Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
MDAX
Index Description
MDAX tracks the performance of German mid-sized companies, so called mid caps. The MDAX contains 50 companies listed on the Regulated Market of Frankfurter Wertpapierboerse (FWB, the Frankfurt Stock Exchange), which fulfill certain quality requirements and follow the 40 DAX companies in terms of free float market capitalization. Similar to DAX, the MDAX is primarily calculated as a performance index, thus fully reflecting the actual performance of an investment in the index portfolio.
Key facts
- MDAX is the defining index for German mid caps, it serves as underlying for financial products (options, futures, ETFs, structured products) and for benchmarking purposes
- Index calculation and index composition is determined on the basis of a clear and publicly available set of rules.
- To be eligible for index inclusion, companies must fulfill a set of basic criteria. The selection of index components is based on free float market capitalization.
- The index composition is reviewed quarterly in March, June, September and December.
- Index components are capped at a maximum weight of 15% on a quarterly basis.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| MDAX | 317.9 | 164.4 | 3.3 | 2.4 | 9.2 | 1.1 | 5.6 | 0.6 | 10.2 |
| Regulated Market All Share | 2,729.2 | 2,033.1 | 5.5 | 0.2 | 256.0 | 0.0 | 12.6 | N/A | 3.8 |
Supersector weighting (top 10)
| Industrial Goods and Services | 29.8 |
|---|---|
| Technology | 14.9 |
| Chemicals | 7.8 |
| Travel and Leisure | 6.9 |
| Real Estate | 6.8 |
| Consumer Products and Services | 5.8 |
| Media | 5.2 |
| Insurance | 4.3 |
| Telecommunications | 3.3 |
| Healthcare | 2.6 |
Country weighting
| Germany | 99.2 |
|---|---|
| Luxembourg | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| MDAX | 1.7 | 21.2 | 22.2 | 13.3 | 18.4 | N/A | N/A | 22.9 | 4.3 | 3.5 |
| Regulated Market All Share | 1.3 | 17.3 | 23.5 | 61.9 | 79.7 | N/A | N/A | 24.3 | 17.7 | 12.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| MDAX | N/A | N/A | 19.6 | 19.0 | 19.1 | N/A | N/A | 0.9 | 0.1 | 0.1 |
| Regulated Market All Share | N/A | N/A | 18.5 | 15.6 | 17.0 | N/A | N/A | 1.0 | 0.9 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| MDAX | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 7.8 | 11.1 | 9.8 | 9.2 | 8.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| MDAX | 0.9 | 0.9 | 0.9 | 1.1 | 1.0 | 0.6 | 0.5 | -0.1 | -1.3 | -1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return), all data as of July 31, 2025
BLUE CHIP INDICES
MDAX
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 | ||
| MDAX | 33.2 | 19.4 | 19.9 | 17.2 | 1.6 | 1.9 | 0.7 | 22.7 |
| Regulated Market All Share | 21.6 | 16.1 | 17.7 | 15.8 | 1.8 | 2.5 | 0.9 | 25.2 |
Performance and annual returns
| MDAX | |
|---|---|
| 920246400000 | 3747.4 |
| 920332800000 | 3728.61 |
| 920419200000 | 3741.38 |
| 920505600000 | 3699.7 |
| 920592000000 | 3721.58 |
| 920851200000 | 3716.02 |
| 920937600000 | 3709.41 |
| 921024000000 | 3662.57 |
| 921110400000 | 3690.13 |
| 921196800000 | 3779.91 |
| 921456000000 | 3779.7 |
| 921542400000 | 3768.69 |
| 921628800000 | 3765.39 |
| 921715200000 | 3785.9 |
| 921801600000 | 3780.14 |
| 922060800000 | 3776.47 |
| 922147200000 | 3753.59 |
| 922233600000 | 3709.23 |
| 922320000000 | 3764.99 |
| 922406400000 | 3748.69 |
| 922665600000 | 3753.83 |
| 922752000000 | 3736.77 |
| 922838400000 | 3773.34 |
| 922924800000 | 3757.78 |
| 923011200000 | 3757.78 |
| 923270400000 | 3757.78 |
| 923356800000 | 3754.51 |
| 923443200000 | 3774.28 |
| 923529600000 | 3778.19 |
| 923616000000 | 3787.32 |
| 923875200000 | 3783.04 |
| 923961600000 | 3805.93 |
| 924048000000 | 3812.69 |
| 924134400000 | 3829.76 |
| 924220800000 | 3835.05 |
| 924480000000 | 3848.73 |
| 924566400000 | 3786.21 |
| 924652800000 | 3804.27 |
| 924739200000 | 3808.72 |
| 924825600000 | 3813.28 |
| 925084800000 | 3791.66 |
| 925171200000 | 3827.3 |
| 925257600000 | 3840.76 |
| 925344000000 | 3856.31 |
| 925430400000 | 3856.51 |
| 925689600000 | 3892.42 |
| 925776000000 | 3922.31 |
| 925862400000 | 3934.94 |
| 925948800000 | 3946.85 |
| 926035200000 | 3940.42 |
| 926294400000 | 3929.98 |
| 926380800000 | 3943.56 |
| 926467200000 | 3923.75 |
| 926553600000 | 3923.75 |
| 926640000000 | 3911.11 |
| 926899200000 | 3858.27 |
| 926985600000 | 3895.69 |
| 927072000000 | 3916 |
| 927158400000 | 3951.75 |
| 927244800000 | 3939.91 |
| 927504000000 | 3939.91 |
| 927590400000 | 3899.57 |
| 927676800000 | 3896.93 |
| 927763200000 | 3856.75 |
| 927849600000 | 3861.46 |
| 928108800000 | 3846.96 |
| 928195200000 | 3862.95 |
| 928281600000 | 3862.64 |
| 928368000000 | 3862.64 |
| 928454400000 | 3868.01 |
| 928713600000 | 3900.85 |
| 928800000000 | 3893.81 |
| 928886400000 | 3902.98 |
| 928972800000 | 3914.53 |
| 929059200000 | 3915.39 |
| 929318400000 | 3868.65 |
| 929404800000 | 3891.15 |
| 929491200000 | 3893.91 |
| 929577600000 | 3897.56 |
| 929664000000 | 3915.94 |
| 929923200000 | 3950.99 |
| 930009600000 | 3957.33 |
| 930096000000 | 3940.3 |
| 930182400000 | 3925.78 |
| 930268800000 | 3912.89 |
| 930528000000 | 3927.38 |
| 930614400000 | 3942.64 |
| 930700800000 | 3991.98 |
| 930787200000 | 4056.5 |
| 930873600000 | 4072.5 |
| 931132800000 | 4129.74 |
| 931219200000 | 4123.62 |
| 931305600000 | 4141.92 |
| 931392000000 | 4148.6 |
| 931478400000 | 4164.62 |
| 931737600000 | 4190.35 |
| 931824000000 | 4171.12 |
| 931910400000 | 4188.71 |
| 931996800000 | 4223.46 |
| 932083200000 | 4241.51 |
| 932342400000 | 4281.05 |
| 932428800000 | 4242.58 |
| 932515200000 | 4195.55 |
| 932601600000 | 4149.81 |
| 932688000000 | 4150.5 |
| 932947200000 | 4076.04 |
| 933033600000 | 4105.9399 |
| 933120000000 | 4111.14 |
| 933206400000 | 4055.77 |
| 933292800000 | 4076.2 |
| 933552000000 | 4030.73 |
| 933638400000 | 4037.12 |
| 933724800000 | 4037.95 |
| 933811200000 | 3985.59 |
| 933897600000 | 3991.74 |
| 934156800000 | 4012.47 |
| 934243200000 | 3983.67 |
| 934329600000 | 3999.03 |
| 934416000000 | 4044.84 |
| 934502400000 | 4084.1 |
| 934761600000 | 4127.18 |
| 934848000000 | 4120.26 |
| 934934400000 | 4109.29 |
| 935020800000 | 4079.82 |
| 935107200000 | 4077.14 |
| 935366400000 | 4097.89 |
| 935452800000 | 4119.83 |
| 935539200000 | 4149.62 |
| 935625600000 | 4143.7299 |
| 935712000000 | 4163.4 |
| 935971200000 | 4168.78 |
| 936057600000 | 4103.82 |
| 936144000000 | 4151.55 |
| 936230400000 | 4113.22 |
| 936316800000 | 4149.37 |
| 936576000000 | 4178.75 |
| 936662400000 | 4214.49 |
| 936748800000 | 4226.1899 |
| 936835200000 | 4249.93 |
| 936921600000 | 4255.81 |
| 937180800000 | 4244.86 |
| 937267200000 | 4228.54 |
| 937353600000 | 4190.24 |
| 937440000000 | 4154.65 |
| 937526400000 | 4166.09 |
| 937785600000 | 4151.74 |
| 937872000000 | 4124.79 |
| 937958400000 | 4073.07 |
| 938044800000 | 4069.01 |
| 938131200000 | 4004.88 |
| 938390400000 | 4002.99 |
| 938476800000 | 4007.29 |
| 938563200000 | 4024.11 |
| 938649600000 | 4083.46 |
| 938736000000 | 4076.31 |
| 938995200000 | 4065.95 |
| 939081600000 | 4064.37 |
| 939168000000 | 4059.96 |
| 939254400000 | 4076.22 |
| 939340800000 | 4095.36 |
| 939600000000 | 4083.85 |
| 939686400000 | 4058.26 |
| 939772800000 | 4039.22 |
| 939859200000 | 4026.97 |
| 939945600000 | 3990.37 |
| 940204800000 | 3951.75 |
| 940291200000 | 3962.55 |
| 940377600000 | 3960.15 |
| 940464000000 | 3939.73 |
| 940550400000 | 3973.56 |
| 940809600000 | 3974.9 |
| 940896000000 | 3980.46 |
| 940982400000 | 3963.12 |
| 941068800000 | 3976.94 |
| 941155200000 | 4016.56 |
| 941414400000 | 4023.49 |
| 941500800000 | 4025.05 |
| 941587200000 | 4041.99 |
| 941673600000 | 4068.76 |
| 941760000000 | 4079.23 |
| 942019200000 | 4069.2 |
| 942105600000 | 4064.68 |
| 942192000000 | 4074.62 |
| 942278400000 | 4070.47 |
| 942364800000 | 4061.16 |
| 942624000000 | 4079.92 |
| 942710400000 | 4089.24 |
| 942796800000 | 4096.26 |
| 942883200000 | 4105.78 |
| 942969600000 | 4088.77 |
| 943228800000 | 4046.99 |
| 943315200000 | 4019.64 |
| 943401600000 | 4017.49 |
| 943488000000 | 4061.53 |
| 943574400000 | 4072.56 |
| 943833600000 | 4064.34 |
| 943920000000 | 4068.81 |
| 944006400000 | 4035.2 |
| 944092800000 | 4022.97 |
| 944179200000 | 4048.03 |
| 944438400000 | 3989.91 |
| 944524800000 | 3981.21 |
| 944611200000 | 3960.26 |
| 944697600000 | 4005.47 |
| 944784000000 | 4009.87 |
| 945043200000 | 4001.56 |
| 945129600000 | 4020.49 |
| 945216000000 | 4023.62 |
| 945302400000 | 4082.53 |
| 945388800000 | 3982.49 |
| 945648000000 | 4023.02 |
| 945734400000 | 4051.04 |
| 945820800000 | 4064.82 |
| 945907200000 | 4119.87 |
| 945993600000 | 4119.87 |
| 946252800000 | 4103.64 |
| 946339200000 | 4093.01 |
| 946425600000 | 4107.29 |
| 946512000000 | 4103.82 |
| 946598400000 | 4103.82 |
| 946857600000 | 4127.35 |
| 946944000000 | 4048.81 |
| 947030400000 | 3994.87 |
| 947116800000 | 4016.15 |
| 947203200000 | 4095.51 |
| 947462400000 | 4147.59 |
| 947548800000 | 4145.53 |
| 947635200000 | 4167.2 |
| 947721600000 | 4196.18 |
| 947808000000 | 4253.55 |
| 948067200000 | 4266.55 |
| 948153600000 | 4220.75 |
| 948240000000 | 4228.08 |
| 948326400000 | 4223.9799 |
| 948412800000 | 4261.42 |
| 948672000000 | 4231.93 |
| 948758400000 | 4149.08 |
| 948844800000 | 4200.85 |
| 948931200000 | 4218.2299 |
| 949017600000 | 4207.82 |
| 949276800000 | 4141.7 |
| 949363200000 | 4198.55 |
| 949449600000 | 4202.25 |
| 949536000000 | 4235.29 |
| 949622400000 | 4258.72 |
| 949881600000 | 4210.81 |
| 949968000000 | 4286.46 |
| 950054400000 | 4240.63 |
| 950140800000 | 4259.2299 |
| 950227200000 | 4235.13 |
| 950486400000 | 4162.27 |
| 950572800000 | 4157.95 |
| 950659200000 | 4185.81 |
| 950745600000 | 4194.29 |
| 950832000000 | 4223.66 |
| 951091200000 | 4226.86 |
| 951177600000 | 4215.64 |
| 951264000000 | 4216.25 |
| 951350400000 | 4212.02 |
| 951436800000 | 4181.09 |
| 951696000000 | 4179.4399 |
| 951782400000 | 4238.2299 |
| 951868800000 | 4274.93 |
| 951955200000 | 4299.79 |
| 952041600000 | 4271.24 |
| 952300800000 | 4268.4799 |
| 952387200000 | 4250.47 |
| 952473600000 | 4250.7 |
| 952560000000 | 4284.81 |
| 952646400000 | 4299.85 |
| 952905600000 | 4302.28 |
| 952992000000 | 4369.58 |
| 953078400000 | 4347.99 |
| 953164800000 | 4417.64 |
| 953251200000 | 4413.51 |
| 953510400000 | 4439.47 |
| 953596800000 | 4459.52 |
| 953683200000 | 4461.75 |
| 953769600000 | 4424.32 |
| 953856000000 | 4443.4 |
| 954115200000 | 4489.25 |
| 954201600000 | 4494.67 |
| 954288000000 | 4492.09 |
| 954374400000 | 4437.63 |
| 954460800000 | 4468.07 |
| 954720000000 | 4396.86 |
| 954806400000 | 4338.7299 |
| 954892800000 | 4277.14 |
| 954979200000 | 4374.74 |
| 955065600000 | 4423.29 |
| 955324800000 | 4461.52 |
| 955411200000 | 4375.39 |
| 955497600000 | 4350.9 |
| 955584000000 | 4316.77 |
| 955670400000 | 4306.99 |
| 955929600000 | 4264.86 |
| 956016000000 | 4258.04 |
| 956102400000 | 4366.06 |
| 956188800000 | 4353.97 |
| 956275200000 | 4353.97 |
| 956534400000 | 4353.97 |
| 956620800000 | 4386.37 |
| 956707200000 | 4420.12 |
| 956793600000 | 4394.37 |
| 956880000000 | 4461.85 |
| 957139200000 | 4461.85 |
| 957225600000 | 4487.9 |
| 957312000000 | 4539.31 |
| 957398400000 | 4559.61 |
| 957484800000 | 4562.49 |
| 957744000000 | 4550.27 |
| 957830400000 | 4531.2 |
| 957916800000 | 4471.78 |
| 958003200000 | 4423.54 |
| 958089600000 | 4460.74 |
| 958348800000 | 4498.76 |
| 958435200000 | 4541.91 |
| 958521600000 | 4504.37 |
| 958608000000 | 4559.07 |
| 958694400000 | 4498.38 |
| 958953600000 | 4524.72 |
| 959040000000 | 4525.82 |
| 959126400000 | 4418.27 |
| 959212800000 | 4448.06 |
| 959299200000 | 4412.18 |
| 959558400000 | 4427.9799 |
| 959644800000 | 4460.81 |
| 959731200000 | 4463.6899 |
| 959817600000 | 4501.58 |
| 959904000000 | 4506.8 |
| 960163200000 | 4566.11 |
| 960249600000 | 4573.47 |
| 960336000000 | 4550.74 |
| 960422400000 | 4575.64 |
| 960508800000 | 4595.53 |
| 960768000000 | 4607.2 |
| 960854400000 | 4545.97 |
| 960940800000 | 4528.6 |
| 961027200000 | 4530.46 |
| 961113600000 | 4569.4399 |
| 961372800000 | 4530.33 |
| 961459200000 | 4483.35 |
| 961545600000 | 4525.6 |
| 961632000000 | 4514.2 |
| 961718400000 | 4527.24 |
| 961977600000 | 4513.8 |
| 962064000000 | 4478.88 |
| 962150400000 | 4448.13 |
| 962236800000 | 4405.2299 |
| 962323200000 | 4423.27 |
| 962582400000 | 4457.92 |
| 962668800000 | 4486.4 |
| 962755200000 | 4454.76 |
| 962841600000 | 4504.88 |
| 962928000000 | 4541.4399 |
| 963187200000 | 4575.87 |
| 963273600000 | 4557.33 |
| 963360000000 | 4567.97 |
| 963446400000 | 4567.67 |
| 963532800000 | 4576.3 |
| 963792000000 | 4603.79 |
| 963878400000 | 4632.92 |
| 963964800000 | 4612.32 |
| 964051200000 | 4637.84 |
| 964137600000 | 4652 |
| 964396800000 | 4650.6899 |
| 964483200000 | 4658.14 |
| 964569600000 | 4652.01 |
| 964656000000 | 4641.21 |
| 964742400000 | 4666.4799 |
| 965001600000 | 4733.51 |
| 965088000000 | 4788.4399 |
| 965174400000 | 4813.7299 |
| 965260800000 | 4834.58 |
| 965347200000 | 4870.47 |
| 965606400000 | 4899.16 |
| 965692800000 | 4854.64 |
| 965779200000 | 4850.36 |
| 965865600000 | 4876.25 |
| 965952000000 | 4856.55 |
| 966211200000 | 4837.13 |
| 966297600000 | 4873.25 |
| 966384000000 | 4852.68 |
| 966470400000 | 4832.52 |
| 966556800000 | 4827.9399 |
| 966816000000 | 4831.99 |
| 966902400000 | 4853.49 |
| 966988800000 | 4878.6 |
| 967075200000 | 4874.83 |
| 967161600000 | 4886.79 |
| 967420800000 | 4909.86 |
| 967507200000 | 4882.42 |
| 967593600000 | 4890.95 |
| 967680000000 | 4882.96 |
| 967766400000 | 4881.49 |
| 968025600000 | 4917.21 |
| 968112000000 | 4936.39 |
| 968198400000 | 4983.17 |
| 968284800000 | 4946.21 |
| 968371200000 | 4963.11 |
| 968630400000 | 4914.52 |
| 968716800000 | 4903.86 |
| 968803200000 | 4883.11 |
| 968889600000 | 4936.45 |
| 968976000000 | 4823.4799 |
| 969235200000 | 4868.78 |
| 969321600000 | 4872.93 |
| 969408000000 | 4859.52 |
| 969494400000 | 4743.67 |
| 969580800000 | 4712.96 |
| 969840000000 | 4777.72 |
| 969926400000 | 4813.4 |
| 970012800000 | 4835.28 |
| 970099200000 | 4872.49 |
| 970185600000 | 4941.63 |
| 970444800000 | 4997.34 |
| 970617600000 | 4895.86 |
| 970704000000 | 4912.71 |
| 970790400000 | 4896.43 |
| 971049600000 | 4850.2299 |
| 971136000000 | 4893.47 |
| 971222400000 | 4774.36 |
| 971308800000 | 4719.7299 |
| 971395200000 | 4767.33 |
| 971654400000 | 4753.62 |
| 971740800000 | 4797.84 |
| 971827200000 | 4772.03 |
| 971913600000 | 4787.05 |
| 972000000000 | 4773.71 |
| 972259200000 | 4796.9 |
| 972345600000 | 4854.4799 |
| 972432000000 | 4853.1 |
| 972518400000 | 4853.51 |
| 972604800000 | 4880.04 |
| 972864000000 | 4920.27 |
| 972950400000 | 4932.34 |
| 973036800000 | 4956.26 |
| 973123200000 | 5001.54 |
| 973209600000 | 4992.36 |
| 973468800000 | 5028.58 |
| 973555200000 | 4996.93 |
| 973641600000 | 5069.82 |
| 973728000000 | 5026.97 |
| 973814400000 | 5003.26 |
| 974073600000 | 4916.09 |
| 974160000000 | 4925.07 |
| 974246400000 | 4908.04 |
| 974332800000 | 4906.99 |
| 974419200000 | 4891.14 |
| 974678400000 | 4864.7 |
| 974764800000 | 4783.97 |
| 974851200000 | 4674.4399 |
| 974937600000 | 4697.68 |
| 975024000000 | 4768.9399 |
| 975283200000 | 4779.52 |
| 975369600000 | 4735.92 |
| 975456000000 | 4771.8 |
| 975542400000 | 4686.08 |
| 975628800000 | 4643.6899 |
| 975888000000 | 4582.02 |
| 975974400000 | 4666.8 |
| 976060800000 | 4725.16 |
| 976147200000 | 4733.29 |
| 976233600000 | 4750.52 |
| 976492800000 | 4766.96 |
| 976579200000 | 4742.67 |
| 976665600000 | 4753.99 |
| 976752000000 | 4741.6899 |
| 976838400000 | 4719.56 |
| 977097600000 | 4718.7 |
| 977184000000 | 4722.39 |
| 977270400000 | 4644.59 |
| 977356800000 | 4559.29 |
| 977443200000 | 4564.39 |
| 977702400000 | 4564.39 |
| 977788800000 | 4564.39 |
| 977875200000 | 4557.3 |
| 977961600000 | 4631.27 |
| 978048000000 | 4675.34 |
| 978307200000 | 4675.34 |
| 978393600000 | 4709.03 |
| 978480000000 | 4642.75 |
| 978566400000 | 4649.1899 |
| 978652800000 | 4652.1899 |
| 978912000000 | 4584.05 |
| 978998400000 | 4493.04 |
| 979084800000 | 4483.41 |
| 979171200000 | 4526.12 |
| 979257600000 | 4560.89 |
| 979516800000 | 4572.67 |
| 979603200000 | 4549.24 |
| 979689600000 | 4630.87 |
| 979776000000 | 4624.05 |
| 979862400000 | 4603.04 |
| 980121600000 | 4643.5 |
| 980208000000 | 4644.39 |
| 980294400000 | 4697.1899 |
| 980380800000 | 4752.49 |
| 980467200000 | 4721 |
| 980726400000 | 4773.89 |
| 980812800000 | 4792.74 |
| 980899200000 | 4788.9399 |
| 980985600000 | 4798.7299 |
| 981072000000 | 4813.99 |
| 981331200000 | 4812.95 |
| 981417600000 | 4850.4 |
| 981504000000 | 4819.21 |
| 981590400000 | 4827.68 |
| 981676800000 | 4837.45 |
| 981936000000 | 4837.57 |
| 982022400000 | 4843.54 |
| 982108800000 | 4847.75 |
| 982195200000 | 4836.89 |
| 982281600000 | 4833.32 |
| 982540800000 | 4812.08 |
| 982627200000 | 4800.37 |
| 982713600000 | 4804.22 |
| 982800000000 | 4805.15 |
| 982886400000 | 4789.72 |
| 983145600000 | 4829.07 |
| 983232000000 | 4864.63 |
| 983318400000 | 4844.46 |
| 983404800000 | 4758.09 |
| 983491200000 | 4775.25 |
| 983750400000 | 4751.53 |
| 983836800000 | 4792.35 |
| 983923200000 | 4858.16 |
| 984009600000 | 4814.43 |
| 984096000000 | 4772.26 |
| 984355200000 | 4692.9799 |
| 984441600000 | 4605.92 |
| 984528000000 | 4500.7299 |
| 984614400000 | 4569.08 |
| 984700800000 | 4450.43 |
| 984960000000 | 4477.96 |
| 985046400000 | 4529.02 |
| 985132800000 | 4433.51 |
| 985219200000 | 4250.11 |
| 985305600000 | 4365.56 |
| 985564800000 | 4427.88 |
| 985651200000 | 4491.25 |
| 985737600000 | 4471.79 |
| 985824000000 | 4523.08 |
| 985910400000 | 4594.12 |
| 986169600000 | 4576.93 |
| 986256000000 | 4463.62 |
| 986342400000 | 4426.39 |
| 986428800000 | 4489.4 |
| 986515200000 | 4492.37 |
| 986774400000 | 4504.29 |
| 986860800000 | 4509.02 |
| 986947200000 | 4526.31 |
| 987033600000 | 4552.72 |
| 987120000000 | 4552.72 |
| 987379200000 | 4552.72 |
| 987465600000 | 4544.34 |
| 987552000000 | 4613.24 |
| 987638400000 | 4609.64 |
| 987724800000 | 4597.54 |
| 987984000000 | 4597.54 |
| 988070400000 | 4574.41 |
| 988156800000 | 4551.49 |
| 988243200000 | 4566 |
| 988329600000 | 4592.06 |
| 988588800000 | 4615.71 |
| 988675200000 | 4615.71 |
| 988761600000 | 4622.31 |
| 988848000000 | 4589.67 |
| 988934400000 | 4573.21 |
| 989193600000 | 4586.31 |
| 989280000000 | 4604.97 |
| 989366400000 | 4594.88 |
| 989452800000 | 4587.81 |
| 989539200000 | 4606.22 |
| 989798400000 | 4622.01 |
| 989884800000 | 4629.31 |
| 989971200000 | 4644.75 |
| 990057600000 | 4668.61 |
| 990144000000 | 4706.86 |
| 990403200000 | 4739.2 |
| 990489600000 | 4756.9 |
| 990576000000 | 4746.28 |
| 990662400000 | 4766.36 |
| 990748800000 | 4756.58 |
| 991008000000 | 4748.97 |
| 991094400000 | 4752.85 |
| 991180800000 | 4710.04 |
| 991267200000 | 4729.18 |
| 991353600000 | 4759.43 |
| 991612800000 | 4774.02 |
| 991699200000 | 4760.21 |
| 991785600000 | 4762.18 |
| 991872000000 | 4768.53 |
| 991958400000 | 4804.88 |
| 992217600000 | 4776.57 |
| 992304000000 | 4770.77 |
| 992390400000 | 4792.46 |
| 992476800000 | 4732.14 |
| 992563200000 | 4702.03 |
| 992822400000 | 4738.56 |
| 992908800000 | 4788.97 |
| 992995200000 | 4752.4 |
| 993081600000 | 4773.11 |
| 993168000000 | 4825.1899 |
| 993427200000 | 4783.29 |
| 993513600000 | 4767.85 |
| 993600000000 | 4745.99 |
| 993686400000 | 4781.2299 |
| 993772800000 | 4812.74 |
| 994032000000 | 4804.29 |
| 994118400000 | 4808.25 |
| 994204800000 | 4794.87 |
| 994291200000 | 4786.04 |
| 994377600000 | 4720.4799 |
| 994636800000 | 4699.39 |
| 994723200000 | 4696.92 |
| 994809600000 | 4650.4 |
| 994896000000 | 4683.22 |
| 994982400000 | 4712.04 |
| 995241600000 | 4706.61 |
| 995328000000 | 4673.74 |
| 995414400000 | 4625.4 |
| 995500800000 | 4642.34 |
| 995587200000 | 4630.1899 |
| 995846400000 | 4646.06 |
| 995932800000 | 4621.13 |
| 996019200000 | 4588.83 |
| 996105600000 | 4604.51 |
| 996192000000 | 4703.35 |
| 996451200000 | 4644.34 |
| 996537600000 | 4678.45 |
| 996624000000 | 4683.35 |
| 996710400000 | 4709.63 |
| 996796800000 | 4704.6899 |
| 997056000000 | 4681.8 |
| 997142400000 | 4683.3 |
| 997228800000 | 4643.76 |
| 997315200000 | 4602.35 |
| 997401600000 | 4627.58 |
| 997660800000 | 4683.1899 |
| 997747200000 | 4679.31 |
| 997833600000 | 4668.1899 |
| 997920000000 | 4641.85 |
| 998006400000 | 4631.96 |
| 998265600000 | 4597.3 |
| 998352000000 | 4607.55 |
| 998438400000 | 4610.08 |
| 998524800000 | 4608.28 |
| 998611200000 | 4624.7299 |
| 998870400000 | 4648.74 |
| 998956800000 | 4662.14 |
| 999043200000 | 4610.83 |
| 999129600000 | 4531.75 |
| 999216000000 | 4503.04 |
| 999475200000 | 4482.91 |
| 999561600000 | 4479.29 |
| 999648000000 | 4439.83 |
| 999734400000 | 4371.53 |
| 999820800000 | 4294.53 |
| 1000080000000 | 4220.71 |
| 1000166400000 | 4038.73 |
| 1000252800000 | 4081.65 |
| 1000339200000 | 4085.61 |
| 1000425600000 | 3965.68 |
| 1000684800000 | 3943.53 |
| 1000771200000 | 3910.69 |
| 1000857600000 | 3879.12 |
| 1000944000000 | 3698.29 |
| 1001030400000 | 3569.48 |
| 1001289600000 | 3729.29 |
| 1001376000000 | 3737.18 |
| 1001462400000 | 3737.18 |
| 1001548800000 | 3737.18 |
| 1001635200000 | 3971.71 |
| 1001894400000 | 3978.53 |
| 1001980800000 | 4018.95 |
| 1002067200000 | 4016.16 |
| 1002153600000 | 4072.75 |
| 1002240000000 | 4096.92 |
| 1002499200000 | 4064.69 |
| 1002585600000 | 4072.16 |
| 1002672000000 | 4091.84 |
| 1002758400000 | 4164.89 |
| 1002844800000 | 4179.03 |
| 1003104000000 | 4178.7 |
| 1003190400000 | 4215.09 |
| 1003276800000 | 4200.63 |
| 1003363200000 | 4175.16 |
| 1003449600000 | 4164.26 |
| 1003708800000 | 4139.88 |
| 1003795200000 | 4194.25 |
| 1003881600000 | 4205.13 |
| 1003968000000 | 4195.21 |
| 1004054400000 | 4231.7299 |
| 1004313600000 | 4184.45 |
| 1004400000000 | 4110.18 |
| 1004486400000 | 4099.95 |
| 1004572800000 | 4099.52 |
| 1004659200000 | 4155.63 |
| 1004918400000 | 4183.37 |
| 1005004800000 | 4177.01 |
| 1005091200000 | 4206.01 |
| 1005177600000 | 4224.9799 |
| 1005264000000 | 4216.97 |
| 1005523200000 | 4191.82 |
| 1005609600000 | 4239.49 |
| 1005696000000 | 4234.4799 |
| 1005782400000 | 4213.12 |
| 1005868800000 | 4236.32 |
| 1006128000000 | 4284.1899 |
| 1006214400000 | 4278.12 |
| 1006300800000 | 4285.47 |
| 1006387200000 | 4299.65 |
| 1006473600000 | 4316.05 |
| 1006732800000 | 4271.2299 |
| 1006819200000 | 4272.2299 |
| 1006905600000 | 4231.05 |
| 1006992000000 | 4236.56 |
| 1007078400000 | 4272.45 |
| 1007337600000 | 4277.04 |
| 1007424000000 | 4321.15 |
| 1007510400000 | 4320.4799 |
| 1007596800000 | 4286.37 |
| 1007683200000 | 4280.86 |
| 1007942400000 | 4224.92 |
| 1008028800000 | 4225.64 |
| 1008115200000 | 4187.4 |
| 1008201600000 | 4158.34 |
| 1008288000000 | 4110.81 |
| 1008547200000 | 4146.4399 |
| 1008633600000 | 4191.97 |
| 1008720000000 | 4186.03 |
| 1008806400000 | 4189.89 |
| 1008892800000 | 4214.74 |
| 1009152000000 | 4214.74 |
| 1009238400000 | 4214.74 |
| 1009324800000 | 4214.74 |
| 1009411200000 | 4262.05 |
| 1009497600000 | 4326.12 |
| 1009756800000 | 4326.12 |
| 1009843200000 | 4326.12 |
| 1009929600000 | 4318.7 |
| 1010016000000 | 4372.31 |
| 1010102400000 | 4402.97 |
| 1010361600000 | 4395.97 |
| 1010448000000 | 4373.18 |
| 1010534400000 | 4370.87 |
| 1010620800000 | 4358.13 |
| 1010707200000 | 4363.4399 |
| 1010966400000 | 4339.74 |
| 1011052800000 | 4331.4799 |
| 1011139200000 | 4291.51 |
| 1011225600000 | 4340.78 |
| 1011312000000 | 4353.64 |
| 1011571200000 | 4393.99 |
| 1011657600000 | 4406.15 |
| 1011744000000 | 4416.2299 |
| 1011830400000 | 4396.68 |
| 1011916800000 | 4405.65 |
| 1012176000000 | 4404.33 |
| 1012262400000 | 4403.54 |
| 1012348800000 | 4396.5 |
| 1012435200000 | 4441.6 |
| 1012521600000 | 4435.56 |
| 1012780800000 | 4405.9 |
| 1012867200000 | 4390.61 |
| 1012953600000 | 4363.02 |
| 1013040000000 | 4336.2 |
| 1013126400000 | 4345.92 |
| 1013385600000 | 4360.37 |
| 1013472000000 | 4345.08 |
| 1013558400000 | 4348.39 |
| 1013644800000 | 4332.62 |
| 1013731200000 | 4336.56 |
| 1013990400000 | 4334.13 |
| 1014076800000 | 4290.41 |
| 1014163200000 | 4322.28 |
| 1014249600000 | 4334.64 |
| 1014336000000 | 4308.6 |
| 1014595200000 | 4309.76 |
| 1014681600000 | 4332.1899 |
| 1014768000000 | 4363.55 |
| 1014854400000 | 4374.18 |
| 1014940800000 | 4403.83 |
| 1015200000000 | 4417.25 |
| 1015286400000 | 4395.82 |
| 1015372800000 | 4434.16 |
| 1015459200000 | 4434.8 |
| 1015545600000 | 4445.31 |
| 1015804800000 | 4437.56 |
| 1015891200000 | 4424.97 |
| 1015977600000 | 4421.28 |
| 1016064000000 | 4409.7299 |
| 1016150400000 | 4437.97 |
| 1016409600000 | 4447.77 |
| 1016496000000 | 4444.68 |
| 1016582400000 | 4457.9399 |
| 1016668800000 | 4462.89 |
| 1016755200000 | 4467.79 |
| 1017014400000 | 4447.29 |
| 1017100800000 | 4447.76 |
| 1017187200000 | 4431.66 |
| 1017273600000 | 4476.85 |
