 |
| 1639353600000 | 4545.67 |
| 1639440000000 | 4491.3 |
| 1639526400000 | 4411.99 |
| 1639612800000 | 4411.56 |
| 1639699200000 | 3851.26 |
| 1639958400000 | 3464.08 |
| 1640044800000 | 4473.85 |
| 1640131200000 | 4380.74 |
| 1640217600000 | 4813.69 |
| 1640304000000 | 4848.36 |
| 1640563200000 | 4982.81 |
| 1640649600000 | 4706.85 |
| 1640736000000 | 4542.58 |
| 1640822400000 | 4330.38 |
| 1640908800000 | 4203.66 |
| 1641168000000 | 4459.02 |
| 1641254400000 | 4367.35 |
| 1641340800000 | 4445.55 |
| 1641427200000 | 4404.47 |
| 1641513600000 | 4456.93 |
| 1641772800000 | 4475.81 |
| 1641859200000 | 4483.87 |
| 1641945600000 | 4618.57 |
| 1642032000000 | 4637.78 |
| 1642118400000 | 4625.27 |
| 1642377600000 | 4689.32 |
| 1642464000000 | 4389.82 |
| 1642550400000 | 4619.28 |
| 1642636800000 | 4563.98 |
| 1642723200000 | 4534.73 |
| 1642982400000 | 4293.82 |
| 1643068800000 | 4402.57 |
| 1643155200000 | 4368.83 |
| 1643241600000 | 4440.56 |
| 1643328000000 | 4432.1 |
| 1643587200000 | 4524.8 |
| 1643673600000 | 4553.75 |
| 1643760000000 | 4496.59 |
| 1643846400000 | 4393.53 |
| 1643932800000 | 4358.2 |
| 1644192000000 | 4472.72 |
| 1644278400000 | 4507.5 |
| 1644364800000 | 4606.91 |
| 1644451200000 | 4615.03 |
| 1644537600000 | 4663.24 |
| 1644796800000 | 4507.48 |
| 1644883200000 | 4584.91 |
| 1644969600000 | 4580.55 |
| 1645056000000 | 4531.45 |
| 1645142400000 | 4555.39 |
| 1645401600000 | 4563.93 |
| 1645488000000 | 4462.93 |
| 1645574400000 | 4453.85 |
| 1645660800000 | 4021.83 |
| 1645747200000 | 4296.27 |
| 1646006400000 | 4301.55 |
| 1646092800000 | 4318.56 |
| 1646179200000 | 4295.88 |
| 1646265600000 | 4378.06 |
| 1646352000000 | 4266.52 |
| 1646611200000 | 4213.28 |
| 1646697600000 | 4166.89 |
| 1646784000000 | 4224.26 |
| 1646870400000 | 4173.64 |
| 1646956800000 | 4223.35 |
| 1647216000000 | 4297.27 |
| 1647302400000 | 4300.52 |
| 1647388800000 | 4336.03 |
| 1647475200000 | 4425.72 |
| 1647561600000 | 4426.52 |
| 1647820800000 | 4473.47 |
| 1647907200000 | 4556.55 |
| 1647993600000 | 4540.69 |
| 1648080000000 | 4539.46 |
| 1648166400000 | 4525.24 |
| 1648425600000 | 4506.59 |
| 1648512000000 | 4662.03 |
| 1648598400000 | 4730.04 |
| 1648684800000 | 4727.91 |
| 1648771200000 | 4759.44 |
| 1649030400000 | 4872.92 |
| 1649116800000 | 4895.05 |
| 1649203200000 | 4842.79 |
| 1649289600000 | 4911.61 |
| 1649376000000 | 5035 |
| 1649635200000 | 5195.95 |
| 1649721600000 | 5265.84 |
| 1649808000000 | 5252.39 |
| 1649894400000 | 5266.97 |
| 1649980800000 | 5309.65 |
| 1650240000000 | 5328.88 |
| 1650326400000 | 5350.25 |
| 1650412800000 | 5344.76 |
| 1650499200000 | 5423.9 |
| 1650585600000 | 5229.47 |
| 1650844800000 | 5267.14 |
| 1650931200000 | 5121.8 |
| 1651017600000 | 5184.49 |
| 1651104000000 | 5142.06 |
| 1651190400000 | 5115.89 |
| 1651449600000 | 5108.08 |
| 1651536000000 | 5124.17 |
| 1651622400000 | 5135.08 |
| 1651708800000 | 5167.58 |
| 1651795200000 | 5106.88 |
| 1652054400000 | 5071.06 |
| 1652140800000 | 5076.17 |
| 1652227200000 | 4991.42 |
| 1652313600000 | 4840.2 |
| 1652400000000 | 4842.34 |
| 1652659200000 | 4758.91 |
| 1652745600000 | 4704.96 |
| 1652832000000 | 4657.28 |
| 1652918400000 | 4683.29 |
| 1653004800000 | 4641.9 |
| 1653264000000 | 4691.09 |
| 1653350400000 | 4569.63 |
| 1653436800000 | 4587.46 |
| 1653523200000 | 4678.97 |
| 1653609600000 | 4668.55 |
| 1653868800000 | 4801.8 |
