Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
CDAX
Index Description
The CDAX comprises all German companies in the Prime Standard and General Standard segments of Frankfurter Wertpapierboerse (FWB, the Frankfurt Stock Exchange). CDAX thus represents the full spectrum of the German equities market. The index therefore serves as an indicator of economic development and is ideal for analysis purposes.
Key facts
- CDAX covers all German equities listed in the Prime Standard and General Standard segment of FWB.
- The index composition is reviewed quarterly in March, June, September and December.
- The index is free-float market capitalization weighted.
- No capping limit applies.
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 | |
| CDAX | 2,074.3 | 1,457.5 | 4.1 | 0.2 | 169.8 | 0.0 | 11.6 | N/A | 2.1 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Supersector weighting (top 10)
| Industrial Goods and Services | 18.6 |
|---|---|
| Technology | 17.1 |
| Insurance | 12.7 |
| Automobiles and Parts | 9.7 |
| Health Care | 7.1 |
| Chemicals | 6.3 |
| Telecommunications | 5.6 |
| Consumer Products and Services | 5.3 |
| Utilities | 3.7 |
| Banks | 3.3 |
Country weighting
| Germany | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| CDAX | 3.2 | 9.3 | 15.5 | 10.3 | 45.7 | N/A | N/A | 15.8 | 3.3 | 7.8 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| CDAX | N/A | N/A | 11.3 | 17.4 | 20.4 | N/A | N/A | 0.8 | 0.1 | 0.2 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| CDAX | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| CDAX | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return), all data as of May 31, 2024
BLUE CHIP INDICES
CDAX
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 | ||
| CDAX | 20.2 | 12.8 | 15.0 | 12.5 | 1.4 | N/A | 0.7 | 18.9 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Performance and annual returns
| CDAX | |
|---|---|
| 923875200000 | 439.92 |
| 923961600000 | 444.36 |
| 924048000000 | 441.77 |
| 924134400000 | 442.15 |
| 924220800000 | 439.32 |
| 924480000000 | 446.2 |
| 924566400000 | 435.27 |
| 924652800000 | 439.89 |
| 924739200000 | 443.12 |
| 924825600000 | 440.78 |
| 925084800000 | 446.04 |
| 925171200000 | 452.9 |
| 925257600000 | 452.46 |
| 925344000000 | 450.8 |
| 925430400000 | 453.84 |
| 925689600000 | 453.84 |
| 925776000000 | 453.84 |
| 925862400000 | 453.84 |
| 925948800000 | 453.84 |
| 926035200000 | 453.84 |
| 926294400000 | 453.84 |
| 926380800000 | 453.84 |
| 926467200000 | 453.84 |
| 926553600000 | 453.84 |
| 926640000000 | 453.84 |
| 926899200000 | 453.84 |
| 926985600000 | 453.84 |
| 927072000000 | 453.84 |
| 927158400000 | 453.84 |
| 927244800000 | 453.84 |
| 927504000000 | 453.84 |
| 927590400000 | 453.84 |
| 927676800000 | 453.84 |
| 927763200000 | 453.84 |
| 927849600000 | 453.84 |
| 928108800000 | 453.84 |
| 928195200000 | 453.84 |
| 928281600000 | 453.84 |
| 928368000000 | 453.84 |
| 928454400000 | 453.84 |
| 928713600000 | 453.84 |
| 928800000000 | 453.84 |
| 928886400000 | 453.84 |
| 928972800000 | 453.84 |
| 929059200000 | 453.84 |
| 929318400000 | 453.84 |
| 929404800000 | 453.84 |
| 929491200000 | 453.84 |
| 929577600000 | 453.84 |
| 929664000000 | 453.84 |
| 929923200000 | 453.84 |
| 930009600000 | 462.31 |
| 930096000000 | 457.85 |
| 930182400000 | 453.42 |
| 930268800000 | 454.33 |
| 930528000000 | 455.08 |
| 930614400000 | 455.08 |
| 930700800000 | 457.72 |
| 930787200000 | 465.5 |
| 930873600000 | 468.08 |
| 931132800000 | 476.52 |
| 931219200000 | 475.86 |
| 931305600000 | 474.76 |
| 931392000000 | 476.21 |
| 931478400000 | 478.81 |
| 931737600000 | 480.02 |
| 931824000000 | 474.4 |
| 931910400000 | 477.43 |
| 931996800000 | 478.65 |
| 932342400000 | 480.29 |
| 932428800000 | 470.89 |
| 932515200000 | 465.01 |
| 932601600000 | 458.97 |
| 932688000000 | 456.84 |
| 932947200000 | 448.4 |
| 933033600000 | 449.48 |
| 933120000000 | 450.41 |
| 933206400000 | 437.58 |
| 933292800000 | 441.12 |
| 933552000000 | 441.65 |
| 933638400000 | 440.3 |
| 933724800000 | 440.89 |
| 933811200000 | 430.15 |
| 933897600000 | 432.66 |
| 934156800000 | 438.45 |
| 934243200000 | 432.09 |
| 934329600000 | 433.36 |
| 934416000000 | 441.63 |
| 934502400000 | 448.53 |
| 934761600000 | 451.38 |
| 934848000000 | 451.34 |
| 934934400000 | 449.11 |
| 935020800000 | 445.83 |
| 935107200000 | 450.06 |
| 935366400000 | 453.7 |
| 935452800000 | 455.31 |
| 935539200000 | 460.7 |
| 935625600000 | 459.85 |
| 935712000000 | 461.89 |
| 935971200000 | 460.17 |
| 936057600000 | 451.08 |
| 936144000000 | 454.93 |
| 936230400000 | 445.67 |
| 936316800000 | 456.02 |
| 936576000000 | 460.43 |
| 936662400000 | 460.1 |
| 936748800000 | 460.53 |
| 936835200000 | 463.28 |
| 936921600000 | 466.58 |
| 937180800000 | 463.83 |
| 937267200000 | 460.2 |
| 937353600000 | 459.07 |
| 937440000000 | 452.61 |
| 937526400000 | 452.68 |
| 937785600000 | 455.51 |
| 937872000000 | 449.88 |
| 937958400000 | 445.72 |
| 938044800000 | 449.14 |
| 938131200000 | 440.19 |
| 938390400000 | 440.19 |
| 938476800000 | 435.87 |
| 938563200000 | 436.93 |
| 938649600000 | 439.07 |
| 938736000000 | 437.73 |
| 938995200000 | 444.31 |
| 939081600000 | 450.49 |
| 939168000000 | 454.09 |
| 939254400000 | 458.58 |
| 939340800000 | 458.72 |
| 939600000000 | 458.97 |
| 939686400000 | 455.13 |
| 939772800000 | 450.36 |
| 939859200000 | 445.49 |
| 939945600000 | 442.19 |
| 940204800000 | 439.49 |
| 940291200000 | 449.07 |
| 940377600000 | 449.12 |
| 940464000000 | 449.12 |
| 940550400000 | 453.67 |
| 940809600000 | 451.1 |
| 940896000000 | 455.11 |
| 940982400000 | 453.27 |
| 941068800000 | 460.87 |
| 941155200000 | 464.84 |
| 941414400000 | 464.88 |
| 941500800000 | 466.64 |
| 941587200000 | 468.63 |
| 941673600000 | 474.25 |
| 941760000000 | 476.26 |
| 942019200000 | 475.78 |
| 942105600000 | 479.02 |
| 942192000000 | 482.41 |
| 942278400000 | 486.67 |
| 942364800000 | 485.52 |
| 942624000000 | 490.71 |
| 942710400000 | 494.06 |
| 942796800000 | 492.08 |
| 942883200000 | 497.97 |
| 942969600000 | 498.12 |
| 943228800000 | 488.67 |
| 943315200000 | 488.03 |
| 943401600000 | 488.68 |
| 943488000000 | 498.92 |
| 943574400000 | 499.27 |
| 943833600000 | 494.21 |
| 943920000000 | 494.7 |
| 944006400000 | 497.27 |
| 944092800000 | 497.75 |
| 944179200000 | 509.35 |
| 944438400000 | 509.3 |
| 944524800000 | 509.14 |
| 944611200000 | 506.15 |
| 944697600000 | 507.33 |
| 944784000000 | 505.46 |
| 945043200000 | 508.41 |
| 945129600000 | 513.1799 |
| 945216000000 | 514.45 |
| 945302400000 | 522.36 |
| 945388800000 | 521.33 |
| 945648000000 | 524.61 |
| 945734400000 | 526.98 |
| 945820800000 | 534.1 |
| 945907200000 | 553.5 |
| 945993600000 | 553.5 |
| 946252800000 | 556.9 |
| 946339200000 | 557.48 |
| 946425600000 | 557.79 |
| 946512000000 | 564.44 |
| 946598400000 | 564.44 |
| 946857600000 | 553.0599 |
| 946944000000 | 540.05 |
| 947030400000 | 532.49 |
| 947116800000 | 530.02 |
| 947203200000 | 551.86 |
| 947462400000 | 563.3 |
| 947548800000 | 561.64 |
| 947635200000 | 563.77 |
| 947721600000 | 567.02 |
| 947808000000 | 583.3099 |
| 948067200000 | 590.54 |
| 948153600000 | 576.45 |
| 948240000000 | 578.11 |
| 948326400000 | 581.21 |
| 948412800000 | 574.13 |
| 948672000000 | 569.95 |
| 948758400000 | 560.39 |
| 948844800000 | 573.19 |
| 948931200000 | 585.35 |
| 949017600000 | 580.38 |
| 949276800000 | 563.51 |
| 949363200000 | 580.52 |
| 949449600000 | 589.88 |
| 949536000000 | 606.28 |
| 949622400000 | 613.71 |
| 949881600000 | 603.0599 |
| 949968000000 | 623.16 |
| 950054400000 | 630.21 |
| 950140800000 | 637.32 |
| 950227200000 | 631.85 |
| 950486400000 | 632.66 |
| 950572800000 | 612.49 |
| 950659200000 | 619.49 |
| 950745600000 | 626.8099 |
| 950832000000 | 628.8099 |
| 951091200000 | 627.46 |
| 951177600000 | 631.84 |
| 951264000000 | 642.34 |
| 951350400000 | 639.1799 |
| 951436800000 | 648.16 |
| 951696000000 | 632.97 |
| 951782400000 | 640.82 |
| 951868800000 | 648.7 |
| 951955200000 | 662.86 |
| 952041600000 | 670.08 |
| 952300800000 | 676.41 |
| 952387200000 | 678.11 |
| 952473600000 | 669.72 |
| 952560000000 | 670.48 |
| 952646400000 | 673.84 |
| 952992000000 | 651.36 |
| 953078400000 | 628.53 |
| 953164800000 | 636.49 |
| 953251200000 | 649.3 |
| 953510400000 | 665.39 |
| 953596800000 | 656.73 |
| 953683200000 | 652.88 |
| 953769600000 | 640.74 |
| 953856000000 | 658.02 |
| 954115200000 | 655.8 |
| 954201600000 | 660.82 |
| 954288000000 | 655.42 |
| 954374400000 | 634.13 |
| 954460800000 | 633.16 |
| 954720000000 | 613.98 |
| 954806400000 | 613.57 |
| 954892800000 | 599.8099 |
| 954979200000 | 617.78 |
| 955065600000 | 625.05 |
| 955324800000 | 627.59 |
| 955411200000 | 615.64 |
| 955497600000 | 613.45 |
| 955584000000 | 613.95 |
| 955670400000 | 596.12 |
| 955929600000 | 593.99 |
| 956016000000 | 597.78 |
| 956102400000 | 600.65 |
| 956188800000 | 600.22 |
| 956275200000 | 600.22 |
| 956534400000 | 600.22 |
| 956620800000 | 605.57 |
| 956707200000 | 615.92 |
| 956793600000 | 602.28 |
| 956880000000 | 617.99 |
| 957139200000 | 617.99 |
| 957225600000 | 631.3 |
| 957312000000 | 618.46 |
| 957398400000 | 616.45 |
| 957484800000 | 625.98 |
| 957744000000 | 616.75 |
| 957830400000 | 606.24 |
| 957916800000 | 593.13 |
| 958003200000 | 601.8099 |
| 958089600000 | 605.78 |
| 958348800000 | 599.94 |
| 958435200000 | 613.45 |
| 958521600000 | 600.04 |
| 958608000000 | 596.46 |
| 958694400000 | 579.34 |
| 959040000000 | 573.38 |
| 959126400000 | 562.1 |
| 959212800000 | 576.1799 |
| 959299200000 | 573.26 |
| 959558400000 | 578.84 |
| 959644800000 | 587.7 |
| 959731200000 | 588.83 |
| 959817600000 | 600.66 |
| 959904000000 | 616.22 |
| 960163200000 | 615.66 |
| 960249600000 | 613.49 |
| 960336000000 | 607.01 |
| 960422400000 | 606.8099 |
| 960508800000 | 606.44 |
| 960768000000 | 605.62 |
| 960854400000 | 605.67 |
| 961027200000 | 608.76 |
| 961113600000 | 600.91 |
| 961372800000 | 601.45 |
| 961459200000 | 602.04 |
| 961545600000 | 593.87 |
| 961632000000 | 591.3099 |