| 1017360000000 | 4476.85 |
| 1017619200000 | 4476.85 |
| 1017705600000 | 4452.78 |
| 1017792000000 | 4429.99 |
| 1017878400000 | 4439.9799 |
| 1017964800000 | 4472.11 |
| 1018224000000 | 4444.09 |
| 1018310400000 | 4460.63 |
| 1018396800000 | 4479.38 |
| 1018483200000 | 4469.86 |
| 1018569600000 | 4478.74 |
| 1018828800000 | 4496.07 |
| 1018915200000 | 4521.05 |
| 1019001600000 | 4515.29 |
| 1019088000000 | 4509.21 |
| 1019174400000 | 4509.58 |
| 1019433600000 | 4515.15 |
| 1019520000000 | 4538.31 |
| 1019606400000 | 4527.03 |
| 1019692800000 | 4505.45 |
| 1019779200000 | 4498.24 |
| 1020038400000 | 4495.12 |
| 1020124800000 | 4506.51 |
| 1020211200000 | 4506.51 |
| 1020297600000 | 4499.34 |
| 1020384000000 | 4497.34 |
| 1020643200000 | 4497.2 |
| 1020729600000 | 4453.2 |
| 1020816000000 | 4456.22 |
| 1020902400000 | 4435.55 |
| 1020988800000 | 4446.61 |
| 1021248000000 | 4450.02 |
| 1021334400000 | 4469.71 |
| 1021420800000 | 4484.55 |
| 1021507200000 | 4472.02 |
| 1021593600000 | 4444.22 |
| 1021852800000 | 4476.62 |
| 1021939200000 | 4451.9399 |
| 1022025600000 | 4412.26 |
| 1022112000000 | 4399.84 |
| 1022198400000 | 4400.09 |
| 1022457600000 | 4403.21 |
| 1022544000000 | 4374.65 |
| 1022630400000 | 4364.31 |
| 1022716800000 | 4326.7 |
| 1022803200000 | 4320.87 |
| 1023062400000 | 4322.26 |
| 1023148800000 | 4266.53 |
| 1023235200000 | 4258.2 |
| 1023321600000 | 4249.26 |
| 1023408000000 | 4219.86 |
| 1023667200000 | 4217.38 |
| 1023753600000 | 4226.27 |
| 1023840000000 | 4169.53 |
| 1023926400000 | 4156.46 |
| 1024012800000 | 4077.56 |
| 1024272000000 | 4125.61 |
| 1024358400000 | 4083.85 |
| 1024444800000 | 4029.08 |
| 1024531200000 | 3966.4 |
| 1024617600000 | 3913.84 |
| 1024876800000 | 3832.1 |
| 1024963200000 | 3864.67 |
| 1025049600000 | 3787.13 |
| 1025136000000 | 3845.81 |
| 1025222400000 | 3942.6 |
| 1025481600000 | 3935.47 |
| 1025568000000 | 3877.66 |
| 1025654400000 | 3846.02 |
| 1025740800000 | 3835.59 |
| 1025827200000 | 3902.3 |
| 1026086400000 | 3911.69 |
| 1026172800000 | 3891.24 |
| 1026259200000 | 3819.28 |
| 1026345600000 | 3735.77 |
| 1026432000000 | 3748.6 |
| 1026691200000 | 3662.85 |
| 1026777600000 | 3602.15 |
| 1026864000000 | 3619.58 |
| 1026950400000 | 3643.48 |
| 1027036800000 | 3594.09 |
| 1027296000000 | 3482.36 |
| 1027382400000 | 3361.17 |
| 1027468800000 | 3320.41 |
| 1027555200000 | 3338.42 |
| 1027641600000 | 3356.26 |
| 1027900800000 | 3475.16 |
| 1027987200000 | 3462.81 |
| 1028073600000 | 3432.44 |
| 1028160000000 | 3407.92 |
| 1028246400000 | 3403.67 |
| 1028505600000 | 3301.23 |
| 1028592000000 | 3314.1 |
| 1028678400000 | 3359.37 |
| 1028764800000 | 3402.99 |
| 1028851200000 | 3420.02 |
| 1029110400000 | 3389.06 |
| 1029196800000 | 3374.33 |
| 1029283200000 | 3337.9899 |
| 1029369600000 | 3382.23 |
| 1029456000000 | 3400.98 |
| 1029715200000 | 3449.54 |
| 1029801600000 | 3431.85 |
| 1029888000000 | 3447.23 |
| 1029974400000 | 3469.25 |
| 1030060800000 | 3468.92 |
| 1030320000000 | 3451.87 |
| 1030406400000 | 3470.01 |
| 1030492800000 | 3422.5 |
| 1030579200000 | 3390.33 |
| 1030665600000 | 3404.02 |
| 1030924800000 | 3391.94 |
| 1031011200000 | 3327.83 |
| 1031097600000 | 3294.68 |
| 1031184000000 | 3223.18 |
| 1031270400000 | 3265.12 |
| 1031529600000 | 3244.23 |
| 1031616000000 | 3252.66 |
| 1031702400000 | 3280.36 |
| 1031788800000 | 3218.58 |
| 1031875200000 | 3172.9699 |
| 1032134400000 | 3110.98 |
| 1032220800000 | 3106.81 |
| 1032307200000 | 2992.26 |
| 1032393600000 | 2978.91 |
| 1032480000000 | 3017.87 |
| 1032739200000 | 2957.2199 |
| 1032825600000 | 2874.38 |
| 1032912000000 | 2909.69 |
| 1032998400000 | 2980.13 |
| 1033084800000 | 2962.31 |
| 1033344000000 | 2854.1 |
| 1033430400000 | 2841.64 |
| 1033516800000 | 2894.35 |
| 1033603200000 | 2865.05 |
| 1033689600000 | 2842.94 |
| 1033948800000 | 2793.68 |
| 1034035200000 | 2772.66 |
| 1034121600000 | 2735.65 |
| 1034208000000 | 2760.63 |
| 1034294400000 | 2858.26 |
| 1034553600000 | 2881.68 |
| 1034640000000 | 3004.48 |
| 1034726400000 | 2979.39 |
| 1034812800000 | 3058.94 |
| 1034899200000 | 3067.2 |
| 1035158400000 | 3102.95 |
| 1035244800000 | 3069.4 |
| 1035331200000 | 2997.77 |
| 1035417600000 | 3045.98 |
| 1035504000000 | 3053.77 |
| 1035763200000 | 3082.14 |
| 1035849600000 | 3036.91 |
| 1035936000000 | 3076.31 |
| 1036022400000 | 3122.17 |
| 1036108800000 | 3104.8 |
| 1036368000000 | 3146.52 |
| 1036454400000 | 3169.01 |
| 1036540800000 | 3162.09 |
| 1036627200000 | 3134.13 |
| 1036713600000 | 3139.55 |
| 1036972800000 | 3120.06 |
| 1037059200000 | 3120.68 |
| 1037145600000 | 3116.81 |
| 1037232000000 | 3112.43 |
| 1037318400000 | 3106.9 |
| 1037577600000 | 3106.05 |
| 1037664000000 | 3104.33 |
| 1037750400000 | 3089 |
| 1037836800000 | 3113.71 |
| 1037923200000 | 3115.53 |
| 1038182400000 | 3123.11 |
| 1038268800000 | 3122.78 |
| 1038355200000 | 3141.75 |
| 1038441600000 | 3151.57 |
| 1038528000000 | 3190.26 |
| 1038787200000 | 3165.28 |
| 1038873600000 | 3157.55 |
| 1038960000000 | 3159.12 |
| 1039046400000 | 3158.71 |
| 1039132800000 | 3147.5 |
| 1039392000000 | 3106.59 |
| 1039478400000 | 3121.67 |
| 1039564800000 | 3160.96 |
| 1039651200000 | 3140.44 |
| 1039737600000 | 3080.98 |
| 1039996800000 | 3060.48 |
| 1040083200000 | 3047.87 |
| 1040169600000 | 3039.62 |
| 1040256000000 | 3007.67 |
| 1040342400000 | 3046.42 |
| 1040601600000 | 3020.61 |
| 1040688000000 | 3020.61 |
| 1040774400000 | 3020.61 |
| 1040860800000 | 3020.61 |
| 1040947200000 | 2980.76 |
| 1041206400000 | 3024.82 |
| 1041292800000 | 3024.82 |
| 1041379200000 | 3024.82 |
| 1041465600000 | 3110.81 |
| 1041552000000 | 3122.98 |
| 1041811200000 | 3132.52 |
| 1041897600000 | 3118.37 |
| 1041984000000 | 3060.09 |
| 1042070400000 | 3074.51 |
| 1042156800000 | 3106.73 |
| 1042416000000 | 3124.94 |
| 1042502400000 | 3126.85 |
| 1042588800000 | 3116.92 |
| 1042675200000 | 3125.3 |
| 1042761600000 | 3083.09 |
| 1043020800000 | 3081.56 |
| 1043107200000 | 3069.76 |
| 1043193600000 | 3023.82 |
| 1043280000000 | 3014.66 |
| 1043366400000 | 3002.98 |
| 1043625600000 | 2957.9699 |
| 1043712000000 | 2927.71 |
| 1043798400000 | 2925.93 |
| 1043884800000 | 2929.08 |
| 1043971200000 | 2963.93 |
| 1044230400000 | 3003.06 |
| 1044316800000 | 2963.85 |
| 1044403200000 | 2987.36 |
| 1044489600000 | 2958.02 |
| 1044576000000 | 2903.96 |
| 1044835200000 | 2902.94 |
| 1044921600000 | 2937.81 |
| 1045008000000 | 2891.35 |
| 1045094400000 | 2871.62 |
| 1045180800000 | 2903.88 |
| 1045440000000 | 2919.7399 |
| 1045526400000 | 2917.1 |
| 1045612800000 | 2886.53 |
| 1045699200000 | 2878.37 |
| 1045785600000 | 2871.9699 |
| 1046044800000 | 2858.2399 |
| 1046131200000 | 2819.17 |
| 1046217600000 | 2787.25 |
| 1046304000000 | 2819.65 |
| 1046390400000 | 2843.4 |
| 1046649600000 | 2854.82 |
| 1046736000000 | 2818.34 |
| 1046822400000 | 2792.38 |
| 1046908800000 | 2770.92 |
| 1046995200000 | 2758.87 |
| 1047254400000 | 2688.77 |
| 1047340800000 | 2686.9899 |
| 1047427200000 | 2646.89 |
| 1047513600000 | 2710.27 |
| 1047600000000 | 2748.8 |
| 1047859200000 | 2801.01 |
| 1047945600000 | 2850.7 |
| 1048032000000 | 2886.03 |
| 1048118400000 | 2875.86 |
| 1048204800000 | 2910.83 |
| 1048464000000 | 2823.12 |
| 1048550400000 | 2838.59 |
| 1048636800000 | 2843.59 |
| 1048723200000 | 2833.91 |
| 1048809600000 | 2801.42 |
| 1049068800000 | 2770.16 |
| 1049155200000 | 2788.1 |
| 1049241600000 | 2832.17 |
| 1049328000000 | 2863.39 |
| 1049414400000 | 2889.23 |
| 1049673600000 | 2987.81 |
| 1049760000000 | 2985.58 |
| 1049846400000 | 2987.95 |
| 1049932800000 | 2972.7 |
| 1050019200000 | 2985.85 |
| 1050278400000 | 2989.16 |
| 1050364800000 | 3028.03 |
| 1050451200000 | 3045.56 |
| 1050537600000 | 3056.26 |
| 1050624000000 | 3056.26 |
| 1050883200000 | 3056.26 |
| 1050969600000 | 3081.29 |
| 1051056000000 | 3139.21 |
| 1051142400000 | 3137.91 |
| 1051228800000 | 3139.3 |
| 1051488000000 | 3176.7399 |
| 1051574400000 | 3190.02 |
| 1051660800000 | 3214.07 |
| 1051747200000 | 3214.07 |
| 1051833600000 | 3231.46 |
| 1052092800000 | 3255.54 |
| 1052179200000 | 3266 |
| 1052265600000 | 3248.37 |
| 1052352000000 | 3212.34 |
| 1052438400000 | 3259.2199 |
| 1052697600000 | 3256.7 |
| 1052784000000 | 3276.13 |
| 1052870400000 | 3300.62 |
| 1052956800000 | 3318.58 |
| 1053043200000 | 3332.34 |
| 1053302400000 | 3277.85 |
| 1053388800000 | 3275.04 |
| 1053475200000 | 3249.35 |
| 1053561600000 | 3293.52 |
| 1053648000000 | 3286.39 |
| 1053907200000 | 3290.81 |
| 1053993600000 | 3304.01 |
| 1054080000000 | 3346.27 |
| 1054166400000 | 3371.27 |
| 1054252800000 | 3399.63 |
| 1054512000000 | 3426.37 |
| 1054598400000 | 3413.74 |
| 1054684800000 | 3441.18 |
| 1054771200000 | 3464.37 |
| 1054857600000 | 3505.99 |
| 1055116800000 | 3489.65 |
| 1055203200000 | 3481.51 |
| 1055289600000 | 3508.07 |
| 1055376000000 | 3536.47 |
| 1055462400000 | 3533.95 |
| 1055721600000 | 3561.16 |
| 1055808000000 | 3566.66 |
| 1055894400000 | 3565.27 |
| 1055980800000 | 3535.52 |
| 1056067200000 | 3526.8 |
| 1056326400000 | 3489.25 |
| 1056412800000 | 3496.39 |
| 1056499200000 | 3474.28 |
| 1056585600000 | 3495.69 |
| 1056672000000 | 3502.42 |
| 1056931200000 | 3531.99 |
| 1057017600000 | 3478.58 |
| 1057104000000 | 3526.99 |
| 1057190400000 | 3541.57 |
| 1057276800000 | 3547.82 |
| 1057536000000 | 3590.65 |
| 1057622400000 | 3615.47 |
| 1057708800000 | 3588.53 |
| 1057795200000 | 3572.88 |
| 1057881600000 | 3609.15 |
| 1058140800000 | 3668.83 |
| 1058227200000 | 3684.22 |
| 1058313600000 | 3700.64 |
| 1058400000000 | 3676.84 |
| 1058486400000 | 3716.92 |
| 1058745600000 | 3684.71 |
| 1058832000000 | 3689.98 |
| 1058918400000 | 3666.51 |
| 1059004800000 | 3733.39 |
| 1059091200000 | 3728.56 |
| 1059350400000 | 3749.51 |
| 1059436800000 | 3766.02 |
| 1059523200000 | 3800.35 |
| 1059609600000 | 3838.62 |
| 1059696000000 | 3850.67 |
| 1059955200000 | 3806.27 |
| 1060041600000 | 3797.77 |
| 1060128000000 | 3800.05 |
| 1060214400000 | 3809.7 |
| 1060300800000 | 3837.13 |
| 1060560000000 | 3838.05 |
| 1060646400000 | 3846.68 |
| 1060732800000 | 3898.16 |
| 1060819200000 | 3907.48 |
| 1060905600000 | 3934.19 |
| 1061164800000 | 3966.39 |
| 1061251200000 | 3969.18 |
| 1061337600000 | 3951.68 |
| 1061424000000 | 4006.53 |
| 1061510400000 | 4043.54 |
| 1061769600000 | 3997.66 |
| 1061856000000 | 3977.46 |
| 1061942400000 | 3983.48 |
| 1062028800000 | 4025.79 |
| 1062115200000 | 4059.82 |
| 1062374400000 | 4114.24 |
| 1062460800000 | 4118.21 |
| 1062547200000 | 4168.39 |
| 1062633600000 | 4160.15 |
| 1062720000000 | 4171.68 |
| 1062979200000 | 4189.01 |
| 1063065600000 | 4144.88 |
| 1063152000000 | 4082.46 |
| 1063238400000 | 4104.41 |
| 1063324800000 | 4095.4 |
| 1063584000000 | 4127.4399 |
| 1063670400000 | 4131.4799 |
| 1063756800000 | 4158.9799 |
| 1063843200000 | 4164.15 |
| 1063929600000 | 4200.18 |
| 1064188800000 | 4088.78 |
| 1064275200000 | 4041.02 |
| 1064361600000 | 4024.91 |
| 1064448000000 | 4004.2 |
| 1064534400000 | 3985.62 |
| 1064793600000 | 4015.63 |
| 1064880000000 | 3960.56 |
| 1064966400000 | 3986.38 |
| 1065052800000 | 3982.02 |
| 1065139200000 | 4044.5 |
| 1065398400000 | 4058.46 |
| 1065484800000 | 4025.18 |
| 1065571200000 | 4054.53 |
| 1065657600000 | 4120.7 |
| 1065744000000 | 4111.36 |
| 1066003200000 | 4168.99 |
| 1066089600000 | 4155.22 |
| 1066176000000 | 4226.92 |
| 1066262400000 | 4242.9 |
| 1066348800000 | 4231.15 |
| 1066608000000 | 4263.76 |
| 1066694400000 | 4289.62 |
| 1066780800000 | 4240.91 |
| 1066867200000 | 4187.05 |
| 1066953600000 | 4185.14 |
| 1067212800000 | 4222.49 |
| 1067299200000 | 4243.91 |
| 1067385600000 | 4306.93 |
| 1067472000000 | 4342.61 |
| 1067558400000 | 4360.53 |
| 1067817600000 | 4434.27 |
| 1067904000000 | 4373.78 |
| 1067990400000 | 4332.41 |
| 1068076800000 | 4341.4799 |
| 1068163200000 | 4369.05 |
| 1068422400000 | 4360.7 |
| 1068508800000 | 4323.99 |
| 1068595200000 | 4340.4399 |
| 1068681600000 | 4340.74 |
| 1068768000000 | 4344.65 |
| 1069027200000 | 4280.68 |
| 1069113600000 | 4264.65 |
| 1069200000000 | 4233.24 |
| 1069286400000 | 4215.65 |
| 1069372800000 | 4233.14 |
| 1069632000000 | 4284.9 |
| 1069718400000 | 4343.28 |
| 1069804800000 | 4320.32 |
| 1069891200000 | 4357.61 |
| 1069977600000 | 4363.21 |
| 1070236800000 | 4423.41 |
| 1070323200000 | 4414.9399 |
| 1070409600000 | 4460.4399 |
| 1070496000000 | 4489.59 |
| 1070582400000 | 4444.89 |
| 1070841600000 | 4410.75 |
| 1070928000000 | 4426.97 |
| 1071014400000 | 4402.47 |
| 1071100800000 | 4421.1899 |
| 1071187200000 | 4450.91 |
| 1071446400000 | 4452.46 |
| 1071532800000 | 4431.4 |
| 1071619200000 | 4412.72 |
| 1071705600000 | 4430.54 |
| 1071792000000 | 4418.29 |
| 1072051200000 | 4430.72 |
| 1072137600000 | 4438.79 |
| 1072224000000 | 4438.79 |
| 1072310400000 | 4438.79 |
| 1072396800000 | 4438.79 |
| 1072656000000 | 4466.52 |
| 1072742400000 | 4469.2299 |
| 1072828800000 | 4469.2299 |
| 1072915200000 | 4469.2299 |
| 1073001600000 | 4528.91 |
| 1073260800000 | 4546.93 |
| 1073347200000 | 4540.39 |
| 1073433600000 | 4550.9399 |
| 1073520000000 | 4563.99 |
| 1073606400000 | 4584.45 |
| 1073865600000 | 4579.68 |
| 1073952000000 | 4583.02 |
| 1074038400000 | 4604.08 |
| 1074124800000 | 4619.12 |
| 1074211200000 | 4682.65 |
| 1074470400000 | 4730.08 |
| 1074556800000 | 4703.12 |
| 1074643200000 | 4700.34 |
| 1074729600000 | 4762.21 |
| 1074816000000 | 4757.91 |
| 1075075200000 | 4729.08 |
| 1075161600000 | 4741.7299 |
| 1075248000000 | 4745.45 |
| 1075334400000 | 4703.6 |
| 1075420800000 | 4719.58 |
| 1075680000000 | 4762.4 |
| 1075766400000 | 4728.32 |
| 1075852800000 | 4704.57 |
| 1075939200000 | 4704.31 |
| 1076025600000 | 4743.49 |
| 1076284800000 | 4805.8 |
| 1076371200000 | 4829.38 |
| 1076457600000 | 4826.16 |
| 1076544000000 | 4844.47 |
| 1076630400000 | 4847.33 |
| 1076889600000 | 4889.64 |
| 1076976000000 | 4904.25 |
| 1077062400000 | 4869.28 |
| 1077148800000 | 4898.64 |
| 1077235200000 | 4883.59 |
| 1077494400000 | 4880.89 |
| 1077580800000 | 4812.46 |
| 1077667200000 | 4798.05 |
| 1077753600000 | 4829.68 |
| 1077840000000 | 4872.79 |
| 1078099200000 | 4937.54 |
| 1078185600000 | 4945.01 |
| 1078272000000 | 4918.97 |
| 1078358400000 | 4929.65 |
| 1078444800000 | 4965.93 |
| 1078704000000 | 4980.47 |
| 1078790400000 | 4948.5 |
| 1078876800000 | 4884.81 |
| 1078963200000 | 4755.07 |
| 1079049600000 | 4755.55 |
| 1079308800000 | 4669.4 |
| 1079395200000 | 4640.1899 |
| 1079481600000 | 4712.97 |
| 1079568000000 | 4685.85 |
| 1079654400000 | 4634.34 |
| 1079913600000 | 4523.53 |
| 1080000000000 | 4551.33 |
| 1080086400000 | 4566.56 |
| 1080172800000 | 4672.37 |
| 1080259200000 | 4684.47 |
| 1080518400000 | 4748.26 |
| 1080604800000 | 4731.77 |
| 1080691200000 | 4750.08 |
| 1080777600000 | 4818.06 |
| 1080864000000 | 4871.42 |
| 1081123200000 | 4913.8 |
| 1081209600000 | 4882.91 |
| 1081296000000 | 4916.17 |
| 1081382400000 | 4928.5 |
| 1081468800000 | 4928.5 |
| 1081728000000 | 4928.5 |
| 1081814400000 | 4960.95 |
| 1081900800000 | 4905.31 |
| 1081987200000 | 4910.43 |
| 1082073600000 | 4912.1 |
| 1082332800000 | 4927.45 |
| 1082419200000 | 4992.88 |
| 1082505600000 | 4970.81 |
| 1082592000000 | 4982.1899 |
| 1082678400000 | 5039.52 |
| 1082937600000 | 5079.7299 |
| 1083024000000 | 5083.8 |
| 1083110400000 | 5026.2 |
| 1083196800000 | 4962.63 |
| 1083283200000 | 4974.56 |
| 1083542400000 | 5012.82 |
| 1083628800000 | 4999.79 |
| 1083715200000 | 4965.46 |
| 1083801600000 | 4851.28 |
| 1083888000000 | 4848.63 |
| 1084147200000 | 4650.45 |
| 1084233600000 | 4709.42 |
| 1084320000000 | 4660.14 |
| 1084406400000 | 4734.16 |
| 1084492800000 | 4718.89 |
| 1084752000000 | 4589.03 |
| 1084838400000 | 4657.1 |
| 1084924800000 | 4794.4399 |
| 1085011200000 | 4743.42 |
| 1085097600000 | 4777.16 |
| 1085356800000 | 4787.57 |
| 1085443200000 | 4769.97 |
| 1085529600000 | 4808.74 |
| 1085616000000 | 4844.36 |
| 1085702400000 | 4864.89 |
| 1085961600000 | 4887.33 |
| 1086048000000 | 4846.9399 |
| 1086134400000 | 4871.25 |
| 1086220800000 | 4899.97 |
| 1086307200000 | 4937.75 |
| 1086566400000 | 4973.04 |
| 1086652800000 | 4981.4 |
| 1086739200000 | 4961.3 |
| 1086825600000 | 4956.61 |
| 1086912000000 | 4957.67 |
| 1087171200000 | 4921.66 |
| 1087257600000 | 4929.89 |
| 1087344000000 | 4962.15 |
| 1087430400000 | 4974.64 |
| 1087516800000 | 4968.91 |
| 1087776000000 | 4989.1899 |
| 1087862400000 | 4964.88 |
| 1087948800000 | 4992.3 |
| 1088035200000 | 5036.53 |
| 1088121600000 | 5033.34 |
| 1088380800000 | 5086.78 |
| 1088467200000 | 5098.1899 |
| 1088553600000 | 5110.93 |
| 1088640000000 | 5098.3 |
| 1088726400000 | 5048.29 |
| 1088985600000 | 5047.15 |
| 1089072000000 | 5008.66 |
| 1089158400000 | 4996.71 |
| 1089244800000 | 4996.45 |
| 1089331200000 | 4996.39 |
| 1089590400000 | 4954.56 |
| 1089676800000 | 4948.63 |
| 1089763200000 | 4934.86 |
| 1089849600000 | 4914.95 |
| 1089936000000 | 4944.13 |
| 1090195200000 | 4924.76 |
| 1090281600000 | 4945 |
| 1090368000000 | 5006.33 |
| 1090454400000 | 4941.35 |
| 1090540800000 | 4925.41 |
| 1090800000000 | 4898.92 |
| 1090886400000 | 4945.96 |
| 1090972800000 | 4973.57 |
| 1091059200000 | 4996.04 |
| 1091145600000 | 5014.29 |
| 1091404800000 | 4993.99 |
| 1091491200000 | 4970.86 |
| 1091577600000 | 4888 |
| 1091664000000 | 4928.95 |
| 1091750400000 | 4817.2 |
| 1092009600000 | 4734.99 |
| 1092096000000 | 4788.28 |
| 1092182400000 | 4750.87 |
| 1092268800000 | 4753.64 |
| 1092355200000 | 4762.29 |
| 1092614400000 | 4795.25 |
| 1092700800000 | 4842.56 |
| 1092787200000 | 4856.57 |
| 1092873600000 | 4854.9 |
| 1092960000000 | 4839.7 |
| 1093219200000 | 4850.96 |
| 1093305600000 | 4868.38 |
| 1093392000000 | 4876.53 |
| 1093478400000 | 4904.12 |
| 1093564800000 | 4924.27 |
| 1093824000000 | 4923.57 |
| 1093910400000 | 4874.52 |
| 1093996800000 | 4885.7299 |
| 1094083200000 | 4889.52 |
| 1094169600000 | 4918.76 |
| 1094428800000 | 4939.59 |
| 1094515200000 | 4984.01 |
| 1094601600000 | 4964.37 |
| 1094688000000 | 4948.88 |
| 1094774400000 | 4977.02 |
| 1095033600000 | 5033.89 |
| 1095120000000 | 5010.03 |
| 1095206400000 | 5013.47 |
| 1095292800000 | 5036.83 |
| 1095379200000 | 5061.16 |
| 1095638400000 | 5041.67 |
| 1095724800000 | 5062.05 |
| 1095811200000 | 5059.27 |
| 1095897600000 | 5000.9799 |
| 1095984000000 | 5012.88 |
| 1096243200000 | 4974.34 |
| 1096329600000 | 4986.32 |
| 1096416000000 | 5022.95 |
| 1096502400000 | 5014.36 |
| 1096588800000 | 5065.88 |
| 1096848000000 | 5140.47 |
| 1096934400000 | 5156.2 |
| 1097020800000 | 5140.59 |
| 1097107200000 | 5120.67 |
| 1097193600000 | 5116.28 |
| 1097452800000 | 5131.51 |
| 1097539200000 | 5086.64 |
| 1097625600000 | 5085.74 |
| 1097712000000 | 5063.08 |
| 1097798400000 | 5050.59 |
| 1098057600000 | 5027.81 |
| 1098144000000 | 5057.63 |
| 1098230400000 | 5038.54 |
| 1098316800000 | 5058.31 |
| 1098403200000 | 5060.41 |
| 1098662400000 | 4973.63 |
| 1098748800000 | 4983.2299 |
| 1098835200000 | 5045.38 |
| 1098921600000 | 5064.89 |
| 1099008000000 | 5050.39 |
| 1099267200000 | 5085.04 |
| 1099353600000 | 5112.11 |
| 1099440000000 | 5112.95 |
| 1099526400000 | 5124.2 |
| 1099612800000 | 5152.21 |
| 1099872000000 | 5161.53 |
| 1099958400000 | 5157.86 |
| 1100044800000 | 5201.35 |
| 1100131200000 | 5232.27 |
| 1100217600000 | 5199.6899 |
| 1100476800000 | 5206.49 |
| 1100563200000 | 5189.04 |
| 1100649600000 | 5224.13 |
| 1100736000000 | 5241.41 |
| 1100822400000 | 5254.1899 |
| 1101081600000 | 5204.03 |
| 1101168000000 | 5220.37 |
| 1101254400000 | 5238.91 |
| 1101340800000 | 5247.67 |
| 1101427200000 | 5238.38 |
| 1101686400000 | 5264.29 |
| 1101772800000 | 5272.21 |
| 1101859200000 | 5301.9399 |
| 1101945600000 | 5340.16 |
| 1102032000000 | 5363.5 |
| 1102291200000 | 5339.24 |
| 1102377600000 | 5357.1 |
| 1102464000000 | 5332.5 |
| 1102550400000 | 5292.17 |
| 1102636800000 | 5301.22 |
| 1102896000000 | 5306.06 |
| 1102982400000 | 5299.3 |
| 1103068800000 | 5315.43 |
| 1103155200000 | 5313.55 |
| 1103241600000 | 5323.66 |
| 1103500800000 | 5348.58 |
| 1103587200000 | 5364.5 |
| 1103673600000 | 5364.2299 |
| 1103760000000 | 5368.04 |
| 1103846400000 | 5368.04 |
| 1104105600000 | 5364.1899 |
| 1104192000000 | 5365.9399 |
| 1104278400000 | 5343.93 |
| 1104364800000 | 5375.74 |
| 1104451200000 | 5375.74 |
| 1104710400000 | 5423.29 |
| 1104796800000 | 5435.66 |
| 1104883200000 | 5409.81 |
| 1104969600000 | 5436.6899 |
| 1105056000000 | 5478.8 |
| 1105315200000 | 5490.63 |
| 1105401600000 | 5454.59 |
| 1105488000000 | 5412.57 |
| 1105574400000 | 5447.4 |
| 1105660800000 | 5494.4 |
| 1105920000000 | 5541.57 |
| 1106006400000 | 5550.37 |
| 1106092800000 | 5541.41 |
| 1106179200000 | 5511.18 |
| 1106265600000 | 5529.54 |
| 1106524800000 | 5533.35 |
| 1106611200000 | 5581.21 |
| 1106697600000 | 5587.03 |
| 1106784000000 | 5570.65 |
| 1106870400000 | 5573.13 |
| 1107129600000 | 5636.97 |
| 1107216000000 | 5657.75 |
| 1107302400000 | 5715 |
| 1107388800000 | 5703.93 |
| 1107475200000 | 5751.03 |
| 1107734400000 | 5760.1 |
| 1107820800000 | 5760.4799 |
| 1107907200000 | 5748.26 |
| 1107993600000 | 5700.09 |
| 1108080000000 | 5748.58 |
| 1108339200000 | 5732.46 |
| 1108425600000 | 5732.33 |
| 1108512000000 | 5731.8 |
| 1108598400000 | 5768.9 |
| 1108684800000 | 5792.54 |
| 1108944000000 | 5788.9399 |
| 1109030400000 | 5735.46 |
| 1109116800000 | 5684.4799 |
| 1109203200000 | 5711.15 |
| 1109289600000 | 5749.2299 |
| 1109548800000 | 5771.78 |
| 1109635200000 | 5776.77 |
| 1109721600000 | 5787.54 |
| 1109808000000 | 5776.24 |
| 1109894400000 | 5783.2 |
| 1110153600000 | 5774.87 |
| 1110240000000 | 5759.99 |
| 1110326400000 | 5732.92 |
| 1110412800000 | 5705.16 |
| 1110499200000 | 5707.18 |
| 1110758400000 | 5690.35 |
| 1110844800000 | 5709.06 |
| 1110931200000 | 5666.12 |
| 1111017600000 | 5645.14 |
| 1111104000000 | 5657.53 |
| 1111363200000 | 5639.86 |
| 1111449600000 | 5646.51 |
| 1111536000000 | 5623.62 |
| 1111622400000 | 5646.18 |
| 1111708800000 | 5646.18 |
| 1111968000000 | 5646.18 |
| 1112054400000 | 5635.87 |
| 1112140800000 | 5659.46 |
| 1112227200000 | 5693.17 |
| 1112313600000 | 5766.8 |
| 1112572800000 | 5717.13 |
| 1112659200000 | 5743.61 |
| 1112745600000 | 5789.55 |
| 1112832000000 | 5804.18 |
| 1112918400000 | 5854.29 |
| 1113177600000 | 5844.42 |
| 1113264000000 | 5819.15 |
| 1113350400000 | 5850.72 |
| 1113436800000 | 5844.22 |
| 1113523200000 | 5731.55 |
| 1113782400000 | 5606.2 |
| 1113868800000 | 5651.61 |
| 1113955200000 | 5684.24 |
| 1114041600000 | 5662.85 |
| 1114128000000 | 5675.18 |
| 1114387200000 | 5680.07 |
| 1114473600000 | 5623.2 |
| 1114560000000 | 5534.42 |
| 1114646400000 | 5500.15 |
| 1114732800000 | 5488.27 |
| 1114992000000 | 5550.86 |
| 1115078400000 | 5560.43 |
| 1115164800000 | 5581.12 |
| 1115251200000 | 5611.9799 |
| 1115337600000 | 5629.12 |
| 1115596800000 | 5666.55 |
| 1115683200000 | 5678.58 |
| 1115769600000 | 5691.24 |
| 1115856000000 | 5710.6 |
| 1115942400000 | 5700.61 |
| 1116201600000 | 5691.92 |
| 1116288000000 | 5682.7 |
| 1116374400000 | 5761.81 |
| 1116460800000 | 5815.37 |
| 1116547200000 | 5833.18 |
| 1116806400000 | 5862.06 |
| 1116892800000 | 5860.77 |
| 1116979200000 | 5856.9399 |
| 1117065600000 | 5907.6 |
| 1117152000000 | 5931.02 |
| 1117411200000 | 5973.8 |
| 1117497600000 | 5974.9 |
| 1117584000000 | 5993.07 |
| 1117670400000 | 5981.04 |
| 1117756800000 | 5993.75 |
| 1118016000000 | 5975.22 |
| 1118102400000 | 6009 |
| 1118188800000 | 6012.45 |
| 1118275200000 | 6043.26 |
| 1118361600000 | 6113.61 |
| 1118620800000 | 6203.49 |
| 1118707200000 | 6202.05 |
| 1118793600000 | 6186.06 |
| 1118880000000 | 6246.1899 |
| 1118966400000 | 6284.75 |
| 1119225600000 | 6265.25 |
| 1119312000000 | 6283.05 |
| 1119398400000 | 6284.5 |
| 1119484800000 | 6314.85 |
| 1119571200000 | 6304.79 |
| 1119830400000 | 6231.65 |
| 1119916800000 | 6287.8 |
| 1120003200000 | 6327.36 |
| 1120089600000 | 6322.32 |
| 1120176000000 | 6354.1 |
| 1120435200000 | 6384.83 |
| 1120521600000 | 6365.31 |
| 1120608000000 | 6409.21 |
| 1120694400000 | 6354.64 |
| 1120780800000 | 6447.5 |
| 1121040000000 | 6501.21 |
| 1121126400000 | 6485.72 |
| 1121212800000 | 6506.03 |
| 1121299200000 | 6511.51 |
| 1121385600000 | 6538.15 |
| 1121644800000 | 6525.56 |
| 1121731200000 | 6572.28 |
| 1121817600000 | 6588.47 |
| 1121904000000 | 6598.72 |
| 1121990400000 | 6601.4399 |
| 1122249600000 | 6597.37 |
| 1122336000000 | 6619.95 |
| 1122422400000 | 6653.75 |
| 1122508800000 | 6701.92 |
| 1122595200000 | 6693.53 |
| 1122854400000 | 6699.16 |
| 1122940800000 | 6713.36 |
| 1123027200000 | 6735.87 |
| 1123113600000 | 6755.65 |
| 1123200000000 | 6716.9 |
| 1123459200000 | 6751.99 |
| 1123545600000 | 6793.64 |
| 1123632000000 | 6862.9 |
| 1123718400000 | 6805.87 |
| 1123804800000 | 6780.79 |
| 1124064000000 | 6769.86 |
| 1124150400000 | 6779.6 |