| 1653955200000 | 4838.81 |
| 1654041600000 | 4862.27 |
| 1654128000000 | 4912.55 |
| 1654214400000 | 4893.62 |
| 1654473600000 | 4970.64 |
| 1654560000000 | 4909.13 |
| 1654646400000 | 4608.39 |
| 1654732800000 | 4623.23 |
| 1654819200000 | 4668.84 |
| 1655078400000 | 4541.63 |
| 1655164800000 | 4551.27 |
| 1655251200000 | 4590.85 |
| 1655337600000 | 4481.36 |
| 1655424000000 | 4570.99 |
| 1655683200000 | 4561.91 |
| 1655769600000 | 4626.42 |
| 1655856000000 | 4635.6 |
| 1655942400000 | 4563.65 |
| 1656028800000 | 4573.93 |
| 1656288000000 | 4756.63 |
| 1656374400000 | 4656.27 |
| 1656460800000 | 4480.39 |
| 1656547200000 | 4459.6 |
| 1656633600000 | 4507.55 |
| 1656892800000 | 4411.74 |
| 1656979200000 | 4303.99 |
| 1657065600000 | 4320.04 |
| 1657152000000 | 4345.04 |
| 1657238400000 | 4338.16 |
| 1657497600000 | 4326.48 |
| 1657584000000 | 4336.79 |
| 1657670400000 | 4265.33 |
| 1657756800000 | 4161.39 |
| 1657843200000 | 4180.88 |
| 1658102400000 | 4305.61 |
| 1658188800000 | 4379.37 |
| 1658275200000 | 4407.91 |
| 1658361600000 | 4342.25 |
| 1658448000000 | 4337.27 |
| 1658707200000 | 4385.99 |
| 1658793600000 | 4355.86 |
| 1658880000000 | 4361.15 |
| 1658966400000 | 4330.02 |
| 1659052800000 | 4428.12 |
| 1659312000000 | 4542.28 |
| 1659398400000 | 4531.23 |
| 1659484800000 | 4595.16 |
| 1659571200000 | 4656.75 |
| 1659657600000 | 4715.08 |
| 1659916800000 | 4799.56 |
| 1660003200000 | 4797.96 |
| 1660089600000 | 4908.4 |
| 1660176000000 | 4990.35 |
| 1660262400000 | 4981.55 |
| 1660521600000 | 4943.6 |
| 1660608000000 | 5071.62 |
| 1660694400000 | 5207.77 |
| 1660780800000 | 5249.75 |
| 1660867200000 | 5205.03 |
| 1661126400000 | 5252.52 |
| 1661212800000 | 5387.78 |
| 1661299200000 | 5256.56 |
| 1661385600000 | 5397.57 |
| 1661472000000 | 5398.62 |
| 1661731200000 | 5422.44 |
| 1661817600000 | 5421.02 |
| 1661904000000 | 5386.15 |
| 1661990400000 | 5310.75 |
| 1662076800000 | 5473.29 |
| 1662336000000 | 5752.54 |
| 1662422400000 | 5819.43 |
| 1662508800000 | 5812.51 |
| 1662595200000 | 5877.08 |
| 1662681600000 | 6043.58 |
| 1662940800000 | 6289.35 |
| 1663027200000 | 5880.68 |
| 1663113600000 | 5871.04 |
| 1663200000000 | 5677.86 |
| 1663286400000 | 5679.22 |
| 1663545600000 | 5346.73 |
| 1663632000000 | 5507.98 |
| 1663718400000 | 5415.85 |
| 1663804800000 | 5479.64 |
| 1663891200000 | 5401.24 |
| 1664150400000 | 5354.67 |
| 1664236800000 | 5388.01 |
| 1664323200000 | 5235.67 |
| 1664409600000 | 5157.95 |
| 1664496000000 | 5175.99 |
| 1664755200000 | 5579.92 |
| 1664841600000 | 5647.67 |
| 1664928000000 | 5672.42 |
| 1665014400000 | 5822.03 |
| 1665100800000 | 5814.32 |
| 1665360000000 | 5840.01 |
| 1665446400000 | 5826.76 |
| 1665532800000 | 5687.79 |
| 1665619200000 | 5749.22 |
| 1665705600000 | 5859.19 |
| 1665964800000 | 6269.72 |
| 1666051200000 | 6266.74 |
| 1666137600000 | 6352.42 |
| 1666224000000 | 6360.35 |
| 1666310400000 | 6412.67 |
| 1666569600000 | 6500.64 |
| 1666656000000 | 6517.84 |
| 1666742400000 | 6476.26 |
| 1666828800000 | 6386.23 |
| 1666915200000 | 6276.32 |
| 1667174400000 | 6473.87 |
| 1667260800000 | 6573.86 |
| 1667347200000 | 6584.2 |
| 1667433600000 | 6628.77 |
| 1667520000000 | 6836.94 |
| 1667779200000 | 7075.44 |
| 1667865600000 | 7078.66 |
| 1667952000000 | 7039.46 |
| 1668038400000 | 7275.98 |
| 1668124800000 | 7179.86 |
| 1668384000000 | 7265.19 |
| 1668470400000 | 7404.8 |