| 961718400000 | 586.08 |
| 961977600000 | 588.55 |
| 962064000000 | 588.48 |
| 962150400000 | 587.87 |
| 962236800000 | 572.46 |
| 962323200000 | 574.76 |
| 962582400000 | 579.08 |
| 962668800000 | 577.03 |
| 962755200000 | 578.03 |
| 962841600000 | 578.26 |
| 962928000000 | 586.78 |
| 963187200000 | 587.62 |
| 963273600000 | 581.71 |
| 963360000000 | 583.87 |
| 963446400000 | 592.73 |
| 963532800000 | 601.71 |
| 963792000000 | 611.72 |
| 963878400000 | 610.24 |
| 963964800000 | 607.03 |
| 964051200000 | 612.79 |
| 964137600000 | 604.75 |
| 964396800000 | 599.53 |
| 964483200000 | 600.96 |
| 964569600000 | 599.41 |
| 964656000000 | 590.8099 |
| 964742400000 | 585.22 |
| 965001600000 | 590.13 |
| 965088000000 | 587.26 |
| 965174400000 | 584.5 |
| 965260800000 | 577.9 |
| 965347200000 | 578.3 |
| 965606400000 | 585.55 |
| 965692800000 | 583.9299 |
| 965779200000 | 591.08 |
| 965865600000 | 595.09 |
| 965952000000 | 596.66 |
| 966211200000 | 597.62 |
| 966297600000 | 597.5599 |
| 966384000000 | 597.36 |
| 966470400000 | 595.02 |
| 966556800000 | 591.55 |
| 966816000000 | 589.11 |
| 966902400000 | 591.59 |
| 966988800000 | 590.84 |
| 967075200000 | 590.64 |
| 967161600000 | 595.34 |
| 967420800000 | 598.24 |
| 967507200000 | 596.64 |
| 967593600000 | 590.79 |
| 967680000000 | 593.24 |
| 967766400000 | 602.63 |
| 968025600000 | 611.74 |
| 968112000000 | 607.78 |
| 968198400000 | 604.98 |
| 968284800000 | 605.77 |
| 968371200000 | 600.14 |
| 968630400000 | 594.42 |
| 968716800000 | 588.35 |
| 968803200000 | 580.08 |
| 968889600000 | 583.38 |
| 968976000000 | 577.84 |
| 969235200000 | 570.44 |
| 969321600000 | 572.37 |
| 969408000000 | 560.22 |
| 969580800000 | 554.71 |
| 969840000000 | 559.71 |
| 969926400000 | 558.12 |
| 970012800000 | 560.8099 |
| 970099200000 | 562.02 |
| 970185600000 | 560.39 |
| 970444800000 | 564.6 |
| 970531200000 | 564.6 |
| 970617600000 | 559.88 |
| 970704000000 | 563.75 |
| 970790400000 | 554.98 |
| 971049600000 | 546.33 |
| 971136000000 | 545.6799 |
| 971222400000 | 535.32 |
| 971308800000 | 528.27 |
| 971395200000 | 541.13 |
| 971654400000 | 538.28 |
| 971740800000 | 532.53 |
| 971827200000 | 528.04 |
| 971913600000 | 540.1 |
| 972000000000 | 541.3 |
| 972259200000 | 541.72 |
| 972345600000 | 553.75 |
| 972432000000 | 549.09 |
| 972518400000 | 550.52 |
| 972604800000 | 561.02 |
| 972864000000 | 561.25 |
| 972950400000 | 568.8 |
| 973036800000 | 567.37 |
| 973123200000 | 569.55 |
| 973209600000 | 571.72 |
| 973468800000 | 572.38 |
| 973555200000 | 567.85 |
| 973641600000 | 563.27 |
| 973728000000 | 558.45 |
| 973814400000 | 550.04 |
| 974073600000 | 538.61 |
| 974160000000 | 553.85 |
| 974246400000 | 552.76 |
| 974332800000 | 544.12 |
| 974419200000 | 537.36 |
| 974678400000 | 527.11 |
| 974764800000 | 529.55 |
| 974851200000 | 516.14 |
| 974937600000 | 523.32 |
| 975283200000 | 531.35 |
| 975369600000 | 525.02 |
| 975456000000 | 523.17 |
| 975628800000 | 516.27 |
| 975888000000 | 507.1 |
| 975974400000 | 522.9299 |
| 976060800000 | 522.65 |
| 976147200000 | 518.37 |
| 976233600000 | 526.6799 |
| 976492800000 | 534.65 |
| 976579200000 | 531.6 |
| 976665600000 | 525.02 |
| 976752000000 | 515.62 |
| 976838400000 | 505.04 |
| 977097600000 | 508.4 |
| 977184000000 | 513.59 |
| 977270400000 | 496.63 |
| 977356800000 | 492.13 |
| 977443200000 | 495.68 |
| 977702400000 | 495.68 |
| 977788800000 | 495.68 |
| 977875200000 | 499.34 |
| 977961600000 | 502.42 |
| 978048000000 | 508.49 |
| 978307200000 | 508.49 |
| 978393600000 | 498.46 |
| 978480000000 | 506.27 |
| 978566400000 | 502.16 |
| 978652800000 | 501.08 |
| 978912000000 | 498.71 |
| 978998400000 | 498.41 |
| 979084800000 | 493.03 |
| 979171200000 | 503.26 |
| 979257600000 | 506.4 |
| 979516800000 | 510.03 |
| 979603200000 | 507.77 |
| 979776000000 | 520.13 |
| 979862400000 | 520.13 |
| 980121600000 | 523.05 |
| 980208000000 | 526.27 |
| 980294400000 | 526.44 |
| 980380800000 | 527.39 |
| 980467200000 | 525.08 |
| 980726400000 | 529.55 |
| 980812800000 | 529.08 |
| 980899200000 | 531.61 |
| 980985600000 | 525.8 |
| 981072000000 | 521.74 |
| 981331200000 | 520.1 |
| 981417600000 | 525.52 |
| 981504000000 | 517.49 |
| 981590400000 | 521.11 |
| 981676800000 | 512.58 |
| 981936000000 | 516.58 |
| 982022400000 | 515.92 |
| 982108800000 | 510.22 |
| 982195200000 | 517.29 |
| 982281600000 | 507.12 |
| 982540800000 | 507.75 |
| 982627200000 | 505.92 |
| 982713600000 | 499.12 |
| 982800000000 | 494.51 |
| 982886400000 | 481.68 |
| 983145600000 | 489.69 |
| 983232000000 | 491.72 |
| 983318400000 | 493.02 |
| 983404800000 | 485.64 |
| 983491200000 | 488.29 |
| 983750400000 | 491.47 |
| 983836800000 | 497.79 |
| 983923200000 | 500.09 |
| 984009600000 | 497.01 |
| 984096000000 | 492.08 |
| 984355200000 | 480.93 |
| 984441600000 | 474.2 |
| 984528000000 | 461.59 |
| 984614400000 | 467.86 |
| 984700800000 | 456.34 |
| 984960000000 | 451.65 |
| 985046400000 | 460.49 |
| 985132800000 | 448.9 |
| 985219200000 | 431.57 |
| 985305600000 | 442.7 |
| 985564800000 | 454.75 |
| 985651200000 | 468.44 |
| 985737600000 | 460.37 |
| 985824000000 | 464.32 |
| 985910400000 | 462.78 |
| 986169600000 | 457.58 |
| 986256000000 | 442.55 |
| 986342400000 | 444.65 |
| 986428800000 | 456.89 |
| 986515200000 | 452.25 |
| 986774400000 | 456.68 |
| 986860800000 | 465.6 |
| 986947200000 | 468.59 |
| 987033600000 | 472.13 |
| 987120000000 | 472.13 |
| 987379200000 | 472.13 |
| 987465600000 | 467.41 |
| 987552000000 | 483.66 |
| 987638400000 | 485.01 |
| 987724800000 | 481.4 |
| 987984000000 | 476.2 |
| 988070400000 | 481.38 |
| 988156800000 | 481.03 |
| 988243200000 | 482.59 |
| 988329600000 | 485.87 |
| 988588800000 | 492.45 |
| 988675200000 | 492.45 |
| 988761600000 | 490.7 |
| 988848000000 | 482.26 |
| 988934400000 | 484.75 |
| 989193600000 | 484.19 |
| 989280000000 | 483.83 |
| 989366400000 | 480.21 |
| 989452800000 | 486.2 |
| 989539200000 | 484.99 |
| 989798400000 | 479.9 |
| 989884800000 | 480.02 |
| 989971200000 | 485.15 |
| 990057600000 | 487.46 |
| 990144000000 | 489.03 |
| 990403200000 | 493.55 |
| 990489600000 | 496.04 |
| 990576000000 | 492.02 |
| 990662400000 | 495.92 |
| 990748800000 | 492.58 |
| 991008000000 | 491.94 |
| 991094400000 | 485.66 |
| 991180800000 | 479.51 |
| 991267200000 | 482.61 |
| 991353600000 | 485.15 |
| 991612800000 | 488.79 |
| 991699200000 | 492.47 |
| 991785600000 | 489.51 |
| 991872000000 | 489.05 |
| 991958400000 | 489.68 |
| 992217600000 | 488.91 |
| 992304000000 | 481.98 |
| 992390400000 | 485.57 |
| 992476800000 | 479.65 |
| 992563200000 | 472.35 |
| 992822400000 | 469.73 |
| 992908800000 | 473.27 |
| 992995200000 | 469.56 |
| 993081600000 | 473.08 |
| 993168000000 | 474.31 |
| 993427200000 | 470.45 |
| 993513600000 | 466.77 |
| 993600000000 | 465.78 |
| 993686400000 | 474.46 |
| 993772800000 | 480.19 |
| 994032000000 | 484.06 |
| 994118400000 | 479.61 |
| 994204800000 | 477.02 |
| 994291200000 | 474.75 |
| 994377600000 | 465.53 |
| 994636800000 | 464.47 |
| 994723200000 | 463.01 |
| 994809600000 | 457.07 |
| 994896000000 | 464.79 |
| 994982400000 | 466.46 |
| 995241600000 | 465.83 |
| 995328000000 | 459.9 |
| 995414400000 | 456.75 |
| 995500800000 | 458.89 |
| 995587200000 | 455.19 |
| 995846400000 | 456.65 |
| 995932800000 | 451.34 |
| 996019200000 | 444.64 |
| 996105600000 | 448.23 |
| 996192000000 | 456.95 |
| 996451200000 | 460.78 |
| 996537600000 | 462.71 |
| 996624000000 | 462.92 |
| 996710400000 | 462.2 |
| 996796800000 | 458.88 |
| 997056000000 | 457.8 |
| 997142400000 | 453.78 |
| 997228800000 | 449.86 |
| 997315200000 | 440.87 |
| 997401600000 | 436.5 |
| 997660800000 | 440.06 |
| 997747200000 | 443.04 |
| 997833600000 | 438.66 |
| 997920000000 | 433.23 |
| 998006400000 | 424.06 |
| 998265600000 | 422.45 |
| 998352000000 | 423.67 |
| 998438400000 | 423.43 |
| 998524800000 | 425.76 |
| 998611200000 | 434.74 |
| 998870400000 | 437.14 |
| 998956800000 | 429.15 |
| 999043200000 | 428.72 |
| 999129600000 | 420.3 |
| 999216000000 | 418.58 |
| 999475200000 | 414.89 |
| 999561600000 | 416.83 |
| 999648000000 | 412.29 |
| 999734400000 | 399.12 |
| 999820800000 | 391.06 |
| 1000080000000 | 377.21 |
| 1000166400000 | 359.66 |
| 1000252800000 | 360.65 |
| 1000339200000 | 362.42 |
| 1000425600000 | 348.12 |
| 1000684800000 | 355.2799 |
| 1000771200000 | 348.47 |
| 1000857600000 | 344.21 |
| 1000944000000 | 327.38 |
| 1001030400000 | 307.27 |
| 1001289600000 | 333.25 |
| 1001376000000 | 340.48 |
| 1001462400000 | 340.97 |
| 1001548800000 | 343.39 |
| 1001635200000 | 353.7799 |
| 1001894400000 | 350.2799 |
| 1001980800000 | 354.52 |
| 1002067200000 | 350.32 |
| 1002153600000 | 372.62 |
| 1002240000000 | 374.49 |
| 1002499200000 | 370.05 |
| 1002585600000 | 368.71 |
| 1002672000000 | 375.21 |
| 1002758400000 | 383.51 |
| 1002844800000 | 381.32 |
| 1003104000000 | 373.88 |
| 1003190400000 | 378.62 |
| 1003276800000 | 390.2799 |
| 1003363200000 | 376.61 |
| 1003449600000 | 374.72 |
| 1003708800000 | 379.7799 |
| 1003795200000 | 388.0299 |
| 1003881600000 | 391.93 |
| 1003968000000 | 385.47 |
| 1004054400000 | 392.62 |
| 1004313600000 | 388.55 |
| 1004400000000 | 374.32 |
| 1004486400000 | 377.72 |
| 1004572800000 | 379.92 |
| 1004659200000 | 380.29 |
| 1004918400000 | 390.0299 |
| 1005004800000 | 389.48 |
| 1005091200000 | 390.67 |
| 1005177600000 | 404.7799 |
| 1005264000000 | 400.58 |
| 1005523200000 | 391.69 |
| 1005609600000 | 402.61 |
| 1005696000000 | 406.49 |
| 1005782400000 | 408.23 |
| 1005868800000 | 413.01 |
| 1006128000000 | 416.75 |
| 1006214400000 | 414.32 |
| 1006300800000 | 411.47 |
| 1006387200000 | 416.08 |
| 1006473600000 | 416.46 |
| 1006732800000 | 415.26 |
| 1006819200000 | 408.04 |
| 1006905600000 | 405.05 |
| 1006992000000 | 403.83 |
| 1007078400000 | 408.0899 |
| 1007337600000 | 401.92 |
| 1007424000000 | 409.27 |
| 1007510400000 | 422.42 |
| 1007596800000 | 425.67 |
| 1007683200000 | 423.2 |
| 1007942400000 | 416.6 |
| 1008028800000 | 417.12 |
| 1008115200000 | 411.8399 |
| 1008201600000 | 406.08 |
| 1008288000000 | 401.21 |