| 1124236800000 | 6727.51 |
| 1124323200000 | 6693.33 |
| 1124409600000 | 6741.71 |
| 1124668800000 | 6806.09 |
| 1124755200000 | 6756.64 |
| 1124841600000 | 6753.53 |
| 1124928000000 | 6708.99 |
| 1125014400000 | 6723.83 |
| 1125273600000 | 6693.61 |
| 1125360000000 | 6698.04 |
| 1125446400000 | 6754.62 |
| 1125532800000 | 6815.42 |
| 1125619200000 | 6802.18 |
| 1125878400000 | 6838.71 |
| 1125964800000 | 6898.07 |
| 1126051200000 | 6926.33 |
| 1126137600000 | 6925.86 |
| 1126224000000 | 6961.33 |
| 1126483200000 | 6965.75 |
| 1126569600000 | 6899.36 |
| 1126656000000 | 6895.46 |
| 1126742400000 | 6898.96 |
| 1126828800000 | 6934.03 |
| 1127088000000 | 6935.89 |
| 1127174400000 | 6982.29 |
| 1127260800000 | 6903.54 |
| 1127347200000 | 6873.22 |
| 1127433600000 | 6918.62 |
| 1127692800000 | 7031.72 |
| 1127779200000 | 6999.21 |
| 1127865600000 | 7068.95 |
| 1127952000000 | 7068.28 |
| 1128038400000 | 7105.45 |
| 1128297600000 | 7121.95 |
| 1128384000000 | 7165.3 |
| 1128470400000 | 7088.64 |
| 1128556800000 | 6969.69 |
| 1128643200000 | 6970.86 |
| 1128902400000 | 6991.94 |
| 1128988800000 | 7026.03 |
| 1129075200000 | 6938.71 |
| 1129161600000 | 6783.96 |
| 1129248000000 | 6789.24 |
| 1129507200000 | 6812.24 |
| 1129593600000 | 6805.9 |
| 1129680000000 | 6623.63 |
| 1129766400000 | 6643.31 |
| 1129852800000 | 6577.61 |
| 1130112000000 | 6697.5 |
| 1130198400000 | 6680.53 |
| 1130284800000 | 6716.09 |
| 1130371200000 | 6614.33 |
| 1130457600000 | 6594.59 |
| 1130716800000 | 6784.34 |
| 1130803200000 | 6803.1 |
| 1130889600000 | 6829.67 |
| 1130976000000 | 6936.15 |
| 1131062400000 | 6920.43 |
| 1131321600000 | 6952.52 |
| 1131408000000 | 6959.39 |
| 1131494400000 | 6922.55 |
| 1131580800000 | 6937.78 |
| 1131667200000 | 6992.74 |
| 1131926400000 | 7016.75 |
| 1132012800000 | 6998.17 |
| 1132099200000 | 6976.49 |
| 1132185600000 | 7017.97 |
| 1132272000000 | 7054.01 |
| 1132531200000 | 7066.71 |
| 1132617600000 | 7070.21 |
| 1132704000000 | 7086.58 |
| 1132790400000 | 7086.42 |
| 1132876800000 | 7106.82 |
| 1133136000000 | 7060.13 |
| 1133222400000 | 7074.98 |
| 1133308800000 | 7087.89 |
| 1133395200000 | 7136.41 |
| 1133481600000 | 7189.14 |
| 1133740800000 | 7203.61 |
| 1133827200000 | 7177.46 |
| 1133913600000 | 7165.16 |
| 1134000000000 | 7150.52 |
| 1134086400000 | 7166.82 |
| 1134345600000 | 7177.63 |
| 1134432000000 | 7165.54 |
| 1134518400000 | 7171.18 |
| 1134604800000 | 7176.32 |
| 1134691200000 | 7209.18 |
| 1134950400000 | 7252.96 |
| 1135036800000 | 7287.48 |
| 1135123200000 | 7270.35 |
| 1135209600000 | 7278.7 |
| 1135296000000 | 7311.17 |
| 1135555200000 | 7311.17 |
| 1135641600000 | 7335.71 |
| 1135728000000 | 7306.14 |
| 1135814400000 | 7328.93 |
| 1135900800000 | 7311.53 |
| 1136160000000 | 7382.75 |
| 1136246400000 | 7467.32 |
| 1136332800000 | 7529.45 |
| 1136419200000 | 7496.11 |
| 1136505600000 | 7541.28 |
| 1136764800000 | 7548.89 |
| 1136851200000 | 7521.43 |
| 1136937600000 | 7610.7 |
| 1137024000000 | 7666.72 |
| 1137110400000 | 7664.12 |
| 1137369600000 | 7698.8 |
| 1137456000000 | 7676.06 |
| 1137542400000 | 7596.43 |
| 1137628800000 | 7725.65 |
| 1137715200000 | 7668.36 |
| 1137974400000 | 7619.78 |
| 1138060800000 | 7652.48 |
| 1138147200000 | 7805.9 |
| 1138233600000 | 7914.07 |
| 1138320000000 | 8041.89 |
| 1138579200000 | 8049.23 |
| 1138665600000 | 8004.08 |
| 1138752000000 | 8164.48 |
| 1138838400000 | 8069.4 |
| 1138924800000 | 8094.79 |
| 1139184000000 | 8110.78 |
| 1139270400000 | 8090.37 |
| 1139356800000 | 8060.61 |
| 1139443200000 | 8137.01 |
| 1139529600000 | 8140.29 |
| 1139788800000 | 8154.04 |
| 1139875200000 | 8112.11 |
| 1139961600000 | 8131.43 |
| 1140048000000 | 8164.87 |
| 1140134400000 | 8229.64 |
| 1140393600000 | 8245.12 |
| 1140480000000 | 8246.44 |
| 1140566400000 | 8291.75 |
| 1140652800000 | 8310.09 |
| 1140739200000 | 8376.59 |
| 1140998400000 | 8449.97 |
| 1141084800000 | 8357.04 |
| 1141171200000 | 8405.68 |
| 1141257600000 | 8348.06 |
| 1141344000000 | 8354.35 |
| 1141603200000 | 8399.6299 |
| 1141689600000 | 8338.69 |
| 1141776000000 | 8199.48 |
| 1141862400000 | 8288.43 |
| 1141948800000 | 8350.97 |
| 1142208000000 | 8445.1299 |
| 1142294400000 | 8435.98 |
| 1142380800000 | 8499.49 |
| 1142467200000 | 8534.69 |
| 1142553600000 | 8607.64 |
| 1142812800000 | 8643.03 |
| 1142899200000 | 8672.79 |
| 1142985600000 | 8659.03 |
| 1143072000000 | 8673.94 |
| 1143158400000 | 8702.49 |
| 1143417600000 | 8656.83 |
| 1143504000000 | 8603.4599 |
| 1143590400000 | 8599.2 |
| 1143676800000 | 8667.76 |
| 1143763200000 | 8669.99 |
| 1144022400000 | 8699.35 |
| 1144108800000 | 8697.26 |
| 1144195200000 | 8710.94 |
| 1144281600000 | 8726.28 |
| 1144368000000 | 8667.87 |
| 1144627200000 | 8669.54 |
| 1144713600000 | 8615.62 |
| 1144800000000 | 8526.98 |
| 1144886400000 | 8571.4599 |
| 1144972800000 | 8571.4599 |
| 1145232000000 | 8571.4599 |
| 1145318400000 | 8556.67 |
| 1145404800000 | 8670.73 |
| 1145491200000 | 8751.3799 |
| 1145577600000 | 8818.9599 |
| 1145836800000 | 8780.01 |
| 1145923200000 | 8810.65 |
| 1146009600000 | 8828.17 |
| 1146096000000 | 8784.69 |
| 1146182400000 | 8760.73 |
| 1146441600000 | 8760.73 |
| 1146528000000 | 8859.03 |
| 1146614400000 | 8828.58 |
| 1146700800000 | 8865.89 |
| 1146787200000 | 9004.48 |
| 1147046400000 | 9120.37 |
| 1147132800000 | 9155.35 |
| 1147219200000 | 9100.17 |
| 1147305600000 | 9064.72 |
| 1147392000000 | 8847.64 |
| 1147651200000 | 8601.06 |
| 1147737600000 | 8516.25 |
| 1147824000000 | 8318.1 |
| 1147910400000 | 8159.69 |
| 1147996800000 | 8182.25 |
| 1148256000000 | 7723.08 |
| 1148342400000 | 7976.16 |
| 1148428800000 | 7844.22 |
| 1148515200000 | 8002.31 |
| 1148601600000 | 8276.06 |
| 1148860800000 | 8294.47 |
| 1148947200000 | 8061.99 |
| 1149033600000 | 8135.21 |
| 1149120000000 | 8172.08 |
| 1149206400000 | 8264.8 |
| 1149465600000 | 8161.75 |
| 1149552000000 | 7866.58 |
| 1149638400000 | 7865.9 |
| 1149724800000 | 7570.99 |
| 1149811200000 | 7698.72 |
| 1150070400000 | 7549.96 |
| 1150156800000 | 7285.89 |
| 1150243200000 | 7152.18 |
| 1150329600000 | 7477.68 |
| 1150416000000 | 7397.71 |
| 1150675200000 | 7483.72 |
| 1150761600000 | 7573.22 |
| 1150848000000 | 7569.48 |
| 1150934400000 | 7647.93 |
| 1151020800000 | 7662.44 |
| 1151280000000 | 7697.04 |
| 1151366400000 | 7629.21 |
| 1151452800000 | 7552.04 |
| 1151539200000 | 7725.36 |
| 1151625600000 | 7887.02 |
| 1151884800000 | 7975.77 |
| 1151971200000 | 7994.42 |
| 1152057600000 | 7818.36 |
| 1152144000000 | 7911.48 |
| 1152230400000 | 7859.13 |
| 1152489600000 | 7880.3 |
| 1152576000000 | 7797.94 |
| 1152662400000 | 7817.79 |
| 1152748800000 | 7670.58 |
| 1152835200000 | 7496.89 |
| 1153094400000 | 7403.97 |
| 1153180800000 | 7403.88 |
| 1153267200000 | 7638.86 |
| 1153353600000 | 7681.52 |
| 1153440000000 | 7539 |
| 1153699200000 | 7678.34 |
| 1153785600000 | 7716.43 |
| 1153872000000 | 7721.74 |
| 1153958400000 | 7827.67 |
| 1154044800000 | 7849.2 |
| 1154304000000 | 7869.43 |
| 1154390400000 | 7858.82 |
| 1154476800000 | 7946.3 |
| 1154563200000 | 7884.76 |
| 1154649600000 | 7981.68 |
| 1154908800000 | 7892.6 |
| 1154995200000 | 7940.97 |
| 1155081600000 | 7925.1 |
| 1155168000000 | 7842.02 |
| 1155254400000 | 7849.55 |
| 1155513600000 | 7899.4 |
| 1155600000000 | 7978.07 |
| 1155686400000 | 8098.18 |
| 1155772800000 | 8133.46 |
| 1155859200000 | 8130.86 |
| 1156118400000 | 8078.63 |
| 1156204800000 | 8075.92 |
| 1156291200000 | 8030.6 |
| 1156377600000 | 8031.24 |
| 1156464000000 | 8041.68 |
| 1156723200000 | 8074.63 |
| 1156809600000 | 8102.25 |
| 1156896000000 | 8168.74 |
| 1156982400000 | 8158.1 |
| 1157068800000 | 8203.26 |
| 1157328000000 | 8264.29 |
| 1157414400000 | 8227.14 |
| 1157500800000 | 8191.76 |
| 1157587200000 | 8072.4 |
| 1157673600000 | 8126.94 |
| 1157932800000 | 8086.28 |
| 1158019200000 | 8184.66 |
| 1158105600000 | 8242.31 |
| 1158192000000 | 8266.4599 |
| 1158278400000 | 8280.91 |
| 1158537600000 | 8287.1 |
| 1158624000000 | 8208.19 |
| 1158710400000 | 8290.93 |
| 1158796800000 | 8322.7099 |
| 1158883200000 | 8247.35 |
| 1159142400000 | 8291.12 |
| 1159228800000 | 8401.66 |
| 1159315200000 | 8442.34 |
| 1159401600000 | 8504.1 |
| 1159488000000 | 8546.81 |
| 1159747200000 | 8549.56 |
| 1159833600000 | 8499.94 |
| 1159920000000 | 8536.9599 |
| 1160006400000 | 8585.85 |
| 1160092800000 | 8544.78 |
| 1160352000000 | 8551.79 |
| 1160438400000 | 8627.68 |
| 1160524800000 | 8633.4599 |
| 1160611200000 | 8698.07 |
| 1160697600000 | 8663.14 |
| 1160956800000 | 8669.57 |
| 1161043200000 | 8523.1 |
| 1161129600000 | 8614.84 |
| 1161216000000 | 8623.74 |
| 1161302400000 | 8650.2099 |
| 1161561600000 | 8688.45 |
| 1161648000000 | 8713.49 |
| 1161734400000 | 8749.84 |
| 1161820800000 | 8754.4 |
| 1161907200000 | 8693.47 |
| 1162166400000 | 8607.2 |
| 1162252800000 | 8659.92 |
| 1162339200000 | 8696.16 |
| 1162425600000 | 8674.28 |
| 1162512000000 | 8696.44 |
| 1162771200000 | 8801.25 |
| 1162857600000 | 8815.42 |
| 1162944000000 | 8831 |
| 1163030400000 | 8822.27 |
| 1163116800000 | 8841.54 |
| 1163376000000 | 8895.84 |
| 1163462400000 | 8877.6 |
| 1163548800000 | 8922.51 |
| 1163635200000 | 8943.31 |
| 1163721600000 | 8881.92 |
| 1163980800000 | 8844.11 |
| 1164067200000 | 8909.44 |
| 1164153600000 | 8989.32 |
| 1164240000000 | 8955.02 |
| 1164326400000 | 8891.26 |
| 1164585600000 | 8731.9599 |
| 1164672000000 | 8665.18 |
| 1164758400000 | 8837.3799 |
| 1164844800000 | 8780.16 |
| 1164931200000 | 8808.33 |
| 1165190400000 | 8838.44 |
| 1165276800000 | 8857.41 |
| 1165363200000 | 8918.83 |
| 1165449600000 | 8987.54 |
| 1165536000000 | 9009.24 |
| 1165795200000 | 9074.09 |
| 1165881600000 | 9089.39 |
| 1165968000000 | 9163.79 |
| 1166054400000 | 9209.74 |
| 1166140800000 | 9280.02 |
| 1166400000000 | 9311.41 |
| 1166486400000 | 9206.62 |
| 1166572800000 | 9281.58 |
| 1166659200000 | 9303.55 |
| 1166745600000 | 9268.14 |
| 1167004800000 | 9268.14 |
| 1167091200000 | 9268.14 |
| 1167177600000 | 9356.7099 |
| 1167264000000 | 9377.14 |
| 1167350400000 | 9404.89 |
| 1167609600000 | 9404.89 |
| 1167696000000 | 9527.78 |
| 1167782400000 | 9537.4 |
| 1167868800000 | 9486.85 |
| 1167955200000 | 9403.34 |
| 1168214400000 | 9389.31 |
| 1168300800000 | 9438.49 |
| 1168387200000 | 9337.76 |
| 1168473600000 | 9491.53 |
| 1168560000000 | 9523.74 |
| 1168819200000 | 9596.26 |
| 1168905600000 | 9568.52 |
| 1168992000000 | 9549.76 |
| 1169078400000 | 9550.11 |
| 1169164800000 | 9653.99 |
| 1169424000000 | 9634.59 |
| 1169510400000 | 9613.56 |
| 1169596800000 | 9729.57 |
| 1169683200000 | 9717.85 |
| 1169769600000 | 9642.77 |
| 1170028800000 | 9708.37 |
| 1170115200000 | 9761.78 |
| 1170201600000 | 9785.42 |
| 1170288000000 | 9903.32 |
| 1170374400000 | 9918.27 |
| 1170633600000 | 9878.64 |
| 1170720000000 | 9926.75 |
| 1170806400000 | 9976.26 |
| 1170892800000 | 9957.99 |
| 1170979200000 | 9998.47 |
| 1171238400000 | 9943.3799 |
| 1171324800000 | 10026.4 |
| 1171411200000 | 10156 |
| 1171497600000 | 10173.2 |
| 1171584000000 | 10129.4 |
| 1171843200000 | 10215.9 |
| 1171929600000 | 10200.4 |
| 1172016000000 | 10162.9 |
| 1172102400000 | 10172.8 |
| 1172188800000 | 10235.2 |
| 1172448000000 | 10270.3 |
| 1172534400000 | 9784.67 |
| 1172620800000 | 9694.99 |
| 1172707200000 | 9564.28 |
| 1172793600000 | 9533.4599 |
| 1173052800000 | 9377.6 |
| 1173139200000 | 9478.3 |
| 1173225600000 | 9608.57 |
| 1173312000000 | 9780.41 |
| 1173398400000 | 9724.08 |
| 1173657600000 | 9728.84 |
| 1173744000000 | 9657.75 |
| 1173830400000 | 9371.86 |
| 1173916800000 | 9577.92 |
| 1174003200000 | 9651.37 |
| 1174262400000 | 9816.24 |
| 1174348800000 | 9909.42 |
| 1174435200000 | 9911.4599 |
| 1174521600000 | 10065.1 |
| 1174608000000 | 10104.1 |
| 1174867200000 | 10038.8 |
| 1174953600000 | 10042.3 |
| 1175040000000 | 9965.18 |
| 1175126400000 | 10161.5 |
| 1175212800000 | 10201.2 |
| 1175472000000 | 10247.2 |
| 1175558400000 | 10389.1 |
| 1175644800000 | 10438.7 |
| 1175731200000 | 10473.2 |
| 1176163200000 | 10628.1 |
| 1176249600000 | 10582.1 |
| 1176336000000 | 10525.4 |
| 1176422400000 | 10596.4 |
| 1176681600000 | 10722.7 |
| 1176768000000 | 10693 |
| 1176854400000 | 10598.9 |
| 1176940800000 | 10541.7 |
| 1177027200000 | 10656.8 |
| 1177286400000 | 10699.5 |
| 1177372800000 | 10584.1 |
| 1177459200000 | 10680.9 |
| 1177545600000 | 10739.9 |
| 1177632000000 | 10707.9 |
| 1177891200000 | 10741 |
| 1178064000000 | 10797.1 |
| 1178150400000 | 10702.9 |
| 1178236800000 | 10810.3 |
| 1178496000000 | 10849.8 |
| 1178582400000 | 10705.4 |
| 1178668800000 | 10756.6 |
| 1178755200000 | 10714.5 |
| 1178841600000 | 10774.8 |
| 1179100800000 | 10783.5 |
| 1179187200000 | 10803.9 |
| 1179273600000 | 10812.8 |
| 1179360000000 | 10872.4 |
| 1179446400000 | 10966.7 |
| 1179705600000 | 10940.2 |
| 1179792000000 | 10974.6 |
| 1179878400000 | 10997.5 |
| 1179964800000 | 10908.4 |
| 1180051200000 | 10909.9 |
| 1180396800000 | 10960.5 |
| 1180483200000 | 10870.2 |
| 1180569600000 | 11054.1 |
| 1180656000000 | 11182.6 |
| 1180915200000 | 11161.5 |
| 1181001600000 | 11158.3 |
| 1181088000000 | 10855.4 |
| 1181174400000 | 10665.6 |
| 1181260800000 | 10656.3 |
| 1181520000000 | 10892.4 |
| 1181606400000 | 10727.8 |
| 1181692800000 | 10737.1 |
| 1181779200000 | 10951.7 |
| 1181865600000 | 11089.5 |
| 1182124800000 | 11126.4 |
| 1182211200000 | 11108.1 |
| 1182297600000 | 11153.3 |
| 1182384000000 | 10965.8 |
| 1182470400000 | 11002.7 |
| 1182729600000 | 10947.6 |
| 1182816000000 | 10857 |
| 1182902400000 | 10757.7 |
| 1182988800000 | 10962.6 |
| 1183075200000 | 11023.9 |
| 1183334400000 | 11044.5 |
| 1183420800000 | 11165.1 |
| 1183507200000 | 11247.7 |
| 1183593600000 | 11211.2 |
| 1183680000000 | 11307.2 |
| 1183939200000 | 11377.9 |
| 1184025600000 | 11254.9 |
| 1184112000000 | 11163.1 |
| 1184198400000 | 11359.2 |
| 1184284800000 | 11356.4 |
| 1184544000000 | 11365.2 |
| 1184630400000 | 11276.2 |
| 1184716800000 | 11114.4 |
| 1184803200000 | 11219.6 |
| 1184889600000 | 11110.8 |
| 1185148800000 | 11147.5 |
| 1185235200000 | 10954.5 |
| 1185321600000 | 10845.5 |
| 1185408000000 | 10534.2 |
| 1185494400000 | 10552.3 |
| 1185753600000 | 10523.6 |
| 1185840000000 | 10747.4 |
| 1185926400000 | 10585.1 |
| 1186012800000 | 10621.9 |
| 1186099200000 | 10467.9 |
| 1186358400000 | 10352.8 |
| 1186444800000 | 10325.2 |
| 1186531200000 | 10471.9 |
| 1186617600000 | 10202.2 |
| 1186704000000 | 9931.95 |
| 1186963200000 | 10185.6 |
| 1187049600000 | 10103.2 |
| 1187136000000 | 9951.12 |
| 1187222400000 | 9508.1299 |
| 1187308800000 | 9512.15 |
| 1187568000000 | 9646.66 |
| 1187654400000 | 9743.9 |
| 1187740800000 | 10021.3 |
| 1187827200000 | 10083.9 |
| 1187913600000 | 10067.5 |
| 1188172800000 | 10082 |
| 1188259200000 | 9898.15 |
| 1188345600000 | 9950.65 |
| 1188432000000 | 10128.4 |
| 1188518400000 | 10286.1 |
| 1188777600000 | 10358.3 |
| 1188864000000 | 10462.9 |
| 1188950400000 | 10239.1 |
| 1189036800000 | 10258.7 |
| 1189123200000 | 10021 |
| 1189382400000 | 9850.55 |
| 1189468800000 | 10029.3 |
| 1189555200000 | 10073.6 |
| 1189641600000 | 10066.1 |
| 1189728000000 | 9990.41 |
| 1189987200000 | 9832 |
| 1190073600000 | 10013.5 |
| 1190160000000 | 10343.5 |
| 1190246400000 | 10262 |
| 1190332800000 | 10395.5 |
| 1190592000000 | 10407.9 |
| 1190678400000 | 10235 |
| 1190764800000 | 10300.3 |
| 1190851200000 | 10398.1 |
| 1190937600000 | 10334.7 |
| 1191196800000 | 10329 |
| 1191283200000 | 10510.6 |
| 1191369600000 | 10570.2 |
| 1191456000000 | 10536.8 |
| 1191542400000 | 10631.4 |
| 1191801600000 | 10636.4 |
| 1191888000000 | 10631.5 |
| 1191974400000 | 10656.5 |
| 1192060800000 | 10756.5 |
| 1192147200000 | 10755.1 |
| 1192406400000 | 10698.4 |
| 1192492800000 | 10535 |
| 1192579200000 | 10664.4 |
| 1192665600000 | 10529.1 |
| 1192752000000 | 10451.1 |
| 1193011200000 | 10296.5 |
| 1193097600000 | 10534.2 |
| 1193184000000 | 10581.7 |
| 1193270400000 | 10581.7 |
| 1193356800000 | 10589.3 |
| 1193616000000 | 10610.5 |
| 1193702400000 | 10478.2 |
| 1193788800000 | 10640 |
| 1193875200000 | 10477.9 |
| 1193961600000 | 10419.5 |
| 1194220800000 | 10259.5 |
| 1194307200000 | 10360.5 |
| 1194393600000 | 10250.7 |
| 1194480000000 | 10201.4 |
| 1194566400000 | 10041.2 |
| 1194825600000 | 9990.14 |
| 1194912000000 | 9887.2099 |
| 1194998400000 | 10012.4 |
| 1195084800000 | 9775.72 |
| 1195171200000 | 9671.87 |
| 1195430400000 | 9276.82 |
| 1195516800000 | 9423.27 |
| 1195603200000 | 9041.95 |
| 1195689600000 | 9086.48 |
| 1195776000000 | 9286.8 |
| 1196035200000 | 9229.3799 |
| 1196121600000 | 9295.33 |
| 1196208000000 | 9589.4 |
| 1196294400000 | 9716.24 |
| 1196380800000 | 9865.49 |
| 1196640000000 | 9812.49 |
| 1196726400000 | 9682.23 |
| 1196812800000 | 9879.8799 |
| 1196899200000 | 9823.68 |
| 1196985600000 | 9956.97 |
| 1197244800000 | 10050.3 |
| 1197331200000 | 10038.5 |
| 1197417600000 | 10047.3 |
| 1197504000000 | 9761.35 |
| 1197590400000 | 9810.4 |
| 1197849600000 | 9580.36 |
| 1197936000000 | 9623.29 |
| 1198022400000 | 9568.94 |
| 1198108800000 | 9623.26 |
| 1198195200000 | 9741.14 |
| 1198713600000 | 9786.68 |
| 1198800000000 | 9864.62 |
| 1199232000000 | 9708.26 |
| 1199318400000 | 9563.22 |
| 1199404800000 | 9319.44 |
| 1199664000000 | 9068.31 |
| 1199750400000 | 9148.7099 |
| 1199836800000 | 8892.53 |
| 1199923200000 | 8709.93 |
| 1200009600000 | 8748.41 |
| 1200268800000 | 8924.47 |
| 1200355200000 | 8657.6 |
| 1200441600000 | 8530.48 |
| 1200528000000 | 8455.09 |
| 1200614400000 | 8429.48 |
| 1200873600000 | 7940.51 |
| 1200960000000 | 8248.82 |
| 1201046400000 | 8063.94 |
| 1201132800000 | 8485.31 |
| 1201219200000 | 8644.94 |
| 1201478400000 | 8499.2099 |
| 1201564800000 | 8781.91 |
| 1201651200000 | 8711.19 |
| 1201737600000 | 8718.81 |
| 1201824000000 | 9003.32 |
| 1202083200000 | 9103.1 |
| 1202169600000 | 8685.33 |
| 1202256000000 | 8787.29 |
| 1202342400000 | 8592.43 |
| 1202428800000 | 8646.16 |
| 1202688000000 | 8560.17 |
| 1202774400000 | 8963.11 |
| 1202860800000 | 9051.5 |
| 1202947200000 | 9082.16 |
| 1203033600000 | 8945.36 |
| 1203292800000 | 9095.83 |
| 1203379200000 | 9189.16 |
| 1203465600000 | 9103.81 |
| 1203552000000 | 9221.1 |
| 1203638400000 | 9179.4599 |
| 1203897600000 | 9334.69 |
| 1203984000000 | 9493.79 |
| 1204070400000 | 9430.51 |
| 1204156800000 | 9222.32 |
| 1204243200000 | 9093.54 |
| 1204502400000 | 9034.65 |
| 1204588800000 | 8855.89 |
| 1204675200000 | 9056.56 |
| 1204761600000 | 8982.94 |
| 1204848000000 | 8814.7 |
| 1205107200000 | 8528.43 |
| 1205193600000 | 8687.04 |
| 1205280000000 | 8806.73 |
| 1205366400000 | 8647.1 |
| 1205452800000 | 8663.61 |
| 1205712000000 | 8193 |
| 1205798400000 | 8447.95 |
| 1205884800000 | 8306.11 |
| 1205971200000 | 8223.53 |
| 1206403200000 | 8584.99 |
| 1206489600000 | 8602.1 |
| 1206576000000 | 8775.64 |
| 1206662400000 | 8761.03 |
| 1206921600000 | 8787.3799 |
| 1207008000000 | 9048.8799 |
| 1207094400000 | 9032.12 |
| 1207180800000 | 8982.1299 |
| 1207267200000 | 9067.68 |
| 1207526400000 | 9118.17 |
| 1207612800000 | 8939.19 |
| 1207699200000 | 8871.82 |
| 1207785600000 | 8863.23 |
| 1207872000000 | 8809.68 |
| 1208131200000 | 8796.19 |
| 1208217600000 | 8871.83 |
| 1208304000000 | 9065.8799 |
| 1208390400000 | 8973.57 |
| 1208476800000 | 9181.41 |
| 1208736000000 | 9144.2 |
| 1208822400000 | 9119.77 |
| 1208908800000 | 9232.52 |
| 1208995200000 | 9181.51 |
| 1209081600000 | 9271.62 |
| 1209340800000 | 9380.51 |
| 1209427200000 | 9213.4599 |
| 1209513600000 | 9353.61 |
| 1209686400000 | 9555.18 |
| 1209945600000 | 9556.34 |
| 1210032000000 | 9498.05 |
| 1210118400000 | 9632.79 |
| 1210204800000 | 9666.53 |
| 1210291200000 | 9548 |
| 1210550400000 | 9604.37 |
| 1210636800000 | 9638.37 |
| 1210723200000 | 9815.75 |
| 1210809600000 | 9871.31 |
| 1210896000000 | 9900.47 |
| 1211155200000 | 10068.6 |
| 1211241600000 | 9752.29 |
| 1211328000000 | 9699.45 |
| 1211414400000 | 9789.73 |
| 1211500800000 | 9550.47 |
| 1211760000000 | 9473.59 |
| 1211846400000 | 9429.05 |
| 1211932800000 | 9555.82 |
| 1212019200000 | 9601.36 |
| 1212105600000 | 9685.41 |
| 1212364800000 | 9588.67 |
| 1212451200000 | 9728.16 |
| 1212537600000 | 9751.48 |
| 1212624000000 | 9820.54 |
| 1212710400000 | 9677.84 |
| 1212969600000 | 9568.49 |
| 1213056000000 | 9499.2 |
| 1213142400000 | 9454.3799 |
| 1213228800000 | 9525.58 |
| 1213315200000 | 9573.85 |
| 1213574400000 | 9637.45 |
| 1213660800000 | 9753.91 |
| 1213747200000 | 9510.4599 |
| 1213833600000 | 9510.19 |
| 1213920000000 | 9501.93 |
| 1214179200000 | 9365.34 |
| 1214265600000 | 9249.05 |
| 1214352000000 | 9346.69 |
| 1214438400000 | 9163.98 |
| 1214524800000 | 9072.61 |
| 1214784000000 | 9035.09 |
| 1214870400000 | 8790.08 |
| 1214956800000 | 8563.92 |
| 1215043200000 | 8497.94 |
| 1215129600000 | 8480.22 |
| 1215388800000 | 8590.33 |
| 1215475200000 | 8408.58 |
| 1215561600000 | 8661.32 |
| 1215648000000 | 8588.8799 |
| 1215734400000 | 8337.73 |
| 1215993600000 | 8386.62 |
| 1216080000000 | 8145.61 |
| 1216166400000 | 8224.94 |
| 1216252800000 | 8466.82 |
| 1216339200000 | 8440.59 |
| 1216598400000 | 8544.59 |
| 1216684800000 | 8474.01 |
| 1216771200000 | 8566.2099 |
| 1216857600000 | 8309.39 |
| 1216944000000 | 8256.4 |
| 1217203200000 | 8111.48 |
| 1217289600000 | 8044.47 |
| 1217376000000 | 8225.77 |
| 1217462400000 | 8280.11 |
| 1217548800000 | 8156.49 |
| 1217808000000 | 8049.76 |
| 1217894400000 | 8129.78 |
| 1217980800000 | 8316.42 |
| 1218067200000 | 8303.56 |
| 1218153600000 | 8437.27 |
| 1218412800000 | 8518.4599 |
| 1218499200000 | 8482.52 |
| 1218585600000 | 8346.43 |
| 1218672000000 | 8363.3799 |
| 1218758400000 | 8409.81 |
| 1219017600000 | 8397.48 |
| 1219104000000 | 8242.27 |
| 1219190400000 | 8320.8799 |
| 1219276800000 | 8228.16 |
| 1219363200000 | 8411.82 |
| 1219622400000 | 8342.28 |
| 1219708800000 | 8420.84 |
| 1219795200000 | 8463.29 |
| 1219881600000 | 8574.95 |
| 1219968000000 | 8681.82 |
| 1220227200000 | 8641.2 |
| 1220313600000 | 8745.92 |
| 1220400000000 | 8555.39 |
| 1220486400000 | 8281.32 |
| 1220572800000 | 8025.47 |
| 1220832000000 | 8253.47 |
| 1220918400000 | 8068.09 |
| 1221004800000 | 8028.25 |
| 1221091200000 | 7963.86 |
| 1221177600000 | 8112.42 |
| 1221436800000 | 7762.97 |
| 1221523200000 | 7699.14 |
| 1221609600000 | 7497.52 |
| 1221696000000 | 7419.8 |
| 1221782400000 | 7819.17 |
| 1222041600000 | 7656.86 |
| 1222128000000 | 7425.21 |
| 1222214400000 | 7395.74 |
| 1222300800000 | 7447.25 |
| 1222387200000 | 7284.23 |
| 1222646400000 | 6820.42 |
| 1222732800000 | 6956.77 |
| 1222819200000 | 6876.9 |
| 1222905600000 | 6745.1 |
| 1222992000000 | 6713.09 |
| 1223251200000 | 6131.59 |
| 1223337600000 | 5990.63 |
| 1223424000000 | 5704.96 |
| 1223510400000 | 5711.66 |
| 1223596800000 | 5325.6 |
| 1223856000000 | 5962.49 |
| 1223942400000 | 6052.04 |
| 1224028800000 | 5657.63 |
| 1224115200000 | 5337.79 |
| 1224201600000 | 5419.6899 |
| 1224460800000 | 5568.4799 |
| 1224547200000 | 5596.29 |
| 1224633600000 | 5353.6899 |
| 1224720000000 | 5264.34 |
| 1224806400000 | 5061.82 |
| 1225065600000 | 4810.55 |
| 1225152000000 | 4870.24 |
| 1225238400000 | 5242.7299 |
| 1225324800000 | 5407.97 |
| 1225411200000 | 5503.57 |
| 1225670400000 | 5725.66 |
| 1225756800000 | 6092.58 |
| 1225843200000 | 5905.96 |
| 1225929600000 | 5561.65 |
| 1226016000000 | 5639.68 |
| 1226275200000 | 5735.56 |
| 1226361600000 | 5498.42 |
| 1226448000000 | 5345.22 |
| 1226534400000 | 5334.4 |
| 1226620800000 | 5372.7299 |
| 1226880000000 | 5253.02 |
| 1226966400000 | 5182.92 |
| 1227052800000 | 4926.61 |
| 1227139200000 | 4752.78 |
| 1227225600000 | 4735.3 |
| 1227484800000 | 5122.91 |
| 1227571200000 | 5175.17 |
| 1227657600000 | 5174.75 |
| 1227744000000 | 5389.57 |
| 1227830400000 | 5355.59 |
| 1228089600000 | 5092.6 |
| 1228176000000 | 5138.76 |
| 1228262400000 | 5173.31 |
| 1228348800000 | 5192.7 |
| 1228435200000 | 4958.84 |
| 1228694400000 | 5255.59 |
| 1228780800000 | 5317.07 |
| 1228867200000 | 5395.11 |
| 1228953600000 | 5303.49 |
| 1229040000000 | 5240.18 |
| 1229299200000 | 5267.13 |
| 1229385600000 | 5312.37 |
| 1229472000000 | 5313.6 |
| 1229558400000 | 5364.22 |
| 1229644800000 | 5295.17 |
| 1229904000000 | 5295.16 |
| 1229990400000 | 5337.4 |
| 1230508800000 | 5514.22 |
| 1230595200000 | 5601.91 |
| 1230854400000 | 5755.76 |
| 1231113600000 | 5845.7299 |
| 1231200000000 | 5861.07 |
| 1231286400000 | 5780.34 |
| 1231372800000 | 5590.93 |
| 1231459200000 | 5544.71 |
| 1231718400000 | 5426.08 |
| 1231804800000 | 5350.85 |
| 1231891200000 | 5123.36 |
| 1231977600000 | 5068.38 |
| 1232064000000 | 5079.16 |
| 1232323200000 | 4999.88 |
| 1232409600000 | 4913 |
| 1232496000000 | 4935.45 |
| 1232582400000 | 4880.13 |
| 1232668800000 | 4764.2 |
| 1232928000000 | 4927.47 |
| 1233014400000 | 4899.32 |