| 1668556800000 | 7427.53 |
| 1668643200000 | 7164.62 |
| 1668729600000 | 7238.31 |
| 1668988800000 | 7325.96 |
| 1669075200000 | 7645.8 |
| 1669161600000 | 7773.91 |
| 1669248000000 | 7756.57 |
| 1669334400000 | 7752.81 |
| 1669593600000 | 7845.11 |
| 1669680000000 | 7909.69 |
| 1669766400000 | 7928.1 |
| 1669852800000 | 7955.37 |
| 1669939200000 | 7771.05 |
| 1670198400000 | 7767.82 |
| 1670284800000 | 7839.15 |
| 1670371200000 | 7550.43 |
| 1670457600000 | 7571.62 |
| 1670544000000 | 7768.53 |
| 1670803200000 | 8060.02 |
| 1670889600000 | 8144.66 |
| 1670976000000 | 7863.82 |
| 1671062400000 | 8108.99 |
| 1671148800000 | 8176.17 |
| 1671408000000 | 8510.25 |
| 1671494400000 | 8514.68 |
| 1671580800000 | 8505.83 |
| 1671667200000 | 8521.58 |
| 1671753600000 | 8558.82 |
| 1672012800000 | 8666.87 |
| 1672099200000 | 8543.22 |
| 1672185600000 | 8498.6299 |
| 1672272000000 | 8737.4 |
| 1672358400000 | 8770.75 |
| 1672617600000 | 8989.3799 |
| 1672704000000 | 8969.51 |
| 1672790400000 | 8825.19 |
| 1672876800000 | 8164.44 |
| 1672963200000 | 8514.29 |
| 1673222400000 | 8238.3799 |
| 1673308800000 | 7949.21 |
| 1673395200000 | 7555.79 |
| 1673481600000 | 7971.69 |
| 1673568000000 | 7929.44 |
| 1673827200000 | 8279.66 |
| 1673913600000 | 8472 |
| 1674000000000 | 8554.24 |
| 1674086400000 | 8622.01 |
| 1674172800000 | 8760.19 |
| 1674432000000 | 8644.01 |
| 1674518400000 | 8609.86 |
| 1674604800000 | 8484.91 |
| 1674691200000 | 8366.85 |
| 1674777600000 | 8348.26 |
| 1675036800000 | 8192.91 |
| 1675123200000 | 8021.91 |
| 1675209600000 | 7603.48 |
| 1675296000000 | 7700.32 |
| 1675382400000 | 8152.95 |
| 1675641600000 | 8058.8 |
| 1675728000000 | 7357.63 |
| 1675814400000 | 7358.3 |
| 1675900800000 | 7358.4 |
| 1675987200000 | 7356.27 |
| 1676246400000 | 7352.51 |
| 1676332800000 | 7352.54 |
| 1676419200000 | 8078.34 |
| 1676505600000 | 8238.03 |
| 1676592000000 | 8231.24 |
| 1676851200000 | 8326.61 |
| 1676937600000 | 8244.1 |
| 1677024000000 | 8178.95 |
| 1677110400000 | 8198.03 |
| 1677196800000 | 8112.34 |
| 1677456000000 | 8394.06 |
| 1677542400000 | 8469.82 |
| 1677628800000 | 8634.54 |
| 1677715200000 | 8591.47 |
| 1677801600000 | 8522.92 |
| 1678060800000 | 8880.8 |
| 1678147200000 | 8832.11 |
| 1678233600000 | 9037.2 |
| 1678320000000 | 8990.16 |
| 1678406400000 | 8914.3 |
| 1678665600000 | 8793.4599 |
| 1678752000000 | 8602.59 |
| 1678838400000 | 8485.47 |
| 1678924800000 | 8671.24 |
| 1679011200000 | 8441.76 |
| 1679270400000 | 8213.89 |
| 1679356800000 | 8111.52 |
| 1679443200000 | 8276.94 |
| 1679529600000 | 8382.7099 |
| 1679616000000 | 8302.11 |
| 1679875200000 | 8233.55 |
| 1679961600000 | 7943.27 |
| 1680048000000 | 8186.93 |
| 1680134400000 | 8128.32 |
| 1680220800000 | 7989.37 |
| 1680480000000 | 8091.52 |
| 1680566400000 | 8336.62 |
| 1680652800000 | 8185.53 |
| 1680739200000 | 8177.09 |
| 1680825600000 | 8154.82 |
| 1681084800000 | 8418.78 |
| 1681171200000 | 8483.89 |
| 1681257600000 | 8527.39 |
| 1681344000000 | 8493.59 |
| 1681430400000 | 8414.8 |
| 1681689600000 | 8350.34 |
| 1681776000000 | 8278.11 |
| 1681862400000 | 8362.93 |
| 1681948800000 | 8274.51 |
| 1682035200000 | 8274.81 |
| 1682294400000 | 8278.08 |
| 1682380800000 | 8063.1 |
| 1682467200000 | 7911.37 |
| 1682553600000 | 7928.57 |
| 1682640000000 | 7627.98 |
| 1682899200000 | 7625.13 |
| 1682985600000 | 7487.69 |
| 1683072000000 | 7509.19 |