| 1008547200000 | 408.3399 |
| 1008633600000 | 409.94 |
| 1008720000000 | 406.64 |
| 1008806400000 | 403.48 |
| 1008892800000 | 407.43 |
| 1009152000000 | 407.43 |
| 1009238400000 | 407.43 |
| 1009324800000 | 407.43 |
| 1009411200000 | 413.3399 |
| 1009497600000 | 417.35 |
| 1009756800000 | 417.35 |
| 1009843200000 | 417.35 |
| 1009929600000 | 418.49 |
| 1010016000000 | 426.28 |
| 1010102400000 | 429.78 |
| 1010361600000 | 426.11 |
| 1010448000000 | 427.56 |
| 1010534400000 | 432.03 |
| 1010620800000 | 428.97 |
| 1010707200000 | 426.72 |
| 1010966400000 | 414.72 |
| 1011052800000 | 414.48 |
| 1011139200000 | 408.75 |
| 1011225600000 | 418.64 |
| 1011312000000 | 418.5299 |
| 1011571200000 | 416.27 |
| 1011657600000 | 415.15 |
| 1011744000000 | 422.4 |
| 1011830400000 | 422.91 |
| 1011916800000 | 422.36 |
| 1012176000000 | 422.5 |
| 1012262400000 | 417.92 |
| 1012348800000 | 415.61 |
| 1012435200000 | 419.94 |
| 1012521600000 | 419.16 |
| 1012780800000 | 411.91 |
| 1012867200000 | 408.71 |
| 1012953600000 | 399.98 |
| 1013040000000 | 403.56 |
| 1013126400000 | 402.01 |
| 1013385600000 | 409.0899 |
| 1013472000000 | 405.75 |
| 1013558400000 | 408.5299 |
| 1013644800000 | 411.04 |
| 1013731200000 | 404.6 |
| 1013990400000 | 404.7799 |
| 1014076800000 | 397.71 |
| 1014163200000 | 398.74 |
| 1014249600000 | 403.26 |
| 1014336000000 | 396.98 |
| 1014595200000 | 404.41 |
| 1014681600000 | 406.8 |
| 1014768000000 | 411.17 |
| 1014854400000 | 415.43 |
| 1014940800000 | 419.29 |
| 1015200000000 | 428.42 |
| 1015286400000 | 427.14 |
| 1015372800000 | 430.67 |
| 1015459200000 | 430.33 |
| 1015545600000 | 434.78 |
| 1015804800000 | 433.59 |
| 1015891200000 | 429.15 |
| 1015977600000 | 427.06 |
| 1016064000000 | 428.73 |
| 1016150400000 | 436.09 |
| 1016409600000 | 438.38 |
| 1016496000000 | 440.65 |
| 1016582400000 | 435.06 |
| 1016668800000 | 434.3 |
| 1016755200000 | 435.45 |
| 1017014400000 | 432.39 |
| 1017100800000 | 436.58 |
| 1017187200000 | 434.04 |
| 1017273600000 | 437.57 |
| 1017360000000 | 437.57 |
| 1017619200000 | 437.57 |
| 1017705600000 | 432.03 |
| 1017792000000 | 429.89 |
| 1017878400000 | 428.13 |
| 1017964800000 | 429.73 |
| 1018224000000 | 424.4 |
| 1018310400000 | 424.09 |
| 1018396800000 | 429.79 |
| 1018483200000 | 423.42 |
| 1018569600000 | 424.82 |
| 1018828800000 | 428.26 |
| 1018915200000 | 434.33 |
| 1019001600000 | 432.76 |
| 1019088000000 | 429.28 |
| 1019174400000 | 430.3 |
| 1019433600000 | 425.6 |
| 1019520000000 | 425.03 |
| 1019606400000 | 422.97 |
| 1019692800000 | 416.27 |
| 1019779200000 | 413.25 |
| 1020038400000 | 413.17 |
| 1020124800000 | 415.32 |
| 1020211200000 | 415.32 |
| 1020297600000 | 410.77 |
| 1020384000000 | 405.75 |
| 1020643200000 | 405.33 |
| 1020729600000 | 404.13 |
| 1020816000000 | 414.0299 |
| 1020902400000 | 410.31 |
| 1020988800000 | 404.5299 |
| 1021248000000 | 410.54 |
| 1021334400000 | 415.2 |
| 1021420800000 | 417.1 |
| 1021507200000 | 415.42 |
| 1021593600000 | 414.57 |
| 1021852800000 | 412.71 |
| 1021939200000 | 411.39 |
| 1022025600000 | 406.98 |
| 1022112000000 | 404.58 |
| 1022198400000 | 405.7 |
| 1022457600000 | 409.5899 |
| 1022544000000 | 406.8 |
| 1022630400000 | 404.45 |
| 1022716800000 | 397.06 |
| 1022803200000 | 400.5299 |
| 1023062400000 | 396.33 |
| 1023148800000 | 388.37 |
| 1023235200000 | 388.19 |
| 1023321600000 | 389.91 |
| 1023408000000 | 386.67 |
| 1023667200000 | 385.13 |
| 1023753600000 | 386.14 |
| 1023840000000 | 379.58 |
| 1023926400000 | 376.9 |
| 1024012800000 | 366.06 |
| 1024272000000 | 376.83 |
| 1024358400000 | 374.0299 |
| 1024444800000 | 368.48 |
| 1024531200000 | 361.74 |
| 1024617600000 | 360.14 |
| 1024876800000 | 351.5299 |
| 1024963200000 | 357.44 |
| 1025049600000 | 349.07 |
| 1025136000000 | 361.25 |
| 1025222400000 | 371.2 |
| 1025481600000 | 369.81 |
| 1025568000000 | 356.58 |
| 1025654400000 | 351.86 |
| 1025740800000 | 360.66 |
| 1025827200000 | 377.95 |
| 1026086400000 | 375.01 |
| 1026172800000 | 369.39 |
| 1026259200000 | 355.75 |
| 1026345600000 | 349.46 |
| 1026432000000 | 350.56 |
| 1026691200000 | 333.54 |
| 1026777600000 | 337.66 |
| 1026864000000 | 346.26 |
| 1026950400000 | 347.3 |
| 1027036800000 | 331.46 |
| 1027296000000 | 315.8 |
| 1027382400000 | 301.89 |
| 1027468800000 | 309.91 |
| 1027555200000 | 302.06 |
| 1027641600000 | 306.32 |
| 1027900800000 | 328.04 |
| 1027987200000 | 329.5299 |
| 1028073600000 | 316.24 |
| 1028160000000 | 309.06 |
| 1028246400000 | 303.57 |
| 1028505600000 | 287.68 |
| 1028592000000 | 304.87 |
| 1028678400000 | 297.88 |
| 1028764800000 | 313.82 |
| 1028851200000 | 319.91 |
| 1029110400000 | 311.37 |
| 1029196800000 | 313.89 |
| 1029283200000 | 306.74 |
| 1029369600000 | 312.91 |
| 1029456000000 | 314.48 |
| 1029715200000 | 326.35 |
| 1029801600000 | 320.98 |
| 1029888000000 | 328.5299 |
| 1029974400000 | 331.54 |
| 1030060800000 | 325.85 |
| 1030320000000 | 322.5 |
| 1030406400000 | 327.64 |
| 1030492800000 | 314.73 |
| 1030579200000 | 312.75 |
| 1030665600000 | 316.74 |
| 1030924800000 | 308.89 |
| 1031011200000 | 292.72 |
| 1031097600000 | 294.36 |
| 1031184000000 | 288.49 |
| 1031270400000 | 298.56 |
| 1031529600000 | 294.13 |
| 1031616000000 | 299.0299 |
| 1031702400000 | 305.9 |
| 1031788800000 | 293.38 |
| 1031875200000 | 288.31 |
| 1032134400000 | 284.71 |
| 1032220800000 | 282.41 |
| 1032307200000 | 269.2 |
| 1032393600000 | 260.43 |
| 1032480000000 | 264.88 |
| 1032739200000 | 253.16 |
| 1032825600000 | 248.87 |
| 1032912000000 | 255.79 |
| 1032998400000 | 260.93 |
| 1033084800000 | 253.39 |
| 1033344000000 | 241.21 |
| 1033430400000 | 248.25 |
| 1033516800000 | 253.19 |
| 1033603200000 | 244.32 |
| 1033689600000 | 236.89 |
| 1033948800000 | 232.86 |
| 1034035200000 | 229.16 |
| 1034121600000 | 226.87 |
| 1034208000000 | 237.06 |
| 1034294400000 | 253.01 |
| 1034553600000 | 247.33 |
| 1034640000000 | 263.49 |
| 1034726400000 | 260.41 |
| 1034812800000 | 273.39 |
| 1034899200000 | 272.83 |
| 1035158400000 | 281.95 |
| 1035244800000 | 272.39 |
| 1035331200000 | 261.22 |
| 1035417600000 | 267.0899 |
| 1035504000000 | 267.98 |
| 1035763200000 | 275.47 |
| 1035849600000 | 261.73 |
| 1035936000000 | 268.92 |
| 1036022400000 | 272.44 |
| 1036108800000 | 273.18 |
| 1036368000000 | 285.64 |
| 1036454400000 | 287.42 |
| 1036540800000 | 283.37 |
| 1036627200000 | 272.37 |
| 1036713600000 | 267.26 |
| 1036972800000 | 263.73 |
| 1037059200000 | 269.3 |
| 1037145600000 | 265.5299 |
| 1037232000000 | 274.52 |
| 1037318400000 | 274.76 |
| 1037577600000 | 276.6 |
| 1037664000000 | 275.73 |
| 1037750400000 | 276.05 |
| 1037836800000 | 283.0899 |
| 1037923200000 | 284.29 |
| 1038182400000 | 282.66 |
| 1038268800000 | 274.65 |
| 1038355200000 | 286.23 |
| 1038441600000 | 287.38 |
| 1038528000000 | 284.9 |
| 1038787200000 | 289.04 |
| 1038873600000 | 281.51 |
| 1038960000000 | 284.68 |
| 1039046400000 | 277.56 |
| 1039132800000 | 276.11 |
| 1039392000000 | 265.08 |
| 1039478400000 | 272.66 |
| 1039564800000 | 274.98 |
| 1039651200000 | 268.44 |
| 1039737600000 | 265.24 |
| 1039996800000 | 274.48 |
| 1040083200000 | 269.48 |
| 1040169600000 | 260.6 |
| 1040256000000 | 255.83 |
| 1040342400000 | 260.77 |
| 1040601600000 | 258.58 |
| 1040688000000 | 258.58 |
| 1040774400000 | 258.58 |
| 1040860800000 | 258.58 |
| 1040947200000 | 246.36 |
| 1041206400000 | 250.69 |
| 1041292800000 | 250.69 |
| 1041379200000 | 250.69 |
| 1041465600000 | 267.48 |
| 1041552000000 | 266.63 |
| 1041811200000 | 271.35 |
| 1041897600000 | 267.89 |
| 1041984000000 | 258.4 |
| 1042070400000 | 261.86 |
| 1042156800000 | 262.26 |
| 1042416000000 | 264.18 |
| 1042502400000 | 267.16 |
| 1042588800000 | 263.35 |
| 1042675200000 | 263.96 |
| 1042761600000 | 253.41 |
| 1043020800000 | 251.57 |
| 1043107200000 | 249.73 |
| 1043193600000 | 244.22 |
| 1043280000000 | 244.77 |
| 1043366400000 | 237.68 |
| 1043625600000 | 231.78 |
| 1043712000000 | 233.56 |
| 1043798400000 | 236.33 |
| 1043884800000 | 235.33 |
| 1043971200000 | 235.33 |
| 1044230400000 | 240.46 |
| 1044316800000 | 231.09 |
| 1044403200000 | 238.29 |
| 1044489600000 | 232.23 |
| 1044576000000 | 225.85 |
| 1044835200000 | 227.06 |
| 1044921600000 | 230.42 |
| 1045008000000 | 225.74 |
| 1045094400000 | 224.23 |
| 1045180800000 | 233.48 |
| 1045440000000 | 236.15 |
| 1045526400000 | 238.55 |
| 1045612800000 | 229.66 |
| 1045699200000 | 227.11 |
| 1045785600000 | 231.47 |
| 1046044800000 | 225.58 |
| 1046131200000 | 218.74 |
| 1046217600000 | 215.62 |
| 1046304000000 | 220.66 |
| 1046390400000 | 223.36 |
| 1046649600000 | 223.72 |
| 1046736000000 | 219.52 |
| 1046822400000 | 218.94 |
| 1046908800000 | 214.3 |
| 1046995200000 | 213.78 |
| 1047254400000 | 205.51 |
| 1047340800000 | 203.49 |
| 1047427200000 | 195.57 |
| 1047513600000 | 207.38 |
| 1047600000000 | 211.36 |
| 1047859200000 | 218.26 |
| 1047945600000 | 225.99 |
| 1048032000000 | 228.66 |
| 1048118400000 | 227.91 |
| 1048204800000 | 236.45 |
| 1048464000000 | 223.43 |
| 1048550400000 | 230.2 |
| 1048636800000 | 226.1 |
| 1048723200000 | 226.37 |
| 1048809600000 | 221.27 |
| 1049068800000 | 213.85 |
| 1049155200000 | 215.96 |
| 1049241600000 | 226.81 |
| 1049328000000 | 225.4 |
| 1049414400000 | 232.09 |
| 1049673600000 | 244.58 |
| 1049760000000 | 241.45 |
| 1049846400000 | 239.08 |
| 1049932800000 | 236.18 |
| 1050019200000 | 239.11 |
| 1050278400000 | 242.35 |
| 1050364800000 | 246.97 |
| 1050451200000 | 246.5 |
| 1050537600000 | 252.15 |
| 1050624000000 | 252.15 |
| 1050883200000 | 252.15 |
| 1050969600000 | 257.0299 |
| 1051056000000 | 258.62 |
| 1051142400000 | 252.29 |
| 1051228800000 | 248.26 |
| 1051488000000 | 257.21 |
| 1051574400000 | 253.94 |
| 1051660800000 | 256.65 |
| 1051747200000 | 256.65 |
| 1051833600000 | 260.14 |
| 1052092800000 | 262.47 |
| 1052179200000 | 266.54 |
| 1052265600000 | 261.9 |
| 1052352000000 | 252.47 |
| 1052438400000 | 258.06 |
| 1052697600000 | 256.68 |
| 1052784000000 | 254.65 |
| 1052870400000 | 255.99 |
| 1052956800000 | 260.86 |