| 1233100800000 | 5175.2 |
| 1233187200000 | 5065.76 |
| 1233273600000 | 5098.09 |
| 1233532800000 | 5046.25 |
| 1233619200000 | 5101.02 |
| 1233705600000 | 5215.18 |
| 1233792000000 | 5245.97 |
| 1233878400000 | 5395.92 |
| 1234137600000 | 5473.31 |
| 1234224000000 | 5267.76 |
| 1234310400000 | 5242.02 |
| 1234396800000 | 5180.62 |
| 1234483200000 | 5252.54 |
| 1234742400000 | 5228.45 |
| 1234828800000 | 5008.1 |
| 1234915200000 | 4951.97 |
| 1235001600000 | 4960.29 |
| 1235088000000 | 4747.71 |
| 1235347200000 | 4657.86 |
| 1235433600000 | 4565.06 |
| 1235520000000 | 4546.85 |
| 1235606400000 | 4673.56 |
| 1235692800000 | 4607.6 |
| 1235952000000 | 4440.9399 |
| 1236038400000 | 4357.95 |
| 1236124800000 | 4557.12 |
| 1236211200000 | 4309.32 |
| 1236297600000 | 4210.92 |
| 1236556800000 | 4163.42 |
| 1236643200000 | 4395.88 |
| 1236729600000 | 4369.01 |
| 1236816000000 | 4409.04 |
| 1236902400000 | 4462.42 |
| 1237161600000 | 4550.46 |
| 1237248000000 | 4475.82 |
| 1237334400000 | 4410.84 |
| 1237420800000 | 4408.2299 |
| 1237507200000 | 4407.41 |
| 1237766400000 | 4479.91 |
| 1237852800000 | 4462.04 |
| 1237939200000 | 4537.61 |
| 1238025600000 | 4533.37 |
| 1238112000000 | 4506.02 |
| 1238371200000 | 4320.35 |
| 1238457600000 | 4426.37 |
| 1238544000000 | 4531.72 |
| 1238630400000 | 4800.26 |
| 1238716800000 | 4871.9799 |
| 1238976000000 | 4883.32 |
| 1239062400000 | 4745.09 |
| 1239148800000 | 4797.26 |
| 1239235200000 | 5008.65 |
| 1239667200000 | 5129.33 |
| 1239753600000 | 5150.99 |
| 1239840000000 | 5208.7299 |
| 1239926400000 | 5375.4399 |
| 1240185600000 | 5066.55 |
| 1240272000000 | 5103.16 |
| 1240358400000 | 5220.18 |
| 1240444800000 | 5261.05 |
| 1240531200000 | 5453.54 |
| 1240790400000 | 5423.85 |
| 1240876800000 | 5303.12 |
| 1240963200000 | 5439.78 |
| 1241049600000 | 5565.28 |
| 1241395200000 | 5767.45 |
| 1241481600000 | 5794.08 |
| 1241568000000 | 5908.31 |
| 1241654400000 | 5835.95 |
| 1241740800000 | 5908.06 |
| 1242000000000 | 5684.85 |
| 1242086400000 | 5611.36 |
| 1242172800000 | 5391.08 |
| 1242259200000 | 5488.62 |
| 1242345600000 | 5598.34 |
| 1242604800000 | 5767.17 |
| 1242691200000 | 5856.85 |
| 1242777600000 | 5989.4799 |
| 1242864000000 | 5841.1899 |
| 1242950400000 | 5812.9399 |
| 1243209600000 | 5785.11 |
| 1243296000000 | 5750.72 |
| 1243382400000 | 5875.16 |
| 1243468800000 | 5767.29 |
| 1243555200000 | 5745.38 |
| 1243814400000 | 5969.75 |
| 1243900800000 | 6052.17 |
| 1243987200000 | 5936.64 |
| 1244073600000 | 5897.14 |
| 1244160000000 | 5922.01 |
| 1244419200000 | 5819.18 |
| 1244505600000 | 5788.59 |
| 1244592000000 | 5887.02 |
| 1244678400000 | 5962.4799 |
| 1244764800000 | 5957.17 |
| 1245024000000 | 5797.06 |
| 1245110400000 | 5758.16 |
| 1245196800000 | 5600.75 |
| 1245283200000 | 5628.72 |
| 1245369600000 | 5683.72 |
| 1245628800000 | 5485.2 |
| 1245715200000 | 5485.66 |
| 1245801600000 | 5672.35 |
| 1245888000000 | 5621.91 |
| 1245974400000 | 5675.82 |
| 1246233600000 | 5783.52 |
| 1246320000000 | 5754.01 |
| 1246406400000 | 5878.27 |
| 1246492800000 | 5762.11 |
| 1246579200000 | 5701.9799 |
| 1246838400000 | 5609.43 |
| 1246924800000 | 5559.88 |
| 1247011200000 | 5492.49 |
| 1247097600000 | 5550 |
| 1247184000000 | 5465.06 |
| 1247443200000 | 5577.32 |
| 1247529600000 | 5649.9799 |
| 1247616000000 | 5833.38 |
| 1247702400000 | 5872.91 |
| 1247788800000 | 5902.8 |
| 1248048000000 | 5997.66 |
| 1248134400000 | 6090.39 |
| 1248220800000 | 6040.86 |
| 1248307200000 | 6116.28 |
| 1248393600000 | 6097.2 |
| 1248652800000 | 6099.02 |
| 1248739200000 | 5989.74 |
| 1248825600000 | 6054.15 |
| 1248912000000 | 6177.9399 |
| 1248998400000 | 6204.36 |
| 1249257600000 | 6361.43 |
| 1249344000000 | 6342.71 |
| 1249430400000 | 6394.06 |
| 1249516800000 | 6415.88 |
| 1249603200000 | 6467.25 |
| 1249862400000 | 6455.66 |
| 1249948800000 | 6315.08 |
| 1250035200000 | 6380.86 |
| 1250121600000 | 6509.04 |
| 1250208000000 | 6529.82 |
| 1250467200000 | 6374.06 |
| 1250553600000 | 6435.18 |
| 1250640000000 | 6398.81 |
| 1250726400000 | 6576.9399 |
| 1250812800000 | 6705.99 |
| 1251072000000 | 6819.75 |
| 1251158400000 | 6646.06 |
| 1251244800000 | 6807.22 |
| 1251331200000 | 6727.24 |
| 1251417600000 | 6850.23 |
| 1251676800000 | 6722.83 |
| 1251763200000 | 6601.03 |
| 1251849600000 | 6522.93 |
| 1251936000000 | 6650.34 |
| 1252022400000 | 6769.72 |
| 1252281600000 | 6931.41 |
| 1252368000000 | 7002.36 |
| 1252454400000 | 7058.22 |
| 1252540800000 | 7145.67 |
| 1252627200000 | 7191.8 |
| 1252886400000 | 7130.15 |
| 1252972800000 | 7205.99 |
| 1253059200000 | 7335.02 |
| 1253145600000 | 7433.71 |
| 1253232000000 | 7424.71 |
| 1253491200000 | 7274.5 |
| 1253577600000 | 7377.49 |
| 1253664000000 | 7360.75 |
| 1253750400000 | 7205.88 |
| 1253836800000 | 7151.11 |
| 1254096000000 | 7351.42 |
| 1254182400000 | 7332.22 |
| 1254268800000 | 7358.53 |
| 1254355200000 | 7197.46 |
| 1254441600000 | 6994.16 |
| 1254700800000 | 7069.43 |
| 1254787200000 | 7300.19 |
| 1254873600000 | 7342.46 |
| 1254960000000 | 7473.36 |
| 1255046400000 | 7534.18 |
| 1255305600000 | 7609.55 |
| 1255392000000 | 7485.23 |
| 1255478400000 | 7630.26 |
| 1255564800000 | 7596.03 |
| 1255651200000 | 7477.95 |
| 1255910400000 | 7588.24 |
| 1255996800000 | 7509.22 |
| 1256083200000 | 7460.38 |
| 1256169600000 | 7605.48 |
| 1256256000000 | 7348.48 |
| 1256515200000 | 7136.05 |
| 1256601600000 | 7003.41 |
| 1256688000000 | 6703.1 |
| 1256774400000 | 6892.27 |
| 1256860800000 | 6732.07 |
| 1257120000000 | 6767.13 |
| 1257206400000 | 6679.54 |
| 1257292800000 | 6950.96 |
| 1257379200000 | 7017.46 |
| 1257465600000 | 7084.74 |
| 1257724800000 | 7227.05 |
| 1257811200000 | 7186.45 |
| 1257897600000 | 7282.47 |
| 1257984000000 | 7297.53 |
| 1258070400000 | 7311.23 |
| 1258329600000 | 7439.81 |
| 1258416000000 | 7360.68 |
| 1258502400000 | 7381.67 |
| 1258588800000 | 7205.08 |
| 1258675200000 | 7149.85 |
| 1258934400000 | 7370.57 |
| 1259020800000 | 7324.15 |
| 1259107200000 | 7334.37 |
| 1259193600000 | 7061.77 |
| 1259280000000 | 7188.02 |
| 1259539200000 | 7099.99 |
| 1259625600000 | 7328.55 |
| 1259712000000 | 7326.73 |
| 1259798400000 | 7338.29 |
| 1259884800000 | 7418.4 |
| 1260144000000 | 7436.42 |
| 1260230400000 | 7289.66 |
| 1260316800000 | 7228.36 |
| 1260403200000 | 7227.42 |
| 1260489600000 | 7301.46 |
| 1260748800000 | 7349.95 |
| 1260835200000 | 7365.35 |
| 1260921600000 | 7428.92 |
| 1261008000000 | 7404.38 |
| 1261094400000 | 7393.75 |
| 1261353600000 | 7454.26 |
| 1261440000000 | 7484.31 |
| 1261526400000 | 7472.43 |
| 1261958400000 | 7483.04 |
| 1262044800000 | 7513.59 |
| 1262131200000 | 7507.04 |
| 1262563200000 | 7676.65 |
| 1262649600000 | 7745.43 |
| 1262736000000 | 7784.41 |
| 1262822400000 | 7839.07 |
| 1262908800000 | 7903.44 |
| 1263168000000 | 7919.97 |
| 1263254400000 | 7781.52 |
| 1263340800000 | 7856.01 |
| 1263427200000 | 7945.23 |
| 1263513600000 | 7846.54 |
| 1263772800000 | 7899.21 |
| 1263859200000 | 7889.91 |
| 1263945600000 | 7750.3 |
| 1264032000000 | 7647.54 |
| 1264118400000 | 7539.33 |
| 1264377600000 | 7548.98 |
| 1264464000000 | 7557 |
| 1264550400000 | 7479.51 |
| 1264636800000 | 7406.04 |
| 1264723200000 | 7505.32 |
| 1264982400000 | 7578.59 |
| 1265068800000 | 7710.94 |
| 1265155200000 | 7675.68 |
| 1265241600000 | 7458.38 |
| 1265328000000 | 7243.13 |
| 1265587200000 | 7246.15 |
| 1265673600000 | 7289.16 |
| 1265760000000 | 7353.23 |
| 1265846400000 | 7344.66 |
| 1265932800000 | 7293.14 |
| 1266192000000 | 7299.91 |
| 1266278400000 | 7386.49 |
| 1266364800000 | 7531 |
| 1266451200000 | 7599.46 |
| 1266537600000 | 7597.39 |
| 1266796800000 | 7570.64 |
| 1266883200000 | 7480.13 |
| 1266969600000 | 7396.95 |
| 1267056000000 | 7246.82 |
| 1267142400000 | 7393.26 |
| 1267401600000 | 7543.85 |
| 1267488000000 | 7651.83 |
| 1267574400000 | 7708.54 |
| 1267660800000 | 7739.55 |
| 1267747200000 | 7853.09 |
| 1268006400000 | 7844.88 |
| 1268092800000 | 7826.63 |
| 1268179200000 | 7926.49 |
| 1268265600000 | 7903.34 |
| 1268352000000 | 7926.3 |
| 1268611200000 | 7851.36 |
| 1268697600000 | 7930.83 |
| 1268784000000 | 8016.02 |
| 1268870400000 | 7987.22 |
| 1268956800000 | 7961.46 |
| 1269216000000 | 7975.87 |
| 1269302400000 | 8034.2 |
| 1269388800000 | 8064.52 |
| 1269475200000 | 8171.22 |
| 1269561600000 | 8162.59 |
| 1269820800000 | 8190.89 |
| 1269907200000 | 8140.75 |
| 1269993600000 | 8143.46 |
| 1270080000000 | 8305.43 |
| 1270512000000 | 8380.2 |
| 1270598400000 | 8367.01 |
| 1270684800000 | 8255.33 |
| 1270771200000 | 8400.84 |
| 1271030400000 | 8374.36 |
| 1271116800000 | 8326.8799 |
| 1271203200000 | 8457.52 |
| 1271289600000 | 8495.04 |
| 1271376000000 | 8391.92 |
| 1271635200000 | 8308.24 |
| 1271721600000 | 8486.12 |
| 1271808000000 | 8480.42 |
| 1271894400000 | 8332.7 |
| 1271980800000 | 8540.66 |
| 1272240000000 | 8641.73 |
| 1272326400000 | 8343.06 |
| 1272412800000 | 8218.73 |
| 1272499200000 | 8420.53 |
| 1272585600000 | 8359.15 |
| 1272844800000 | 8432.56 |
| 1272931200000 | 8148.49 |
| 1273017600000 | 7985.08 |
| 1273104000000 | 7890.85 |
| 1273190400000 | 7636.77 |
| 1273449600000 | 8169.78 |
| 1273536000000 | 8173.6 |
| 1273622400000 | 8459.7099 |
| 1273708800000 | 8508.01 |
| 1273795200000 | 8288.32 |
| 1274054400000 | 8171.7 |
| 1274140800000 | 8320.75 |
| 1274227200000 | 8025.27 |
| 1274313600000 | 7774.88 |
| 1274400000000 | 7785.5 |
| 1274659200000 | 7763.31 |
| 1274745600000 | 7428.57 |
| 1274832000000 | 7664.57 |
| 1274918400000 | 7949.55 |
| 1275004800000 | 7959.75 |
| 1275264000000 | 8023.6 |
| 1275350400000 | 7967.9 |
| 1275436800000 | 7993.54 |
| 1275523200000 | 8129.99 |
| 1275609600000 | 7943.45 |
| 1275868800000 | 7864.92 |
| 1275955200000 | 7744.46 |
| 1276041600000 | 7980.54 |
| 1276128000000 | 8208.09 |
| 1276214400000 | 8238.39 |
| 1276473600000 | 8398.1 |
| 1276560000000 | 8453.73 |
| 1276646400000 | 8414.97 |
| 1276732800000 | 8448.42 |
| 1276819200000 | 8464.3 |
| 1277078400000 | 8509.41 |
| 1277164800000 | 8459.68 |
| 1277251200000 | 8386.47 |
| 1277337600000 | 8233.16 |
| 1277424000000 | 8163.98 |
| 1277683200000 | 8320.93 |
| 1277769600000 | 8009.02 |
| 1277856000000 | 8008.67 |
| 1277942400000 | 7810.82 |
| 1278028800000 | 7829.9 |
| 1278288000000 | 7839.12 |
| 1278374400000 | 8091.32 |
| 1278460800000 | 8104.09 |
| 1278547200000 | 8159.29 |
| 1278633600000 | 8218.42 |
| 1278892800000 | 8285.99 |
| 1278979200000 | 8406.26 |
| 1279065600000 | 8374.56 |
| 1279152000000 | 8283.3799 |
| 1279238400000 | 8137.03 |
| 1279497600000 | 8108.61 |
| 1279584000000 | 8037.17 |
| 1279670400000 | 8173.55 |
| 1279756800000 | 8414.3799 |
| 1279843200000 | 8500.73 |
| 1280102400000 | 8616.3 |
| 1280188800000 | 8555.65 |
| 1280275200000 | 8495.1 |
| 1280361600000 | 8405.41 |
| 1280448000000 | 8366.58 |
| 1280707200000 | 8578.3799 |
| 1280793600000 | 8568.19 |
| 1280880000000 | 8599.89 |
| 1280966400000 | 8653.1299 |
| 1281052800000 | 8582.2099 |
| 1281312000000 | 8689.12 |
| 1281398400000 | 8553.56 |
| 1281484800000 | 8318.39 |
| 1281571200000 | 8241.78 |
| 1281657600000 | 8267.47 |
| 1281916800000 | 8283.02 |
| 1282003200000 | 8438.28 |
| 1282089600000 | 8430.62 |
| 1282176000000 | 8345.5 |
| 1282262400000 | 8189.53 |
| 1282521600000 | 8253.4 |
| 1282608000000 | 8103 |
| 1282694400000 | 8006.42 |
| 1282780800000 | 8079.83 |
| 1282867200000 | 8116.38 |
| 1283126400000 | 8108.52 |
| 1283212800000 | 8149.15 |
| 1283299200000 | 8392.2099 |
| 1283385600000 | 8463.57 |
| 1283472000000 | 8507.83 |
| 1283731200000 | 8508.33 |
| 1283817600000 | 8463.66 |
| 1283904000000 | 8518.56 |
| 1283990400000 | 8659.95 |
| 1284076800000 | 8677.69 |
| 1284336000000 | 8740.05 |
| 1284422400000 | 8761.19 |
| 1284508800000 | 8732.3 |
| 1284595200000 | 8692.03 |
| 1284681600000 | 8722.01 |
| 1284940800000 | 8803.23 |
| 1285027200000 | 8827.59 |
| 1285113600000 | 8714.36 |
| 1285200000000 | 8654.8 |
| 1285286400000 | 8808.09 |
| 1285545600000 | 8794.92 |
| 1285632000000 | 8820 |
| 1285718400000 | 8785.85 |
| 1285804800000 | 8768.03 |
| 1285891200000 | 8763.35 |
| 1286150400000 | 8706.69 |
| 1286236800000 | 8811.39 |
| 1286323200000 | 8850.81 |
| 1286409600000 | 8847.94 |
| 1286496000000 | 8926.08 |
| 1286755200000 | 8985.8 |
| 1286841600000 | 8997.94 |
| 1286928000000 | 9158.3799 |
| 1287014400000 | 9161.36 |
| 1287100800000 | 9170.39 |
| 1287360000000 | 9180.04 |
| 1287446400000 | 9131.84 |
| 1287532800000 | 9208.43 |
| 1287619200000 | 9287.51 |
| 1287705600000 | 9305.93 |
| 1287964800000 | 9363.62 |
| 1288051200000 | 9323.92 |
| 1288137600000 | 9254.26 |
| 1288224000000 | 9255.97 |
| 1288310400000 | 9301.26 |
| 1288569600000 | 9350.2099 |
| 1288656000000 | 9397.11 |
| 1288742400000 | 9373.57 |
| 1288828800000 | 9456.47 |
| 1288915200000 | 9450.82 |
| 1289174400000 | 9452.55 |
| 1289260800000 | 9507.22 |
| 1289347200000 | 9429.41 |
| 1289433600000 | 9363.99 |
| 1289520000000 | 9349.62 |
| 1289779200000 | 9423.97 |
| 1289865600000 | 9170.78 |
| 1289952000000 | 9223.01 |
| 1290038400000 | 9396.53 |
| 1290124800000 | 9412.5 |
| 1290384000000 | 9383.11 |
| 1290470400000 | 9174.34 |
| 1290556800000 | 9356.39 |
| 1290643200000 | 9484.02 |
| 1290729600000 | 9458.54 |
| 1290988800000 | 9260.45 |
| 1291075200000 | 9289.9599 |
| 1291161600000 | 9518.23 |
| 1291248000000 | 9759.3 |
| 1291334400000 | 9783.56 |
| 1291593600000 | 9845.69 |
| 1291680000000 | 9921.16 |
| 1291766400000 | 9890.16 |
| 1291852800000 | 9806.02 |
| 1291939200000 | 9846.77 |
| 1292198400000 | 9919.64 |
| 1292284800000 | 9901.55 |
| 1292371200000 | 9921.28 |
| 1292457600000 | 9935.27 |
| 1292544000000 | 9906.85 |
| 1292803200000 | 9976 |
| 1292889600000 | 10073.6 |
| 1292976000000 | 10139.2 |
| 1293062400000 | 10145.2 |
| 1293408000000 | 10093.4 |
| 1293494400000 | 10080.7 |
| 1293580800000 | 10114.2 |
| 1293667200000 | 10128.1 |
| 1294012800000 | 10192.1 |
| 1294099200000 | 10178.1 |
| 1294185600000 | 10054.8 |
| 1294272000000 | 10099.4 |
| 1294358400000 | 10074.8 |
| 1294617600000 | 9903.87 |
| 1294704000000 | 10119.9 |
| 1294790400000 | 10310.2 |
| 1294876800000 | 10291.9 |
| 1294963200000 | 10301 |
| 1295222400000 | 10275.7 |
| 1295308800000 | 10382.3 |
| 1295395200000 | 10248.1 |
| 1295481600000 | 10075.6 |
| 1295568000000 | 10091.6 |
| 1295827200000 | 10064.8 |
| 1295913600000 | 10048 |
| 1296000000000 | 10213.7 |
| 1296086400000 | 10273.3 |
| 1296172800000 | 10234.8 |
| 1296432000000 | 10139.9 |
| 1296518400000 | 10262.7 |
| 1296604800000 | 10241.5 |
| 1296691200000 | 10269.6 |
| 1296777600000 | 10302.3 |
| 1297036800000 | 10443.6 |
| 1297123200000 | 10533.8 |
| 1297209600000 | 10525.3 |
| 1297296000000 | 10489.5 |
| 1297382400000 | 10552.2 |
| 1297641600000 | 10610.7 |
| 1297728000000 | 10588.9 |
| 1297814400000 | 10585.5 |
| 1297900800000 | 10518.1 |
| 1297987200000 | 10514 |
| 1298246400000 | 10338.5 |
| 1298332800000 | 10304.5 |
| 1298419200000 | 10122.3 |
| 1298505600000 | 10016.5 |
| 1298592000000 | 10182.4 |
| 1298851200000 | 10293.8 |
| 1298937600000 | 10304.8 |
| 1299024000000 | 10182.2 |
| 1299110400000 | 10182 |
| 1299196800000 | 10148.5 |
| 1299456000000 | 10163.9 |
| 1299542400000 | 10228.6 |
| 1299628800000 | 10290.2 |
| 1299715200000 | 10152.2 |
| 1299801600000 | 10011.8 |
| 1300060800000 | 9880.77 |
| 1300147200000 | 9628.76 |
| 1300233600000 | 9565.61 |
| 1300320000000 | 9741.09 |
| 1300406400000 | 9854.02 |
| 1300665600000 | 10012.1 |
| 1300752000000 | 9964.05 |
| 1300838400000 | 9994.79 |
| 1300924800000 | 10167.1 |
| 1301011200000 | 10192.4 |
| 1301270400000 | 10200.8 |
| 1301356800000 | 10219.3 |
| 1301443200000 | 10329.5 |
| 1301529600000 | 10310.1 |
| 1301616000000 | 10490.4 |
| 1301875200000 | 10562.7 |
| 1301961600000 | 10551.2 |
| 1302048000000 | 10577.2 |
| 1302134400000 | 10488.4 |
| 1302220800000 | 10539.6 |
| 1302480000000 | 10452.6 |
| 1302566400000 | 10308.7 |
| 1302652800000 | 10348.3 |
| 1302739200000 | 10317.2 |
| 1302825600000 | 10370.3 |
| 1303084800000 | 10165 |
| 1303171200000 | 10238.8 |
| 1303257600000 | 10450.1 |
| 1303344000000 | 10513.3 |
| 1303776000000 | 10626.1 |
| 1303862400000 | 10684.1 |
| 1303948800000 | 10711.3 |
| 1304035200000 | 10740.5 |
| 1304294400000 | 10799.5 |
| 1304380800000 | 10752 |
| 1304467200000 | 10580.6 |
| 1304553600000 | 10541.2 |
| 1304640000000 | 10694.3 |
| 1304899200000 | 10713.5 |
| 1304985600000 | 10830.8 |
| 1305072000000 | 10820 |
| 1305158400000 | 10759.2 |
| 1305244800000 | 10850.7 |
| 1305504000000 | 10794.9 |
| 1305590400000 | 10661.5 |
| 1305676800000 | 10662.6 |
| 1305763200000 | 10766.9 |
| 1305849600000 | 10778.1 |
| 1306108800000 | 10570.4 |
| 1306195200000 | 10642.9 |
| 1306281600000 | 10632.6 |
| 1306368000000 | 10624.7 |
| 1306454400000 | 10694.1 |
| 1306713600000 | 10730.4 |
| 1306800000000 | 10884 |
| 1306886400000 | 10826.7 |
| 1306972800000 | 10680.4 |
| 1307059200000 | 10682.2 |
| 1307318400000 | 10659.9 |
| 1307404800000 | 10656 |
| 1307491200000 | 10538.7 |
| 1307577600000 | 10674.2 |
| 1307664000000 | 10572.2 |
| 1307923200000 | 10570.4 |
| 1308009600000 | 10693.3 |
| 1308096000000 | 10634.6 |
| 1308182400000 | 10557.8 |
| 1308268800000 | 10530.5 |
| 1308528000000 | 10462.6 |
| 1308614400000 | 10651.6 |
| 1308700800000 | 10661.5 |
| 1308787200000 | 10515 |
| 1308873600000 | 10510.3 |
| 1309132800000 | 10456.9 |
| 1309219200000 | 10539.1 |
| 1309305600000 | 10748 |
| 1309392000000 | 10932.3 |
| 1309478400000 | 10991.3 |
| 1309737600000 | 11087.5 |
| 1309824000000 | 11089.6 |
| 1309910400000 | 11074 |
| 1309996800000 | 11187 |
| 1310083200000 | 11068.9 |
| 1310342400000 | 10813.2 |
| 1310428800000 | 10745 |
| 1310515200000 | 10930.7 |
| 1310601600000 | 10796.1 |
| 1310688000000 | 10789.5 |
| 1310947200000 | 10575 |
| 1311033600000 | 10628.6 |
| 1311120000000 | 10770.5 |
| 1311206400000 | 10828.5 |
| 1311292800000 | 10886.8 |
| 1311552000000 | 10914.1 |
| 1311638400000 | 10785.1 |
| 1311724800000 | 10643.1 |
| 1311811200000 | 10488.8 |
| 1311897600000 | 10486.9 |
| 1312156800000 | 10338.1 |
| 1312243200000 | 9957 |
| 1312329600000 | 9719.1299 |
| 1312416000000 | 9225.29 |
| 1312502400000 | 9135.22 |
| 1312761600000 | 8539.42 |
| 1312848000000 | 8783.61 |
| 1312934400000 | 8532.7 |
| 1313020800000 | 8913.9 |
| 1313107200000 | 9197.47 |
| 1313366400000 | 9318.19 |
| 1313452800000 | 9149.12 |
| 1313539200000 | 9084.03 |
| 1313625600000 | 8532.89 |
| 1313712000000 | 8404.29 |
| 1313971200000 | 8424.93 |
| 1314057600000 | 8477.85 |
| 1314144000000 | 8747.74 |
| 1314230400000 | 8705.91 |
| 1314316800000 | 8628.85 |
| 1314576000000 | 8857.44 |
| 1314662400000 | 8898.01 |
| 1314748800000 | 9177.09 |
| 1314835200000 | 9170.66 |
| 1314921600000 | 8837.5 |
| 1315180800000 | 8402.92 |
| 1315267200000 | 8334.93 |
| 1315353600000 | 8714.97 |
| 1315440000000 | 8787.95 |
| 1315526400000 | 8535.79 |
| 1315785600000 | 8303.87 |
| 1315872000000 | 8403.19 |
| 1315958400000 | 8659.52 |
| 1316044800000 | 8832.72 |
| 1316131200000 | 8910.82 |
| 1316390400000 | 8720.81 |
| 1316476800000 | 8877.42 |
| 1316563200000 | 8724.19 |
| 1316649600000 | 8230.49 |
| 1316736000000 | 8146.01 |
| 1316995200000 | 8215.64 |
| 1317081600000 | 8628.47 |
| 1317168000000 | 8548.14 |
| 1317254400000 | 8635.45 |
| 1317340800000 | 8341.08 |
| 1317600000000 | 8163.61 |
| 1317686400000 | 7783.14 |
| 1317772800000 | 8034.71 |
| 1317859200000 | 8398.51 |
| 1317945600000 | 8450.66 |
| 1318204800000 | 8678.8799 |
| 1318291200000 | 8723.67 |
| 1318377600000 | 8935.86 |
| 1318464000000 | 8901.57 |
| 1318550400000 | 9026.86 |
| 1318809600000 | 8886 |
| 1318896000000 | 8973.86 |
| 1318982400000 | 8934.17 |
| 1319068800000 | 8705.59 |
| 1319155200000 | 8956.17 |
| 1319414400000 | 9148.05 |
| 1319500800000 | 9065.4599 |
| 1319587200000 | 9035.69 |
| 1319673600000 | 9386.6 |
| 1319760000000 | 9339.79 |
| 1320019200000 | 9076.24 |
| 1320105600000 | 8730.35 |
| 1320192000000 | 8855.47 |
| 1320278400000 | 9136.05 |
| 1320364800000 | 9076.55 |
| 1320624000000 | 9032.78 |
| 1320710400000 | 9064.77 |
| 1320796800000 | 8871.3799 |
| 1320883200000 | 8845.12 |
| 1320969600000 | 9153.85 |
| 1321228800000 | 9029.5 |
| 1321315200000 | 8897.75 |
| 1321401600000 | 8860.51 |
| 1321488000000 | 8720.51 |
| 1321574400000 | 8626.15 |
| 1321833600000 | 8301.94 |
| 1321920000000 | 8208.4 |
| 1322006400000 | 8105.78 |
| 1322092800000 | 8222.7 |
| 1322179200000 | 8248.06 |
| 1322438400000 | 8590.61 |
| 1322524800000 | 8612.41 |
| 1322611200000 | 9017.05 |
| 1322697600000 | 8904.54 |
| 1322784000000 | 8987.15 |
| 1323043200000 | 9043.87 |
| 1323129600000 | 8944.43 |
| 1323216000000 | 8849.48 |
| 1323302400000 | 8668.49 |
| 1323388800000 | 8768.18 |
| 1323648000000 | 8558.94 |
| 1323734400000 | 8586.85 |
| 1323820800000 | 8398.64 |
| 1323907200000 | 8518.66 |
| 1323993600000 | 8531.1 |
| 1324252800000 | 8490.89 |
| 1324339200000 | 8737.28 |
| 1324425600000 | 8717.69 |
| 1324512000000 | 8775.39 |
| 1324598400000 | 8834.69 |
| 1324944000000 | 8837.94 |
| 1325030400000 | 8752.86 |
| 1325116800000 | 8774.73 |
| 1325203200000 | 8897.81 |
| 1325462400000 | 9115.2 |
| 1325548800000 | 9229.09 |
| 1325635200000 | 9190.12 |
| 1325721600000 | 9170.4599 |
| 1325808000000 | 9215.68 |
| 1326067200000 | 9163.51 |
| 1326153600000 | 9388.77 |
| 1326240000000 | 9469.64 |
| 1326326400000 | 9535.56 |
| 1326412800000 | 9487.32 |
| 1326672000000 | 9571.62 |
| 1326758400000 | 9721.84 |
| 1326844800000 | 9752.74 |
| 1326931200000 | 9838.48 |
| 1327017600000 | 9797.35 |
| 1327276800000 | 9852.72 |
| 1327363200000 | 9765.1299 |
| 1327449600000 | 9825.29 |
| 1327536000000 | 9974.61 |
| 1327622400000 | 9940.44 |
| 1327881600000 | 9773.32 |
| 1327968000000 | 9917.43 |
| 1328054400000 | 10128.66 |
| 1328140800000 | 10212.17 |
| 1328227200000 | 10413.97 |
| 1328486400000 | 10374.9599 |
| 1328572800000 | 10306.48 |
| 1328659200000 | 10316.35 |
| 1328745600000 | 10356.32 |
| 1328832000000 | 10249.1299 |
| 1329091200000 | 10289.95 |
| 1329177600000 | 10253.56 |
| 1329264000000 | 10352.97 |
| 1329350400000 | 10296.7099 |
| 1329436800000 | 10441.43 |
| 1329696000000 | 10584.75 |
| 1329782400000 | 10468.48 |
| 1329868800000 | 10380.16 |
| 1329955200000 | 10368.62 |
| 1330041600000 | 10452.27 |
| 1330300800000 | 10380.92 |
| 1330387200000 | 10442.73 |
| 1330473600000 | 10428.6 |
| 1330560000000 | 10528.25 |
| 1330646400000 | 10509.87 |
| 1330905600000 | 10384.78 |
| 1330992000000 | 9996.03 |
| 1331078400000 | 10107.69 |
| 1331164800000 | 10431.16 |
| 1331251200000 | 10513.84 |
| 1331510400000 | 10530.98 |
| 1331596800000 | 10667.7 |
| 1331683200000 | 10665.7 |
| 1331769600000 | 10726.2 |
| 1331856000000 | 10749.31 |
| 1332115200000 | 10712.7099 |
| 1332201600000 | 10575.18 |
| 1332288000000 | 10630.65 |
| 1332374400000 | 10573.05 |
| 1332460800000 | 10656.55 |
| 1332720000000 | 10807.731 |
| 1332806400000 | 10821.15 |
| 1332892800000 | 10677.2099 |
| 1332979200000 | 10531.92 |
| 1333065600000 | 10703.1 |
| 1333324800000 | 10873.22 |
| 1333411200000 | 10853.01 |
| 1333497600000 | 10515.43 |
| 1333584000000 | 10600.66 |
| 1334016000000 | 10332.731 |
| 1334102400000 | 10439.1299 |
| 1334188800000 | 10670.731 |
| 1334275200000 | 10494 |
| 1334534400000 | 10545.67 |
| 1334620800000 | 10747.35 |
| 1334707200000 | 10661.55 |
| 1334793600000 | 10601.981 |
| 1334880000000 | 10649.5 |
| 1335139200000 | 10270.481 |
| 1335225600000 | 10372.6 |
| 1335312000000 | 10629.62 |
| 1335398400000 | 10761.31 |
| 1335484800000 | 10910.11 |
| 1335744000000 | 10828.25 |
| 1335916800000 | 10828.22 |
| 1336003200000 | 10850.14 |
| 1336089600000 | 10588.95 |
| 1336348800000 | 10625.8 |
| 1336435200000 | 10416.3 |
| 1336521600000 | 10446.59 |
| 1336608000000 | 10489.481 |
| 1336694400000 | 10554.99 |
| 1336953600000 | 10363.97 |
| 1337040000000 | 10332.76 |
| 1337126400000 | 10331.43 |
| 1337212800000 | 10205.89 |
| 1337299200000 | 10043.67 |
| 1337558400000 | 10169.55 |
| 1337644800000 | 10427.42 |
| 1337731200000 | 10228.24 |
| 1337817600000 | 10231.52 |
| 1337904000000 | 10196.44 |
| 1338163200000 | 10262.3799 |
| 1338249600000 | 10417.8 |
| 1338336000000 | 10208.56 |
| 1338422400000 | 10147.82 |
| 1338508800000 | 9870.4599 |
| 1338768000000 | 9715.52 |
| 1338854400000 | 9733.42 |
| 1338940800000 | 10036.1 |
| 1339027200000 | 10228.44 |
| 1339113600000 | 10123.12 |
| 1339372800000 | 10103.35 |
| 1339459200000 | 10044.9 |
| 1339545600000 | 9981.8799 |
| 1339632000000 | 9931.25 |
| 1339718400000 | 10046.11 |
| 1339977600000 | 10089.15 |
| 1340064000000 | 10297.4599 |
| 1340150400000 | 10403.7099 |
| 1340236800000 | 10372.53 |
| 1340323200000 | 10175.72 |
| 1340582400000 | 10024.61 |
| 1340668800000 | 9963.2099 |
| 1340755200000 | 10014.34 |
| 1340841600000 | 9941.27 |
| 1340928000000 | 10343.7099 |
| 1341187200000 | 10454.4599 |
| 1341273600000 | 10644.7 |
| 1341360000000 | 10690.58 |