| 1683158400000 | 7475.91 |
| 1683244800000 | 7338.45 |
| 1683504000000 | 7631.44 |
| 1683590400000 | 7627 |
| 1683676800000 | 7567.62 |
| 1683763200000 | 8199 |
| 1683849600000 | 8125.75 |
| 1684108800000 | 7510.67 |
| 1684195200000 | 7540.36 |
| 1684281600000 | 7610.29 |
| 1684368000000 | 7328.71 |
| 1684454400000 | 7320.03 |
| 1684713600000 | 7228.18 |
| 1684800000000 | 7231.67 |
| 1684886400000 | 7130.63 |
| 1684972800000 | 7104.14 |
| 1685059200000 | 7334.51 |
| 1685318400000 | 7569.52 |
| 1685404800000 | 7771.38 |
| 1685491200000 | 7523.31 |
| 1685577600000 | 7590.7 |
| 1685664000000 | 7853.38 |
| 1685923200000 | 8156.3 |
| 1686009600000 | 8104.93 |
| 1686096000000 | 7790.26 |
| 1686182400000 | 7726.13 |
| 1686268800000 | 7821.93 |
| 1686528000000 | 7653.02 |
| 1686614400000 | 7452.53 |
| 1686700800000 | 7399.79 |
| 1686787200000 | 7568.5 |
| 1686873600000 | 7545.7 |
| 1687132800000 | 7265.55 |
| 1687219200000 | 7272.93 |
| 1687305600000 | 7196.42 |
| 1687392000000 | 7252.11 |
| 1687478400000 | 7270.97 |
| 1687737600000 | 7284.8 |
| 1687824000000 | 7160.03 |
| 1687910400000 | 7156.33 |
| 1687996800000 | 7157.02 |
| 1688083200000 | 7153.57 |
| 1688342400000 | 7485.78 |
| 1688428800000 | 7443.5 |
| 1688515200000 | 7550.08 |
| 1688601600000 | 7578.94 |
| 1688688000000 | 7615.01 |
| 1688947200000 | 7669.42 |
| 1689033600000 | 7810.1 |
| 1689120000000 | 7797.09 |
| 1689206400000 | 7850.63 |
| 1689292800000 | 7916.94 |
| 1689552000000 | 8048.13 |
| 1689638400000 | 7573.19 |
| 1689724800000 | 7826.82 |
| 1689811200000 | 7942.16 |
| 1689897600000 | 7863.7 |
| 1690156800000 | 7796.11 |
| 1690243200000 | 7734.47 |
| 1690329600000 | 7900.19 |
| 1690416000000 | 8070.16 |
| 1690502400000 | 8384.47 |
| 1690761600000 | 8499.5 |
| 1690848000000 | 8426.51 |
| 1690934400000 | 8528.18 |
| 1691020800000 | 8421.9599 |
| 1691107200000 | 8657.53 |
| 1691366400000 | 8728.47 |
| 1691452800000 | 8627.4599 |
| 1691539200000 | 8889.57 |
| 1691625600000 | 8733.79 |
| 1691712000000 | 9021.8799 |
| 1691971200000 | 8983.45 |
| 1692057600000 | 8930.14 |
| 1692144000000 | 8864.93 |
| 1692230400000 | 8939.95 |
| 1692316800000 | 8647.73 |
| 1692576000000 | 8955.81 |
| 1692662400000 | 8873.81 |
| 1692748800000 | 8660.33 |
| 1692835200000 | 9076.53 |
| 1692921600000 | 9044.97 |
| 1693180800000 | 9318.68 |
| 1693267200000 | 9261.73 |
| 1693353600000 | 9228.01 |
| 1693440000000 | 9148.42 |
| 1693526400000 | 9297.24 |
| 1693785600000 | 9357.28 |
| 1693872000000 | 9479.91 |
| 1693958400000 | 9421.99 |
| 1694044800000 | 9580.43 |
| 1694131200000 | 9587.1299 |
| 1694390400000 | 9342.42 |
| 1694476800000 | 9340.97 |
| 1694563200000 | 9170.2099 |
| 1694649600000 | 9307.42 |
| 1694736000000 | 9060.7 |
| 1694995200000 | 8770.5 |
| 1695081600000 | 8858.1299 |
| 1695168000000 | 8785.01 |
| 1695254400000 | 9055.59 |
| 1695340800000 | 9046.02 |
| 1695600000000 | 9307.48 |
| 1695686400000 | 9203.53 |
| 1695772800000 | 9141.73 |
| 1695859200000 | 9166.48 |
| 1695945600000 | 9348.26 |
| 1696204800000 | 9517.6299 |
| 1696291200000 | 9502.8799 |
| 1696377600000 | 9274.6 |
| 1696464000000 | 9423.66 |
| 1696550400000 | 9396.36 |
| 1696809600000 | 9116.81 |
| 1696896000000 | 9323.73 |
| 1696982400000 | 9225.68 |
| 1697068800000 | 9154.4 |
| 1697155200000 | 8981.4 |
| 1697414400000 | 8807.4 |
| 1697500800000 | 8971.56 |
| 1697587200000 | 8619.83 |
| 1697673600000 | 8556.62 |