| 1053043200000 | 261.08 |
| 1053302400000 | 250.13 |
| 1053388800000 | 249.21 |
| 1053475200000 | 247.98 |
| 1053561600000 | 251.36 |
| 1053648000000 | 248.16 |
| 1053907200000 | 248.6 |
| 1053993600000 | 251.91 |
| 1054080000000 | 255.81 |
| 1054166400000 | 255.01 |
| 1054252800000 | 261.0299 |
| 1054512000000 | 267.49 |
| 1054598400000 | 264.5 |
| 1054684800000 | 268.72 |
| 1054771200000 | 265.85 |
| 1054857600000 | 272.86 |
| 1055116800000 | 270.25 |
| 1055203200000 | 273.68 |
| 1055289600000 | 276.8399 |
| 1055376000000 | 280.15 |
| 1055462400000 | 276.2799 |
| 1055721600000 | 283.69 |
| 1055808000000 | 285.47 |
| 1055894400000 | 287.01 |
| 1055980800000 | 282.72 |
| 1056067200000 | 282.12 |
| 1056326400000 | 277.76 |
| 1056412800000 | 279.97 |
| 1056499200000 | 278.55 |
| 1056585600000 | 282.02 |
| 1056672000000 | 280.85 |
| 1056931200000 | 280.9 |
| 1057017600000 | 274.75 |
| 1057104000000 | 282.36 |
| 1057190400000 | 282.46 |
| 1057276800000 | 282.3 |
| 1057536000000 | 289.7 |
| 1057622400000 | 290.76 |
| 1057708800000 | 288.86 |
| 1057795200000 | 284.65 |
| 1057881600000 | 289.19 |
| 1058140800000 | 294.89 |
| 1058227200000 | 294.0899 |
| 1058313600000 | 294.51 |
| 1058400000000 | 289.97 |
| 1058486400000 | 292.97 |
| 1058745600000 | 286.81 |
| 1058832000000 | 289.17 |
| 1058918400000 | 287.95 |
| 1059004800000 | 293.82 |
| 1059091200000 | 292.49 |
| 1059350400000 | 297.17 |
| 1059436800000 | 297.8 |
| 1059523200000 | 298 |
| 1059609600000 | 302.9 |
| 1059696000000 | 299.2799 |
| 1059955200000 | 296.55 |
| 1060041600000 | 298.95 |
| 1060128000000 | 294.0899 |
| 1060214400000 | 290.7799 |
| 1060300800000 | 291.23 |
| 1060560000000 | 291.72 |
| 1060646400000 | 295.25 |
| 1060732800000 | 297.05 |
| 1060819200000 | 301.24 |
| 1060905600000 | 300.7 |
| 1061164800000 | 305.72 |
| 1061251200000 | 305.56 |
| 1061337600000 | 305.25 |
| 1061424000000 | 310.67 |
| 1061510400000 | 309.7 |
| 1061769600000 | 305.81 |
| 1061856000000 | 302.2799 |
| 1061942400000 | 304.54 |
| 1062028800000 | 305.61 |
| 1062115200000 | 305.32 |
| 1062374400000 | 312.2 |
| 1062460800000 | 312.07 |
| 1062547200000 | 318.67 |
| 1062633600000 | 320.15 |
| 1062720000000 | 315.62 |
| 1062979200000 | 318.38 |
| 1063065600000 | 314.3399 |
| 1063152000000 | 309.44 |
| 1063238400000 | 312.07 |
| 1063324800000 | 307.56 |
| 1063584000000 | 308.49 |
| 1063670400000 | 312.21 |
| 1063756800000 | 312.12 |
| 1063843200000 | 316.05 |
| 1063929600000 | 313.69 |
| 1064188800000 | 303.52 |
| 1064275200000 | 299.83 |
| 1064361600000 | 291.62 |
| 1064448000000 | 292.99 |
| 1064534400000 | 292.52 |
| 1064793600000 | 292.73 |
| 1064880000000 | 287.32 |
| 1064966400000 | 293.13 |
| 1065052800000 | 289.12 |
| 1065139200000 | 300.45 |
| 1065398400000 | 299.42 |
| 1065484800000 | 295.42 |
| 1065571200000 | 298.7 |
| 1065657600000 | 305.86 |
| 1065744000000 | 305.11 |
| 1066003200000 | 310.8 |
| 1066089600000 | 310.62 |
| 1066176000000 | 313.63 |
| 1066262400000 | 314.26 |
| 1066348800000 | 309.54 |
| 1066608000000 | 312.7799 |
| 1066694400000 | 314.54 |
| 1066780800000 | 307.48 |
| 1066867200000 | 307.5299 |
| 1066953600000 | 304.16 |
| 1067212800000 | 309.36 |
| 1067299200000 | 314.79 |
| 1067385600000 | 317.17 |
| 1067472000000 | 319.31 |
| 1067558400000 | 320.93 |
| 1067817600000 | 328.43 |
| 1067904000000 | 328.08 |
| 1067990400000 | 325.83 |
| 1068076800000 | 326.96 |
| 1068163200000 | 330.95 |
| 1068422400000 | 328 |
| 1068508800000 | 326.48 |
| 1068595200000 | 327.98 |
| 1068681600000 | 329.4 |
| 1068768000000 | 331.93 |
| 1069027200000 | 321.98 |
| 1069113600000 | 321.35 |
| 1069200000000 | 319.98 |
| 1069286400000 | 318.73 |
| 1069372800000 | 319.08 |
| 1069632000000 | 326.82 |
| 1069718400000 | 326.99 |
| 1069804800000 | 325.24 |
| 1069891200000 | 327.83 |
| 1069977600000 | 327.9 |
| 1070236800000 | 333.82 |
| 1070323200000 | 333.05 |
| 1070409600000 | 338.43 |
| 1070496000000 | 338.25 |
| 1070582400000 | 335.51 |
| 1070841600000 | 332.61 |
| 1070928000000 | 335.6 |
| 1071014400000 | 333.62 |
| 1071100800000 | 336.54 |
| 1071187200000 | 336.88 |
| 1071446400000 | 338.1 |
| 1071532800000 | 337.1 |
| 1071619200000 | 335.66 |
| 1071705600000 | 337.46 |
| 1071792000000 | 339.33 |
| 1072051200000 | 337.69 |
| 1072137600000 | 339.86 |
| 1072224000000 | 339.86 |
| 1072310400000 | 339.86 |
| 1072396800000 | 339.86 |
| 1072656000000 | 343.88 |
| 1072742400000 | 344.89 |
| 1072828800000 | 344.89 |
| 1072915200000 | 344.89 |
| 1073001600000 | 349.67 |
| 1073260800000 | 351.26 |
| 1073347200000 | 351.08 |
| 1073433600000 | 348.71 |
| 1073520000000 | 352.04 |
| 1073606400000 | 349.87 |
| 1073865600000 | 348.33 |
| 1073952000000 | 348.5899 |
| 1074038400000 | 353.3 |
| 1074124800000 | 354.36 |
| 1074211200000 | 358.2 |
| 1074470400000 | 360.8 |
| 1074556800000 | 358.22 |
| 1074643200000 | 360.63 |
| 1074729600000 | 361.16 |
| 1074816000000 | 361.97 |
| 1075075200000 | 360.17 |
| 1075161600000 | 360.7799 |
| 1075248000000 | 362.16 |
| 1075334400000 | 357.73 |
| 1075420800000 | 354.98 |
| 1075680000000 | 356.17 |
| 1075766400000 | 354.96 |
| 1075852800000 | 352.49 |
| 1075939200000 | 351.44 |
| 1076025600000 | 354.0299 |
| 1076284800000 | 358.48 |
| 1076371200000 | 359.56 |
| 1076457600000 | 360.65 |
| 1076544000000 | 360.79 |
| 1076630400000 | 355.99 |
| 1076889600000 | 357.2799 |
| 1076976000000 | 359.51 |
| 1077062400000 | 359.35 |
| 1077148800000 | 362.95 |
| 1077235200000 | 357.64 |
| 1077494400000 | 357.56 |
| 1077580800000 | 351.14 |
| 1077667200000 | 351.25 |
| 1077753600000 | 352.2 |
| 1077840000000 | 353.41 |
| 1078099200000 | 356.54 |
| 1078185600000 | 360.35 |
| 1078272000000 | 357.98 |
| 1078358400000 | 362.89 |
| 1078444800000 | 362.57 |
| 1078704000000 | 364.36 |
| 1078790400000 | 359.26 |
| 1078876800000 | 355.51 |
| 1078963200000 | 343.63 |
| 1079049600000 | 344.71 |
| 1079308800000 | 335.97 |
| 1079395200000 | 336.6 |
| 1079481600000 | 342.93 |
| 1079568000000 | 338.37 |
| 1079654400000 | 336.5899 |
| 1079913600000 | 328.7 |
| 1080000000000 | 328.86 |
| 1080086400000 | 328.7799 |
| 1080172800000 | 336.13 |
| 1080259200000 | 337.15 |
| 1080518400000 | 342.11 |
| 1080604800000 | 341.45 |
| 1080691200000 | 340.35 |
| 1080777600000 | 346.04 |
| 1080864000000 | 352.73 |
| 1081123200000 | 356.06 |
| 1081209600000 | 353.91 |
| 1081296000000 | 352.47 |
| 1081382400000 | 353.5 |
| 1081468800000 | 353.5 |
| 1081728000000 | 353.5 |
| 1081814400000 | 358.1 |
| 1081900800000 | 353.25 |
| 1081987200000 | 352.5899 |
| 1082073600000 | 355.01 |
| 1082332800000 | 354.52 |
| 1082419200000 | 357.64 |
| 1082505600000 | 354.93 |
| 1082592000000 | 357.58 |
| 1082678400000 | 361.49 |
| 1082937600000 | 363.1 |
| 1083024000000 | 363.64 |
| 1083110400000 | 357.9 |
| 1083196800000 | 353.0299 |
| 1083283200000 | 351.43 |
| 1083542400000 | 353.37 |
| 1083628800000 | 352.2 |
| 1083715200000 | 354.56 |
| 1083801600000 | 345.19 |
| 1083888000000 | 343.98 |
| 1084147200000 | 334.02 |
| 1084233600000 | 339.49 |
| 1084320000000 | 333.82 |
| 1084406400000 | 337.93 |
| 1084492800000 | 336.13 |
| 1084752000000 | 331.32 |
| 1084838400000 | 334.49 |
| 1084924800000 | 341.57 |
| 1085011200000 | 338.76 |
| 1085097600000 | 338.42 |
| 1085356800000 | 341.41 |
| 1085443200000 | 338.17 |
| 1085529600000 | 341.5 |
| 1085616000000 | 345.19 |
| 1085702400000 | 344.55 |
| 1085961600000 | 346.25 |
| 1086048000000 | 341.62 |
| 1086134400000 | 343.48 |
| 1086220800000 | 345.72 |
| 1086307200000 | 349.56 |
| 1086566400000 | 354.13 |
| 1086652800000 | 354.27 |
| 1086739200000 | 352.54 |
| 1086825600000 | 354.48 |
| 1086912000000 | 353.85 |
| 1087171200000 | 348.63 |
| 1087257600000 | 351.65 |
| 1087344000000 | 353.0899 |
| 1087430400000 | 351.76 |
| 1087516800000 | 352.77 |
| 1087776000000 | 352.02 |
| 1087862400000 | 347.2799 |
| 1087948800000 | 348.63 |
| 1088035200000 | 353.44 |
| 1088121600000 | 353.86 |
| 1088380800000 | 358.42 |
| 1088467200000 | 358.61 |
| 1088553600000 | 357.49 |
| 1088640000000 | 356.12 |
| 1088726400000 | 353.13 |
| 1088985600000 | 352.83 |
| 1089072000000 | 348.57 |
| 1089158400000 | 347.48 |
| 1089244800000 | 347.72 |
| 1089331200000 | 346.88 |
| 1089590400000 | 344.06 |
| 1089676800000 | 344.8399 |
| 1089763200000 | 344.25 |
| 1089849600000 | 340.16 |
| 1089936000000 | 340.19 |
| 1090195200000 | 337.51 |
| 1090281600000 | 339.51 |
| 1090368000000 | 342.97 |
| 1090454400000 | 336.7 |
| 1090540800000 | 336.41 |
| 1090800000000 | 332.73 |
| 1090886400000 | 337.5299 |
| 1090972800000 | 337.3 |
| 1091059200000 | 343.62 |
| 1091145600000 | 344.07 |
| 1091404800000 | 341.36 |
| 1091491200000 | 342.5299 |
| 1091577600000 | 337.75 |
| 1091664000000 | 338.35 |
| 1091750400000 | 329.71 |
| 1092009600000 | 325.83 |
| 1092096000000 | 328.48 |
| 1092182400000 | 325.0899 |
| 1092268800000 | 323.32 |
| 1092355200000 | 322.47 |
| 1092614400000 | 326.81 |
| 1092700800000 | 327.72 |
| 1092787200000 | 329.33 |
| 1092873600000 | 329.07 |
| 1092960000000 | 328.18 |
| 1093219200000 | 332.93 |
| 1093305600000 | 332.99 |
| 1093392000000 | 334.33 |
| 1093478400000 | 337.81 |
| 1093564800000 | 339.32 |
| 1093824000000 | 338.36 |
| 1093910400000 | 334.07 |
| 1093996800000 | 336.57 |
| 1094083200000 | 337.89 |
| 1094169600000 | 340.47 |
| 1094428800000 | 342.29 |
| 1094515200000 | 342.76 |
| 1094601600000 | 342.2799 |
| 1094688000000 | 339.69 |
| 1094774400000 | 342.65 |
| 1095033600000 | 348.19 |
| 1095120000000 | 347.72 |
| 1095206400000 | 347.12 |
| 1095292800000 | 349.04 |
| 1095379200000 | 351.08 |
| 1095638400000 | 350.15 |
| 1095724800000 | 351.31 |
| 1095811200000 | 347.5899 |
| 1095897600000 | 344.56 |
| 1095984000000 | 344.94 |
| 1096243200000 | 341.83 |
| 1096329600000 | 342.56 |
| 1096416000000 | 345.68 |
| 1096502400000 | 343.65 |
| 1096588800000 | 351.8 |
| 1096848000000 | 355.12 |
| 1096934400000 | 356.32 |
| 1097020800000 | 356.39 |
| 1097107200000 | 355.88 |
| 1097193600000 | 353.69 |
| 1097452800000 | 353.92 |
| 1097539200000 | 349.71 |
| 1097625600000 | 350.64 |
| 1097712000000 | 347.76 |