| 1341446400000 | 10606.3799 |
| 1341532800000 | 10448.74 |
| 1341792000000 | 10423.76 |
| 1341878400000 | 10565.231 |
| 1341964800000 | 10446.17 |
| 1342051200000 | 10388.28 |
| 1342137600000 | 10621.231 |
| 1342396800000 | 10655.35 |
| 1342483200000 | 10649.83 |
| 1342569600000 | 10742.77 |
| 1342656000000 | 10902.3 |
| 1342742400000 | 10807.07 |
| 1343001600000 | 10426.54 |
| 1343088000000 | 10454 |
| 1343174400000 | 10475.52 |
| 1343260800000 | 10722.69 |
| 1343347200000 | 10854.74 |
| 1343606400000 | 10935.81 |
| 1343692800000 | 10826.26 |
| 1343779200000 | 10891.68 |
| 1343865600000 | 10674.74 |
| 1343952000000 | 10990.72 |
| 1344211200000 | 11125.8 |
| 1344297600000 | 11167.5 |
| 1344384000000 | 11053.79 |
| 1344470400000 | 11064.24 |
| 1344556800000 | 11054.55 |
| 1344816000000 | 10987.55 |
| 1344902400000 | 11049.5 |
| 1344988800000 | 11026.22 |
| 1345075200000 | 11093.731 |
| 1345161600000 | 11228.42 |
| 1345420800000 | 11153.22 |
| 1345507200000 | 11255.32 |
| 1345593600000 | 11138.01 |
| 1345680000000 | 11071.92 |
| 1345766400000 | 11014.231 |
| 1346025600000 | 11061.3 |
| 1346112000000 | 11001.83 |
| 1346198400000 | 11063.75 |
| 1346284800000 | 10944.05 |
| 1346371200000 | 11016.981 |
| 1346630400000 | 11051.28 |
| 1346716800000 | 10898.95 |
| 1346803200000 | 10887.27 |
| 1346889600000 | 11115.15 |
| 1346976000000 | 11177.52 |
| 1347235200000 | 11153.8799 |
| 1347321600000 | 11184.79 |
| 1347408000000 | 11183.27 |
| 1347494400000 | 11017.95 |
| 1347580800000 | 11237.27 |
| 1347840000000 | 11161.61 |
| 1347926400000 | 11085.39 |
| 1348012800000 | 11123.4599 |
| 1348099200000 | 11127.09 |
| 1348185600000 | 11213.52 |
| 1348444800000 | 11103.9 |
| 1348531200000 | 11165.47 |
| 1348617600000 | 10950.53 |
| 1348704000000 | 11012.53 |
| 1348790400000 | 10977.8799 |
| 1349049600000 | 11129.47 |
| 1349136000000 | 11150.93 |
| 1349222400000 | 11183.51 |
| 1349308800000 | 11239.54 |
| 1349395200000 | 11349.69 |
| 1349654400000 | 11249.481 |
| 1349740800000 | 11203.37 |
| 1349827200000 | 11244.26 |
| 1349913600000 | 11328.42 |
| 1350000000000 | 11231.35 |
| 1350259200000 | 11315.33 |
| 1350345600000 | 11471.41 |
| 1350432000000 | 11555.64 |
| 1350518400000 | 11556.11 |
| 1350604800000 | 11476.01 |
| 1350864000000 | 11470.06 |
| 1350950400000 | 11267.95 |
| 1351036800000 | 11330.05 |
| 1351123200000 | 11356.36 |
| 1351209600000 | 11413.57 |
| 1351468800000 | 11398.07 |
| 1351555200000 | 11504.35 |
| 1351641600000 | 11492.02 |
| 1351728000000 | 11607.45 |
| 1351814400000 | 11626.08 |
| 1352073600000 | 11565.58 |
| 1352160000000 | 11656.15 |
| 1352246400000 | 11518.31 |
| 1352332800000 | 11382.55 |
| 1352419200000 | 11340.87 |
| 1352678400000 | 11317.97 |
| 1352764800000 | 11296.97 |
| 1352851200000 | 11246.85 |
| 1352937600000 | 11071.481 |
| 1353024000000 | 10957.53 |
| 1353283200000 | 11172.03 |
| 1353369600000 | 11242.67 |
| 1353456000000 | 11274.41 |
| 1353542400000 | 11381.731 |
| 1353628800000 | 11408.08 |
| 1353888000000 | 11371.4599 |
| 1353974400000 | 11432.81 |
| 1354060800000 | 11444.15 |
| 1354147200000 | 11568.68 |
| 1354233600000 | 11612.92 |
| 1354492800000 | 11625.89 |
| 1354579200000 | 11615.7099 |
| 1354665600000 | 11682.14 |
| 1354752000000 | 11887.14 |
| 1354838400000 | 11896.731 |
| 1355097600000 | 11898.61 |
| 1355184000000 | 11973.28 |
| 1355270400000 | 11952.12 |
| 1355356800000 | 11923.99 |
| 1355443200000 | 11955.99 |
| 1355702400000 | 11947.12 |
| 1355788800000 | 12008.57 |
| 1355875200000 | 12086.11 |
| 1355961600000 | 12069.57 |
| 1356048000000 | 11994.32 |
| 1356566400000 | 11976.54 |
| 1356652800000 | 11914.37 |
| 1357084800000 | 12149.37 |
| 1357171200000 | 12186.87 |
| 1357257600000 | 12244.01 |
| 1357516800000 | 12206.26 |
| 1357603200000 | 12191.981 |
| 1357689600000 | 12364.3799 |
| 1357776000000 | 12348.4 |
| 1357862400000 | 12335.4 |
| 1358121600000 | 12312.44 |
| 1358208000000 | 12268 |
| 1358294400000 | 12315.15 |
| 1358380800000 | 12480.99 |
| 1358467200000 | 12547.731 |
| 1358726400000 | 12552.41 |
| 1358812800000 | 12573.09 |
| 1358899200000 | 12606.2 |
| 1358985600000 | 12675.45 |
| 1359072000000 | 12730.86 |
| 1359331200000 | 12759.45 |
| 1359417600000 | 12697.39 |
| 1359504000000 | 12618.7 |
| 1359590400000 | 12571.3799 |
| 1359676800000 | 12757 |
| 1359936000000 | 12560.82 |
| 1360022400000 | 12641.14 |
| 1360108800000 | 12634.29 |
| 1360195200000 | 12655.69 |
| 1360281600000 | 12759.56 |
| 1360540800000 | 12738.2099 |
| 1360627200000 | 12784.97 |
| 1360713600000 | 13003.14 |
| 1360800000000 | 12942.91 |
| 1360886400000 | 12964.25 |
| 1361145600000 | 12988.7 |
| 1361232000000 | 13154.3799 |
| 1361318400000 | 13178.44 |
| 1361404800000 | 13014.41 |
| 1361491200000 | 13119.8 |
| 1361750400000 | 13141.64 |
| 1361836800000 | 13002.89 |
| 1361923200000 | 13140.97 |
| 1362009600000 | 13301.3799 |
| 1362096000000 | 13261.91 |
| 1362355200000 | 13202.26 |
| 1362441600000 | 13314.47 |
| 1362528000000 | 13319.93 |
| 1362614400000 | 13363.481 |
| 1362700800000 | 13352.53 |
| 1362960000000 | 13338.3 |
| 1363046400000 | 13369.84 |
| 1363132800000 | 13400.36 |
| 1363219200000 | 13473.05 |
| 1363305600000 | 13486.39 |
| 1363564800000 | 13514.85 |
| 1363651200000 | 13438.78 |
| 1363737600000 | 13408.8 |
| 1363824000000 | 13357.35 |
| 1363910400000 | 13358.86 |
| 1364169600000 | 13339.6299 |
| 1364256000000 | 13391.5 |
| 1364342400000 | 13250.54 |
| 1364428800000 | 13322.26 |
| 1364860800000 | 13522.06 |
| 1364947200000 | 13447.7 |
| 1365033600000 | 13208.76 |
| 1365120000000 | 12922.9 |
| 1365379200000 | 12988.99 |
| 1365465600000 | 12977.41 |
| 1365552000000 | 13268.07 |
| 1365638400000 | 13393.26 |
| 1365724800000 | 13307.89 |
| 1365984000000 | 13188.2 |
| 1366070400000 | 13103.29 |
| 1366156800000 | 12988.15 |
| 1366243200000 | 12970.72 |
| 1366329600000 | 13019.09 |
| 1366588800000 | 13093.231 |
| 1366675200000 | 13345.19 |
| 1366761600000 | 13380.1 |
| 1366848000000 | 13419.66 |
| 1366934400000 | 13349.66 |
| 1367193600000 | 13398.74 |
| 1367280000000 | 13443.71 |
| 1367452800000 | 13508.4 |
| 1367539200000 | 13643.33 |
| 1367798400000 | 13695.51 |
| 1367884800000 | 13788.2 |
| 1367971200000 | 13807.44 |
| 1368057600000 | 13830.36 |
| 1368144000000 | 13893.5 |
| 1368403200000 | 13873.3 |
| 1368489600000 | 13971.06 |
| 1368576000000 | 14055.53 |
| 1368662400000 | 14051.43 |
| 1368748800000 | 14070.63 |
| 1369008000000 | 14163.68 |
| 1369094400000 | 14200.91 |
| 1369180800000 | 14258.83 |
| 1369267200000 | 13984.52 |
| 1369353600000 | 13987.35 |
| 1369612800000 | 14066.55 |
| 1369699200000 | 14303.83 |
| 1369785600000 | 14111.58 |
| 1369872000000 | 14135.95 |
| 1369958400000 | 14093.59 |
| 1370217600000 | 13950.97 |
| 1370304000000 | 14006.3 |
| 1370390400000 | 13790.7 |
| 1370476800000 | 13706.84 |
| 1370563200000 | 13846.8 |
| 1370822400000 | 13931.6 |
| 1370908800000 | 13812.18 |
| 1370995200000 | 13888.08 |
| 1371081600000 | 13833.52 |
| 1371168000000 | 13964.79 |
| 1371427200000 | 14048 |
| 1371513600000 | 14123.78 |
| 1371600000000 | 14119.72 |
| 1371686400000 | 13775.97 |
| 1371772800000 | 13578.14 |
| 1372032000000 | 13263.36 |
| 1372118400000 | 13488.68 |
| 1372204800000 | 13649.63 |
| 1372291200000 | 13805.18 |
| 1372377600000 | 13706.44 |
| 1372636800000 | 13806.4 |
| 1372723200000 | 13744.52 |
| 1372809600000 | 13608.49 |
| 1372896000000 | 13859.61 |
| 1372982400000 | 13716.08 |
| 1373241600000 | 13848.85 |
| 1373328000000 | 13970.21 |
| 1373414400000 | 13938.981 |
| 1373500800000 | 14000.52 |
| 1373587200000 | 14014.14 |
| 1373846400000 | 14044.45 |
| 1373932800000 | 13998.31 |
| 1374019200000 | 14005.58 |
| 1374105600000 | 14205.3 |
| 1374192000000 | 14185.04 |
| 1374451200000 | 14143.31 |
| 1374537600000 | 14123.68 |
| 1374624000000 | 14191.07 |
| 1374710400000 | 14251.47 |
| 1374796800000 | 14208.06 |
| 1375056000000 | 14266.42 |
| 1375142400000 | 14362.79 |
| 1375228800000 | 14352.43 |
| 1375315200000 | 14573.2 |
| 1375401600000 | 14606.11 |
| 1375660800000 | 14654.19 |
| 1375747200000 | 14604.43 |
| 1375833600000 | 14607.94 |
| 1375920000000 | 14682.69 |
| 1376006400000 | 14733.76 |
| 1376265600000 | 14719.08 |
| 1376352000000 | 14779.84 |
| 1376438400000 | 14855.42 |
| 1376524800000 | 14717.59 |
| 1376611200000 | 14762.87 |
| 1376870400000 | 14728.6 |
| 1376956800000 | 14617.97 |
| 1377043200000 | 14594.74 |
| 1377129600000 | 14748.16 |
| 1377216000000 | 14839.2 |
| 1377475200000 | 14809.36 |
| 1377561600000 | 14517.481 |
| 1377648000000 | 14325.47 |
| 1377734400000 | 14448.38 |
| 1377820800000 | 14386.16 |
| 1378080000000 | 14636.981 |
| 1378166400000 | 14551.16 |
| 1378252800000 | 14515.42 |
| 1378339200000 | 14610.03 |
| 1378425600000 | 14588.04 |
| 1378684800000 | 14645.21 |
| 1378771200000 | 14833.52 |
| 1378857600000 | 14877.96 |
| 1378944000000 | 14823.52 |
| 1379030400000 | 14840.3 |
| 1379289600000 | 15004.19 |
| 1379376000000 | 14923.85 |
| 1379462400000 | 15031.27 |
| 1379548800000 | 15059.15 |
| 1379635200000 | 15021.36 |
| 1379894400000 | 14966.22 |
| 1379980800000 | 14981.99 |
| 1380067200000 | 15002.72 |
| 1380153600000 | 15042.18 |
| 1380240000000 | 15077.81 |
| 1380499200000 | 15034.27 |
| 1380585600000 | 15174.54 |
| 1380672000000 | 15126.03 |
| 1380758400000 | 15112.84 |
| 1380844800000 | 15129.18 |
| 1381104000000 | 15109.63 |
| 1381190400000 | 15089.76 |
| 1381276800000 | 14966.95 |
| 1381363200000 | 15171.59 |
| 1381449600000 | 15235.04 |
| 1381708800000 | 15252.31 |
| 1381795200000 | 15422.87 |
| 1381881600000 | 15449.231 |
| 1381968000000 | 15479.13 |
| 1382054400000 | 15700.29 |
| 1382313600000 | 15800.07 |
| 1382400000000 | 15810.51 |
| 1382486400000 | 15764.27 |
| 1382572800000 | 15846.21 |
| 1382659200000 | 15860.44 |
| 1382918400000 | 15819.43 |
| 1383004800000 | 15868.09 |
| 1383091200000 | 15939.92 |
| 1383177600000 | 15989.77 |
| 1383264000000 | 16006.94 |
| 1383523200000 | 16097.24 |
| 1383609600000 | 16091.17 |
| 1383696000000 | 16216.89 |
| 1383782400000 | 16122.12 |
| 1383868800000 | 16069.25 |
| 1384128000000 | 16194.6 |
| 1384214400000 | 16062.72 |
| 1384300800000 | 15916.8 |
| 1384387200000 | 16084.26 |
| 1384473600000 | 16096.76 |
| 1384732800000 | 16215.74 |
| 1384819200000 | 16206.92 |
| 1384905600000 | 16191.57 |
| 1384992000000 | 16099.1 |
| 1385078400000 | 16149.17 |
| 1385337600000 | 16229.59 |
| 1385424000000 | 16191.29 |
| 1385510400000 | 16245.83 |
| 1385596800000 | 16281.29 |
| 1385683200000 | 16334.28 |
| 1385942400000 | 16396.039 |
| 1386028800000 | 16075.52 |
| 1386115200000 | 15965.74 |
| 1386201600000 | 15864.93 |
| 1386288000000 | 15955.481 |
| 1386547200000 | 16046.87 |
| 1386633600000 | 15954.17 |
| 1386720000000 | 16021.46 |
| 1386806400000 | 15901.24 |
| 1386892800000 | 15898.86 |
| 1387152000000 | 16081.61 |
| 1387238400000 | 16073.76 |
| 1387324800000 | 16151.81 |
| 1387411200000 | 16299.92 |
| 1387497600000 | 16391 |
| 1387756800000 | 16491.4199 |
| 1388102400000 | 16625.721 |
| 1388361600000 | 16574.449 |
| 1388620800000 | 16516.85 |
| 1388707200000 | 16618.869 |
| 1388966400000 | 16566.551 |
| 1389052800000 | 16590.529 |
| 1389139200000 | 16623.961 |
| 1389225600000 | 16543.029 |
| 1389312000000 | 16644.789 |
| 1389571200000 | 16773.359 |
| 1389657600000 | 16707.859 |
| 1389744000000 | 16901.4 |
| 1389830400000 | 16943.631 |
| 1389916800000 | 16946.619 |
| 1390176000000 | 16919.91 |
| 1390262400000 | 16899.539 |
| 1390348800000 | 16874.73 |
| 1390435200000 | 16744.57 |
| 1390521600000 | 16301.27 |
| 1390780800000 | 16134.05 |
| 1390867200000 | 16417.109 |
| 1390953600000 | 16309.26 |
| 1391040000000 | 16285.11 |
| 1391126400000 | 16205.88 |
| 1391385600000 | 16013.83 |
| 1391472000000 | 16032.94 |
| 1391558400000 | 16066.91 |
| 1391644800000 | 16329.23 |
| 1391731200000 | 16400.98 |
| 1391990400000 | 16391.289 |
| 1392076800000 | 16557.9199 |
| 1392163200000 | 16644.5099 |
| 1392249600000 | 16633.59 |
| 1392336000000 | 16754.699 |
| 1392595200000 | 16882.77 |
| 1392681600000 | 16849.15 |
| 1392768000000 | 16855.779 |
| 1392854400000 | 16774.83 |
| 1392940800000 | 16826.7599 |
| 1393200000000 | 16933.4 |
| 1393286400000 | 16917.24 |
| 1393372800000 | 16853.551 |
| 1393459200000 | 16826.881 |
| 1393545600000 | 16891.73 |
| 1393804800000 | 16449.279 |
| 1393891200000 | 16825.6699 |
| 1393977600000 | 16840.869 |
| 1394064000000 | 16876.09 |
| 1394150400000 | 16655.961 |
| 1394409600000 | 16494.471 |
| 1394496000000 | 16475 |
| 1394582400000 | 16247.35 |
| 1394668800000 | 16066.5 |
| 1394755200000 | 16009.8 |
| 1395014400000 | 16294.96 |
| 1395100800000 | 16421.641 |
| 1395187200000 | 16443.891 |
| 1395273600000 | 16361.48 |
| 1395360000000 | 16337.44 |
| 1395619200000 | 16080.65 |
| 1395705600000 | 16268.28 |
| 1395792000000 | 16407.07 |
| 1395878400000 | 16334.75 |
| 1395964800000 | 16444.49 |
| 1396224000000 | 16461.68 |
| 1396310400000 | 16606.711 |
| 1396396800000 | 16614.58 |
| 1396483200000 | 16628.84 |
| 1396569600000 | 16714.25 |
| 1396828800000 | 16482.8 |
| 1396915200000 | 16253.55 |
| 1397001600000 | 16333.02 |
| 1397088000000 | 16269.81 |
| 1397174400000 | 16029.23 |
| 1397433600000 | 15874.9 |
| 1397520000000 | 15661.85 |
| 1397606400000 | 15970.99 |
| 1397692800000 | 16142.9 |
| 1398124800000 | 16372.55 |
| 1398211200000 | 16295.9 |
| 1398297600000 | 16275.2 |
| 1398384000000 | 16056.61 |
| 1398643200000 | 16053.42 |
| 1398729600000 | 16166.9 |
| 1398816000000 | 16081.88 |
| 1398988800000 | 16126.63 |
| 1399248000000 | 16028.26 |
| 1399334400000 | 16000.61 |
| 1399420800000 | 16041.72 |
| 1399507200000 | 16293.92 |
| 1399593600000 | 16302.19 |
| 1399852800000 | 16511.93 |
| 1399939200000 | 16596.41 |
| 1400025600000 | 16530.58 |
| 1400112000000 | 16349.93 |
| 1400198400000 | 16185.74 |
| 1400457600000 | 16313.83 |
| 1400544000000 | 16245.39 |
| 1400630400000 | 16327.58 |
| 1400716800000 | 16490.971 |
| 1400803200000 | 16616.1699 |
| 1401062400000 | 16794.221 |
| 1401148800000 | 16917.869 |
| 1401235200000 | 16913.539 |
| 1401321600000 | 16915.051 |
| 1401408000000 | 16951.109 |
| 1401667200000 | 17015.48 |
| 1401753600000 | 16873.381 |
| 1401840000000 | 16865.02 |
| 1401926400000 | 16942 |
| 1402012800000 | 17129.6699 |
| 1402272000000 | 17146.9199 |
| 1402358400000 | 17167.9199 |
| 1402444800000 | 17026.02 |
| 1402531200000 | 17058.961 |
| 1402617600000 | 16908.199 |
| 1402876800000 | 16837.551 |
| 1402963200000 | 16932.41 |
| 1403049600000 | 16943.68 |
| 1403136000000 | 17007.881 |
| 1403222400000 | 16988.52 |
| 1403481600000 | 16846.971 |
| 1403568000000 | 16837.25 |
| 1403654400000 | 16710.811 |
| 1403740800000 | 16705.84 |
| 1403827200000 | 16807.891 |
| 1404086400000 | 16815.58 |
| 1404172800000 | 16729.6889 |
| 1404259200000 | 16745.449 |
| 1404345600000 | 16915.15 |
| 1404432000000 | 16888.9199 |
| 1404691200000 | 16687.7599 |
| 1404777600000 | 16457.2599 |
| 1404864000000 | 16430.6 |
| 1404950400000 | 16280.14 |
| 1405036800000 | 16308.61 |
| 1405296000000 | 16496.83 |
| 1405382400000 | 16327.21 |
| 1405468800000 | 16472.619 |
| 1405555200000 | 16452.1 |
| 1405641600000 | 16392.391 |
| 1405900800000 | 16227.11 |
| 1405987200000 | 16369.75 |
| 1406073600000 | 16422.83 |
| 1406160000000 | 16510.801 |
| 1406246400000 | 16303.06 |
| 1406505600000 | 16192.1 |
| 1406592000000 | 16218.23 |
| 1406678400000 | 16154.66 |
| 1406764800000 | 15790.67 |
| 1406851200000 | 15616.35 |
| 1407110400000 | 15511.15 |
| 1407196800000 | 15516.16 |
| 1407283200000 | 15385.52 |
| 1407369600000 | 15340.87 |
| 1407456000000 | 15297.48 |
| 1407715200000 | 15668.66 |
| 1407801600000 | 15532.74 |
| 1407888000000 | 15649.99 |
| 1407974400000 | 15746.68 |
| 1408060800000 | 15674.92 |
| 1408320000000 | 15847.89 |
| 1408406400000 | 15970.45 |
| 1408492800000 | 15906.94 |
| 1408579200000 | 15998.36 |
| 1408665600000 | 15999.22 |
| 1408924800000 | 16169.44 |
| 1409011200000 | 16270.59 |
| 1409097600000 | 16273.17 |
| 1409184000000 | 16095.87 |
| 1409270400000 | 16085.29 |
| 1409529600000 | 16100.79 |
| 1409616000000 | 16146.14 |
| 1409702400000 | 16241.3 |
| 1409788800000 | 16338.71 |
| 1409875200000 | 16343.75 |
| 1410134400000 | 16340.76 |
| 1410220800000 | 16278.49 |
| 1410307200000 | 16166.69 |
| 1410393600000 | 16146.88 |
| 1410480000000 | 16164.77 |
| 1410739200000 | 16122.62 |
| 1410825600000 | 16039.09 |
| 1410912000000 | 16153.06 |
| 1410998400000 | 16249.51 |
| 1411084800000 | 16290.16 |
| 1411344000000 | 16215.14 |
| 1411430400000 | 15979.6 |
| 1411516800000 | 15973.95 |
| 1411603200000 | 15927.15 |
| 1411689600000 | 15947.9 |
| 1411948800000 | 15885.5 |
| 1412035200000 | 15994.96 |
| 1412121600000 | 15820.09 |
| 1412208000000 | 15567.21 |
| 1412553600000 | 15757.11 |
| 1412640000000 | 15550.43 |
| 1412726400000 | 15377.22 |
| 1412812800000 | 15201.89 |
| 1412899200000 | 14988.92 |
| 1413158400000 | 14946.92 |
| 1413244800000 | 15055.75 |
| 1413331200000 | 14753.5 |
| 1413417600000 | 14733.19 |
| 1413504000000 | 15177.83 |
| 1413763200000 | 15065.19 |
| 1413849600000 | 15422.86 |
| 1413936000000 | 15583.37 |
| 1414022400000 | 15693.79 |
| 1414108800000 | 15624.81 |
| 1414368000000 | 15468.41 |
| 1414454400000 | 15637.23 |
| 1414540800000 | 15764.93 |
| 1414627200000 | 15855.09 |
| 1414713600000 | 16134.25 |
| 1414972800000 | 16147.81 |
| 1415059200000 | 16023.43 |
| 1415145600000 | 16175.88 |
| 1415232000000 | 16241.05 |
| 1415318400000 | 16209.98 |
| 1415577600000 | 16325.61 |
| 1415664000000 | 16341.87 |
| 1415750400000 | 16157.12 |
| 1415836800000 | 16221.82 |
| 1415923200000 | 16290.12 |
| 1416182400000 | 16345.89 |
| 1416268800000 | 16448.0099 |
| 1416355200000 | 16519.061 |
| 1416441600000 | 16538.99 |
| 1416528000000 | 16840.9389 |
| 1416787200000 | 16994.4199 |
| 1416873600000 | 17044.1 |
| 1416960000000 | 17032.93 |
| 1417046400000 | 17076.99 |
| 1417132800000 | 16984.2599 |
| 1417392000000 | 17003.82 |
| 1417478400000 | 17016.07 |
| 1417564800000 | 17114.789 |
| 1417651200000 | 16968.99 |
| 1417737600000 | 17183.949 |
| 1417996800000 | 17087.471 |
| 1418083200000 | 16855.471 |
| 1418169600000 | 16644.1 |
| 1418256000000 | 16656.461 |
| 1418342400000 | 16374.36 |
| 1418601600000 | 16158.43 |
| 1418688000000 | 16362.96 |
| 1418774400000 | 16381.62 |
| 1418860800000 | 16735.15 |
| 1418947200000 | 16769.449 |
| 1419206400000 | 16877.68 |
| 1419292800000 | 17022.35 |
| 1419811200000 | 17030.029 |
| 1419897600000 | 16934.85 |
| 1420156800000 | 16952.131 |
| 1420416000000 | 16714.35 |
| 1420502400000 | 16700 |
| 1420588800000 | 16841.359 |
| 1420675200000 | 17214.49 |
| 1420761600000 | 17163.48 |
| 1421020800000 | 17244.9 |
| 1421107200000 | 17411.061 |
| 1421193600000 | 17264.561 |
| 1421280000000 | 17570.08 |
| 1421366400000 | 17675.4199 |
| 1421625600000 | 17874.119 |
| 1421712000000 | 17953.811 |
| 1421798400000 | 18021.98 |
| 1421884800000 | 18294.34 |
| 1421971200000 | 18653.68 |
| 1422230400000 | 18877.279 |
| 1422316800000 | 18603.039 |
| 1422403200000 | 18719.91 |
| 1422489600000 | 18653.551 |
| 1422576000000 | 18594.141 |
| 1422835200000 | 18689.949 |
| 1422921600000 | 18800.83 |
| 1423008000000 | 18921.6889 |
| 1423094400000 | 19104.881 |
| 1423180800000 | 18991.59 |
| 1423440000000 | 18726.1699 |
| 1423526400000 | 18908.09 |
| 1423612800000 | 18866.7599 |
| 1423699200000 | 19213.311 |
| 1423785600000 | 19288.16 |
| 1424044800000 | 19282.961 |
| 1424131200000 | 19256.27 |
| 1424217600000 | 19499.4199 |
| 1424304000000 | 19649.75 |
| 1424390400000 | 19657.07 |
| 1424649600000 | 19851.73 |
| 1424736000000 | 19827.32 |
| 1424822400000 | 19752.73 |
| 1424908800000 | 19920.119 |
| 1424995200000 | 20092.0099 |
| 1425254400000 | 20143.141 |
| 1425340800000 | 19883.68 |
| 1425427200000 | 19960.359 |
| 1425513600000 | 20243.6 |
| 1425600000000 | 20284.08 |
| 1425859200000 | 20200.029 |
| 1425945600000 | 20172.961 |
| 1426032000000 | 20601.061 |
| 1426118400000 | 20682.49 |
| 1426204800000 | 20857.59 |
| 1426464000000 | 21113.551 |
| 1426550400000 | 20714.471 |
| 1426636800000 | 20681.641 |
| 1426723200000 | 20786.381 |
| 1426809600000 | 20941.43 |
| 1427068800000 | 20683.16 |
| 1427155200000 | 20834.02 |
| 1427241600000 | 20688.961 |
| 1427328000000 | 20533.9389 |
| 1427414400000 | 20585.68 |
| 1427673600000 | 20820.6699 |
| 1427760000000 | 20684.631 |
| 1427846400000 | 20840.6 |
| 1427932800000 | 20859.539 |
| 1428364800000 | 21034.32 |
| 1428451200000 | 21074.09 |
| 1428537600000 | 21367.77 |
| 1428624000000 | 21619.83 |
| 1428883200000 | 21623.2599 |
| 1428969600000 | 21487.49 |
| 1429056000000 | 21570.6889 |
| 1429142400000 | 21333.59 |
| 1429228800000 | 20898.6699 |
| 1429488000000 | 21140.98 |
| 1429574400000 | 21340.359 |
| 1429660800000 | 21214.561 |
| 1429747200000 | 21010.641 |
| 1429833600000 | 21024.699 |
| 1430092800000 | 21315.029 |
| 1430179200000 | 20917.58 |
| 1430265600000 | 20341.99 |
| 1430352000000 | 20316.551 |
| 1430697600000 | 20540.949 |
| 1430784000000 | 20129.4 |
| 1430870400000 | 20012.1 |
| 1430956800000 | 20061.381 |
| 1431043200000 | 20604.5099 |
| 1431302400000 | 20595.98 |
| 1431388800000 | 20317.949 |
| 1431475200000 | 20296.811 |
| 1431561600000 | 20577.609 |
| 1431648000000 | 20602.57 |
| 1431907200000 | 20654.75 |
| 1431993600000 | 21035.359 |
| 1432080000000 | 20983.15 |
| 1432166400000 | 20968.949 |
| 1432252800000 | 20915.811 |
| 1432598400000 | 20713.131 |
| 1432684800000 | 20973.32 |
| 1432771200000 | 20832.641 |
| 1432857600000 | 20449.6 |
| 1433116800000 | 20625.2599 |
| 1433203200000 | 20481.869 |
| 1433289600000 | 20438.18 |
| 1433376000000 | 20278.631 |
| 1433462400000 | 20005.52 |
| 1433721600000 | 19782.311 |
| 1433808000000 | 19749.119 |
| 1433894400000 | 20060.7599 |
| 1433980800000 | 20243.449 |
| 1434067200000 | 20010.1889 |
| 1434326400000 | 19627.7599 |
| 1434412800000 | 19723.471 |
| 1434499200000 | 19520.131 |
| 1434585600000 | 19522.58 |
| 1434672000000 | 19573.16 |
| 1434931200000 | 20027.699 |
| 1435017600000 | 20304.52 |
| 1435104000000 | 20234.1699 |
| 1435190400000 | 20295.35 |
| 1435276800000 | 20350.211 |
| 1435536000000 | 19806.99 |
| 1435622400000 | 19622.471 |
| 1435708800000 | 20033.02 |
| 1435795200000 | 19880.48 |
| 1435881600000 | 19874.49 |
| 1436140800000 | 19673.561 |
| 1436227200000 | 19415.301 |
| 1436313600000 | 19398.381 |
| 1436400000000 | 19812.609 |
| 1436486400000 | 20238.859 |
| 1436745600000 | 20584.1 |
| 1436832000000 | 20579.029 |
| 1436918400000 | 20654.029 |
| 1437004800000 | 20971.5 |
| 1437091200000 | 20996.77 |
| 1437350400000 | 21117.539 |
| 1437436800000 | 20928.66 |
| 1437523200000 | 20826.2 |
| 1437609600000 | 20749.1 |
| 1437696000000 | 20642.6 |
| 1437955200000 | 20103.2 |
| 1438041600000 | 20379.7 |
| 1438128000000 | 20545.6 |
| 1438214400000 | 20564.7 |
| 1438300800000 | 20764.6 |
| 1438560000000 | 21130.7 |
| 1438646400000 | 21253.7 |
| 1438732800000 | 21381.4 |
| 1438819200000 | 21402.2 |
| 1438905600000 | 21114 |
| 1439164800000 | 21258.4 |
| 1439251200000 | 20826.8 |
| 1439337600000 | 20234.6 |
| 1439424000000 | 20629.4 |
| 1439510400000 | 20710 |
| 1439769600000 | 20697.9 |
| 1439856000000 | 20721.7 |
| 1439942400000 | 20395.8 |
| 1440028800000 | 19882.7 |
| 1440115200000 | 19342 |
| 1440374400000 | 18618.5 |
| 1440460800000 | 19299.9 |
| 1440547200000 | 19137.6 |
| 1440633600000 | 19654.5 |
| 1440720000000 | 19657.7 |
| 1440979200000 | 19678.5 |
| 1441065600000 | 19291.9 |
| 1441152000000 | 19370 |
| 1441238400000 | 19780.2 |
| 1441324800000 | 19325.7 |
| 1441584000000 | 19351.1 |
| 1441670400000 | 19588.6 |
| 1441756800000 | 19818.4 |
| 1441843200000 | 19759.3 |
| 1441929600000 | 19560 |
| 1442188800000 | 19447 |
| 1442275200000 | 19552.9 |
| 1442361600000 | 19742.8 |
| 1442448000000 | 19749.8 |
| 1442534400000 | 19512.2 |
| 1442793600000 | 19640.35 |
| 1442880000000 | 19097.69 |
| 1442966400000 | 19185.7 |
| 1443052800000 | 18817.65 |
| 1443139200000 | 19300.58 |
| 1443398400000 | 18975.5 |
| 1443484800000 | 18904.49 |
| 1443571200000 | 19279.74 |
| 1443657600000 | 19179.45 |
| 1443744000000 | 19323.28 |
| 1444003200000 | 19827.18 |
| 1444089600000 | 19972.54 |
| 1444176000000 | 19943.58 |
| 1444262400000 | 20108.07 |
| 1444348800000 | 20200.5099 |
| 1444608000000 | 20050.04 |
| 1444694400000 | 19728.07 |
| 1444780800000 | 19587.34 |
| 1444867200000 | 19698.05 |
| 1444953600000 | 19640.56 |
| 1445212800000 | 19749.06 |
| 1445299200000 | 19728.27 |
| 1445385600000 | 19988.36 |
| 1445472000000 | 20389.47 |
| 1445558400000 | 20918.18 |
| 1445817600000 | 20929.1699 |
| 1445904000000 | 20680.66 |
| 1445990400000 | 20954.48 |
| 1446076800000 | 21116.2599 |
| 1446163200000 | 21174.53 |
| 1446422400000 | 21291.69 |
| 1446508800000 | 21215.07 |
| 1446595200000 | 21188.41 |
| 1446681600000 | 21171.08 |
| 1446768000000 | 21292.94 |
| 1447027200000 | 20979.04 |
| 1447113600000 | 21019.94 |
| 1447200000000 | 20963.48 |
| 1447286400000 | 20661.7599 |