| 1697760000000 | 8274.39 |
| 1698019200000 | 8492.67 |
| 1698105600000 | 8728.24 |
| 1698192000000 | 8152.29 |
| 1698278400000 | 8378.64 |
| 1698364800000 | 8401.5 |
| 1698624000000 | 8368.73 |
| 1698710400000 | 8188.55 |
| 1698796800000 | 8221.04 |
| 1698883200000 | 8367.86 |
| 1698969600000 | 8409.61 |
| 1699228800000 | 8567.93 |
| 1699315200000 | 8535.84 |
| 1699401600000 | 8543.77 |
| 1699488000000 | 8517.57 |
| 1699574400000 | 8410.75 |
| 1699833600000 | 8201.8799 |
| 1699920000000 | 8316.06 |
| 1700006400000 | 8302.6 |
| 1700092800000 | 8470.95 |
| 1700179200000 | 8520.83 |
| 1700438400000 | 8603.57 |
| 1700524800000 | 8723.45 |
| 1700611200000 | 8664.92 |
| 1700697600000 | 8576.61 |
| 1700784000000 | 8636.28 |
| 1701043200000 | 8819.19 |
| 1701129600000 | 8829.9 |
| 1701216000000 | 8779.3 |
| 1701302400000 | 8688.8799 |
| 1701388800000 | 8782.8 |
| 1701648000000 | 8870.25 |
| 1701734400000 | 8828.26 |
| 1701820800000 | 8636.48 |
| 1701907200000 | 8766.94 |
| 1701993600000 | 8667.84 |
| 1702252800000 | 8505.22 |
| 1702339200000 | 8518.65 |
| 1702425600000 | 8304.64 |
| 1702512000000 | 8673.7099 |
| 1702598400000 | 8880.26 |
| 1702857600000 | 8691.76 |
| 1702944000000 | 8597.1 |
| 1703030400000 | 8569.23 |
| 1703116800000 | 8657.72 |
| 1703203200000 | 8411.16 |
| 1703462400000 | 8123.34 |
| 1703548800000 | 8133.65 |
| 1703635200000 | 8042.36 |
| 1703721600000 | 8161.9 |
| 1703808000000 | 8158.25 |
| 1704153600000 | 8237.9599 |
| 1704240000000 | 8011.3 |
| 1704326400000 | 8179.08 |
| 1704412800000 | 8228.9599 |
| 1704672000000 | 8440.4 |
| 1704758400000 | 8357.16 |
| 1704844800000 | 8508.85 |
| 1704931200000 | 8536.67 |
| 1705017600000 | 8620.07 |
| 1705276800000 | 8675.89 |
| 1705363200000 | 8636.66 |
| 1705449600000 | 8611.85 |
| 1705536000000 | 8588.8799 |
| 1705622400000 | 8547.75 |
| 1705881600000 | 8541.43 |
| 1705968000000 | 8452.65 |
| 1706054400000 | 8620.89 |
| 1706140800000 | 8669.97 |
| 1706227200000 | 8843.85 |
| 1706486400000 | 8964.59 |
| 1706572800000 | 8949.1 |
| 1706659200000 | 8959.24 |
| 1706745600000 | 9126.09 |
| 1706832000000 | 9109.8 |
| 1707091200000 | 9184.43 |
| 1707177600000 | 9247.19 |
| 1707264000000 | 9177.08 |
| 1707350400000 | 9283.79 |
| 1707436800000 | 9369.7099 |
| 1707696000000 | 9478.61 |
| 1707782400000 | 9304.7 |
| 1707868800000 | 9377.91 |
| 1707955200000 | 9570.26 |
| 1708041600000 | 9523.64 |
| 1708300800000 | 9471.08 |
| 1708387200000 | 9610.05 |
| 1708473600000 | 9524.53 |
| 1708560000000 | 9542.87 |
| 1708646400000 | 9551.72 |
| 1708905600000 | 9467.2 |
| 1708992000000 | 9326.83 |
| 1709078400000 | 9196.89 |
| 1709164800000 | 9277.09 |
| 1709251200000 | 9103.45 |
| 1709510400000 | 8877.45 |
| 1709596800000 | 8821.98 |
| 1709683200000 | 8713.43 |
| 1709769600000 | 8993.29 |
| 1709856000000 | 9068.53 |
| 1710115200000 | 9060.43 |
| 1710201600000 | 9007.23 |
| 1710288000000 | 8813.16 |
| 1710374400000 | 8786.04 |
| 1710460800000 | 8700.28 |
| 1710720000000 | 8599.9599 |
| 1710806400000 | 8813.05 |
| 1710892800000 | 8824.69 |
| 1710979200000 | 9216.22 |
| 1711065600000 | 9137.24 |
| 1711324800000 | 9026.4 |
| 1711411200000 | 8844.3799 |
| 1711497600000 | 8830.74 |
| 1711584000000 | 9117.45 |
| 1711670400000 | 9133.57 |
| 1711929600000 | 9285.16 |
| 1712016000000 | 9223.45 |
| 1712102400000 | 9208.68 |
| 1712188800000 | 9454.25 |
| 1712275200000 | 9945.34 |
| 1712534400000 | 9984.03 |