| 1097798400000 | 346.37 |
| 1098057600000 | 345.65 |
| 1098144000000 | 349.62 |
| 1098230400000 | 345.46 |
| 1098316800000 | 347.16 |
| 1098403200000 | 347.2799 |
| 1098662400000 | 340.51 |
| 1098748800000 | 341.16 |
| 1098835200000 | 346.57 |
| 1098921600000 | 349.05 |
| 1099008000000 | 348.94 |
| 1099267200000 | 353.3 |
| 1099353600000 | 355.43 |
| 1099440000000 | 355.58 |
| 1099526400000 | 355.69 |
| 1099612800000 | 357.65 |
| 1099872000000 | 358.21 |
| 1099958400000 | 357.92 |
| 1100044800000 | 360 |
| 1100131200000 | 363.24 |
| 1100217600000 | 363.97 |
| 1100476800000 | 363.41 |
| 1100563200000 | 361.91 |
| 1100649600000 | 367.25 |
| 1100736000000 | 367.0299 |
| 1100822400000 | 363.77 |
| 1101081600000 | 362.67 |
| 1101168000000 | 361.97 |
| 1101254400000 | 362.96 |
| 1101340800000 | 365.6 |
| 1101427200000 | 365.17 |
| 1101686400000 | 364.76 |
| 1101772800000 | 363.22 |
| 1101859200000 | 367.8399 |
| 1101945600000 | 370.46 |
| 1102032000000 | 370.04 |
| 1102291200000 | 368.72 |
| 1102377600000 | 370.27 |
| 1102464000000 | 369.44 |
| 1102550400000 | 365.2 |
| 1102636800000 | 367.12 |
| 1102896000000 | 370.61 |
| 1102982400000 | 371.58 |
| 1103068800000 | 370.39 |
| 1103155200000 | 372.04 |
| 1103241600000 | 368.0899 |
| 1103500800000 | 370.5 |
| 1103587200000 | 370.79 |
| 1103673600000 | 372.92 |
| 1103760000000 | 373.74 |
| 1103846400000 | 373.74 |
| 1104105600000 | 372.49 |
| 1104192000000 | 374.47 |
| 1104278400000 | 373.26 |
| 1104364800000 | 374.0899 |
| 1104451200000 | 374.0899 |
| 1104710400000 | 377.24 |
| 1104796800000 | 377.56 |
| 1104883200000 | 375.01 |
| 1104969600000 | 378.38 |
| 1105056000000 | 379.89 |
| 1105315200000 | 379.33 |
| 1105401600000 | 375.36 |
| 1105488000000 | 371.41 |
| 1105574400000 | 371.85 |
| 1105660800000 | 373.69 |
| 1105920000000 | 374.98 |
| 1106006400000 | 375.51 |
| 1106092800000 | 375.22 |
| 1106179200000 | 373.13 |
| 1106265600000 | 372.8 |
| 1106524800000 | 371.94 |
| 1106611200000 | 374.81 |
| 1106697600000 | 373.29 |
| 1106784000000 | 373.3399 |
| 1106870400000 | 372.29 |
| 1107129600000 | 376.07 |
| 1107216000000 | 378.15 |
| 1107302400000 | 379.82 |
| 1107388800000 | 378.7799 |
| 1107475200000 | 383.52 |
| 1107734400000 | 385.72 |
| 1107820800000 | 386.3399 |
| 1107907200000 | 384.95 |
| 1107993600000 | 383.79 |
| 1108080000000 | 387.8 |
| 1108339200000 | 387.83 |
| 1108425600000 | 389.14 |
| 1108512000000 | 386.5 |
| 1108598400000 | 386.7799 |
| 1108684800000 | 386.11 |
| 1108944000000 | 385.75 |
| 1109030400000 | 383.22 |
| 1109116800000 | 381.97 |
| 1109203200000 | 381.62 |
| 1109289600000 | 385.33 |
| 1109548800000 | 385.75 |
| 1109635200000 | 388.37 |
| 1109721600000 | 389.17 |
| 1109808000000 | 387.62 |
| 1109894400000 | 391.4 |
| 1110153600000 | 391.94 |
| 1110240000000 | 389.33 |
| 1110326400000 | 387.79 |
| 1110412800000 | 384.8399 |
| 1110499200000 | 386.56 |
| 1110758400000 | 386.79 |
| 1110844800000 | 388.38 |
| 1110931200000 | 382.2 |
| 1111017600000 | 382.64 |
| 1111104000000 | 383.7799 |
| 1111363200000 | 381.23 |
| 1111449600000 | 383.07 |
| 1111536000000 | 382.46 |
| 1111622400000 | 384.63 |
| 1111708800000 | 384.63 |
| 1111968000000 | 384.63 |
| 1112054400000 | 385.11 |
| 1112140800000 | 384.86 |
| 1112227200000 | 385.3 |
| 1112313600000 | 387.73 |
| 1112572800000 | 385.05 |
| 1112659200000 | 386.89 |
| 1112745600000 | 388.36 |
| 1112832000000 | 389.12 |
| 1112918400000 | 390.38 |
| 1113177600000 | 390 |
| 1113264000000 | 388.19 |
| 1113350400000 | 391.0299 |
| 1113436800000 | 390.51 |
| 1113523200000 | 382.85 |
| 1113782400000 | 373.14 |
| 1113868800000 | 373.75 |
| 1113955200000 | 372 |
| 1114041600000 | 372.89 |
| 1114128000000 | 375.21 |
| 1114387200000 | 377.16 |
| 1114473600000 | 375.77 |
| 1114560000000 | 371.5899 |
| 1114646400000 | 370.44 |
| 1114732800000 | 370.89 |
| 1114992000000 | 374.36 |
| 1115078400000 | 376.22 |
| 1115164800000 | 377.77 |
| 1115251200000 | 380.72 |
| 1115337600000 | 381.7 |
| 1115596800000 | 380.58 |
| 1115683200000 | 377.57 |
| 1115769600000 | 377.31 |
| 1115856000000 | 379.17 |
| 1115942400000 | 379.71 |
| 1116201600000 | 378.64 |
| 1116288000000 | 377.69 |
| 1116374400000 | 383.68 |
| 1116460800000 | 386.85 |
| 1116547200000 | 386.99 |
| 1116806400000 | 390.5899 |
| 1116892800000 | 389.88 |
| 1116979200000 | 389.33 |
| 1117065600000 | 393.23 |
| 1117152000000 | 393.99 |
| 1117411200000 | 397.07 |
| 1117497600000 | 395.5 |
| 1117584000000 | 401.06 |
| 1117670400000 | 401.46 |
| 1117756800000 | 399.94 |
| 1118016000000 | 398.94 |
| 1118102400000 | 404.45 |
| 1118188800000 | 403.87 |
| 1118275200000 | 404.48 |
| 1118361600000 | 406.7 |
| 1118620800000 | 408.43 |
| 1118707200000 | 407.8 |
| 1118793600000 | 404.6 |
| 1118880000000 | 407.42 |
| 1118966400000 | 409.5299 |
| 1119225600000 | 408.19 |
| 1119312000000 | 409.95 |
| 1119398400000 | 410.8 |
| 1119484800000 | 411.56 |
| 1119571200000 | 406.83 |
| 1119830400000 | 403.13 |
| 1119916800000 | 406.15 |
| 1120003200000 | 408.56 |
| 1120089600000 | 408.76 |
| 1120176000000 | 411.35 |
| 1120435200000 | 412.17 |
| 1120521600000 | 410.61 |
| 1120608000000 | 411.8 |
| 1120694400000 | 404.9 |
| 1120780800000 | 410.92 |
| 1121040000000 | 416.5899 |
| 1121126400000 | 415.71 |
| 1121212800000 | 417.89 |
| 1121299200000 | 419.44 |
| 1121385600000 | 420.65 |
| 1121644800000 | 421.2 |
| 1121731200000 | 425.41 |
| 1121817600000 | 426.56 |
| 1121904000000 | 430.14 |
| 1121990400000 | 430.72 |
| 1122249600000 | 431.23 |
| 1122336000000 | 431.39 |
| 1122422400000 | 432.56 |
| 1122508800000 | 435.77 |
| 1122595200000 | 434.85 |
| 1122854400000 | 435.85 |
| 1122940800000 | 439.23 |
| 1123027200000 | 438.7 |
| 1123113600000 | 434.96 |
| 1123200000000 | 431.03 |
| 1123459200000 | 432.16 |
| 1123545600000 | 437.84 |
| 1123632000000 | 444.38 |
| 1123718400000 | 441.35 |
| 1123804800000 | 439.96 |
| 1124064000000 | 438.65 |
| 1124150400000 | 435.89 |
| 1124236800000 | 434.53 |
| 1124323200000 | 432.86 |
| 1124409600000 | 439.1 |
| 1124668800000 | 440.48 |
| 1124755200000 | 438.28 |
| 1124841600000 | 438.11 |
| 1124928000000 | 433.34 |
| 1125014400000 | 428.01 |
| 1125273600000 | 429.83 |
| 1125360000000 | 428.39 |
| 1125446400000 | 431.78 |
| 1125532800000 | 433.3 |
| 1125619200000 | 432.94 |
| 1125878400000 | 438.6 |
| 1125964800000 | 443.45 |
| 1126051200000 | 445.35 |
| 1126137600000 | 445.72 |
| 1126224000000 | 447.05 |
| 1126483200000 | 446.06 |
| 1126569600000 | 438.82 |
| 1126656000000 | 439.57 |
| 1126742400000 | 439.19 |
| 1126828800000 | 445.52 |
| 1127088000000 | 441 |
| 1127174400000 | 444.39 |
| 1127260800000 | 437.52 |
| 1127347200000 | 435.29 |
| 1127433600000 | 438.18 |
| 1127692800000 | 446.93 |
| 1127779200000 | 444.71 |
| 1127865600000 | 451.17 |
| 1127952000000 | 449.15 |
| 1128038400000 | 451.42 |
| 1128297600000 | 454.39 |
| 1128384000000 | 459.1 |
| 1128470400000 | 453.33 |
| 1128556800000 | 448.26 |
| 1128643200000 | 447.59 |
| 1128902400000 | 448.9 |
| 1128988800000 | 449.73 |
| 1129075200000 | 445.2 |
| 1129161600000 | 441.35 |
| 1129248000000 | 443.19 |
| 1129507200000 | 443.66 |
| 1129593600000 | 441.34 |
| 1129680000000 | 432.06 |
| 1129766400000 | 433.66 |
| 1129852800000 | 430.92 |
| 1130112000000 | 436.64 |
| 1130198400000 | 434.35 |
| 1130284800000 | 436.83 |
| 1130371200000 | 428.71 |
| 1130457600000 | 429.82 |
| 1130716800000 | 438.99 |
| 1130803200000 | 438.71 |
| 1130889600000 | 441.48 |
| 1130976000000 | 446.41 |
| 1131062400000 | 445.03 |
| 1131321600000 | 447.69 |
| 1131408000000 | 446.7 |
| 1131494400000 | 446.54 |
| 1131580800000 | 446.73 |
| 1131667200000 | 452.97 |
| 1131926400000 | 453.44 |
| 1132012800000 | 454.68 |
| 1132099200000 | 452.22 |
| 1132185600000 | 453.89 |
| 1132272000000 | 455.96 |
| 1132531200000 | 459.58 |
| 1132617600000 | 459.91 |
| 1132704000000 | 461.35 |
| 1132790400000 | 460.79 |
| 1132876800000 | 461.42 |
| 1133136000000 | 459.9 |
| 1133222400000 | 461.71 |
| 1133308800000 | 461.35 |
| 1133395200000 | 467.36 |
| 1133481600000 | 470.94 |
| 1133740800000 | 467.92 |
| 1133827200000 | 470.37 |
| 1133913600000 | 467.59 |
| 1134000000000 | 469.07 |
| 1134086400000 | 468.87 |
| 1134345600000 | 470.2 |
| 1134432000000 | 470.81 |
| 1134518400000 | 469 |
| 1134604800000 | 469.79 |
| 1134691200000 | 474.27 |
| 1134950400000 | 474.28 |
| 1135036800000 | 475.18 |
| 1135123200000 | 477.98 |
| 1135209600000 | 478.2 |
| 1135296000000 | 479.95 |
| 1135555200000 | 479.95 |
| 1135641600000 | 482.17 |
| 1135728000000 | 482.22 |
| 1135814400000 | 483.32 |
| 1135900800000 | 479.59 |
| 1136160000000 | 483.47 |
| 1136246400000 | 485.04 |
| 1136332800000 | 490.39 |
| 1136419200000 | 489.75 |
| 1136505600000 | 491.66 |
| 1136764800000 | 492 |
| 1136851200000 | 488.64 |
| 1136937600000 | 491.87 |
| 1137024000000 | 493.43 |
| 1137110400000 | 488.95 |
| 1137369600000 | 491.86 |
| 1137456000000 | 487.7 |
| 1137542400000 | 482.52 |
| 1137628800000 | 486.07 |
| 1137715200000 | 479.72 |
| 1137974400000 | 479.35 |
| 1138060800000 | 478.7 |
| 1138147200000 | 486.92 |
| 1138233600000 | 497.12 |
| 1138320000000 | 505.47 |
| 1138579200000 | 506.58 |
| 1138665600000 | 507.28 |
| 1138752000000 | 512.58 |
| 1138838400000 | 506.56 |
| 1138924800000 | 507.07 |
| 1139184000000 | 508.07 |
| 1139270400000 | 508.53 |
| 1139356800000 | 507.69 |
| 1139443200000 | 514.29 |
| 1139529600000 | 511.84 |
| 1139788800000 | 516.41 |
| 1139875200000 | 516.9 |
| 1139961600000 | 517.19 |
| 1140048000000 | 519.53 |
| 1140134400000 | 520.42 |
| 1140393600000 | 520.76 |
| 1140480000000 | 521.4299 |
| 1140566400000 | 526.49 |
| 1140652800000 | 526.27 |
| 1140739200000 | 527.89 |
| 1140998400000 | 532.01 |
| 1141084800000 | 522.2 |
| 1141171200000 | 527.8099 |
| 1141257600000 | 520.96 |
| 1141344000000 | 516.39 |
| 1141603200000 | 519.32 |
| 1141689600000 | 517.39 |
| 1141776000000 | 511.12 |
| 1141862400000 | 516.34 |
| 1141948800000 | 522.42 |
| 1142208000000 | 527 |
| 1142294400000 | 528.36 |
| 1142380800000 | 531.03 |
| 1142467200000 | 531.12 |