| 1447372800000 | 20519.68 |
| 1447632000000 | 20685.45 |
| 1447718400000 | 21172.81 |
| 1447804800000 | 21138.86 |
| 1447891200000 | 21270.1699 |
| 1447977600000 | 21296.91 |
| 1448236800000 | 21261.41 |
| 1448323200000 | 20942.09 |
| 1448409600000 | 21262.56 |
| 1448496000000 | 21465.66 |
| 1448582400000 | 21421.2 |
| 1448841600000 | 21593.38 |
| 1448928000000 | 21437.82 |
| 1449014400000 | 21389.32 |
| 1449100800000 | 20851.2599 |
| 1449187200000 | 20903.97 |
| 1449446400000 | 21261.07 |
| 1449532800000 | 20855.7 |
| 1449619200000 | 20709.14 |
| 1449705600000 | 20669.81 |
| 1449792000000 | 20196.8 |
| 1450051200000 | 19962.31 |
| 1450137600000 | 20484.65 |
| 1450224000000 | 20664.23 |
| 1450310400000 | 20879.62 |
| 1450396800000 | 20648.53 |
| 1450656000000 | 20377.15 |
| 1450742400000 | 20402.37 |
| 1450828800000 | 20708.82 |
| 1451260800000 | 20590.05 |
| 1451347200000 | 20939.94 |
| 1451433600000 | 20774.62 |
| 1451865600000 | 20256.14 |
| 1451952000000 | 20228.06 |
| 1452038400000 | 19989.88 |
| 1452124800000 | 19537.39 |
| 1452211200000 | 19321.93 |
| 1452470400000 | 19219.43 |
| 1452556800000 | 19627.7599 |
| 1452643200000 | 19587.69 |
| 1452729600000 | 19296.48 |
| 1452816000000 | 18789.7599 |
| 1453075200000 | 18662.69 |
| 1453161600000 | 19029.23 |
| 1453248000000 | 18322.99 |
| 1453334400000 | 18611.73 |
| 1453420800000 | 19216.73 |
| 1453680000000 | 19280.1 |
| 1453766400000 | 19369.69 |
| 1453852800000 | 19318.64 |
| 1453939200000 | 19017.4199 |
| 1454025600000 | 19478.04 |
| 1454284800000 | 19473.44 |
| 1454371200000 | 19084.99 |
| 1454457600000 | 18833.28 |
| 1454544000000 | 18855.22 |
| 1454630400000 | 18685.74 |
| 1454889600000 | 17848.63 |
| 1454976000000 | 17744.62 |
| 1455062400000 | 18106.64 |
| 1455148800000 | 17594.68 |
| 1455235200000 | 17924.03 |
| 1455494400000 | 18517.2 |
| 1455580800000 | 18431.07 |
| 1455667200000 | 18959.8 |
| 1455753600000 | 19124.19 |
| 1455840000000 | 19009.38 |
| 1456099200000 | 19326.02 |
| 1456185600000 | 19055.83 |
| 1456272000000 | 18610.64 |
| 1456358400000 | 19022.82 |
| 1456444800000 | 19201.49 |
| 1456704000000 | 19422.03 |
| 1456790400000 | 19815.58 |
| 1456876800000 | 19668 |
| 1456963200000 | 19641.72 |
| 1457049600000 | 19781.27 |
| 1457308800000 | 19682.6699 |
| 1457395200000 | 19406.35 |
| 1457481600000 | 19475.37 |
| 1457568000000 | 19155.82 |
| 1457654400000 | 19815.05 |
| 1457913600000 | 20054.56 |
| 1458000000000 | 19919.75 |
| 1458086400000 | 20103.79 |
| 1458172800000 | 20036.33 |
| 1458259200000 | 20099.43 |
| 1458518400000 | 20109.97 |
| 1458604800000 | 20187.97 |
| 1458691200000 | 20256.87 |
| 1458777600000 | 19982.77 |
| 1459209600000 | 20121.68 |
| 1459296000000 | 20495 |
| 1459382400000 | 20397.68 |
| 1459468800000 | 20195.55 |
| 1459728000000 | 20265.21 |
| 1459814400000 | 19882.99 |
| 1459900800000 | 20043.82 |
| 1459987200000 | 19902.68 |
| 1460073600000 | 20170.5099 |
| 1460332800000 | 20162.75 |
| 1460419200000 | 20163.1 |
| 1460505600000 | 20533.79 |
| 1460592000000 | 20441.88 |
| 1460678400000 | 20334.46 |
| 1460937600000 | 20400.86 |
| 1461024000000 | 20669.53 |
| 1461110400000 | 20649.59 |
| 1461196800000 | 20481.3 |
| 1461283200000 | 20382.38 |
| 1461542400000 | 20351.41 |
| 1461628800000 | 20379.79 |
| 1461715200000 | 20459.72 |
| 1461801600000 | 20418.38 |
| 1461888000000 | 20100.71 |
| 1462147200000 | 20269.85 |
| 1462233600000 | 20046.19 |
| 1462320000000 | 19921.21 |
| 1462406400000 | 20057.98 |
| 1462492800000 | 20042.4199 |
| 1462752000000 | 20039.53 |
| 1462838400000 | 20228.45 |
| 1462924800000 | 20224.73 |
| 1463011200000 | 20047.16 |
| 1463097600000 | 20152.2599 |
| 1463443200000 | 20064.14 |
| 1463529600000 | 20117.39 |
| 1463616000000 | 19984.85 |
| 1463702400000 | 20268.5 |
| 1463961600000 | 20272.15 |
| 1464048000000 | 20526.2599 |
| 1464134400000 | 20638.62 |
| 1464220800000 | 20743.9 |
| 1464307200000 | 20811.14 |
| 1464566400000 | 20801.13 |
| 1464652800000 | 20762.38 |
| 1464739200000 | 20667.6699 |
| 1464825600000 | 20703.34 |
| 1464912000000 | 20525.71 |
| 1465171200000 | 20634.24 |
| 1465257600000 | 20892.0099 |
| 1465344000000 | 20824.65 |
| 1465430400000 | 20672.24 |
| 1465516800000 | 20185.16 |
| 1465776000000 | 19801.12 |
| 1465862400000 | 19537.14 |
| 1465948800000 | 19674.36 |
| 1466035200000 | 19468.39 |
| 1466121600000 | 19690.11 |
| 1466380800000 | 20343.58 |
| 1466467200000 | 20404.73 |
| 1466553600000 | 20494.24 |
| 1466640000000 | 20771.74 |
| 1466726400000 | 19828.6 |
| 1466985600000 | 18920.99 |
| 1467072000000 | 19276.46 |
| 1467158400000 | 19664.4 |
| 1467244800000 | 19843.43 |
| 1467331200000 | 20105.23 |
| 1467590400000 | 19891.29 |
| 1467676800000 | 19482.28 |
| 1467763200000 | 19206.6 |
| 1467849600000 | 19404.35 |
| 1467936000000 | 19720.74 |
| 1468195200000 | 20173.25 |
| 1468281600000 | 20320.45 |
| 1468368000000 | 20376.6 |
| 1468454400000 | 20562.03 |
| 1468540800000 | 20554.12 |
| 1468800000000 | 20629.02 |
| 1468886400000 | 20727.24 |
| 1468972800000 | 20874.4 |
| 1469059200000 | 20783.9 |
| 1469145600000 | 20809.93 |
| 1469404800000 | 20878.95 |
| 1469491200000 | 21008.54 |
| 1469577600000 | 21217.66 |
| 1469664000000 | 21088.49 |
| 1469750400000 | 21164.44 |
| 1470009600000 | 21173.98 |
| 1470096000000 | 20882.2 |
| 1470182400000 | 20814.74 |
| 1470268800000 | 20951.06 |
| 1470355200000 | 21212.89 |
| 1470614400000 | 21282.41 |
| 1470700800000 | 21576.41 |
| 1470787200000 | 21630.18 |
| 1470873600000 | 21838.18 |
| 1470960000000 | 21837.61 |
| 1471219200000 | 21850.11 |
| 1471305600000 | 21677.55 |
| 1471392000000 | 21469.98 |
| 1471478400000 | 21687.64 |
| 1471564800000 | 21581.99 |
| 1471824000000 | 21515.74 |
| 1471910400000 | 21697.61 |
| 1471996800000 | 21653.29 |
| 1472083200000 | 21480.32 |
| 1472169600000 | 21560.14 |
| 1472428800000 | 21518.14 |
| 1472515200000 | 21599.8 |
| 1472601600000 | 21396.96 |
| 1472688000000 | 21452.8 |
| 1472774400000 | 21733.31 |
| 1473033600000 | 21772.29 |
| 1473120000000 | 21775.48 |
| 1473206400000 | 21787.62 |
| 1473292800000 | 21674.71 |
| 1473379200000 | 21315.4199 |
| 1473638400000 | 21164.7 |
| 1473724800000 | 21060.77 |
| 1473811200000 | 21077.25 |
| 1473897600000 | 21106.31 |
| 1473984000000 | 21027.7599 |
| 1474243200000 | 21193.35 |
| 1474329600000 | 21232.53 |
| 1474416000000 | 21247.1 |
| 1474502400000 | 21671.97 |
| 1474588800000 | 21549.48 |
| 1474848000000 | 21334.09 |
| 1474934400000 | 21319.7599 |
| 1475020800000 | 21549.38 |
| 1475107200000 | 21493.56 |
| 1475193600000 | 21583.98 |
| 1475539200000 | 21700.25 |
| 1475625600000 | 21570.1699 |
| 1475712000000 | 21559.08 |
| 1475798400000 | 21275.37 |
| 1476057600000 | 21474.68 |
| 1476144000000 | 21316.29 |
| 1476230400000 | 21247.9 |
| 1476316800000 | 21087.71 |
| 1476403200000 | 21320.94 |
| 1476662400000 | 21235.46 |
| 1476748800000 | 21448.43 |
| 1476835200000 | 21552.85 |
| 1476921600000 | 21400.38 |
| 1477008000000 | 21341.39 |
| 1477267200000 | 21423.54 |
| 1477353600000 | 21270.7599 |
| 1477440000000 | 21222.12 |
| 1477526400000 | 21237.04 |
| 1477612800000 | 21162.0099 |
| 1477872000000 | 21146.23 |
| 1477958400000 | 20892.7 |
| 1478044800000 | 20705.33 |
| 1478131200000 | 20648.27 |
| 1478217600000 | 20428.98 |
| 1478476800000 | 20677.21 |
| 1478563200000 | 20616.12 |
| 1478649600000 | 20664.59 |
| 1478736000000 | 20476.79 |
| 1478822400000 | 20381.2599 |
| 1479081600000 | 20367.5 |
| 1479168000000 | 20590.79 |
| 1479254400000 | 20463.43 |
| 1479340800000 | 20587.2599 |
| 1479427200000 | 20520.77 |
| 1479686400000 | 20598.52 |
| 1479772800000 | 20712.93 |
| 1479859200000 | 20697.5 |
| 1479945600000 | 20780.22 |
| 1480032000000 | 20911.8 |
| 1480291200000 | 20805.06 |
| 1480377600000 | 20863.56 |
| 1480464000000 | 20876.52 |
| 1480550400000 | 20643.38 |
| 1480636800000 | 20529.36 |
| 1480896000000 | 20688.21 |
| 1480982400000 | 20892.54 |
| 1481068800000 | 21202.4 |
| 1481155200000 | 21443.05 |
| 1481241600000 | 21662.21 |
| 1481500800000 | 21600.94 |
| 1481587200000 | 21769.54 |
| 1481673600000 | 21634.03 |
| 1481760000000 | 21696.99 |
| 1481846400000 | 21816.24 |
| 1482105600000 | 21889.0099 |
| 1482192000000 | 21954.22 |
| 1482278400000 | 22066.15 |
| 1482364800000 | 22048.52 |
| 1482451200000 | 22088.74 |
| 1482796800000 | 22141.37 |
| 1482883200000 | 22154.86 |
| 1482969600000 | 22146.98 |
| 1483056000000 | 22188.94 |
| 1483315200000 | 22405.19 |
| 1483401600000 | 22407.99 |
| 1483488000000 | 22256.98 |
| 1483574400000 | 22282.1699 |
| 1483660800000 | 22255.27 |
| 1483920000000 | 22193.9199 |
| 1484006400000 | 22203.31 |
| 1484092800000 | 22364.1 |
| 1484179200000 | 22301.5 |
| 1484265600000 | 22498.89 |
| 1484524800000 | 22528.75 |
| 1484611200000 | 22476.56 |
| 1484697600000 | 22631.05 |
| 1484784000000 | 22634.84 |
| 1484870400000 | 22645.2599 |
| 1485129600000 | 22568.48 |
| 1485216000000 | 22711.0099 |
| 1485302400000 | 22845.24 |
| 1485388800000 | 22861.96 |
| 1485475200000 | 22881.12 |
| 1485734400000 | 22595.4199 |
| 1485820800000 | 22465.86 |
| 1485907200000 | 22577.31 |
| 1485993600000 | 22621.4 |
| 1486080000000 | 22644.5 |
| 1486339200000 | 22365.86 |
| 1486425600000 | 22571.2 |
| 1486512000000 | 22709.31 |
| 1486598400000 | 22856.31 |
| 1486684800000 | 23032.2 |
| 1486944000000 | 23250.38 |
| 1487030400000 | 23285.69 |
| 1487116800000 | 23319.11 |
| 1487203200000 | 23297.52 |
| 1487289600000 | 23300.05 |
| 1487548800000 | 23453.99 |
| 1487635200000 | 23636.39 |
| 1487721600000 | 23612.89 |
| 1487808000000 | 23593.2599 |
| 1487894400000 | 23345.11 |
| 1488153600000 | 23362.63 |
| 1488240000000 | 23365.52 |
| 1488326400000 | 23603.91 |
| 1488412800000 | 23580.3 |
| 1488499200000 | 23437.25 |
| 1488758400000 | 23381.86 |
| 1488844800000 | 23272.72 |
| 1488931200000 | 23234.84 |
| 1489017600000 | 23285.12 |
| 1489104000000 | 23325.48 |
| 1489363200000 | 23420.75 |
| 1489449600000 | 23427.38 |
| 1489536000000 | 23519.54 |
| 1489622400000 | 23663.57 |
| 1489708800000 | 23690.1 |
| 1489968000000 | 23613.23 |
| 1490054400000 | 23377.29 |
| 1490140800000 | 23172.16 |
| 1490227200000 | 23433.6699 |
| 1490313600000 | 23542.84 |
| 1490572800000 | 23357.48 |
| 1490659200000 | 23579.5099 |
| 1490745600000 | 23655.58 |
| 1490832000000 | 23795.25 |
| 1490918400000 | 23904.08 |
| 1491177600000 | 23896.6 |
| 1491264000000 | 23969.84 |
| 1491350400000 | 24010.4 |
| 1491436800000 | 24110.53 |
| 1491523200000 | 24202.32 |
| 1491782400000 | 24197.93 |
| 1491868800000 | 24187.55 |
| 1491955200000 | 24282.62 |
| 1492041600000 | 24273.36 |
| 1492473600000 | 24038.21 |
| 1492560000000 | 23992.39 |
| 1492646400000 | 24036.2599 |
| 1492732800000 | 23985.0099 |
| 1492992000000 | 24593.03 |
| 1493078400000 | 24615.75 |
| 1493164800000 | 24639.69 |
| 1493251200000 | 24669.6 |
| 1493337600000 | 24615.79 |
| 1493683200000 | 24822.79 |
| 1493769600000 | 24738.38 |
| 1493856000000 | 25027.94 |
| 1493942400000 | 25163.0099 |
| 1494201600000 | 25101.37 |
| 1494288000000 | 25187.58 |
| 1494374400000 | 25132.24 |
| 1494460800000 | 24907.39 |
| 1494547200000 | 24946.8 |
| 1494806400000 | 25053.61 |
| 1494892800000 | 25102.49 |
| 1494979200000 | 24685.71 |
| 1495065600000 | 24646.87 |
| 1495152000000 | 25025.63 |
| 1495411200000 | 24968.47 |
| 1495497600000 | 25018.09 |
| 1495584000000 | 25080.7599 |
| 1495670400000 | 25112.05 |
| 1495756800000 | 25208.33 |
| 1496016000000 | 25282.3 |
| 1496102400000 | 25229.32 |
| 1496188800000 | 25128.46 |
| 1496275200000 | 25464.06 |
| 1496361600000 | 25695.74 |
| 1496707200000 | 25448.57 |
| 1496793600000 | 25247.09 |
| 1496880000000 | 25158.64 |
| 1496966400000 | 25410.57 |
| 1497225600000 | 25147.9199 |
| 1497312000000 | 25287.24 |
| 1497398400000 | 25305.02 |
| 1497484800000 | 25017.94 |
| 1497571200000 | 25229.43 |
| 1497830400000 | 25531.89 |
| 1497916800000 | 25379.0099 |
| 1498003200000 | 25350.87 |
| 1498089600000 | 25282.94 |
| 1498176000000 | 25211.55 |
| 1498435200000 | 25262.96 |
| 1498521600000 | 24898.29 |
| 1498608000000 | 24824.96 |
| 1498694400000 | 24431.27 |
| 1498780800000 | 24452.3 |
| 1499040000000 | 24702.71 |
| 1499126400000 | 24633.84 |
| 1499212800000 | 24750.19 |
| 1499299200000 | 24557.08 |
| 1499385600000 | 24573.28 |
| 1499644800000 | 24750.5099 |
| 1499731200000 | 24705.08 |
| 1499817600000 | 24949.9 |
| 1499904000000 | 25078.55 |
| 1499990400000 | 25162.38 |
| 1500249600000 | 25136.22 |
| 1500336000000 | 24875.7599 |
| 1500422400000 | 25014.08 |
| 1500508800000 | 24856.88 |
| 1500595200000 | 24556.07 |
| 1500854400000 | 24525.94 |
| 1500940800000 | 24623.83 |
| 1501027200000 | 24927.55 |
| 1501113600000 | 24860.66 |
| 1501200000000 | 24689.1699 |
| 1501459200000 | 24554.83 |
| 1501545600000 | 24806.15 |
| 1501632000000 | 24798.99 |
| 1501718400000 | 24778.34 |
| 1501804800000 | 25104.04 |
| 1502064000000 | 25118.91 |
| 1502150400000 | 25152.41 |
| 1502236800000 | 24883.86 |
| 1502323200000 | 24623.2 |
| 1502409600000 | 24491.33 |
| 1502668800000 | 24792.83 |
| 1502755200000 | 24791.6699 |
| 1502841600000 | 24965.19 |
| 1502928000000 | 24899.78 |
| 1503014400000 | 24827.65 |
| 1503273600000 | 24701.49 |
| 1503360000000 | 24945.54 |
| 1503446400000 | 24918.87 |
| 1503532800000 | 24741.75 |
| 1503619200000 | 24762.63 |
| 1503878400000 | 24642.5 |
| 1503964800000 | 24324.27 |
| 1504051200000 | 24532.37 |
| 1504137600000 | 24674.11 |
| 1504224000000 | 24826.98 |
| 1504483200000 | 24711.97 |
| 1504569600000 | 24699.97 |
| 1504656000000 | 24694.62 |
| 1504742400000 | 24811.03 |
| 1504828800000 | 24904.48 |
| 1505088000000 | 25230.2599 |
| 1505174400000 | 25310.57 |
| 1505260800000 | 25243.5099 |
| 1505347200000 | 25283.03 |
| 1505433600000 | 25264.1699 |
| 1505692800000 | 25400.8 |
| 1505779200000 | 25412.39 |
| 1505865600000 | 25461.24 |
| 1505952000000 | 25582.59 |
| 1506038400000 | 25619.06 |
| 1506297600000 | 25633.62 |
| 1506384000000 | 25681.38 |
| 1506470400000 | 25716.04 |
| 1506556800000 | 25817.64 |
| 1506643200000 | 25994.31 |
| 1506902400000 | 26084.79 |
| 1507075200000 | 26164.89 |
| 1507161600000 | 26105.66 |
| 1507248000000 | 25981.36 |
| 1507507200000 | 25822.12 |
| 1507593600000 | 25819.1699 |
| 1507680000000 | 25934.94 |
| 1507766400000 | 26059.46 |
| 1507852800000 | 26081.63 |
| 1508112000000 | 26142.97 |
| 1508198400000 | 26217.83 |
| 1508284800000 | 26310.7 |
| 1508371200000 | 26020.39 |
| 1508457600000 | 26053.33 |
| 1508716800000 | 26049.81 |
| 1508803200000 | 26137.45 |
| 1508889600000 | 26009.99 |
| 1508976000000 | 26512.97 |
| 1509062400000 | 26710 |
| 1509321600000 | 26651.52 |
| 1509494400000 | 26860.48 |
| 1509580800000 | 26830.89 |
| 1509667200000 | 26961.97 |
| 1509926400000 | 26931.15 |
| 1510012800000 | 26929.07 |
| 1510099200000 | 26933.22 |
| 1510185600000 | 26590.53 |
| 1510272000000 | 26494.78 |
| 1510531200000 | 26281.96 |
| 1510617600000 | 26358.85 |
| 1510704000000 | 26161.19 |
| 1510790400000 | 26463.29 |
| 1510876800000 | 26440.9199 |
| 1511136000000 | 26567.65 |
| 1511222400000 | 26822.45 |
| 1511308800000 | 26615.16 |
| 1511395200000 | 26683.93 |
| 1511481600000 | 26703.43 |
| 1511740800000 | 26632.99 |
| 1511827200000 | 26789.13 |
| 1511913600000 | 26917.36 |
| 1512000000000 | 27026.85 |
| 1512086400000 | 26703.94 |
| 1512345600000 | 26935.54 |
| 1512432000000 | 26979.07 |
| 1512518400000 | 26378.28 |
| 1512604800000 | 26132.91 |
| 1512691200000 | 26178.45 |
| 1512950400000 | 26114.4 |
| 1513036800000 | 26283.47 |
| 1513123200000 | 26182.94 |
| 1513209600000 | 26071.02 |
| 1513296000000 | 26043.16 |
| 1513555200000 | 26444.27 |
| 1513641600000 | 26366.75 |
| 1513728000000 | 26164.58 |
| 1513814400000 | 26193.74 |
| 1513900800000 | 26144.24 |
| 1514332800000 | 26298.31 |
| 1514419200000 | 26212.2 |
| 1514505600000 | 26200.77 |
| 1514851200000 | 26120.21 |
| 1514937600000 | 26392.9 |
| 1515024000000 | 26748.83 |
| 1515110400000 | 27018.38 |
| 1515369600000 | 27014.63 |
| 1515456000000 | 27125.61 |
| 1515542400000 | 26952.18 |
| 1515628800000 | 26856.18 |
| 1515715200000 | 26932.43 |
| 1515974400000 | 26802.75 |
| 1516060800000 | 27016.19 |
| 1516147200000 | 27048.2 |
| 1516233600000 | 27208.79 |
| 1516320000000 | 27455.24 |
| 1516579200000 | 27413.15 |
| 1516665600000 | 27396.25 |
| 1516752000000 | 27151.71 |
| 1516838400000 | 26865.32 |
| 1516924800000 | 27025.94 |
| 1517184000000 | 26964.88 |
| 1517270400000 | 26706.18 |
| 1517356800000 | 26824.6699 |
| 1517443200000 | 26583.28 |
| 1517529600000 | 26039.6 |
| 1517788800000 | 25714.49 |
| 1517875200000 | 25238.79 |
| 1517961600000 | 25884.29 |
| 1518048000000 | 25234.46 |
| 1518134400000 | 25030.74 |
| 1518393600000 | 25211.38 |
| 1518480000000 | 25079.2599 |
| 1518566400000 | 25424.48 |
| 1518652800000 | 25844.9 |
| 1518739200000 | 26189.5099 |
| 1518998400000 | 26053.6 |
| 1519084800000 | 26299.37 |
| 1519171200000 | 26272.29 |
| 1519257600000 | 26308.23 |
| 1519344000000 | 26335.04 |
| 1519603200000 | 26396.02 |
| 1519689600000 | 26333.94 |
| 1519776000000 | 26275.04 |
| 1519862400000 | 25791.61 |
| 1519948800000 | 25224.57 |
| 1520208000000 | 25586.29 |
| 1520294400000 | 25735.11 |
| 1520380800000 | 25834.99 |
| 1520467200000 | 26049.05 |
| 1520553600000 | 26124.89 |
| 1520812800000 | 26123.75 |
| 1520899200000 | 25866.88 |
| 1520985600000 | 25682.6 |
| 1521072000000 | 25823.49 |
| 1521158400000 | 25626.99 |
| 1521417600000 | 25577.93 |
| 1521504000000 | 25831.19 |
| 1521590400000 | 25786.18 |
| 1521676800000 | 25383.1 |
| 1521763200000 | 25203.7599 |
| 1522022400000 | 25134.71 |
| 1522108800000 | 25489.57 |
| 1522195200000 | 25349.37 |
| 1522281600000 | 25591.52 |
| 1522713600000 | 25337.99 |
| 1522800000000 | 25133.05 |
| 1522886400000 | 25679.2599 |
| 1522972800000 | 25646.49 |
| 1523232000000 | 25698.85 |
| 1523318400000 | 25815.8 |
| 1523404800000 | 25611.04 |
| 1523491200000 | 25644.87 |
| 1523577600000 | 25630.18 |
| 1523836800000 | 25538.27 |
| 1523923200000 | 25895.53 |
| 1524009600000 | 26041.6 |
| 1524096000000 | 26020.6699 |
| 1524182400000 | 25983.35 |
| 1524441600000 | 26051.48 |
| 1524528000000 | 26007.61 |
| 1524614400000 | 25537.5099 |
| 1524700800000 | 25787.32 |
| 1524787200000 | 25859.49 |
| 1525046400000 | 25967.06 |
| 1525219200000 | 26313.8 |
| 1525305600000 | 26233.58 |
| 1525392000000 | 26379.85 |
| 1525651200000 | 26684.23 |
| 1525737600000 | 26789.21 |
| 1525824000000 | 26681.62 |
| 1525910400000 | 26742.4 |
| 1525996800000 | 26699.86 |
| 1526256000000 | 26644.5 |
| 1526342400000 | 26570.33 |
| 1526428800000 | 26616.64 |
| 1526515200000 | 26825.6 |
| 1526601600000 | 26834.65 |
| 1526947200000 | 26988.98 |
| 1527033600000 | 26699.1 |
| 1527120000000 | 26547.49 |
| 1527206400000 | 26713.2 |
| 1527465600000 | 26624.19 |
| 1527552000000 | 26279.9 |
| 1527638400000 | 26355.69 |
| 1527724800000 | 26326.97 |
| 1527811200000 | 26528.11 |
| 1528070400000 | 26641.13 |
| 1528156800000 | 26688.98 |
| 1528243200000 | 26807.78 |
| 1528329600000 | 26698.66 |
| 1528416000000 | 26662.35 |
| 1528675200000 | 26711.94 |
| 1528761600000 | 26779.73 |
| 1528848000000 | 26848.84 |
| 1528934400000 | 27170.72 |
| 1529020800000 | 26951.13 |
| 1529280000000 | 26746 |
| 1529366400000 | 26446.55 |
| 1529452800000 | 26531.66 |
| 1529539200000 | 26257.36 |
| 1529625600000 | 26401.33 |
| 1529884800000 | 25847.6 |
| 1529971200000 | 25805.1 |
| 1530057600000 | 25965.55 |
| 1530144000000 | 25582.36 |
| 1530230400000 | 25854.38 |
| 1530489600000 | 25661.68 |
| 1530576000000 | 25877.2 |
| 1530662400000 | 25664.07 |
| 1530748800000 | 25811.75 |
| 1530835200000 | 25957.68 |
| 1531094400000 | 26100.16 |
| 1531180800000 | 26368.68 |
| 1531267200000 | 26139.75 |
| 1531353600000 | 26317.15 |
| 1531440000000 | 26413.57 |
| 1531699200000 | 26481.63 |
| 1531785600000 | 26681.47 |
| 1531872000000 | 26893.23 |
| 1531958400000 | 26731.81 |
| 1532044800000 | 26573.2 |
| 1532304000000 | 26526.9199 |
| 1532390400000 | 26734.34 |
| 1532476800000 | 26687.46 |
| 1532563200000 | 26942.93 |
| 1532649600000 | 26975.28 |
| 1532908800000 | 26885.7 |
| 1532995200000 | 26907.38 |
| 1533081600000 | 26897.36 |
| 1533168000000 | 26734.16 |
| 1533254400000 | 26877.79 |
| 1533513600000 | 26892.32 |
| 1533600000000 | 26789.11 |
| 1533686400000 | 26793.83 |
| 1533772800000 | 26984.33 |
| 1533859200000 | 26671.7 |
| 1534118400000 | 26699.98 |
| 1534204800000 | 26591.81 |
| 1534291200000 | 26200.94 |
| 1534377600000 | 26430.24 |
| 1534464000000 | 26377.37 |
| 1534723200000 | 26502.64 |
| 1534809600000 | 26633.62 |
| 1534896000000 | 26682.99 |
| 1534982400000 | 26779.5099 |
| 1535068800000 | 26832.7599 |
| 1535328000000 | 27102.62 |
| 1535414400000 | 27207.79 |
| 1535500800000 | 27285.54 |
| 1535587200000 | 27185.34 |
| 1535673600000 | 26901.41 |
| 1535932800000 | 26820.5099 |
| 1536019200000 | 26551.31 |
| 1536105600000 | 26252.84 |
| 1536192000000 | 26130.54 |
| 1536278400000 | 26180.71 |
| 1536537600000 | 26339.55 |
| 1536624000000 | 26347.61 |
| 1536710400000 | 26418.35 |
| 1536796800000 | 26259.62 |
| 1536883200000 | 26337.08 |
| 1537142400000 | 26279.98 |
| 1537228800000 | 26249.1699 |
| 1537315200000 | 26248.94 |
| 1537401600000 | 26325.5099 |
| 1537488000000 | 26344.15 |
| 1537747200000 | 26106.25 |
| 1537833600000 | 26095.22 |
| 1537920000000 | 26179.09 |
| 1538006400000 | 26148.29 |
| 1538092800000 | 25997.86 |
| 1538352000000 | 26176.94 |
| 1538438400000 | 25956.93 |
| 1538611200000 | 25629.1 |
| 1538697600000 | 25276.32 |
| 1538956800000 | 24862.36 |
| 1539043200000 | 24785.27 |
| 1539129600000 | 24133.44 |
| 1539216000000 | 23787.23 |
| 1539302400000 | 23870.99 |
| 1539561600000 | 23749.94 |
| 1539648000000 | 24443.52 |
| 1539734400000 | 24413.66 |
| 1539820800000 | 24354.05 |
| 1539907200000 | 24148.6 |
| 1540166400000 | 24038.28 |
| 1540252800000 | 23410.66 |
| 1540339200000 | 23278.15 |
| 1540425600000 | 23664.56 |
| 1540512000000 | 23478.22 |
| 1540771200000 | 23713.4 |
| 1540857600000 | 23687.43 |
| 1540944000000 | 24180.16 |
| 1541030400000 | 24337.62 |
| 1541116800000 | 24473.93 |
| 1541376000000 | 24250.56 |
| 1541462400000 | 24203.29 |
| 1541548800000 | 24421.25 |
| 1541635200000 | 24334.47 |
| 1541721600000 | 24178.74 |
| 1541980800000 | 23842.77 |
| 1542067200000 | 24096.94 |
| 1542153600000 | 24034.35 |
| 1542240000000 | 23757.7 |
| 1542326400000 | 23700.89 |
| 1542585600000 | 23407.69 |
| 1542672000000 | 23003.77 |
| 1542758400000 | 23304.69 |
| 1542844800000 | 23093.08 |
| 1542931200000 | 23210.66 |
| 1543190400000 | 23457.21 |
| 1543276800000 | 23402.1699 |
| 1543363200000 | 23417.52 |
| 1543449600000 | 23633.89 |
| 1543536000000 | 23453.53 |
| 1543795200000 | 23768.29 |
| 1543881600000 | 23392.14 |
| 1543968000000 | 23175.7 |
| 1544054400000 | 22447.75 |
| 1544140800000 | 22535.45 |
| 1544400000000 | 22072.21 |
| 1544486400000 | 22220.88 |
| 1544572800000 | 22622.15 |
| 1544659200000 | 22480.77 |
| 1544745600000 | 22281.45 |
| 1545004800000 | 21915.28 |
| 1545091200000 | 21927.2 |
| 1545177600000 | 21980.5099 |
| 1545264000000 | 21523.65 |
| 1545350400000 | 21605.1699 |
| 1545868800000 | 21301.2599 |
| 1545955200000 | 21588.09 |
| 1546387200000 | 21700.04 |
| 1546473600000 | 21398.35 |
| 1546560000000 | 22038.06 |
| 1546819200000 | 22173.73 |
| 1546905600000 | 22487.68 |
| 1546992000000 | 22778.36 |
| 1547078400000 | 22709.52 |
| 1547164800000 | 22669.27 |
| 1547424000000 | 22572.4 |
| 1547510400000 | 22637.99 |
| 1547596800000 | 22780.09 |
| 1547683200000 | 22735.4199 |
| 1547769600000 | 23175.11 |
| 1548028800000 | 23351.97 |
| 1548115200000 | 23322.64 |
| 1548201600000 | 23418.57 |
| 1548288000000 | 23573.36 |
| 1548374400000 | 23822.9199 |
| 1548633600000 | 23584.43 |
| 1548720000000 | 23689.33 |
| 1548806400000 | 23842.52 |
| 1548892800000 | 23674.52 |
| 1548979200000 | 23746.71 |
| 1549238400000 | 23791.11 |
| 1549324800000 | 24102.46 |
| 1549411200000 | 24115.05 |
| 1549497600000 | 23489.62 |
| 1549584000000 | 23205.78 |
| 1549843200000 | 23476.46 |
| 1549929600000 | 23701.33 |
| 1550016000000 | 23846.8 |
| 1550102400000 | 23929.4199 |
| 1550188800000 | 24324.4 |
| 1550448000000 | 24463.48 |
| 1550534400000 | 24375.6699 |
| 1550620800000 | 24401.04 |
| 1550707200000 | 24301.56 |
| 1550793600000 | 24362.5099 |
| 1551052800000 | 24359.4199 |
| 1551139200000 | 24377.46 |
| 1551225600000 | 24251.02 |
| 1551312000000 | 24385.72 |
| 1551398400000 | 24657.69 |
| 1551657600000 | 24727.85 |
| 1551744000000 | 24724.41 |
| 1551830400000 | 24691.47 |
| 1551916800000 | 24440.48 |
| 1552003200000 | 24300.16 |
| 1552262400000 | 24561.22 |
| 1552348800000 | 24651.11 |
| 1552435200000 | 24857.45 |
| 1552521600000 | 25024.49 |
| 1552608000000 | 25150.78 |
| 1552867200000 | 25220.23 |
| 1552953600000 | 25395.5099 |
| 1553040000000 | 25080.93 |
| 1553126400000 | 25121.2 |
| 1553212800000 | 24711.11 |
| 1553472000000 | 24618.07 |
| 1553558400000 | 24829.84 |