| 1712620800000 | 9979 |
| 1712707200000 | 9960.83 |
| 1712793600000 | 9956.22 |
| 1712880000000 | 9942.04 |
| 1713139200000 | 9766.81 |
| 1713225600000 | 9627.09 |
| 1713312000000 | 9606.32 |
| 1713398400000 | 9611.77 |
| 1713484800000 | 9812.98 |
| 1713744000000 | 9757.41 |
| 1713830400000 | 9742.23 |
| 1713916800000 | 9858.2 |
| 1714003200000 | 9851.59 |
| 1714089600000 | 10076.32 |
| 1714348800000 | 10291.1299 |
| 1714435200000 | 10274.62 |
| 1714521600000 | 10238.7099 |
| 1714608000000 | 10454.59 |
| 1714694400000 | 10512.45 |
| 1714953600000 | 10543.79 |
| 1715040000000 | 10668.87 |
| 1715126400000 | 10567.12 |
| 1715212800000 | 10611.74 |
| 1715299200000 | 10563.1 |
| 1715558400000 | 10439.84 |
| 1715644800000 | 10589.44 |
| 1715731200000 | 10552.06 |
| 1715817600000 | 10694.34 |
| 1715904000000 | 11049.45 |
| 1716163200000 | 11146.43 |
| 1716249600000 | 11396.83 |
| 1716336000000 | 11389.55 |
| 1716422400000 | 11271.29 |
| 1716508800000 | 11116.27 |
| 1716768000000 | 11144.61 |
| 1716854400000 | 11167.57 |
| 1716940800000 | 10966.12 |
| 1717027200000 | 10976.73 |
| 1717113600000 | 10882.76 |
| 1717372800000 | 11039.47 |
| 1717459200000 | 10656.48 |
| 1717545600000 | 10756.61 |
| 1717632000000 | 10662.75 |
| 1717718400000 | 10488.2099 |
| 1717977600000 | 10323.3799 |
| 1718064000000 | 10427.33 |
| 1718150400000 | 10559.23 |
| 1718236800000 | 10789.44 |
| 1718323200000 | 10727.66 |
| 1718582400000 | 10680.25 |
| 1718668800000 | 10766.2099 |
| 1718755200000 | 10790.7099 |
| 1718841600000 | 10967.87 |
| 1718928000000 | 10965.14 |
| 1719187200000 | 10946.18 |
| 1719273600000 | 10828.17 |
| 1719360000000 | 10668.09 |
| 1719446400000 | 10884.09 |
| 1719532800000 | 10847.57 |
| 1719792000000 | 10602.44 |
| 1719878400000 | 10714.93 |
| 1719964800000 | 11002.36 |
| 1720051200000 | 11207.29 |
| 1720137600000 | 11145.72 |
| 1720396800000 | 11139.18 |
| 1720483200000 | 10971.64 |
| 1720569600000 | 10894.45 |
| 1720656000000 | 11227.72 |
| 1720742400000 | 11180.59 |
| 1721001600000 | 11194.01 |
| 1721088000000 | 11249.59 |
| 1721174400000 | 11245.66 |
| 1721260800000 | 11254.64 |
| 1721347200000 | 11291.36 |
| 1721606400000 | 11399.22 |
| 1721692800000 | 11338.47 |
| 1721779200000 | 11222.5 |
| 1721865600000 | 11028.79 |
| 1721952000000 | 11055.4599 |
| 1722211200000 | 10874.65 |
| 1722297600000 | 10805.6 |
| 1722384000000 | 10766.91 |
| 1722470400000 | 10934.6299 |
| 1722556800000 | 10524.9599 |
| 1722816000000 | 9909.98 |
| 1722902400000 | 9835.68 |
| 1722988800000 | 10002.52 |
| 1723075200000 | 10074.9599 |
| 1723161600000 | 9845.5 |
| 1723420800000 | 9811.28 |
| 1723507200000 | 9902.65 |
| 1723593600000 | 9784.6299 |
| 1723680000000 | 9928.78 |
| 1723766400000 | 9742.35 |
| 1724025600000 | 9979.15 |
| 1724112000000 | 9868.3799 |
| 1724198400000 | 9792.1299 |
| 1724284800000 | 9819.5 |
| 1724371200000 | 9539.77 |
| 1724630400000 | 9433.52 |
| 1724716800000 | 9625.74 |
| 1724803200000 | 9641.59 |
| 1724889600000 | 9694.33 |
| 1724976000000 | 9698.18 |
| 1725235200000 | 10049.93 |
| 1725321600000 | 9948.01 |
| 1725408000000 | 9908.7 |
| 1725494400000 | 9864.58 |
| 1725580800000 | 9661.15 |
| 1725840000000 | 9578.01 |
| 1725926400000 | 9526.39 |
| 1726012800000 | 9355.25 |
| 1726099200000 | 9501.58 |
| 1726185600000 | 9645.12 |
| 1726444800000 | 9505.53 |
| 1726531200000 | 9678.37 |
| 1726617600000 | 9728.49 |