| 1142553600000 | 530.33 |
| 1142812800000 | 532.32 |
| 1142899200000 | 533.17 |
| 1142985600000 | 534.9299 |
| 1143072000000 | 536.19 |
| 1143158400000 | 538.49 |
| 1143417600000 | 533.76 |
| 1143504000000 | 531.67 |
| 1143590400000 | 533.5 |
| 1143676800000 | 539.25 |
| 1143763200000 | 538.49 |
| 1144022400000 | 542.97 |
| 1144108800000 | 542.09 |
| 1144195200000 | 543.6 |
| 1144281600000 | 543.91 |
| 1144368000000 | 537.62 |
| 1144627200000 | 541.41 |
| 1144713600000 | 533.83 |
| 1144800000000 | 532.57 |
| 1144886400000 | 534.36 |
| 1144972800000 | 534.36 |
| 1145232000000 | 534.36 |
| 1145318400000 | 533.33 |
| 1145404800000 | 541.32 |
| 1145491200000 | 547.12 |
| 1145577600000 | 550.13 |
| 1145836800000 | 548.7 |
| 1145923200000 | 549.02 |
| 1146009600000 | 551.28 |
| 1146096000000 | 547.71 |
| 1146182400000 | 543.12 |
| 1146441600000 | 543.12 |
| 1146528000000 | 546.96 |
| 1146614400000 | 540.9299 |
| 1146700800000 | 546.5 |
| 1146787200000 | 553.42 |
| 1147046400000 | 555.37 |
| 1147132800000 | 556.74 |
| 1147219200000 | 554.9 |
| 1147305600000 | 549.71 |
| 1147392000000 | 536.98 |
| 1147651200000 | 529.96 |
| 1147737600000 | 529 |
| 1147824000000 | 512.08 |
| 1147910400000 | 510.94 |
| 1147996800000 | 511.51 |
| 1148256000000 | 497.71 |
| 1148342400000 | 509.95 |
| 1148428800000 | 502.23 |
| 1148515200000 | 512.17 |
| 1148601600000 | 520.6799 |
| 1148860800000 | 518.62 |
| 1148947200000 | 506.83 |
| 1149033600000 | 512.65 |
| 1149120000000 | 514.09 |
| 1149206400000 | 513.55 |
| 1149465600000 | 507.99 |
| 1149552000000 | 496.39 |
| 1149638400000 | 499.04 |
| 1149724800000 | 484.03 |
| 1149811200000 | 491.31 |
| 1150070400000 | 485.02 |
| 1150156800000 | 474.64 |
| 1150243200000 | 475.5 |
| 1150329600000 | 487.3 |
| 1150416000000 | 483.23 |
| 1150675200000 | 489.04 |
| 1150761600000 | 493.61 |
| 1150848000000 | 494.4 |
| 1150934400000 | 497.25 |
| 1151020800000 | 497.05 |
| 1151280000000 | 495.93 |
| 1151366400000 | 491.18 |
| 1151452800000 | 490.39 |
| 1151539200000 | 501.23 |
| 1151625600000 | 510.4 |
| 1151884800000 | 513.65 |
| 1151971200000 | 515.29 |
| 1152057600000 | 506.05 |
| 1152144000000 | 511.89 |
| 1152230400000 | 510.3 |
| 1152489600000 | 512.22 |
| 1152576000000 | 504.9 |
| 1152662400000 | 506.74 |
| 1152748800000 | 496.92 |
| 1152835200000 | 487.46 |
| 1153094400000 | 485.83 |
| 1153180800000 | 484.13 |
| 1153267200000 | 496.55 |
| 1153353600000 | 497.56 |
| 1153440000000 | 489.11 |
| 1153699200000 | 499.71 |
| 1153785600000 | 499.48 |
| 1153872000000 | 500.85 |
| 1153958400000 | 507.65 |
| 1154044800000 | 511.27 |
| 1154304000000 | 509.95 |
| 1154390400000 | 503.7 |
| 1154476800000 | 510.84 |
| 1154563200000 | 507.3 |
| 1154649600000 | 514.32 |
| 1154908800000 | 506.23 |
| 1154995200000 | 508.35 |
| 1155081600000 | 512 |
| 1155168000000 | 506.04 |
| 1155254400000 | 506.22 |
| 1155513600000 | 511.51 |
| 1155600000000 | 518.39 |
| 1155686400000 | 522.11 |
| 1155772800000 | 524.21 |
| 1155859200000 | 523.17 |
| 1156118400000 | 520.94 |
| 1156204800000 | 522.67 |
| 1156291200000 | 519.17 |
| 1156377600000 | 521.86 |
| 1156464000000 | 521.75 |
| 1156723200000 | 525.04 |
| 1156809600000 | 524.54 |
| 1156896000000 | 526.6 |
| 1156982400000 | 526.07 |
| 1157068800000 | 527.94 |
| 1157328000000 | 530.95 |
| 1157414400000 | 528.74 |
| 1157500800000 | 523.05 |
| 1157587200000 | 519.16 |
| 1157673600000 | 521.05 |
| 1157932800000 | 520.76 |
| 1158019200000 | 527.19 |
| 1158105600000 | 530.38 |
| 1158192000000 | 530.72 |
| 1158278400000 | 533.02 |
| 1158537600000 | 532.38 |
| 1158624000000 | 528.09 |
| 1158710400000 | 534.79 |
| 1158796800000 | 535.15 |
| 1158883200000 | 528.62 |
| 1159142400000 | 530.45 |
| 1159228800000 | 535.76 |
| 1159315200000 | 538.39 |
| 1159401600000 | 538.8 |
| 1159488000000 | 540.58 |
| 1159747200000 | 540.27 |
| 1159833600000 | 539.3 |
| 1159920000000 | 544.05 |
| 1160006400000 | 546.75 |
| 1160092800000 | 547.07 |
| 1160352000000 | 547.3 |
| 1160438400000 | 550.45 |
| 1160524800000 | 550.73 |
| 1160611200000 | 554.15 |
| 1160697600000 | 554.97 |
| 1160956800000 | 556.01 |
| 1161043200000 | 549.51 |
| 1161129600000 | 555.36 |
| 1161216000000 | 555.39 |
| 1161302400000 | 557.82 |
| 1161561600000 | 561.13 |
| 1161648000000 | 561.71 |
| 1161734400000 | 563.39 |
| 1161820800000 | 564.69 |
| 1161907200000 | 562.61 |
| 1162166400000 | 561.54 |
| 1162252800000 | 562.87 |
| 1162339200000 | 564.78 |
| 1162425600000 | 559.33 |
| 1162512000000 | 560.88 |
| 1162771200000 | 568.53 |
| 1162857600000 | 571.32 |
| 1162944000000 | 570.21 |
| 1163030400000 | 570.8 |
| 1163116800000 | 570.83 |
| 1163376000000 | 574.1 |
| 1163462400000 | 573.48 |
| 1163548800000 | 577.03 |
| 1163635200000 | 578.41 |
| 1163721600000 | 575.27 |
| 1163980800000 | 577.97 |
| 1164067200000 | 578.98 |
| 1164153600000 | 580.76 |
| 1164240000000 | 580.58 |
| 1164326400000 | 575.21 |
| 1164585600000 | 565.27 |
| 1164672000000 | 563.38 |
| 1164758400000 | 571.67 |
| 1164844800000 | 567.14 |
| 1164931200000 | 562.13 |
| 1165190400000 | 566.49 |
| 1165276800000 | 572.59 |
| 1165363200000 | 572.85 |
| 1165449600000 | 576.67 |
| 1165536000000 | 577.8099 |
| 1165795200000 | 581.89 |
| 1165881600000 | 582.49 |
| 1165968000000 | 586.8 |
| 1166054400000 | 589.73 |
| 1166140800000 | 593.17 |
| 1166400000000 | 594.13 |
| 1166486400000 | 589.7 |
| 1166572800000 | 593.01 |
| 1166659200000 | 592.13 |
| 1166745600000 | 586.52 |
| 1167004800000 | 586.52 |
| 1167091200000 | 586.52 |
| 1167177600000 | 595.45 |
| 1167264000000 | 595.87 |
| 1167350400000 | 595.11 |
| 1167609600000 | 595.11 |
| 1167696000000 | 602.61 |
| 1167782400000 | 603.79 |
| 1167868800000 | 601.92 |
| 1167955200000 | 595.4 |
| 1168214400000 | 596.66 |
| 1168300800000 | 597.65 |
| 1168387200000 | 593.39 |
| 1168473600000 | 603.71 |
| 1168560000000 | 605.29 |
| 1168819200000 | 608.14 |
| 1168905600000 | 606.94 |
| 1168992000000 | 605.8099 |
| 1169078400000 | 605.3099 |
| 1169164800000 | 610.27 |
| 1169424000000 | 606.09 |
| 1169510400000 | 605.33 |
| 1169596800000 | 611.6 |
| 1169683200000 | 609.12 |
| 1169769600000 | 606.34 |
| 1170028800000 | 609.73 |
| 1170115200000 | 614.75 |
| 1170201600000 | 614.9 |
| 1170288000000 | 620.69 |
| 1170374400000 | 623.65 |
| 1170633600000 | 623.15 |
| 1170720000000 | 623.51 |
| 1170806400000 | 626.96 |
| 1170892800000 | 623.57 |
| 1170979200000 | 626.95 |
| 1171238400000 | 622.75 |
| 1171324800000 | 626.36 |
| 1171411200000 | 632.71 |
| 1171497600000 | 632.48 |
| 1171584000000 | 631.91 |
| 1171843200000 | 635.07 |
| 1171929600000 | 635.2 |
| 1172016000000 | 631.8 |
| 1172102400000 | 634.49 |
| 1172188800000 | 636.36 |
| 1172448000000 | 639.27 |
| 1172534400000 | 618.34 |
| 1172620800000 | 609.66 |
| 1172707200000 | 602.76 |
| 1172793600000 | 599.99 |
| 1173052800000 | 592.76 |
| 1173139200000 | 598.89 |
| 1173225600000 | 601.95 |
| 1173312000000 | 611.38 |
| 1173398400000 | 611.52 |
| 1173657600000 | 611.84 |
| 1173744000000 | 604.19 |
| 1173830400000 | 588.14 |
| 1173916800000 | 600.61 |
| 1174003200000 | 600.67 |
| 1174262400000 | 609.3 |
| 1174348800000 | 612.49 |
| 1174435200000 | 613.9299 |
| 1174521600000 | 626.33 |
| 1174608000000 | 630.15 |
| 1174867200000 | 623.9299 |
| 1174953600000 | 626.87 |
| 1175040000000 | 622.59 |
| 1175126400000 | 630.28 |
| 1175212800000 | 632.05 |
| 1175472000000 | 634.24 |
| 1175558400000 | 643.57 |
| 1175644800000 | 646.02 |
| 1175731200000 | 648.0599 |
| 1176163200000 | 654.35 |
| 1176249600000 | 653.01 |
| 1176336000000 | 651.5599 |
| 1176422400000 | 657.4 |
| 1176681600000 | 667.95 |
| 1176768000000 | 668.8099 |
| 1176854400000 | 663.0599 |
| 1176940800000 | 659.4 |
| 1177027200000 | 668.02 |
| 1177286400000 | 667.98 |
| 1177372800000 | 661.9 |
| 1177459200000 | 668.55 |
| 1177545600000 | 672.44 |
| 1177632000000 | 671.58 |
| 1177891200000 | 674.14 |
| 1178064000000 | 678.24 |
| 1178150400000 | 678.62 |
| 1178236800000 | 683.99 |
| 1178496000000 | 684.98 |
| 1178582400000 | 676.69 |
| 1178668800000 | 679.36 |
| 1178755200000 | 674.6799 |
| 1178841600000 | 679.77 |
| 1179100800000 | 678.6799 |
| 1179187200000 | 682.36 |
| 1179273600000 | 680.92 |
| 1179360000000 | 682.86 |
| 1179446400000 | 691.36 |
| 1179705600000 | 692.04 |
| 1179792000000 | 695.36 |
| 1179878400000 | 701.85 |
| 1179964800000 | 697.92 |
| 1180051200000 | 700.6799 |
| 1180396800000 | 704.7 |
| 1180483200000 | 702.73 |
| 1180569600000 | 713.41 |
| 1180656000000 | 722.2 |
| 1180915200000 | 721.02 |
| 1181001600000 | 716.88 |
| 1181088000000 | 699.48 |
| 1181174400000 | 689.4299 |
| 1181260800000 | 687.27 |
| 1181520000000 | 697.95 |
| 1181606400000 | 694.92 |
| 1181692800000 | 695.05 |
| 1181779200000 | 709.41 |
| 1181865600000 | 724.41 |
| 1182124800000 | 724.88 |
| 1182211200000 | 724.53 |
| 1182297600000 | 729.2 |
| 1182384000000 | 718.0599 |
| 1182470400000 | 717.17 |
| 1182729600000 | 715.1799 |
| 1182816000000 | 709 |
| 1182902400000 | 703.6799 |
| 1182988800000 | 714.9 |
| 1183075200000 | 722.14 |
| 1183334400000 | 719.57 |
| 1183420800000 | 728 |
| 1183507200000 | 730.69 |
| 1183593600000 | 723.87 |
| 1183680000000 | 729.23 |
| 1183939200000 | 732.15 |
| 1184025600000 | 722.79 |
| 1184112000000 | 716.78 |
| 1184198400000 | 730.09 |
| 1184284800000 | 732.82 |
| 1184544000000 | 733.53 |
| 1184630400000 | 727.51 |
| 1184716800000 | 715.26 |
| 1184803200000 | 723.52 |
| 1184889600000 | 713.73 |
| 1185148800000 | 718.88 |
| 1185235200000 | 707.04 |
| 1185321600000 | 696.74 |
| 1185408000000 | 679.62 |
| 1185494400000 | 675.38 |
| 1185753600000 | 675.95 |
| 1185840000000 | 688.3 |
| 1185926400000 | 678.33 |
| 1186012800000 | 682.99 |
| 1186099200000 | 674.8 |
| 1186358400000 | 674.03 |
| 1186444800000 | 679.11 |
| 1186531200000 | 687.66 |
| 1186617600000 | 674.09 |
| 1186704000000 | 662.62 |
| 1186963200000 | 674.26 |
| 1187049600000 | 670.08 |
| 1187136000000 | 669.97 |
| 1187222400000 | 651.49 |
| 1187308800000 | 659.55 |
| 1187568000000 | 663.16 |
| 1187654400000 | 665.22 |
| 1187740800000 | 674.3 |