| 1553644800000 | 24713.48 |
| 1553731200000 | 24550.75 |
| 1553817600000 | 24722.02 |
| 1554076800000 | 25064.45 |
| 1554163200000 | 25155.47 |
| 1554249600000 | 25561.8 |
| 1554336000000 | 25473.25 |
| 1554422400000 | 25544.72 |
| 1554681600000 | 25438.37 |
| 1554768000000 | 25156.64 |
| 1554854400000 | 25165.84 |
| 1554940800000 | 25250.52 |
| 1555027200000 | 25461.69 |
| 1555286400000 | 25582.79 |
| 1555372800000 | 25774.37 |
| 1555459200000 | 25796.82 |
| 1555545600000 | 25855.72 |
| 1555977600000 | 26038.47 |
| 1556064000000 | 26003.33 |
| 1556150400000 | 25836 |
| 1556236800000 | 25911.71 |
| 1556496000000 | 26074.23 |
| 1556582400000 | 26044.37 |
| 1556755200000 | 25881.58 |
| 1556841600000 | 25960.81 |
| 1557100800000 | 25659.91 |
| 1557187200000 | 25458.86 |
| 1557273600000 | 25644.04 |
| 1557360000000 | 25224.04 |
| 1557446400000 | 25488.53 |
| 1557705600000 | 25037.18 |
| 1557792000000 | 25417.16 |
| 1557878400000 | 25560.6 |
| 1557964800000 | 25982.58 |
| 1558051200000 | 25791.99 |
| 1558310400000 | 25482.14 |
| 1558396800000 | 25574.5099 |
| 1558483200000 | 25582.46 |
| 1558569600000 | 25118.93 |
| 1558656000000 | 25160.12 |
| 1558915200000 | 25234.06 |
| 1559001600000 | 25184.91 |
| 1559088000000 | 24751.48 |
| 1559174400000 | 24921.85 |
| 1559260800000 | 24776.52 |
| 1559520000000 | 24891.08 |
| 1559606400000 | 25041.63 |
| 1559692800000 | 25190.6699 |
| 1559779200000 | 24967.9199 |
| 1559865600000 | 25082.96 |
| 1560211200000 | 25436.55 |
| 1560297600000 | 25438.21 |
| 1560384000000 | 25467.6 |
| 1560470400000 | 25258.7 |
| 1560729600000 | 25305.61 |
| 1560816000000 | 25606.13 |
| 1560902400000 | 25504.34 |
| 1560988800000 | 25612.2 |
| 1561075200000 | 25500.86 |
| 1561334400000 | 25469.98 |
| 1561420800000 | 25444.99 |
| 1561507200000 | 25294.77 |
| 1561593600000 | 25341.18 |
| 1561680000000 | 25619.57 |
| 1561939200000 | 25775.27 |
| 1562025600000 | 25706.81 |
| 1562112000000 | 26013.41 |
| 1562198400000 | 26063.37 |
| 1562284800000 | 25930.13 |
| 1562544000000 | 25887.47 |
| 1562630400000 | 25823.36 |
| 1562716800000 | 25821.19 |
| 1562803200000 | 25757.96 |
| 1562889600000 | 25813.63 |
| 1563148800000 | 25993.59 |
| 1563235200000 | 26059.73 |
| 1563321600000 | 25929.5099 |
| 1563408000000 | 25736.98 |
| 1563494400000 | 25845.12 |
| 1563753600000 | 25855.7 |
| 1563840000000 | 26154.58 |
| 1563926400000 | 26290.72 |
| 1564012800000 | 26099.14 |
| 1564099200000 | 26224.31 |
| 1564358400000 | 26256.24 |
| 1564444800000 | 25806.9 |
| 1564531200000 | 25935.28 |
| 1564617600000 | 26191.48 |
| 1564704000000 | 25626.16 |
| 1564963200000 | 25038.14 |
| 1565049600000 | 24943.79 |
| 1565136000000 | 25125.86 |
| 1565222400000 | 25592.37 |
| 1565308800000 | 25354.02 |
| 1565568000000 | 25249.75 |
| 1565654400000 | 25263.95 |
| 1565740800000 | 24660.5099 |
| 1565827200000 | 24384.44 |
| 1565913600000 | 24817.08 |
| 1566172800000 | 25175.87 |
| 1566259200000 | 24986.85 |
| 1566345600000 | 25456.74 |
| 1566432000000 | 25245.46 |
| 1566518400000 | 25039.94 |
| 1566777600000 | 24999.6699 |
| 1566864000000 | 25181.93 |
| 1566950400000 | 25105.07 |
| 1567036800000 | 25390.1 |
| 1567123200000 | 25719.96 |
| 1567382400000 | 25709.64 |
| 1567468800000 | 25558.39 |
| 1567555200000 | 25746.08 |
| 1567641600000 | 25867.38 |
| 1567728000000 | 26010.47 |
| 1567987200000 | 26004.12 |
| 1568073600000 | 25883.49 |
| 1568160000000 | 26082.4 |
| 1568246400000 | 26182.54 |
| 1568332800000 | 26257.53 |
| 1568592000000 | 25976.37 |
| 1568678400000 | 25958.0099 |
| 1568764800000 | 25947.86 |
| 1568851200000 | 26092.4199 |
| 1568937600000 | 25897.3 |
| 1569196800000 | 25592.39 |
| 1569283200000 | 25641.93 |
| 1569369600000 | 25565.31 |
| 1569456000000 | 25700.35 |
| 1569542400000 | 25833.94 |
| 1569801600000 | 25886.93 |
| 1569888000000 | 25658.39 |
| 1569974400000 | 25117.53 |
| 1570147200000 | 25533.5 |
| 1570406400000 | 25615.96 |
| 1570492800000 | 25175.4199 |
| 1570579200000 | 25295.9 |
| 1570665600000 | 25319.29 |
| 1570752000000 | 25627.56 |
| 1571011200000 | 25638.47 |
| 1571097600000 | 25917.99 |
| 1571184000000 | 25950.49 |
| 1571270400000 | 26103.87 |
| 1571356800000 | 25999.86 |
| 1571616000000 | 26224.83 |
| 1571702400000 | 26245.78 |
| 1571788800000 | 26177.57 |
| 1571875200000 | 26299.38 |
| 1571961600000 | 26240.57 |
| 1572220800000 | 26359.29 |
| 1572307200000 | 26299.74 |
| 1572393600000 | 26392.56 |
| 1572480000000 | 26249.3 |
| 1572566400000 | 26547.34 |
| 1572825600000 | 26913.33 |
| 1572912000000 | 26872.81 |
| 1572998400000 | 26962.52 |
| 1573084800000 | 27132.43 |
| 1573171200000 | 26980.3 |
| 1573430400000 | 26968.83 |
| 1573516800000 | 27012.69 |
| 1573603200000 | 27085.37 |
| 1573689600000 | 27080.75 |
| 1573776000000 | 27198.74 |
| 1574035200000 | 27239.14 |
| 1574121600000 | 27294.28 |
| 1574208000000 | 27215.3 |
| 1574294400000 | 27027.01 |
| 1574380800000 | 27091.47 |
| 1574640000000 | 27282.98 |
| 1574726400000 | 27542.83 |
| 1574812800000 | 27531.46 |
| 1574899200000 | 27505.33 |
| 1574985600000 | 27461.61 |
| 1575244800000 | 27029.9 |
| 1575331200000 | 26897.14 |
| 1575417600000 | 27241.08 |
| 1575504000000 | 27151.51 |
| 1575590400000 | 27343.84 |
| 1575849600000 | 27378.46 |
| 1575936000000 | 27276.36 |
| 1576022400000 | 27350.96 |
| 1576108800000 | 27511.99 |
| 1576195200000 | 27772.98 |
| 1576454400000 | 28254.4 |
| 1576540800000 | 28298.07 |
| 1576627200000 | 28192.36 |
| 1576713600000 | 28316.18 |
| 1576800000000 | 28440.98 |
| 1577059200000 | 28545.29 |
| 1577404800000 | 28537.47 |
| 1577664000000 | 28312.8 |
| 1577923200000 | 28608.3 |
| 1578009600000 | 28451.33 |
| 1578268800000 | 28193.27 |
| 1578355200000 | 28287.08 |
| 1578441600000 | 28377.8 |
| 1578528000000 | 28554.01 |
| 1578614400000 | 28470.89 |
| 1578873600000 | 28405.66 |
| 1578960000000 | 28462.47 |
| 1579046400000 | 28407.22 |
| 1579132800000 | 28470.39 |
| 1579219200000 | 28669.65 |
| 1579478400000 | 28811.24 |
| 1579564800000 | 28767.96 |
| 1579651200000 | 28754.12 |
| 1579737600000 | 28480.53 |
| 1579824000000 | 28802.24 |
| 1580083200000 | 28133.89 |
| 1580169600000 | 28354.84 |
| 1580256000000 | 28513.5 |
| 1580342400000 | 28186.14 |
| 1580428800000 | 27984.32 |
| 1580688000000 | 28046.05 |
| 1580774400000 | 28441.9 |
| 1580860800000 | 28780.27 |
| 1580947200000 | 28908.75 |
| 1581033600000 | 28671.9 |
| 1581292800000 | 28781.24 |
| 1581379200000 | 29195.34 |
| 1581465600000 | 29238.36 |
| 1581552000000 | 29172.67 |
| 1581638400000 | 29214.88 |
| 1581897600000 | 29316.34 |
| 1581984000000 | 29057.8 |
| 1582070400000 | 29355.19 |
| 1582156800000 | 29176.9 |
| 1582243200000 | 28983.39 |
| 1582502400000 | 27884.91 |
| 1582588800000 | 27315.42 |
| 1582675200000 | 27126.89 |
| 1582761600000 | 26196.77 |
| 1582848000000 | 25366.62 |
| 1583107200000 | 25348.33 |
| 1583193600000 | 25897.56 |
| 1583280000000 | 26091.33 |
| 1583366400000 | 25679.69 |
| 1583452800000 | 24750.77 |
| 1583712000000 | 23091.71 |
| 1583798400000 | 22901.96 |
| 1583884800000 | 22637.93 |
| 1583971200000 | 20168.02 |
| 1584057600000 | 20256.48 |
| 1584316800000 | 19230.2 |
| 1584403200000 | 18954.61 |
| 1584489600000 | 17909.4 |
| 1584576000000 | 18559.78 |
| 1584662400000 | 19521.15 |
| 1584921600000 | 18837.03 |
| 1585008000000 | 20181.98 |
| 1585094400000 | 20762.04 |
| 1585180800000 | 21426.13 |
| 1585267200000 | 20618.22 |
| 1585526400000 | 20651.22 |
| 1585612800000 | 21040.71 |
| 1585699200000 | 20432.3 |
| 1585785600000 | 20488.22 |
| 1585872000000 | 20345.74 |
| 1586131200000 | 21101.1 |
| 1586217600000 | 21538.13 |
| 1586304000000 | 21704.44 |
| 1586390400000 | 22100.1699 |
| 1586822400000 | 22374.2 |
| 1586908800000 | 21722.09 |
| 1586995200000 | 21792.6699 |
| 1587081600000 | 22356.36 |
| 1587340800000 | 22460.84 |
| 1587427200000 | 21948.25 |
| 1587513600000 | 22274.84 |
| 1587600000000 | 22506.81 |
| 1587686400000 | 22240.69 |
| 1587945600000 | 22584.22 |
| 1588032000000 | 22817.07 |
| 1588118400000 | 23406.05 |
| 1588204800000 | 23043.7 |
| 1588550400000 | 22431.37 |
| 1588636800000 | 23117.73 |
| 1588723200000 | 23082.78 |
| 1588809600000 | 23742.94 |
| 1588896000000 | 23965.21 |
| 1589155200000 | 23865.82 |
| 1589241600000 | 23819.97 |
| 1589328000000 | 23546.44 |
| 1589414400000 | 22994.5099 |
| 1589500800000 | 23270.68 |
| 1589760000000 | 24087.72 |
| 1589846400000 | 24198.38 |
| 1589932800000 | 24478.88 |
| 1590019200000 | 24406.91 |
| 1590105600000 | 24590.0099 |
| 1590364800000 | 25085.86 |
| 1590451200000 | 25446.6 |
| 1590537600000 | 25152.03 |
| 1590624000000 | 25633.68 |
| 1590710400000 | 25396 |
| 1591056000000 | 26080.63 |
| 1591142400000 | 26677.43 |
| 1591228800000 | 26760.4199 |
| 1591315200000 | 27198.14 |
| 1591574400000 | 26991.1 |
| 1591660800000 | 26523.55 |
| 1591747200000 | 26393.34 |
| 1591833600000 | 25514.79 |
| 1591920000000 | 25477.06 |
| 1592179200000 | 25434.54 |
| 1592265600000 | 25910.7 |
| 1592352000000 | 26205.73 |
| 1592438400000 | 26201.35 |
| 1592524800000 | 26246 |
| 1592784000000 | 25973.96 |
| 1592870400000 | 26168.83 |
| 1592956800000 | 25523.98 |
| 1593043200000 | 25879.25 |
| 1593129600000 | 25620.35 |
| 1593388800000 | 25668.74 |
| 1593475200000 | 25840.3 |
| 1593561600000 | 26058.38 |
| 1593648000000 | 26627.46 |
| 1593734400000 | 26600.49 |
| 1593993600000 | 27060.39 |
| 1594080000000 | 26909.23 |
| 1594166400000 | 26758.99 |
| 1594252800000 | 26555.63 |
| 1594339200000 | 26673.94 |
| 1594598400000 | 26984.24 |
| 1594684800000 | 26689.7 |
| 1594771200000 | 27078.72 |
| 1594857600000 | 27065.66 |
| 1594944000000 | 26937.43 |
| 1595203200000 | 27118.42 |
| 1595289600000 | 27234.98 |
| 1595376000000 | 27390.38 |
| 1595462400000 | 27311.54 |
| 1595548800000 | 26650.24 |
| 1595808000000 | 26612.95 |
| 1595894400000 | 26748.04 |
| 1595980800000 | 26829.19 |
| 1596067200000 | 26265.4199 |
| 1596153600000 | 26191.82 |
| 1596412800000 | 26670.7599 |
| 1596499200000 | 26559.84 |
| 1596585600000 | 26876.24 |
| 1596672000000 | 26803.37 |
| 1596758400000 | 27142.45 |
| 1597017600000 | 27175.43 |
| 1597104000000 | 27609.69 |
| 1597190400000 | 27781.23 |
| 1597276800000 | 27707.71 |
| 1597363200000 | 27313.16 |
| 1597622400000 | 27490.02 |
| 1597708800000 | 27311.83 |
| 1597795200000 | 27402.47 |
| 1597881600000 | 27208.02 |
| 1597968000000 | 27266.79 |
| 1598227200000 | 27630.39 |
| 1598313600000 | 27601.8 |
| 1598400000000 | 27861.67 |
| 1598486400000 | 27673.74 |
| 1598572800000 | 27527.34 |
| 1598832000000 | 27453.17 |
| 1598918400000 | 27521.7 |
| 1599004800000 | 27893.91 |
| 1599091200000 | 27222.64 |
| 1599177600000 | 26901.86 |
| 1599436800000 | 27567.09 |
| 1599523200000 | 27210.34 |
| 1599609600000 | 27534.84 |
| 1599696000000 | 27481.91 |
| 1599782400000 | 27346.16 |
| 1600041600000 | 27574.57 |
| 1600128000000 | 27498.89 |
| 1600214400000 | 27691.99 |
| 1600300800000 | 27622.17 |
| 1600387200000 | 27512.91 |
| 1600646400000 | 26499.95 |
| 1600732800000 | 26599.84 |
| 1600819200000 | 26775.95 |
| 1600905600000 | 26424.05 |
| 1600992000000 | 26452.7599 |
| 1601251200000 | 26966.92 |
| 1601337600000 | 26969.27 |
| 1601424000000 | 27006.81 |
| 1601510400000 | 27348.27 |
| 1601596800000 | 27249.15 |
| 1601856000000 | 27706.29 |
| 1601942400000 | 27668 |
| 1602028800000 | 27617.71 |
| 1602115200000 | 27835.11 |
| 1602201600000 | 28003.13 |
| 1602460800000 | 28158.28 |
| 1602547200000 | 27876.04 |
| 1602633600000 | 27888.65 |
| 1602720000000 | 27462.63 |
| 1602806400000 | 27765.2 |
| 1603065600000 | 27815.35 |
| 1603152000000 | 27692.89 |
| 1603238400000 | 27165.35 |
| 1603324800000 | 27189.17 |
| 1603411200000 | 27279.59 |
| 1603670400000 | 26703.58 |
| 1603756800000 | 26604.78 |
| 1603843200000 | 25884.13 |
| 1603929600000 | 25801.82 |
| 1604016000000 | 25721 |
| 1604275200000 | 26079.23 |
| 1604361600000 | 26571.82 |
| 1604448000000 | 27241.37 |
| 1604534400000 | 27498.94 |
| 1604620800000 | 27346.29 |
| 1604880000000 | 27793.97 |
| 1604966400000 | 27984.82 |
| 1605052800000 | 28408.82 |
| 1605139200000 | 28334.02 |
| 1605225600000 | 28512.96 |
| 1605484800000 | 28732.11 |
| 1605571200000 | 28650.69 |
| 1605657600000 | 28799.05 |
| 1605744000000 | 28745.5 |
| 1605830400000 | 28998.47 |
| 1606089600000 | 28998.58 |
| 1606176000000 | 29029.42 |
| 1606262400000 | 29029.48 |
| 1606348800000 | 29146.11 |
| 1606435200000 | 29374.63 |
| 1606694400000 | 29301.46 |
| 1606780800000 | 29352.27 |
| 1606867200000 | 29242.44 |
| 1606953600000 | 29287.18 |
| 1607040000000 | 29517.75 |
| 1607299200000 | 29474.44 |
| 1607385600000 | 29653.86 |
| 1607472000000 | 29620.95 |
| 1607558400000 | 29689.13 |
| 1607644800000 | 29608.5 |
| 1607904000000 | 29727.59 |
| 1607990400000 | 29743.89 |
| 1608076800000 | 29974.13 |
| 1608163200000 | 30205.17 |
| 1608249600000 | 30405.62 |
| 1608508800000 | 29866.47 |
| 1608595200000 | 30233.41 |
| 1608681600000 | 30413.79 |
| 1609113600000 | 30655.69 |
| 1609200000000 | 30912.39 |
| 1609286400000 | 30796.26 |
| 1609718400000 | 30950.6 |
| 1609804800000 | 31059.88 |
| 1609891200000 | 31121.01 |
| 1609977600000 | 31224.28 |
| 1610064000000 | 31356.65 |
| 1610323200000 | 31102.2 |
| 1610409600000 | 31188.35 |
| 1610496000000 | 31308.3 |
| 1610582400000 | 31572.08 |
| 1610668800000 | 31035.92 |
| 1610928000000 | 31206.48 |
| 1611014400000 | 31290.46 |
| 1611100800000 | 31577.89 |
| 1611187200000 | 31748.97 |
| 1611273600000 | 31635.51 |
| 1611532800000 | 31391.84 |
| 1611619200000 | 31562.35 |
| 1611705600000 | 31341.52 |
| 1611792000000 | 31461.96 |
| 1611878400000 | 31086.78 |
| 1612137600000 | 31441.3 |
| 1612224000000 | 32037.68 |
| 1612310400000 | 32193.65 |
| 1612396800000 | 32361.06 |
| 1612483200000 | 32401.04 |
| 1612742400000 | 32474.07 |
| 1612828800000 | 32256.89 |
| 1612915200000 | 32132.82 |
| 1613001600000 | 32546.56 |
| 1613088000000 | 32595.23 |
| 1613347200000 | 32905.8 |
| 1613433600000 | 33042.33 |
| 1613520000000 | 32637.16 |
| 1613606400000 | 32227.05 |
| 1613692800000 | 32384.74 |
| 1613952000000 | 32024.08 |
| 1614038400000 | 31643.84 |
| 1614124800000 | 31758.67 |
| 1614211200000 | 31640.86 |
| 1614297600000 | 31270.86 |
| 1614556800000 | 31900.95 |
| 1614643200000 | 31762.21 |
| 1614729600000 | 31561.87 |
| 1614816000000 | 31309.21 |
| 1614902400000 | 30716.51 |
| 1615161600000 | 31310.93 |
| 1615248000000 | 31623.8 |
| 1615334400000 | 31571.28 |
| 1615420800000 | 31937.03 |
| 1615507200000 | 31779.28 |
| 1615766400000 | 31813.59 |
| 1615852800000 | 32098.29 |
| 1615939200000 | 31867.4 |
| 1616025600000 | 31972.96 |
| 1616112000000 | 31622.55 |
| 1616371200000 | 31848.33 |
| 1616457600000 | 31750.08 |
| 1616544000000 | 31511.15 |
| 1616630400000 | 31321.6 |
| 1616716800000 | 31594.84 |
| 1616976000000 | 31460.5 |
| 1617062400000 | 31727.97 |
| 1617148800000 | 31717.36 |
| 1617235200000 | 32289.81 |
| 1617667200000 | 32465.47 |
| 1617753600000 | 32484.98 |
| 1617840000000 | 32632.03 |
| 1617926400000 | 32737.55 |
| 1618185600000 | 32472.5 |
| 1618272000000 | 32666.14 |
| 1618358400000 | 32709.11 |
| 1618444800000 | 33007.2699 |
| 1618531200000 | 33263.21 |
| 1618790400000 | 33098.46 |
| 1618876800000 | 32540.15 |
| 1618963200000 | 32545.76 |
| 1619049600000 | 32872.95 |
| 1619136000000 | 32772.46 |
| 1619395200000 | 33038 |
| 1619481600000 | 33057.41 |
| 1619568000000 | 32971.86 |
| 1619654400000 | 32756.06 |
| 1619740800000 | 32704.67 |
| 1620000000000 | 32913.32 |
| 1620086400000 | 32042.37 |
| 1620172800000 | 32536.74 |
| 1620259200000 | 32300.37 |
| 1620345600000 | 32665.02 |
| 1620604800000 | 32451.44 |
| 1620691200000 | 31782.74 |
| 1620777600000 | 31638.68 |
| 1620864000000 | 31695.57 |
| 1620950400000 | 32141.17 |
| 1621209600000 | 32124.23 |
| 1621296000000 | 32282.62 |
| 1621382400000 | 31899.33 |
| 1621468800000 | 32344.72 |
| 1621555200000 | 32416.71 |
| 1621900800000 | 32711.86 |
| 1621987200000 | 32780.36 |
| 1622073600000 | 33008.81 |
| 1622160000000 | 33307.7 |
| 1622419200000 | 33191.85 |
| 1622505600000 | 33559.15 |
| 1622592000000 | 33480.31 |
| 1622678400000 | 33465.38 |
| 1622764800000 | 33689.65 |
| 1623024000000 | 33924.8399 |
| 1623110400000 | 33782.97 |
| 1623196800000 | 33804.48 |
| 1623283200000 | 33771.2699 |
| 1623369600000 | 34017.5899 |
| 1623628800000 | 34176.62 |
| 1623715200000 | 34134.0199 |
| 1623801600000 | 34232.74 |
| 1623888000000 | 34222.69 |
| 1623974400000 | 34022.5199 |
| 1624233600000 | 34198.71 |
| 1624320000000 | 34234.5899 |
| 1624406400000 | 33899.81 |
| 1624492800000 | 34343.8399 |
| 1624579200000 | 34470.05 |
| 1624838400000 | 34276.2699 |
| 1624924800000 | 34295.85 |
| 1625011200000 | 34049.86 |
| 1625097600000 | 34254.5 |
| 1625184000000 | 34462.97 |
| 1625443200000 | 34534.42 |
| 1625529600000 | 34544.16 |
| 1625616000000 | 34799.17 |
| 1625702400000 | 34352.3399 |
| 1625788800000 | 34777.5899 |
| 1626048000000 | 34957.22 |
| 1626134400000 | 34920.6 |
| 1626220800000 | 34775.51 |
| 1626307200000 | 34533.42 |
| 1626393600000 | 34450.21 |
| 1626652800000 | 33875.24 |
| 1626739200000 | 33950.9 |
| 1626825600000 | 34503.48 |
| 1626912000000 | 34843.97 |
| 1626998400000 | 35163.22 |
| 1627257600000 | 35088.55 |
| 1627344000000 | 34931.25 |
| 1627430400000 | 35200.7 |
| 1627516800000 | 35272.92 |
| 1627603200000 | 35146.91 |
| 1627862400000 | 35384.24 |
| 1627948800000 | 35299.4 |
| 1628035200000 | 35485.55 |
| 1628121600000 | 35727.0199 |
| 1628208000000 | 35566.41 |
| 1628467200000 | 35606.69 |
| 1628553600000 | 35850.13 |
| 1628640000000 | 35760.31 |
| 1628726400000 | 35804.49 |
| 1628812800000 | 35918.4 |
| 1629072000000 | 35722.83 |
| 1629158400000 | 35732.96 |
| 1629244800000 | 36010.94 |
| 1629331200000 | 35608.9 |
| 1629417600000 | 35662.35 |
| 1629676800000 | 35947.57 |
| 1629763200000 | 36139.85 |
| 1629849600000 | 36115.5899 |
| 1629936000000 | 35954.62 |
| 1630022400000 | 36127.19 |
| 1630281600000 | 36268.87 |
| 1630368000000 | 35952.74 |
| 1630454400000 | 36183.03 |
| 1630540800000 | 36275.62 |
| 1630627200000 | 36056.41 |
| 1630886400000 | 36215.73 |
| 1630972800000 | 36255.87 |
| 1631059200000 | 35944.05 |
| 1631145600000 | 36120.53 |
| 1631232000000 | 36092.12 |
| 1631491200000 | 35798.68 |
| 1631577600000 | 35871.75 |
| 1631664000000 | 35449.1 |
| 1631750400000 | 35557.88 |
| 1631836800000 | 35292.99 |
| 1632096000000 | 34799.5899 |
| 1632182400000 | 34985.21 |
| 1632268800000 | 35206.43 |
| 1632355200000 | 35483.49 |
| 1632441600000 | 35282.54 |
| 1632700800000 | 35274.14 |
| 1632787200000 | 34502.31 |
| 1632873600000 | 34520.53 |
| 1632960000000 | 34369.69 |
| 1633046400000 | 34154.15 |
| 1633305600000 | 33830.17 |
| 1633392000000 | 34022.91 |
| 1633478400000 | 33293.19 |
| 1633564800000 | 33506.2 |
| 1633651200000 | 33410.3399 |
| 1633910400000 | 33536.72 |
| 1633996800000 | 33624.67 |
| 1634083200000 | 33757.26 |
| 1634169600000 | 34169.46 |
| 1634256000000 | 34358.41 |
| 1634515200000 | 34389.65 |
| 1634601600000 | 34590.36 |
| 1634688000000 | 34540.48 |
| 1634774400000 | 34717.36 |
| 1634860800000 | 34824.99 |
| 1635120000000 | 34849.0199 |
| 1635206400000 | 35106.3 |
| 1635292800000 | 35011.04 |
| 1635379200000 | 35012.14 |
| 1635465600000 | 34851.1 |
| 1635724800000 | 35117.2699 |
| 1635811200000 | 35164.08 |
| 1635897600000 | 35549.67 |
| 1635984000000 | 35881.87 |
| 1636070400000 | 35823.44 |
| 1636329600000 | 36123.22 |
| 1636416000000 | 36098.25 |
| 1636502400000 | 35991.18 |
| 1636588800000 | 35956.31 |
| 1636675200000 | 35869.05 |
| 1636934400000 | 36111.3 |
| 1637020800000 | 36200.33 |
| 1637107200000 | 36110.17 |
| 1637193600000 | 35967.63 |
| 1637280000000 | 35912.82 |
| 1637539200000 | 35663.28 |
| 1637625600000 | 35053.3399 |
| 1637712000000 | 34826.43 |
| 1637798400000 | 35012.01 |
| 1637884800000 | 33849.95 |
| 1638144000000 | 34052.04 |
| 1638230400000 | 33890.75 |
| 1638316800000 | 34329.53 |
| 1638403200000 | 33774.43 |
| 1638489600000 | 33711.12 |
| 1638748800000 | 33996.85 |
| 1638835200000 | 34839.42 |
| 1638921600000 | 34704.38 |
| 1639008000000 | 34595.48 |
| 1639094400000 | 34397.14 |
| 1639353600000 | 34466.95 |
| 1639440000000 | 34190.93 |
| 1639526400000 | 34333.0899 |
| 1639612800000 | 34472.94 |
| 1639699200000 | 34460.7699 |
| 1639958400000 | 34012.6 |
| 1640044800000 | 34347.04 |
| 1640131200000 | 34622.25 |
| 1640217600000 | 34834.05 |
| 1640563200000 | 35062.64 |
| 1640649600000 | 35301.0199 |
| 1640736000000 | 35147.6 |
| 1640822400000 | 35123.25 |
| 1641168000000 | 35488.23 |
| 1641254400000 | 35526.21 |
| 1641340800000 | 35631.11 |
| 1641427200000 | 35168.32 |
| 1641513600000 | 34975.8399 |
| 1641772800000 | 34438.5199 |
| 1641859200000 | 34649.07 |
| 1641945600000 | 34885.33 |
| 1642032000000 | 34793.22 |
| 1642118400000 | 34518.61 |
| 1642377600000 | 34587.29 |
| 1642464000000 | 34155.36 |
| 1642550400000 | 34134.39 |
| 1642636800000 | 34340.37 |
| 1642723200000 | 33642.36 |
| 1642982400000 | 32239.83 |
| 1643068800000 | 32424.55 |
| 1643155200000 | 33134.04 |
| 1643241600000 | 33226.5899 |
| 1643328000000 | 33074.81 |
| 1643587200000 | 33321.73 |
| 1643673600000 | 33735.99 |
| 1643760000000 | 34037.44 |
| 1643846400000 | 33643.13 |
| 1643932800000 | 33080.56 |
| 1644192000000 | 33125.37 |
| 1644278400000 | 33257.71 |
| 1644364800000 | 33780.68 |
| 1644451200000 | 33527.38 |
| 1644537600000 | 33403.54 |
| 1644796800000 | 32733.51 |
| 1644883200000 | 33465.75 |
| 1644969600000 | 33532.54 |
| 1645056000000 | 33389.03 |
| 1645142400000 | 32972.66 |
| 1645401600000 | 32331.24 |
| 1645488000000 | 32191.64 |
| 1645574400000 | 31887.11 |
| 1645660800000 | 30663.58 |
| 1645747200000 | 31800.31 |
| 1646006400000 | 31873.35 |
| 1646092800000 | 30984.63 |
| 1646179200000 | 31100.36 |
| 1646265600000 | 30332.88 |
| 1646352000000 | 28858.53 |
| 1646611200000 | 28342.73 |
| 1646697600000 | 28170.96 |
| 1646784000000 | 30043.97 |
| 1646870400000 | 29465.89 |
| 1646956800000 | 29960.19 |
| 1647216000000 | 30526.31 |
| 1647302400000 | 30354.02 |
| 1647388800000 | 31368.05 |
| 1647475200000 | 31472.57 |
| 1647561600000 | 31605.71 |
| 1647820800000 | 31681.67 |
| 1647907200000 | 31914.54 |
| 1647993600000 | 31541.85 |
| 1648080000000 | 31346.83 |
| 1648166400000 | 31171.51 |
| 1648425600000 | 31236.34 |
| 1648512000000 | 31862.16 |
| 1648598400000 | 31519.15 |
| 1648684800000 | 31011.71 |
| 1648771200000 | 31192.63 |
| 1649030400000 | 31544.58 |
| 1649116800000 | 31553.88 |
| 1649203200000 | 30619.22 |
| 1649289600000 | 30394.56 |
| 1649376000000 | 30830.64 |
| 1649635200000 | 30571.68 |
| 1649721600000 | 30405.11 |
| 1649808000000 | 30405.74 |
| 1649894400000 | 30669.35 |
| 1650326400000 | 30724.08 |
| 1650412800000 | 31103.3 |
| 1650499200000 | 31443.36 |
| 1650585600000 | 30800.16 |
| 1650844800000 | 30241.21 |
| 1650931200000 | 29726.89 |
| 1651017600000 | 29816.32 |
| 1651104000000 | 30077.24 |
| 1651190400000 | 30093.06 |
| 1651449600000 | 29521.41 |
| 1651536000000 | 29932.77 |
| 1651622400000 | 29696.37 |
| 1651708800000 | 29374.37 |
| 1651795200000 | 28765.55 |
| 1652054400000 | 27815.44 |
| 1652140800000 | 28026.96 |
| 1652227200000 | 28613.42 |
| 1652313600000 | 28180.3 |
| 1652400000000 | 28820.82 |
| 1652659200000 | 28931.9 |
| 1652745600000 | 29370.5 |
| 1652832000000 | 29101.48 |
| 1652918400000 | 29034.11 |
| 1653004800000 | 29199.95 |
| 1653264000000 | 29452.52 |
| 1653350400000 | 28894.33 |
| 1653436800000 | 29108.44 |
| 1653523200000 | 29430.27 |
| 1653609600000 | 29749.55 |
| 1653868800000 | 30188.02 |
| 1653955200000 | 29913.5 |
| 1654041600000 | 29750.33 |
| 1654128000000 | 30234.24 |
| 1654214400000 | 30224.18 |
| 1654473600000 | 30542.38 |
| 1654560000000 | 30391.58 |
| 1654646400000 | 30178.64 |
| 1654732800000 | 29649.89 |
| 1654819200000 | 28768.98 |
| 1655078400000 | 27742.35 |
| 1655164800000 | 27340.96 |
| 1655251200000 | 27784.27 |
| 1655337600000 | 26735.77 |
| 1655424000000 | 27061.74 |
| 1655683200000 | 27483.21 |
| 1655769600000 | 27512.54 |
| 1655856000000 | 27246.16 |
| 1655942400000 | 26499.68 |
| 1656028800000 | 26952.04 |
| 1656288000000 | 27153.44 |
| 1656374400000 | 27119.15 |
| 1656460800000 | 26380.85 |
| 1656547200000 | 25823.45 |
| 1656633600000 | 25837.25 |
| 1656892800000 | 25505.48 |
| 1656979200000 | 24635 |
| 1657065600000 | 24979.41 |
| 1657152000000 | 25861.25 |
| 1657238400000 | 26300.66 |
| 1657497600000 | 25695.53 |
| 1657584000000 | 25755.18 |
| 1657670400000 | 25503.28 |
| 1657756800000 | 25005.5099 |
| 1657843200000 | 25557.64 |
| 1658102400000 | 25921.23 |
| 1658188800000 | 26515.53 |
| 1658275200000 | 26696.4199 |
| 1658361600000 | 26656.25 |
| 1658448000000 | 26776.39 |
| 1658707200000 | 26632.66 |
| 1658793600000 | 26063.03 |
| 1658880000000 | 26491.91 |
| 1658966400000 | 26824.5099 |
| 1659052800000 | 27364.57 |
| 1659312000000 | 27427.93 |
| 1659398400000 | 27380.11 |
| 1659484800000 | 27806.12 |
| 1659571200000 | 28162.23 |
| 1659657600000 | 27772.58 |