| 1726704000000 | 9952.6 |
| 1726790400000 | 9823.12 |
| 1727049600000 | 9824 |
| 1727136000000 | 9999.51 |
| 1727222400000 | 9868.12 |
| 1727308800000 | 9791.04 |
| 1727395200000 | 9741.28 |
| 1727654400000 | 9628.8 |
| 1727740800000 | 9345.62 |
| 1727827200000 | 8989.61 |
| 1727913600000 | 8882.27 |
| 1728000000000 | 9076.14 |
| 1728259200000 | 8989.48 |
| 1728345600000 | 9031.75 |
| 1728432000000 | 9156.06 |
| 1728518400000 | 8971 |
| 1728604800000 | 8862.19 |
| 1728864000000 | 8707.19 |
| 1728950400000 | 8882.26 |
| 1729036800000 | 8980.03 |
| 1729123200000 | 9034.26 |
| 1729209600000 | 8783.6 |
| 1729468800000 | 8603.37 |
| 1729555200000 | 8802.75 |
| 1729641600000 | 8666.2 |
| 1729728000000 | 8846.42 |
| 1729814400000 | 8858.4599 |
| 1730073600000 | 8876.18 |
| 1730160000000 | 8877.25 |
| 1730246400000 | 8930.29 |
| 1730332800000 | 8748.44 |
| 1730419200000 | 8757.44 |
| 1730678400000 | 8532.56 |
| 1730764800000 | 8507.1 |
| 1730851200000 | 8770.52 |
| 1730937600000 | 8849.03 |
| 1731024000000 | 9083.43 |
| 1731283200000 | 9181.79 |
| 1731369600000 | 9134.03 |
| 1731456000000 | 9245.49 |
| 1731542400000 | 9359.47 |
| 1731628800000 | 9287.37 |
| 1731888000000 | 9239.12 |
| 1731974400000 | 9085.27 |
| 1732060800000 | 8890.73 |
| 1732147200000 | 9235.6299 |
| 1732233600000 | 9429.17 |
| 1732492800000 | 9521.9599 |
| 1732579200000 | 9479.36 |
| 1732665600000 | 9488.81 |
| 1732752000000 | 9519.09 |
| 1732838400000 | 9467.57 |
| 1733097600000 | 9481.97 |
| 1733184000000 | 9634.41 |
| 1733270400000 | 9698.05 |
| 1733356800000 | 9761.68 |
| 1733443200000 | 9882.28 |
| 1733702400000 | 10053.25 |
| 1733788800000 | 9884.87 |
| 1733875200000 | 9838.2099 |
| 1733961600000 | 9823.04 |
| 1734048000000 | 9854.65 |
| 1734307200000 | 9708.36 |
| 1734393600000 | 9726.35 |
| 1734480000000 | 9630.45 |
| 1734566400000 | 9459.8799 |
| 1734652800000 | 9375.87 |
| 1734912000000 | 9287.45 |
| 1734998400000 | 9325.75 |
| 1735084800000 | 9600.15 |
| 1735171200000 | 9650.7099 |
| 1735257600000 | 9693.3799 |
| 1735516800000 | 9505.47 |
| 1735603200000 | 9432.15 |
| 1735776000000 | 9616.72 |
| 1735862400000 | 9725.31 |
| 1736121600000 | 9749.92 |
| 1736208000000 | 9624.8799 |
| 1736294400000 | 9564.75 |
| 1736380800000 | 9670.33 |
| 1736467200000 | 9530.82 |
| 1736726400000 | 9346.97 |
| 1736812800000 | 9345.45 |
| 1736899200000 | 9377.43 |
| 1736985600000 | 9493.08 |
| 1737072000000 | 9571.32 |
| 1737331200000 | 9622.5 |
| 1737417600000 | 9594.54 |
| 1737504000000 | 9697.39 |
| 1737590400000 | 9705.86 |
| 1737676800000 | 9668.26 |
| 1737936000000 | 9561.41 |
| 1738022400000 | 9671.81 |
| 1738108800000 | 9626.66 |
| 1738195200000 | 9644.98 |
| 1738281600000 | 9537.1 |
| 1738540800000 | 9287.57 |
| 1738627200000 | 9317 |
| 1738713600000 | 9259.37 |
| 1738800000000 | 9383.39 |
| 1738886400000 | 9459.89 |
| 1739145600000 | 9342.5 |
| 1739232000000 | 9380.9599 |
| 1739318400000 | 9277.66 |
| 1739404800000 | 9426.4 |
| 1739491200000 | 9344.27 |
| 1739750400000 | 9297.44 |
| 1739836800000 | 9370.32 |
| 1739923200000 | 9207.65 |
| 1740009600000 | 9244.35 |
| 1740096000000 | 9024.39 |
| 1740355200000 | 8993.18 |
| 1740441600000 | 8898.08 |
| 1740528000000 | 9030.61 |
| 1740614400000 | 9197.82 |
| 1740700800000 | 9088.82 |
| 1740960000000 | 9369.4 |
| 1741046400000 | 9350.14 |
| 1741132800000 | 9647.35 |
| 1741219200000 | 9916.75 |
| 1741305600000 | 9953.28 |