| 1187827200000 | 675.98 |
| 1187913600000 | 675.84 |
| 1188172800000 | 674.48 |
| 1188259200000 | 668.3099 |
| 1188345600000 | 669.29 |
| 1188432000000 | 677.05 |
| 1188518400000 | 687.8 |
| 1188777600000 | 689.5 |
| 1188864000000 | 696.07 |
| 1188950400000 | 684.21 |
| 1189036800000 | 687.03 |
| 1189123200000 | 670.84 |
| 1189382400000 | 664.38 |
| 1189468800000 | 672.35 |
| 1189555200000 | 673.96 |
| 1189641600000 | 678.67 |
| 1189728000000 | 675.04 |
| 1189987200000 | 671.82 |
| 1190073600000 | 680.39 |
| 1190160000000 | 696.38 |
| 1190246400000 | 694.45 |
| 1190332800000 | 700.4 |
| 1190592000000 | 700.64 |
| 1190678400000 | 697.92 |
| 1190764800000 | 701.51 |
| 1190851200000 | 705.94 |
| 1190937600000 | 706.08 |
| 1191196800000 | 711.36 |
| 1191283200000 | 714.3099 |
| 1191369600000 | 715.91 |
| 1191456000000 | 714.99 |
| 1191542400000 | 721.13 |
| 1191801600000 | 719.03 |
| 1191888000000 | 719.79 |
| 1191974400000 | 720.5599 |
| 1192060800000 | 725.62 |
| 1192147200000 | 726.17 |
| 1192406400000 | 720.22 |
| 1192492800000 | 717.84 |
| 1192579200000 | 720.85 |
| 1192665600000 | 714.66 |
| 1192752000000 | 711.12 |
| 1193011200000 | 702.51 |
| 1193097600000 | 708.48 |
| 1193184000000 | 707.03 |
| 1193270400000 | 716.4 |
| 1193356800000 | 718.12 |
| 1193616000000 | 723.67 |
| 1193702400000 | 720.36 |
| 1193788800000 | 725.4299 |
| 1193875200000 | 713.79 |
| 1193961600000 | 710.72 |
| 1194220800000 | 706.3 |
| 1194307200000 | 709.07 |
| 1194393600000 | 706.16 |
| 1194480000000 | 706.72 |
| 1194566400000 | 704.25 |
| 1194825600000 | 702.03 |
| 1194912000000 | 697.78 |
| 1194998400000 | 699.73 |
| 1195084800000 | 688.74 |
| 1195171200000 | 682.49 |
| 1195430400000 | 670.01 |
| 1195516800000 | 680.0599 |
| 1195603200000 | 667.48 |
| 1195689600000 | 670.63 |
| 1195776000000 | 676.13 |
| 1196035200000 | 673.61 |
| 1196121600000 | 671.19 |
| 1196208000000 | 689.3 |
| 1196294400000 | 693.37 |
| 1196380800000 | 703.13 |
| 1196640000000 | 699.82 |
| 1196726400000 | 695.99 |
| 1196812800000 | 708.27 |
| 1196899200000 | 707.63 |
| 1196985600000 | 713.05 |
| 1197244800000 | 716.5599 |
| 1197331200000 | 714.73 |
| 1197417600000 | 719.57 |
| 1197504000000 | 705.62 |
| 1197590400000 | 707.5 |
| 1197849600000 | 695.4 |
| 1197936000000 | 697.91 |
| 1198022400000 | 696.28 |
| 1198108800000 | 699.16 |
| 1198195200000 | 710.9 |
| 1198713600000 | 713.75 |
| 1198800000000 | 716.65 |
| 1199232000000 | 706.95 |
| 1199318400000 | 702.2 |
| 1199404800000 | 692.0599 |
| 1199664000000 | 690.04 |
| 1199750400000 | 693.71 |
| 1199836800000 | 685.17 |
| 1199923200000 | 677.8 |
| 1200009600000 | 678.01 |
| 1200268800000 | 680.52 |
| 1200355200000 | 665.39 |
| 1200441600000 | 655.62 |
| 1200528000000 | 650.82 |
| 1200614400000 | 642.55 |
| 1200873600000 | 598.14 |
| 1200960000000 | 599.52 |
| 1201046400000 | 573.26 |
| 1201132800000 | 605.99 |
| 1201219200000 | 607.63 |
| 1201478400000 | 606.79 |
| 1201564800000 | 615.26 |
| 1201651200000 | 612.9299 |
| 1201737600000 | 610.83 |
| 1201824000000 | 622.72 |
| 1202083200000 | 626.49 |
| 1202169600000 | 604.72 |
| 1202256000000 | 611.45 |
| 1202342400000 | 600.3099 |
| 1202428800000 | 603.15 |
| 1202688000000 | 600.79 |
| 1202774400000 | 622.1 |
| 1202860800000 | 623.66 |
| 1202947200000 | 623.2 |
| 1203033600000 | 612.02 |
| 1203292800000 | 623.73 |
| 1203379200000 | 626.76 |
| 1203465600000 | 618.01 |
| 1203552000000 | 619.38 |
| 1203638400000 | 611.5599 |
| 1203897600000 | 618.35 |
| 1203984000000 | 627.26 |
| 1204070400000 | 627.79 |
| 1204156800000 | 615.6799 |
| 1204243200000 | 605.77 |
| 1204502400000 | 600.4299 |
| 1204588800000 | 588.44 |
| 1204675200000 | 600.8099 |
| 1204761600000 | 593.17 |
| 1204848000000 | 585.39 |
| 1205107200000 | 578.1 |
| 1205193600000 | 585.47 |
| 1205280000000 | 592.1 |
| 1205366400000 | 583.17 |
| 1205452800000 | 579.42 |
| 1205712000000 | 554.53 |
| 1205798400000 | 572.98 |
| 1205884800000 | 569.46 |
| 1205971200000 | 565.63 |
| 1206403200000 | 583.73 |
| 1206489600000 | 581.69 |
| 1206576000000 | 590.39 |
| 1206662400000 | 588.9 |
| 1206921600000 | 587.24 |
| 1207008000000 | 603.05 |
| 1207094400000 | 606.66 |
| 1207180800000 | 604.02 |
| 1207267200000 | 606.79 |
| 1207526400000 | 611.8099 |
| 1207612800000 | 606.47 |
| 1207699200000 | 602.39 |
| 1207785600000 | 600.65 |
| 1207872000000 | 592.74 |
| 1208131200000 | 588.72 |
| 1208217600000 | 591.72 |
| 1208304000000 | 602.2 |
| 1208390400000 | 599.89 |
| 1208476800000 | 613.57 |
| 1208736000000 | 609.1799 |
| 1208822400000 | 605.51 |
| 1208908800000 | 611.72 |
| 1208995200000 | 612.94 |
| 1209081600000 | 619.34 |
| 1209340800000 | 622.52 |
| 1209427200000 | 618.4299 |
| 1209513600000 | 624.02 |
| 1209686400000 | 632.77 |
| 1209945600000 | 633.47 |
| 1210032000000 | 630.14 |
| 1210118400000 | 636.1 |
| 1210204800000 | 636.34 |
| 1210291200000 | 630.28 |
| 1210550400000 | 633.4 |
| 1210636800000 | 635.38 |
| 1210723200000 | 638.72 |
| 1210809600000 | 639.07 |
| 1210896000000 | 645.12 |
| 1211155200000 | 652.8 |
| 1211241600000 | 641.63 |
| 1211328000000 | 635.5 |
| 1211414400000 | 638.4 |
| 1211500800000 | 626.66 |
| 1211760000000 | 626.48 |
| 1211846400000 | 626.44 |
| 1211932800000 | 632.84 |
| 1212019200000 | 634.71 |
| 1212105600000 | 639.1 |
| 1212364800000 | 632.15 |
| 1212451200000 | 634.0599 |
| 1212537600000 | 629.92 |
| 1212624000000 | 628.92 |
| 1212710400000 | 617.24 |
| 1212969600000 | 616.97 |
| 1213056000000 | 612.49 |
| 1213142400000 | 602.45 |
| 1213228800000 | 607.5 |
| 1213315200000 | 611.46 |
| 1213574400000 | 609.58 |
| 1213660800000 | 615.75 |
| 1213747200000 | 609.05 |
| 1213833600000 | 608.69 |
| 1213920000000 | 597.29 |
| 1214179200000 | 596.88 |
| 1214265600000 | 591.26 |
| 1214352000000 | 598.59 |
| 1214438400000 | 584.82 |
| 1214524800000 | 580.99 |
| 1214784000000 | 580.4 |
| 1214870400000 | 570.27 |
| 1214956800000 | 567.37 |
| 1215043200000 | 569.76 |
| 1215129600000 | 563.72 |
| 1215388800000 | 574 |
| 1215475200000 | 565.24 |
| 1215561600000 | 573.0599 |
| 1215648000000 | 566.01 |
| 1215734400000 | 552.85 |
| 1215993600000 | 556.55 |
| 1216080000000 | 545.34 |
| 1216166400000 | 551.98 |
| 1216252800000 | 562.78 |
| 1216339200000 | 570.1 |
| 1216598400000 | 574.67 |
| 1216684800000 | 575.55 |
| 1216771200000 | 583.6 |
| 1216857600000 | 573.87 |
| 1216944000000 | 573.35 |
| 1217203200000 | 566.51 |
| 1217289600000 | 569.16 |
| 1217376000000 | 576.01 |
| 1217462400000 | 578.57 |
| 1217548800000 | 570.59 |
| 1217808000000 | 565.94 |
| 1217894400000 | 578.73 |
| 1217980800000 | 583.32 |
| 1218067200000 | 582.09 |
| 1218153600000 | 584.22 |
| 1218412800000 | 588.33 |
| 1218499200000 | 586.21 |
| 1218585600000 | 573 |
| 1218672000000 | 574.96 |
| 1218758400000 | 575.65 |
| 1219017600000 | 575.03 |
| 1219104000000 | 562.94 |
| 1219190400000 | 566.3099 |
| 1219276800000 | 559.74 |
| 1219363200000 | 569.02 |
| 1219622400000 | 565.21 |
| 1219708800000 | 568.9 |
| 1219795200000 | 567.97 |
| 1219881600000 | 575.9 |
| 1219968000000 | 577.15 |
| 1220227200000 | 576.77 |
| 1220313600000 | 584.19 |
| 1220400000000 | 578.5 |
| 1220486400000 | 562.4 |
| 1220572800000 | 548.25 |
| 1220832000000 | 560.3099 |
| 1220918400000 | 555.49 |
| 1221004800000 | 552.5599 |
| 1221091200000 | 549.5 |
| 1221177600000 | 555.91 |
| 1221436800000 | 539.63 |
| 1221523200000 | 531.67 |
| 1221609600000 | 522.84 |
| 1221696000000 | 521.3 |
| 1221782400000 | 548.88 |
| 1222041600000 | 541.79 |
| 1222128000000 | 536.77 |
| 1222214400000 | 535.4 |
| 1222300800000 | 544.5 |
| 1222387200000 | 534.15 |
| 1222646400000 | 510.14 |
| 1222732800000 | 513.1 |
| 1222819200000 | 510.12 |
| 1222905600000 | 497.42 |
| 1222992000000 | 507.28 |
| 1223251200000 | 470.38 |
| 1223337600000 | 464 |
| 1223424000000 | 437.16 |
| 1223510400000 | 427.21 |
| 1223596800000 | 398.86 |
| 1223856000000 | 443.65 |
| 1223942400000 | 455.42 |
| 1224028800000 | 426.9 |
| 1224115200000 | 406.17 |
| 1224201600000 | 418.93 |
| 1224460800000 | 424.08 |
| 1224547200000 | 420.45 |
| 1224633600000 | 401.71 |
| 1224720000000 | 395.5299 |
| 1224806400000 | 375.4 |
| 1225065600000 | 374.52 |
| 1225152000000 | 410.86 |
| 1225238400000 | 414.21 |
| 1225324800000 | 421.14 |
| 1225411200000 | 431.88 |
| 1225670400000 | 432.75 |
| 1225756800000 | 454.46 |
| 1225843200000 | 444.34 |
| 1225929600000 | 415.62 |
| 1226016000000 | 425.35 |
| 1226275200000 | 432.32 |
| 1226361600000 | 410.98 |
| 1226448000000 | 398.47 |
| 1226534400000 | 401.44 |
| 1226620800000 | 405.88 |
| 1226880000000 | 392.49 |
| 1226966400000 | 394.11 |
| 1227052800000 | 375.48 |
| 1227139200000 | 362.94 |
| 1227225600000 | 356.5899 |
| 1227484800000 | 389.56 |
| 1227571200000 | 387.96 |
| 1227657600000 | 388.91 |
| 1227744000000 | 398.35 |
| 1227830400000 | 397.61 |
| 1228089600000 | 375.27 |
| 1228176000000 | 385.9 |
| 1228262400000 | 388.44 |
| 1228348800000 | 388.7 |
| 1228435200000 | 373.5299 |
| 1228694400000 | 400.13 |
| 1228780800000 | 404.67 |
| 1228867200000 | 407.12 |
| 1228953600000 | 404.17 |
| 1229040000000 | 396.13 |
| 1229299200000 | 395.67 |
| 1229385600000 | 401.3399 |
| 1229472000000 | 400.22 |
| 1229558400000 | 404.38 |
| 1229644800000 | 398.96 |
| 1229904000000 | 395.13 |
| 1229990400000 | 394.94 |
| 1230508800000 | 402.63 |
| 1230595200000 | 411.5 |
| 1230854400000 | 424.9 |
| 1231113600000 | 426.13 |
| 1231200000000 | 429.38 |
| 1231286400000 | 421.71 |
| 1231372800000 | 416.12 |
| 1231459200000 | 408.5 |
| 1231718400000 | 402.6 |
| 1231804800000 | 395.83 |
| 1231891200000 | 378.21 |
| 1231977600000 | 371.39 |
| 1232064000000 | 373.61 |
| 1232323200000 | 369.24 |
| 1232409600000 | 362.8399 |
| 1232496000000 | 364.35 |
| 1232582400000 | 360.66 |
| 1232668800000 | 356.8399 |
| 1232928000000 | 368.82 |
| 1233014400000 | 368.85 |
| 1233100800000 | 385.25 |
| 1233187200000 | 377.92 |
| 1233273600000 | 371.65 |
| 1233532800000 | 365.56 |
| 1233619200000 | 373.89 |
| 1233705600000 | 383.14 |
| 1233792000000 | 384.52 |
| 1233878400000 | 395.39 |
| 1234137600000 | 397.82 |