| 1659916800000 | 27851.67 |
| 1660003200000 | 27270.82 |
| 1660089600000 | 27818.28 |
| 1660176000000 | 27896.16 |
| 1660262400000 | 27907.48 |
| 1660521600000 | 27908.14 |
| 1660608000000 | 28108.38 |
| 1660694400000 | 27543.16 |
| 1660780800000 | 27529.91 |
| 1660867200000 | 26984.97 |
| 1661126400000 | 26009.69 |
| 1661212800000 | 25964.56 |
| 1661299200000 | 26057.5099 |
| 1661385600000 | 26070.64 |
| 1661472000000 | 25523.69 |
| 1661731200000 | 25470.5 |
| 1661817600000 | 25393.83 |
| 1661904000000 | 25219.13 |
| 1661990400000 | 24415.91 |
| 1662076800000 | 25162.05 |
| 1662336000000 | 24669.29 |
| 1662422400000 | 24885.3 |
| 1662508800000 | 24996.3 |
| 1662595200000 | 25126.08 |
| 1662681600000 | 25700.94 |
| 1662940800000 | 26186.8 |
| 1663027200000 | 25317.44 |
| 1663113600000 | 24798.2 |
| 1663200000000 | 24455.09 |
| 1663286400000 | 23944.0099 |
| 1663545600000 | 23970.33 |
| 1663632000000 | 23759.5099 |
| 1663718400000 | 23908 |
| 1663804800000 | 23267.31 |
| 1663891200000 | 22541.58 |
| 1664150400000 | 22450.37 |
| 1664236800000 | 22342.6 |
| 1664323200000 | 22326.58 |
| 1664409600000 | 21791.03 |
| 1664496000000 | 22370.02 |
| 1664755200000 | 22670.64 |
| 1664841600000 | 23498.8 |
| 1664928000000 | 22982.7 |
| 1665014400000 | 23020.74 |
| 1665100800000 | 22530.96 |
| 1665360000000 | 22476.2599 |
| 1665446400000 | 22192.3 |
| 1665532800000 | 21894.4 |
| 1665619200000 | 22225.91 |
| 1665705600000 | 22332.63 |
| 1665964800000 | 22983.03 |
| 1666051200000 | 23248.9 |
| 1666137600000 | 22984.77 |
| 1666224000000 | 23273.03 |
| 1666310400000 | 22918.0099 |
| 1666569600000 | 23241.83 |
| 1666656000000 | 23807.1699 |
| 1666742400000 | 24211.78 |
| 1666828800000 | 23940.86 |
| 1666915200000 | 23651.1699 |
| 1667174400000 | 23678.05 |
| 1667260800000 | 24019.05 |
| 1667347200000 | 23751.12 |
| 1667433600000 | 23247.65 |
| 1667520000000 | 23811.57 |
| 1667779200000 | 24084.2599 |
| 1667865600000 | 24479.6 |
| 1667952000000 | 24279.49 |
| 1668038400000 | 25270.81 |
| 1668124800000 | 25975 |
| 1668384000000 | 26304.83 |
| 1668470400000 | 26181.16 |
| 1668556800000 | 25610.93 |
| 1668643200000 | 25509.56 |
| 1668729600000 | 25746.02 |
| 1668988800000 | 25547.45 |
| 1669075200000 | 25619.36 |
| 1669161600000 | 25635.91 |
| 1669248000000 | 26054.93 |
| 1669334400000 | 25971.45 |
| 1669593600000 | 25600.97 |
| 1669680000000 | 25356.56 |
| 1669766400000 | 25593.23 |
| 1669852800000 | 25954.71 |
| 1669939200000 | 26183.85 |
| 1670198400000 | 25903.45 |
| 1670284800000 | 25627.99 |
| 1670371200000 | 25263.08 |
| 1670457600000 | 25464.65 |
| 1670544000000 | 25604.18 |
| 1670803200000 | 25487.05 |
| 1670889600000 | 26018.29 |
| 1670976000000 | 25874.84 |
| 1671062400000 | 25288.27 |
| 1671148800000 | 24963 |
| 1671408000000 | 25023.99 |
| 1671494400000 | 24962.5 |
| 1671580800000 | 25486.65 |
| 1671667200000 | 25105.45 |
| 1671753600000 | 25248.11 |
| 1672099200000 | 25285.55 |
| 1672185600000 | 25200.86 |
| 1672272000000 | 25437.32 |
| 1672358400000 | 25117.57 |
| 1672617600000 | 25475.53 |
| 1672704000000 | 25917.57 |
| 1672790400000 | 26447.85 |
| 1672876800000 | 26672.14 |
| 1672963200000 | 26970.1 |
| 1673222400000 | 27560.89 |
| 1673308800000 | 27383.67 |
| 1673395200000 | 27777.54 |
| 1673481600000 | 28076.35 |
| 1673568000000 | 28254.05 |
| 1673827200000 | 28456.64 |
| 1673913600000 | 28635.94 |
| 1674000000000 | 28819.29 |
| 1674086400000 | 28100.07 |
| 1674172800000 | 28476.56 |
| 1674432000000 | 28692.69 |
| 1674518400000 | 28567 |
| 1674604800000 | 28429.45 |
| 1674691200000 | 28790.4 |
| 1674777600000 | 29075.86 |
| 1675036800000 | 28869.14 |
| 1675123200000 | 28813.25 |
| 1675209600000 | 28849.88 |
| 1675296000000 | 29808.92 |
| 1675382400000 | 29778.59 |
| 1675641600000 | 29321.71 |
| 1675728000000 | 29179.03 |
| 1675814400000 | 29218.64 |
| 1675900800000 | 29036.39 |
| 1675987200000 | 28394.76 |
| 1676246400000 | 28509.1 |
| 1676332800000 | 28331.36 |
| 1676419200000 | 28651.03 |
| 1676505600000 | 29027.85 |
| 1676592000000 | 28857.81 |
| 1676851200000 | 28804.22 |
| 1676937600000 | 28710.28 |
| 1677024000000 | 28456.31 |
| 1677110400000 | 28706.49 |
| 1677196800000 | 28424.81 |
| 1677456000000 | 28678.93 |
| 1677542400000 | 28648.13 |
| 1677628800000 | 28579.27 |
| 1677715200000 | 28447.23 |
| 1677801600000 | 28918.65 |
| 1678060800000 | 29172.98 |
| 1678147200000 | 28857.11 |
| 1678233600000 | 28811.74 |
| 1678320000000 | 28440.86 |
| 1678406400000 | 27998.63 |
| 1678665600000 | 27232.34 |
| 1678752000000 | 27779.76 |
| 1678838400000 | 26790.72 |
| 1678924800000 | 27043.77 |
| 1679011200000 | 26446.93 |
| 1679270400000 | 26592.59 |
| 1679356800000 | 27018.71 |
| 1679443200000 | 26864.77 |
| 1679529600000 | 27263.98 |
| 1679616000000 | 26484.15 |
| 1679875200000 | 26714.53 |
| 1679961600000 | 26562.4199 |
| 1680048000000 | 26884.1 |
| 1680134400000 | 27458.79 |
| 1680220800000 | 27662.94 |
| 1680480000000 | 27446.15 |
| 1680566400000 | 27420.99 |
| 1680652800000 | 26970.82 |
| 1680739200000 | 27198.33 |
| 1681171200000 | 27449.84 |
| 1681257600000 | 27340.86 |
| 1681344000000 | 27561.5 |
| 1681430400000 | 27788.48 |
| 1681689600000 | 27837.59 |
| 1681776000000 | 27972.75 |
| 1681862400000 | 27892.99 |
| 1681948800000 | 27747.97 |
| 1682035200000 | 27742.32 |
| 1682294400000 | 27728.77 |
| 1682380800000 | 27546.69 |
| 1682467200000 | 27464.85 |
| 1682553600000 | 27608.19 |
| 1682640000000 | 27855.08 |
| 1682985600000 | 27456.06 |
| 1683072000000 | 27434.78 |
| 1683158400000 | 27314.09 |
| 1683244800000 | 27619.3 |
| 1683504000000 | 27543.17 |
| 1683590400000 | 27315.08 |
| 1683676800000 | 27365.61 |
| 1683763200000 | 27247.61 |
| 1683849600000 | 27335.32 |
| 1684108800000 | 27386.78 |
| 1684195200000 | 27319.7 |
| 1684281600000 | 27405.78 |
| 1684368000000 | 27616.47 |
| 1684454400000 | 27639.03 |
| 1684713600000 | 27584.27 |
| 1684800000000 | 27388.16 |
| 1684886400000 | 26778.33 |
| 1684972800000 | 26786.37 |
| 1685059200000 | 26991.28 |
| 1685318400000 | 26923.47 |
| 1685404800000 | 26795.41 |
| 1685491200000 | 26537.41 |
| 1685577600000 | 26746.72 |
| 1685664000000 | 27264.89 |
| 1685923200000 | 27104.83 |
| 1686009600000 | 27102.01 |
| 1686096000000 | 27140.47 |
| 1686182400000 | 27182.35 |
| 1686268800000 | 27154.14 |
| 1686528000000 | 27305.83 |
| 1686614400000 | 27473.14 |
| 1686700800000 | 27557.19 |
| 1686787200000 | 27330.39 |
| 1686873600000 | 27480.82 |
| 1687132800000 | 27183.08 |
| 1687219200000 | 26719.1699 |
| 1687305600000 | 26582.45 |
| 1687392000000 | 26898.25 |
| 1687478400000 | 26789.7599 |
| 1687737600000 | 26832.8 |
| 1687824000000 | 26894.23 |
| 1687910400000 | 27220.45 |
| 1687996800000 | 27194.33 |
| 1688083200000 | 27610.5 |
| 1688342400000 | 27692.9 |
| 1688428800000 | 27822.07 |
| 1688515200000 | 27432.7 |
| 1688601600000 | 26708.44 |
| 1688688000000 | 27015.19 |
| 1688947200000 | 27036.3 |
| 1689033600000 | 27317.66 |
| 1689120000000 | 27951.82 |
| 1689206400000 | 27996.28 |
| 1689292800000 | 27860.29 |
| 1689552000000 | 27724.76 |
| 1689638400000 | 28067.94 |
| 1689724800000 | 28380.83 |
| 1689811200000 | 28231.01 |
| 1689897600000 | 28253.09 |
| 1690156800000 | 28198.96 |
| 1690243200000 | 28297.17 |
| 1690329600000 | 28275.17 |
| 1690416000000 | 28780 |
| 1690502400000 | 28706.2 |
| 1690761600000 | 28837.05 |
| 1690848000000 | 28571.23 |
| 1690934400000 | 28044.8 |
| 1691020800000 | 27936.1 |
| 1691107200000 | 28087.88 |
| 1691366400000 | 28027.25 |
| 1691452800000 | 27911.39 |
| 1691539200000 | 28026.16 |
| 1691625600000 | 28334.22 |
| 1691712000000 | 28084.25 |
| 1691971200000 | 28017.23 |
| 1692057600000 | 27786.29 |
| 1692144000000 | 27816.26 |
| 1692230400000 | 27518.51 |
| 1692316800000 | 27153.23 |
| 1692576000000 | 27011.95 |
| 1692662400000 | 27239.6 |
| 1692748800000 | 27304.11 |
| 1692835200000 | 27105.06 |
| 1692921600000 | 26999.47 |
| 1693180800000 | 27287.46 |
| 1693267200000 | 27664.93 |
| 1693353600000 | 27520.3 |
| 1693440000000 | 27818.98 |
| 1693526400000 | 27812.93 |
| 1693785600000 | 27852.35 |
| 1693872000000 | 27666.59 |
| 1693958400000 | 27437.26 |
| 1694044800000 | 27160.83 |
| 1694131200000 | 27060.64 |
| 1694390400000 | 27204.49 |
| 1694476800000 | 27089.87 |
| 1694563200000 | 27055.95 |
| 1694649600000 | 27326 |
| 1694736000000 | 27316.05 |
| 1694995200000 | 26915.1 |
| 1695081600000 | 26904.25 |
| 1695168000000 | 27184.19 |
| 1695254400000 | 26575.43 |
| 1695340800000 | 26536.25 |
| 1695600000000 | 26129.86 |
| 1695686400000 | 25676.18 |
| 1695772800000 | 25628.75 |
| 1695859200000 | 25718.43 |
| 1695945600000 | 26075.11 |
| 1696204800000 | 25773.43 |
| 1696291200000 | 25296.86 |
| 1696377600000 | 25281.13 |
| 1696464000000 | 25172.95 |
| 1696550400000 | 25403.14 |
| 1696809600000 | 25230.59 |
| 1696896000000 | 25795.41 |
| 1696982400000 | 25461.7599 |
| 1697068800000 | 25290.96 |
| 1697155200000 | 24956.39 |
| 1697414400000 | 25019.4 |
| 1697500800000 | 24976.8 |
| 1697587200000 | 24702.33 |
| 1697673600000 | 24437.24 |
| 1697760000000 | 24065.65 |
| 1698019200000 | 24079.62 |
| 1698105600000 | 24423.49 |
| 1698192000000 | 24023.31 |
| 1698278400000 | 23796.75 |
| 1698364800000 | 23772.02 |
| 1698624000000 | 23844.34 |
| 1698710400000 | 24040.19 |
| 1698796800000 | 24059.04 |
| 1698883200000 | 24729.99 |
| 1698969600000 | 25136.98 |
| 1699228800000 | 24908.68 |
| 1699315200000 | 25107.61 |
| 1699401600000 | 25391.12 |
| 1699488000000 | 25819.66 |
| 1699574400000 | 25290.82 |
| 1699833600000 | 25409.63 |
| 1699920000000 | 26245.4 |
| 1700006400000 | 26454.6 |
| 1700092800000 | 25968.5 |
| 1700179200000 | 26283.89 |
| 1700438400000 | 26394.86 |
| 1700524800000 | 25948.02 |
| 1700611200000 | 26135.95 |
| 1700697600000 | 26101.25 |
| 1700784000000 | 26214.45 |
| 1701043200000 | 26114.02 |
| 1701129600000 | 26007.22 |
| 1701216000000 | 26313.98 |
| 1701302400000 | 26183.4199 |
| 1701388800000 | 26492.49 |
| 1701648000000 | 26370.25 |
| 1701734400000 | 26491.45 |
| 1701820800000 | 26737.58 |
| 1701907200000 | 26534.94 |
| 1701993600000 | 26691.29 |
| 1702252800000 | 26622.25 |
| 1702339200000 | 26582.8 |
| 1702425600000 | 26427.65 |
| 1702512000000 | 27198.24 |
| 1702598400000 | 27133.8 |
| 1702857600000 | 26904.3 |
| 1702944000000 | 27156.95 |
| 1703030400000 | 27353.02 |
| 1703116800000 | 27219.71 |
| 1703203200000 | 26943.6 |
| 1703635200000 | 27157.63 |
| 1703721600000 | 27064.91 |
| 1703808000000 | 27137.3 |
| 1704153600000 | 26838.34 |
| 1704240000000 | 26252.13 |
| 1704326400000 | 26109.36 |
| 1704412800000 | 26057.68 |
| 1704672000000 | 26316.35 |
| 1704758400000 | 26323.9 |
| 1704844800000 | 26247.69 |
| 1704931200000 | 26069.95 |
| 1705017600000 | 26296.91 |
| 1705276800000 | 25987.69 |
| 1705363200000 | 25698.02 |
| 1705449600000 | 25250.06 |
| 1705536000000 | 25552.88 |
| 1705622400000 | 25432.05 |
| 1705881600000 | 25748.16 |
| 1705968000000 | 25839.05 |
| 1706054400000 | 26141.29 |
| 1706140800000 | 26075.58 |
| 1706227200000 | 26174.57 |
| 1706486400000 | 26101.78 |
| 1706572800000 | 26012.33 |
| 1706659200000 | 25959 |
| 1706745600000 | 25902.9 |
| 1706832000000 | 25651.3 |
| 1707091200000 | 25588.3 |
| 1707177600000 | 25820.64 |
| 1707264000000 | 25711.39 |
| 1707350400000 | 25785.98 |
| 1707436800000 | 25728.84 |
| 1707696000000 | 26095.34 |
| 1707782400000 | 25724.5099 |
| 1707868800000 | 26050.07 |
| 1707955200000 | 26057.19 |
| 1708041600000 | 26148.08 |
| 1708300800000 | 26014.1699 |
| 1708387200000 | 25758.31 |
| 1708473600000 | 25714.2 |
| 1708560000000 | 26099.7599 |
| 1708646400000 | 25999.48 |
| 1708905600000 | 25785.79 |
| 1708992000000 | 25964.82 |
| 1709078400000 | 25885.75 |
| 1709164800000 | 25824.65 |
| 1709251200000 | 26120.64 |
| 1709510400000 | 25987.37 |
| 1709596800000 | 25995.47 |
| 1709683200000 | 26159.91 |
| 1709769600000 | 26167.61 |
| 1709856000000 | 25983.68 |
| 1710115200000 | 26036.34 |
| 1710201600000 | 26408.29 |
| 1710288000000 | 26352.47 |
| 1710374400000 | 26261.6 |
| 1710460800000 | 26064.14 |
| 1710720000000 | 26136.35 |
| 1710806400000 | 26245.89 |
| 1710892800000 | 26264.3 |
| 1710979200000 | 26473.05 |
| 1711065600000 | 26622.83 |
| 1711324800000 | 26666.96 |
| 1711411200000 | 26871.42 |
| 1711497600000 | 27091.95 |
| 1711584000000 | 27043.04 |
| 1712016000000 | 26776.41 |
| 1712102400000 | 27057.48 |
| 1712188800000 | 27267.71 |
| 1712275200000 | 26915.13 |
| 1712534400000 | 27136.68 |
| 1712620800000 | 26992.47 |
| 1712707200000 | 26939.96 |
| 1712793600000 | 26703.18 |
| 1712880000000 | 26576.83 |
| 1713139200000 | 26447.14 |
| 1713225600000 | 25973.85 |
| 1713312000000 | 25926.74 |
| 1713398400000 | 26189.44 |
| 1713484800000 | 25989.86 |
| 1713744000000 | 26289.73 |
| 1713830400000 | 26625.02 |
| 1713916800000 | 26346.07 |
| 1714003200000 | 26043.18 |
| 1714089600000 | 26175.48 |
| 1714348800000 | 26344.5 |
| 1714435200000 | 26264.39 |
| 1714608000000 | 26252.41 |
| 1714694400000 | 26300.82 |
| 1714953600000 | 26567.44 |
| 1715040000000 | 26561.47 |
| 1715126400000 | 26695.33 |
| 1715212800000 | 26708.9 |
| 1715299200000 | 26743.87 |
| 1715558400000 | 26823.94 |
| 1715644800000 | 27219.15 |
| 1715731200000 | 27451.38 |
| 1715817600000 | 27508.47 |
| 1715904000000 | 27441.23 |
| 1716163200000 | 27482.05 |
| 1716249600000 | 27172.36 |
| 1716336000000 | 27146.1 |
| 1716422400000 | 27193.85 |
| 1716508800000 | 27124.24 |
| 1716768000000 | 27281.48 |
| 1716854400000 | 27134.66 |
| 1716940800000 | 26589.15 |
| 1717027200000 | 26805.43 |
| 1717113600000 | 26716.8 |
| 1717372800000 | 26963.49 |
| 1717459200000 | 26779.99 |
| 1717545600000 | 26965.72 |
| 1717632000000 | 27027.8 |
| 1717718400000 | 26861.07 |
| 1717977600000 | 26741.07 |
| 1718064000000 | 26457.33 |
| 1718150400000 | 26772.9199 |
| 1718236800000 | 26075.11 |
| 1718323200000 | 25719.43 |
| 1718582400000 | 25483.5099 |
| 1718668800000 | 25589.93 |
| 1718755200000 | 25471.75 |
| 1718841600000 | 25715.7599 |
| 1718928000000 | 25296.18 |
| 1719187200000 | 25703.64 |
| 1719273600000 | 25467.36 |
| 1719360000000 | 25335.9199 |
| 1719446400000 | 25373.89 |
| 1719532800000 | 25176.06 |
| 1719792000000 | 25244.65 |
| 1719878400000 | 25125.84 |
| 1719964800000 | 25395.27 |
| 1720051200000 | 25538.57 |
| 1720137600000 | 25728.13 |
| 1720396800000 | 25545.97 |
| 1720483200000 | 25252.18 |
| 1720569600000 | 25613.88 |
| 1720656000000 | 25748.19 |
| 1720742400000 | 25904.22 |
| 1721001600000 | 25688.25 |
| 1721088000000 | 25576.74 |
| 1721174400000 | 25531.97 |
| 1721260800000 | 25587.44 |
| 1721347200000 | 25343.43 |
| 1721606400000 | 25418.28 |
| 1721692800000 | 25298.47 |
| 1721779200000 | 25059.4199 |
| 1721865600000 | 24951.14 |
| 1721952000000 | 25116.62 |
| 1722211200000 | 25097.86 |
| 1722297600000 | 25306.84 |
| 1722384000000 | 25373.12 |
| 1722470400000 | 25001.78 |
| 1722556800000 | 24464.06 |
| 1722816000000 | 23964.39 |
| 1722902400000 | 24080.1699 |
| 1722988800000 | 24233.38 |
| 1723075200000 | 24106.62 |
| 1723161600000 | 24249.84 |
| 1723420800000 | 24152.88 |
| 1723507200000 | 24321.7 |
| 1723593600000 | 24528.29 |
| 1723680000000 | 24786.62 |
| 1723766400000 | 24812.18 |
| 1724025600000 | 24955.08 |
| 1724112000000 | 24769.21 |
| 1724198400000 | 24915.82 |
| 1724284800000 | 24967.0099 |
| 1724371200000 | 25196.58 |
| 1724630400000 | 25174.14 |
| 1724716800000 | 25281.22 |
| 1724803200000 | 25213.8 |
| 1724889600000 | 25508.74 |
| 1724976000000 | 25703.44 |
| 1725235200000 | 25642.29 |
| 1725321600000 | 25405.46 |
| 1725408000000 | 25296.83 |
| 1725494400000 | 25357.97 |
| 1725580800000 | 25046.52 |
| 1725840000000 | 25201.2599 |
| 1725926400000 | 25199 |
| 1726012800000 | 25105.73 |
| 1726099200000 | 25233.21 |
| 1726185600000 | 25550.66 |
| 1726444800000 | 25412.15 |
| 1726531200000 | 25781.19 |
| 1726617600000 | 25790.13 |
| 1726704000000 | 26265.94 |
| 1726790400000 | 25843.27 |
| 1727049600000 | 25996.06 |
| 1727136000000 | 26083.75 |
| 1727222400000 | 26317.3 |
| 1727308800000 | 26797.03 |
| 1727395200000 | 27210.14 |
| 1727654400000 | 26853.74 |
| 1727740800000 | 26837.25 |
| 1727827200000 | 26773.04 |
| 1727913600000 | 26576.03 |
| 1728000000000 | 26850.01 |
| 1728259200000 | 26740.18 |
| 1728345600000 | 26624.52 |
| 1728432000000 | 26938.26 |
| 1728518400000 | 26745.79 |
| 1728604800000 | 26838.5 |
| 1728864000000 | 26894.35 |
| 1728950400000 | 26935 |
| 1729036800000 | 27055.77 |
| 1729123200000 | 27152.93 |
| 1729209600000 | 27336.34 |
| 1729468800000 | 27152.77 |
| 1729555200000 | 27087.1 |
| 1729641600000 | 27022.06 |
| 1729728000000 | 27142.17 |
| 1729814400000 | 27259.56 |
| 1730073600000 | 27336.97 |
| 1730160000000 | 27060.92 |
| 1730246400000 | 26630.86 |
| 1730332800000 | 26326.84 |
| 1730419200000 | 26514.02 |
| 1730678400000 | 26417.99 |
| 1730764800000 | 26566.72 |
| 1730851200000 | 26338.0099 |
| 1730937600000 | 26529.4 |
| 1731024000000 | 26590.85 |
| 1731283200000 | 26997.2 |
| 1731369600000 | 26450.62 |
| 1731456000000 | 26239.6699 |
| 1731542400000 | 26474.41 |
| 1731628800000 | 26411.07 |
| 1731888000000 | 26195.18 |
| 1731974400000 | 26098.79 |
| 1732060800000 | 26002.57 |
| 1732147200000 | 25868.27 |
| 1732233600000 | 26180.2 |
| 1732492800000 | 26469.47 |
| 1732579200000 | 26210.7599 |
| 1732665600000 | 26186.91 |
| 1732752000000 | 26225.82 |
| 1732838400000 | 26320.47 |
| 1733097600000 | 26302.94 |
| 1733184000000 | 26450.55 |
| 1733270400000 | 26821.54 |
| 1733356800000 | 27132.8 |
| 1733443200000 | 27310.86 |
| 1733702400000 | 27099.6 |
| 1733788800000 | 26855.37 |
| 1733875200000 | 26929.05 |
| 1733961600000 | 26812.99 |
| 1734048000000 | 26527.69 |
| 1734307200000 | 26186.1 |
| 1734393600000 | 25939.89 |
| 1734480000000 | 25847.5099 |
| 1734566400000 | 25428.36 |
| 1734652800000 | 25549.77 |
| 1734912000000 | 25705.25 |
| 1735257600000 | 25705.13 |
| 1735516800000 | 25589.06 |
| 1735776000000 | 25718.85 |
| 1735862400000 | 25500.4 |
| 1736121600000 | 25699.77 |
| 1736208000000 | 25810.16 |
| 1736294400000 | 25574.85 |
| 1736380800000 | 25581.27 |
| 1736467200000 | 25371.22 |
| 1736726400000 | 25042.1 |
| 1736812800000 | 25167.49 |
| 1736899200000 | 25564.59 |
| 1736985600000 | 25511.38 |
| 1737072000000 | 25834.72 |
| 1737331200000 | 26001.96 |
| 1737417600000 | 25972.6699 |
| 1737504000000 | 26055.9199 |
| 1737590400000 | 25951.24 |
| 1737676800000 | 26108.46 |
| 1737936000000 | 26104.1 |
| 1738022400000 | 26255.4 |
| 1738108800000 | 26213.82 |
| 1738195200000 | 26732.5099 |
| 1738281600000 | 26730.94 |
| 1738540800000 | 26388.15 |
| 1738627200000 | 26420.99 |
| 1738713600000 | 26648.25 |
| 1738800000000 | 27059.35 |
| 1738886400000 | 26974.15 |
| 1739145600000 | 27283.95 |
| 1739232000000 | 27246.06 |
| 1739318400000 | 27187.8 |
| 1739404800000 | 27760.53 |
| 1739491200000 | 27659.84 |
| 1739750400000 | 28154.74 |
| 1739836800000 | 28306.85 |
| 1739923200000 | 27584.25 |
| 1740009600000 | 27397.26 |
| 1740096000000 | 27501.51 |
| 1740355200000 | 27918.55 |
| 1740441600000 | 28086.48 |
| 1740528000000 | 28621.29 |
| 1740614400000 | 28558.19 |
| 1740700800000 | 28298.44 |
| 1740960000000 | 28990.98 |
| 1741046400000 | 28038.73 |
| 1741132800000 | 29763.14 |
| 1741219200000 | 30289.61 |
| 1741305600000 | 29560.3 |
| 1741564800000 | 29027.31 |
| 1741651200000 | 28550.92 |
| 1741737600000 | 28685.73 |
| 1741824000000 | 28470.09 |
| 1741910400000 | 29164.6 |
| 1742169600000 | 29513.43 |
| 1742256000000 | 29970.08 |
| 1742342400000 | 29644.73 |
| 1742428800000 | 29102.2 |
| 1742515200000 | 28783.6 |
| 1742774400000 | 28755.62 |
| 1742860800000 | 28929.77 |
| 1742947200000 | 28864.48 |
| 1743033600000 | 28628.56 |
| 1743120000000 | 27852.37 |
| 1743379200000 | 27393.22 |
| 1743465600000 | 27691.41 |
| 1743552000000 | 27494.4 |
| 1743638400000 | 26874.62 |
| 1743724800000 | 25408.54 |
| 1743984000000 | 24640.54 |
| 1744070400000 | 25571.08 |
| 1744156800000 | 24866 |
| 1744243200000 | 25703.63 |
| 1744329600000 | 25774.2599 |
| 1744588800000 | 26627.2599 |
| 1744675200000 | 27266.31 |
| 1744761600000 | 27219.29 |
| 1744848000000 | 27148.42 |
| 1745280000000 | 27278.11 |
| 1745366400000 | 27663.22 |
| 1745452800000 | 27907.71 |
| 1745539200000 | 28294.65 |
| 1745798400000 | 28308.01 |
| 1745884800000 | 28432.19 |
| 1745971200000 | 28737.65 |
| 1746144000000 | 29327.13 |
| 1746403200000 | 29618.15 |
| 1746489600000 | 29350.23 |
| 1746576000000 | 29171.57 |
| 1746662400000 | 29554.24 |
| 1746748800000 | 29730.13 |
| 1747008000000 | 29785.72 |
| 1747094400000 | 29755.94 |
| 1747180800000 | 29497.14 |
| 1747267200000 | 29826.41 |
| 1747353600000 | 29887.68 |
| 1747612800000 | 30131.65 |
| 1747699200000 | 30550.83 |
| 1747785600000 | 30442.89 |
| 1747872000000 | 30053.54 |
| 1747958400000 | 29894.72 |
| 1748217600000 | 30390.05 |
| 1748304000000 | 30632.05 |
| 1748390400000 | 30648.82 |
| 1748476800000 | 30697.55 |
| 1748563200000 | 30594.39 |
| 1748822400000 | 30756.09 |
| 1748908800000 | 30773.34 |
| 1748995200000 | 31029.82 |
| 1749081600000 | 31135.59 |
| 1749168000000 | 30875.14 |
| 1749427200000 | 30871.79 |
| 1749513600000 | 30548.82 |
| 1749600000000 | 30631.7 |
| 1749686400000 | 30201.7 |
| 1749772800000 | 29742.09 |
| 1750032000000 | 30006.05 |
| 1750118400000 | 29720.25 |
| 1750204800000 | 29684.32 |
| 1750291200000 | 29120.07 |
| 1750377600000 | 29365.17 |
| 1750636800000 | 29283.92 |
| 1750723200000 | 29957.56 |
| 1750809600000 | 29925.98 |
| 1750896000000 | 30100.76 |
| 1750982400000 | 30357.94 |
| 1751241600000 | 30483.5 |
| 1751328000000 | 30247.39 |
| 1751414400000 | 30294.88 |
| 1751500800000 | 30388.15 |
| 1751587200000 | 30280.91 |
| 1751846400000 | 30746.88 |
| 1751932800000 | 31057.91 |
| 1752019200000 | 31536.47 |
| 1752105600000 | 31649.14 |
| 1752192000000 | 31354.15 |
| 1752451200000 | 31211.23 |
| 1752537600000 | 31086.25 |
| 1752624000000 | 30721.24 |
| 1752710400000 | 31014.83 |
| 1752796800000 | 31098.37 |
| 1753056000000 | 31339.69 |
| 1753142400000 | 31127.86 |
| 1753228800000 | 31512.25 |
| 1753315200000 | 31633.56 |
| 1753401600000 | 31484.37 |
| 1753660800000 | 31029.09 |
| 1753747200000 | 31174.76 |
| 1753833600000 | 30940.68 |
| 1753920000000 | 31004.4 |
| MDAX | Regulated Market All Share | |
|---|---|---|
| 2024 | -5.8359684806323 | 14.813339371488 |
| 2023 | 8.1058994374857 | 19.052977647957 |
| 2024 | 40.106747625758 | 32.320134203516 |
Methodology
To be considered for MDAX admission, companies must fulfil the following basic criteria: an existing listing on the Regulated Market of the FWB Frankfurt Stock Exchange, continuous trading on Xetra®, minimum free float of 10%, legal headquarters or operating headquarters in Germany, timely publication of audited Annual Financial Report, half-yearly Financial Reports and Quarterly Statements, and no declared departures by the company from recommendations C.10, D.9 and D.8 of the German Corporate Governance Code. Furthermore, a company that is not an index component yet, must satisfy the following minimum liquidity requirement: minimum order book volume over the last 12 months of 1 bn EUR or turnover rate of 20%. A company that is already an index component must have a minimum order book volume over the last 12 months of at least 0.8 bn EUR or show a turnover rate of 10% at monthly selection list cut-off date in order to remain in the index. The selection of index components is based on free float market capitalization.
The detailed MDAX index methodology can be found in the DAX Equity Index Methodology Guide.
The detailed index calculation formula can be found in the DAX Equity Index Calculation Guide.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Total Return EUR | DE0008467416 | MDAX | MDAX INDEX | .MDAXI |
| Price EUR | DE0008467531 | MKDX | MKDX INDEX | .MDAXIP |
| Net Return EUR | DE000A0Z3ND6 | MDAXNR | MDAXNR INDEX | .MDAXIN |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.15 |
| No. of components | 50 |
| Review frequency | Quarterly |
| Calculation/distribution | realtime, 1 sec |
| Calculation hours | 9:00 - 18:00 CET |
| Base value/base date | 1,000 as of Dec. 30, 1987 |
| History | Available since Jun. 21, 1999 |
| Inception date | Jan. 19, 1996 |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| GEA GRP | Industrials | Germany | 560.363% |
| SCOUT24 | Consumer Services | Germany | 535.688% |
| LUFTHANSA | Industrials | Germany | 467.658% |
| NEMETSCHEK | Information Technology | Germany | 452.323% |
| TALANX | Finance, Insurance and Real Estate | Germany | 426.085% |
| CTS EVENTIM | Consumer Services | Germany | 354.587% |
| KNORR BREMSE | Industrials | Germany | 353.329% |
| HENSOLDT | Industrials | Germany | 351.689% |
| DELIVERY HERO | Consumer Services | Germany | 342.734% |
| LEG IMMOBILIEN | Finance, Insurance and Real Estate | Germany | 316.014% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.