| 1741564800000 | 9814.02 |
| 1741651200000 | 9826.98 |
| 1741737600000 | 9985.57 |
| 1741824000000 | 10092.39 |
| 1741910400000 | 10156.7 |
| 1742169600000 | 10177.93 |
| 1742256000000 | 10091.74 |
| 1742342400000 | 8969.68 |
| 1742428800000 | 8822.74 |
| 1742515200000 | 8138.75 |
| 1742774400000 | 8355.22 |
| 1742860800000 | 8719.25 |
| 1742947200000 | 8654.42 |
| 1743033600000 | 8595.83 |
| 1743120000000 | 8672.9 |
| 1743379200000 | 8683.31 |
| 1743465600000 | 8696.06 |
| 1743552000000 | 8563.67 |
| 1743638400000 | 8539 |
| 1743724800000 | 8423.77 |
| 1743984000000 | 8444.18 |
| 1744070400000 | 8500.61 |
| 1744156800000 | 8321.01 |
| 1744243200000 | 8403.31 |
| 1744329600000 | 8404.98 |
| 1744588800000 | 8428.32 |
| 1744675200000 | 8373.47 |
| 1744761600000 | 8276.34 |
| 1744848000000 | 8387.91 |
| 1744934400000 | 8311.22 |
| 1745193600000 | 8297.61 |
| 1745280000000 | 8295.98 |
| 1745366400000 | 8291.66 |
| 1745452800000 | 8484.79 |
| 1745539200000 | 8381.87 |
| 1745798400000 | 8288.61 |
| 1745884800000 | 8201.72 |
| 1745971200000 | 8058.13 |
| 1746057600000 | 8061.01 |
| 1746144000000 | 8104.17 |
| 1746403200000 | 8054.5 |
| 1746489600000 | 8067.32 |
| 1746576000000 | 8018.49 |
| 1746662400000 | 8227.3799 |
| 1746748800000 | 8292.86 |
| 1747008000000 | 8646.06 |
| 1747094400000 | 8584.3799 |
| 1747180800000 | 8587.82 |
| 1747267200000 | 8443.3799 |
| 1747353600000 | 8540.53 |
| 1747612800000 | 8541.28 |
| 1747699200000 | 8405.77 |
| 1747785600000 | 8309.33 |
| 1747872000000 | 8358.49 |
| 1747958400000 | 8226.52 |
| 1748217600000 | 8257.06 |
| 1748304000000 | 8128.45 |
| 1748390400000 | 8107.76 |
| 1748476800000 | 8096.06 |
| 1748563200000 | 7919.85 |
| STOXX Turkey | STOXX Emerging Markets | |
|---|---|---|
| 2018 | -42.207731935921 | -15.67852486957 |
| 2019 | 13.928019414917 | 20.650968691234 |
| 2020 | -6.5927265175812 | 19.026347226938 |
| 2021 | -23.291413797684 | -3.2871038052987 |
| 2022 | 108.645561249 | -21.206620358924 |
| 2023 | -6.9834392725833 | 11.265656296475 |
| 2024 | 15.550613956108 | 8.1096853899362 |
| 2025 | -34.598863006429 | 19.533106882851 |
Methodology
The STOXX Turkey Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Turkey covering approximately 85% of investable market capitalization. STOXX Turkey 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 | CH1213334464 | SWTRP | .SWTRP | |
| Gross Return EUR | CH1213334456 | SWTRGR | .SWTRGR | |
| Net Return EUR | CH1213334449 | SWTRR | .SWTRR | |
| Price USD | CH1213334431 | SWTRL | .SWTRL | |
| Net Return USD | CH1213334415 | SWTRV | .SWTRV | |
| Gross Return USD | CH1213334423 | SWTRGV | .SWTRGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BIM BIRLESIK MAGAZALAR | Personal Care, Drug and Grocery Stores | Turkey | 9.636% |
| TURK HAVA YOLLARI | Travel and Leisure | Turkey | 8.724% |
| AKBANK | Banks | Turkey | 7.138% |
| KOC HLDG | Energy | Turkey | 6.995% |
| ASELSAN ELNK.SANVETC. | Industrial Goods and Services | Turkey | 6.933% |
| TURKIYE PETROL RAFIN. | Energy | Turkey | 5.133% |
| TURKCELL ILETISIM HIZM. | Telecommunications | Turkey | 5.124% |
| ENKA INSAAT | Construction and Materials | Turkey | 4.920% |
| HACI OMER SABANCI HLDG | Financial Services | Turkey | 4.828% |
| TURKIYE IS BANKASI | Banks | Turkey | 4.119% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 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.