| 1234224000000 | 384.57 |
| 1234310400000 | 386.22 |
| 1234396800000 | 376.52 |
| 1234483200000 | 377.29 |
| 1234742400000 | 373.63 |
| 1234828800000 | 361 |
| 1234915200000 | 359.73 |
| 1235001600000 | 360.65 |
| 1235088000000 | 344.18 |
| 1235347200000 | 337.32 |
| 1235433600000 | 333.46 |
| 1235520000000 | 329.8 |
| 1235606400000 | 337.82 |
| 1235692800000 | 330.22 |
| 1235952000000 | 318.94 |
| 1236038400000 | 316.97 |
| 1236124800000 | 333.35 |
| 1236211200000 | 317.02 |
| 1236297600000 | 313.89 |
| 1236556800000 | 315.29 |
| 1236643200000 | 331.3 |
| 1236729600000 | 333.79 |
| 1236816000000 | 337.04 |
| 1236902400000 | 337.27 |
| 1237161600000 | 344.93 |
| 1237248000000 | 339.23 |
| 1237334400000 | 340.37 |
| 1237420800000 | 344.05 |
| 1237507200000 | 346.0899 |
| 1237766400000 | 354.7 |
| 1237852800000 | 355.64 |
| 1237939200000 | 359.18 |
| 1238025600000 | 362.54 |
| 1238112000000 | 358.37 |
| 1238371200000 | 341.11 |
| 1238457600000 | 348.98 |
| 1238544000000 | 353.37 |
| 1238630400000 | 374.37 |
| 1238716800000 | 374.7799 |
| 1238976000000 | 372.81 |
| 1239062400000 | 370.07 |
| 1239148800000 | 373.31 |
| 1239235200000 | 385.04 |
| 1239667200000 | 390.99 |
| 1239753600000 | 390.38 |
| 1239840000000 | 395.54 |
| 1239926400000 | 401.92 |
| 1240185600000 | 385.57 |
| 1240272000000 | 386.82 |
| 1240358400000 | 394.73 |
| 1240444800000 | 390.73 |
| 1240531200000 | 402.02 |
| 1240790400000 | 402.95 |
| 1240876800000 | 395.27 |
| 1240963200000 | 403.55 |
| 1241049600000 | 409.86 |
| 1241395200000 | 421.5 |
| 1241481600000 | 418.23 |
| 1241568000000 | 420.94 |
| 1241654400000 | 414.39 |
| 1241740800000 | 422.84 |
| 1242000000000 | 417.4 |
| 1242086400000 | 416.13 |
| 1242172800000 | 404.92 |
| 1242259200000 | 406.74 |
| 1242345600000 | 407.77 |
| 1242604800000 | 417.0899 |
| 1242691200000 | 426.36 |
| 1242777600000 | 433.41 |
| 1242864000000 | 421.95 |
| 1242950400000 | 423.53 |
| 1243209600000 | 423.18 |
| 1243296000000 | 427.97 |
| 1243382400000 | 429.77 |
| 1243468800000 | 423.83 |
| 1243555200000 | 424.44 |
| 1243814400000 | 441.3 |
| 1243900800000 | 441.84 |
| 1243987200000 | 434.36 |
| 1244073600000 | 435.25 |
| 1244160000000 | 436.43 |
| 1244419200000 | 430.11 |
| 1244505600000 | 429.53 |
| 1244592000000 | 434.57 |
| 1244678400000 | 439.32 |
| 1244764800000 | 436.31 |
| 1245024000000 | 421.59 |
| 1245110400000 | 421.05 |
| 1245196800000 | 412.7 |
| 1245283200000 | 415.7799 |
| 1245369600000 | 416.32 |
| 1245628800000 | 403.77 |
| 1245715200000 | 405.08 |
| 1245801600000 | 416.06 |
| 1245888000000 | 413.4 |
| 1245974400000 | 411.67 |
| 1246233600000 | 420.57 |
| 1246320000000 | 415.07 |
| 1246406400000 | 422.94 |
| 1246492800000 | 408.37 |
| 1246579200000 | 406.98 |
| 1246838400000 | 401.96 |
| 1246924800000 | 397.54 |
| 1247011200000 | 395.31 |
| 1247097600000 | 400.06 |
| 1247184000000 | 395.67 |
| 1247443200000 | 407.74 |
| 1247529600000 | 413.06 |
| 1247616000000 | 425.38 |
| 1247702400000 | 427.99 |
| 1247788800000 | 429.42 |
| 1248048000000 | 433.37 |
| 1248134400000 | 439.07 |
| 1248220800000 | 440.8 |
| 1248307200000 | 450.49 |
| 1248393600000 | 449.1 |
| 1248652800000 | 450.34 |
| 1248739200000 | 443.54 |
| 1248825600000 | 451.09 |
| 1248912000000 | 458.95 |
| 1248998400000 | 457.15 |
| 1249257600000 | 465.29 |
| 1249344000000 | 464.57 |
| 1249430400000 | 459.92 |
| 1249516800000 | 461.58 |
| 1249603200000 | 468.51 |
| 1249862400000 | 465.47 |
| 1249948800000 | 454.93 |
| 1250035200000 | 460.56 |
| 1250121600000 | 465.49 |
| 1250208000000 | 459.05 |
| 1250467200000 | 450.02 |
| 1250553600000 | 454.59 |
| 1250640000000 | 454.05 |
| 1250726400000 | 460.66 |
| 1250812800000 | 472.82 |
| 1251072000000 | 477.55 |
| 1251158400000 | 480.66 |
| 1251244800000 | 477.67 |
| 1251331200000 | 473.45 |
| 1251417600000 | 477.91 |
| 1251676800000 | 473.16 |
| 1251763200000 | 461.59 |
| 1251849600000 | 460.3 |
| 1251936000000 | 460.07 |
| 1252022400000 | 467.21 |
| 1252281600000 | 474.27 |
| 1252368000000 | 476.11 |
| 1252454400000 | 483.56 |
| 1252540800000 | 485.28 |
| 1252627200000 | 487.92 |
| 1252886400000 | 487.18 |
| 1252972800000 | 488.98 |
| 1253059200000 | 495.48 |
| 1253145600000 | 498.14 |
| 1253232000000 | 495.92 |
| 1253491200000 | 491.93 |
| 1253577600000 | 495.71 |
| 1253664000000 | 495.15 |
| 1253750400000 | 487.14 |
| 1253836800000 | 485.33 |
| 1254096000000 | 498.28 |
| 1254182400000 | 496.81 |
| 1254268800000 | 494.35 |
| 1254355200000 | 483.84 |
| 1254441600000 | 475.87 |
| 1254700800000 | 479.66 |
| 1254787200000 | 492.97 |
| 1254873600000 | 492.08 |
| 1254960000000 | 499.02 |
| 1255046400000 | 498.81 |
| 1255305600000 | 504.61 |
| 1255392000000 | 498.8 |
| 1255478400000 | 510.24 |
| 1255564800000 | 508.14 |
| 1255651200000 | 500.41 |
| 1255910400000 | 509.26 |
| 1255996800000 | 505.9 |
| 1256083200000 | 507.27 |
| 1256169600000 | 500.91 |
| 1256256000000 | 499.44 |
| 1256515200000 | 490.91 |
| 1256601600000 | 489.01 |
| 1256688000000 | 476.03 |
| 1256774400000 | 484.6 |
| 1256860800000 | 470.69 |
| 1257120000000 | 471.76 |
| 1257206400000 | 465.3 |
| 1257292800000 | 474.01 |
| 1257379200000 | 477.29 |
| 1257465600000 | 478.58 |
| 1257724800000 | 489.55 |
| 1257811200000 | 487.64 |
| 1257897600000 | 492.52 |
| 1257984000000 | 492.13 |
| 1258070400000 | 493.83 |
| 1258329600000 | 503.92 |
| 1258416000000 | 501.48 |
| 1258502400000 | 502.54 |
| 1258588800000 | 494.84 |
| 1258675200000 | 491.35 |
| 1258934400000 | 503.36 |
| 1259020800000 | 500.59 |
| 1259107200000 | 503.32 |
| 1259193600000 | 486.94 |
| 1259280000000 | 493.3 |
| 1259539200000 | 488.51 |
| 1259625600000 | 501.65 |
| 1259712000000 | 502.25 |
| 1259798400000 | 501.39 |
| 1259884800000 | 505.4 |
| 1260144000000 | 503.19 |
| 1260230400000 | 495.16 |
| 1260316800000 | 491.52 |
| 1260403200000 | 496.46 |
| 1260489600000 | 500.45 |
| 1260748800000 | 504.17 |
| 1260835200000 | 504.91 |
| 1260921600000 | 512.22 |
| 1261008000000 | 507.35 |
| 1261094400000 | 506.2 |
| 1261353600000 | 513.75 |
| 1261440000000 | 514.85 |
| 1261526400000 | 515.74 |
| 1261958400000 | 518.85 |
| 1262044800000 | 520.01 |
| 1262131200000 | 516.05 |
| 1262563200000 | 523.96 |
| 1262649600000 | 523.64 |
| 1262736000000 | 524.33 |
| 1262822400000 | 523.83 |
| 1262908800000 | 525.55 |
| 1263168000000 | 525.9299 |
| 1263254400000 | 517.59 |
| 1263340800000 | 519.71 |
| 1263427200000 | 522.48 |
| 1263513600000 | 513.14 |
| 1263772800000 | 516.37 |
| 1263859200000 | 520.5599 |
| 1263945600000 | 510.21 |
| 1264032000000 | 501.77 |
| 1264118400000 | 496.67 |
| 1264377600000 | 491.91 |
| 1264464000000 | 494.76 |
| 1264550400000 | 492.25 |
| 1264636800000 | 484.26 |
| 1264723200000 | 489.82 |
| 1264982400000 | 493.88 |
| 1265068800000 | 499.07 |
| 1265155200000 | 496.01 |
| 1265241600000 | 483.77 |
| 1265328000000 | 474.46 |
| 1265587200000 | 478.12 |
| 1265673600000 | 479.77 |
| 1265760000000 | 483.03 |
| 1265846400000 | 480.58 |
| 1265932800000 | 479.9 |
| 1266192000000 | 480.92 |
| 1266278400000 | 487.59 |
| 1266364800000 | 492.85 |
| 1266451200000 | 495.66 |
| 1266537600000 | 498.74 |
| 1266796800000 | 496.21 |
| 1266883200000 | 489.06 |
| 1266969600000 | 489.42 |
| 1267056000000 | 481.9 |
| 1267142400000 | 487.81 |
| 1267401600000 | 497.52 |
| 1267488000000 | 503.01 |
| 1267574400000 | 506.8 |
| 1267660800000 | 505.31 |
| 1267747200000 | 512.32 |
| 1268006400000 | 512.28 |
| 1268092800000 | 512.9299 |
| 1268179200000 | 517.71 |
| 1268265600000 | 517.28 |
| 1268352000000 | 518.58 |
| 1268611200000 | 515.05 |
| 1268697600000 | 520.72 |
| 1268784000000 | 525.17 |
| 1268870400000 | 523.89 |
| 1268956800000 | 521.36 |
| 1269216000000 | 521.73 |
| 1269302400000 | 524.48 |
| 1269388800000 | 526.21 |
| 1269475200000 | 533.95 |
| 1269561600000 | 532.97 |
| 1269820800000 | 535.94 |
| 1269907200000 | 534.42 |
| 1269993600000 | 535.64 |
| 1270080000000 | 543.01 |
| 1270512000000 | 545.14 |
| 1270598400000 | 542.76 |
| 1270684800000 | 538.04 |
| 1270771200000 | 544.95 |
| 1271030400000 | 544.95 |
| 1271116800000 | 543.25 |
| 1271203200000 | 547.77 |
| 1271289600000 | 549.08 |
| 1271376000000 | 539.97 |
| 1271635200000 | 537.88 |
| 1271721600000 | 547.21 |
| 1271808000000 | 544.83 |
| 1271894400000 | 539.11 |
| 1271980800000 | 547.3099 |
| 1272240000000 | 553.57 |
| 1272326400000 | 538.4 |
| 1272412800000 | 531.25 |
| 1272499200000 | 537.15 |
| 1272585600000 | 536.2 |
| 1272844800000 | 539.22 |
| 1272931200000 | 524.84 |
| 1273017600000 | 519.6 |
| 1273104000000 | 514.84 |
| 1273190400000 | 498.22 |
| 1273449600000 | 525.02 |
| 1273536000000 | 526.3 |
| 1273622400000 | 539.44 |
| 1273708800000 | 544.9 |
| 1273795200000 | 528.0599 |
| 1274054400000 | 527.98 |
| 1274140800000 | 535.48 |
| 1274227200000 | 520.77 |
| 1274313600000 | 509.49 |
| 1274400000000 | 506.54 |
| 1274659200000 | 504.87 |
| 1274745600000 | 491.62 |
| 1274832000000 | 500.41 |
| 1274918400000 | 516.27 |
| 1275004800000 | 517.13 |
| 1275264000000 | 519.01 |
| 1275350400000 | 519.88 |
| 1275436800000 | 520.0599 |
| 1275523200000 | 526.75 |
| 1275609600000 | 516.75 |
| 1275868800000 | 513.22 |
| 1275955200000 | 509.37 |
| 1276041600000 | 519.74 |
| 1276128000000 | 526.77 |
| 1276214400000 | 526.57 |
| 1276473600000 | 533.54 |
| 1276560000000 | 537.49 |
| 1276646400000 | 538.4 |
| 1276732800000 | 541.25 |
| 1276819200000 | 541.01 |
| 1277078400000 | 547.51 |
| 1277164800000 | 545.19 |
| 1277251200000 | 539.66 |
| 1277337600000 | 531.62 |
| 1277424000000 | 527.78 |
| 1277683200000 | 535.48 |
| 1277769600000 | 517.77 |
| 1277856000000 | 518.87 |
| 1277942400000 | 509.33 |
| 1278028800000 | 507.93 |
| 1278288000000 | 506.63 |
| 1278374400000 | 517.88 |
| 1278460800000 | 521.86 |
| 1278547200000 | 525.5599 |
| 1278633600000 | 528.25 |
| 1278892800000 | 532.04 |
| 1278979200000 | 538.97 |
| 1279065600000 | 540.25 |
| 1279152000000 | 535.1799 |
| 1279238400000 | 526.23 |
| 1279497600000 | 523.48 |
| 1279584000000 | 519.84 |
| 1279670400000 | 522.74 |
| 1279756800000 | 535.8 |
| 1279843200000 | 538.05 |
| 1280102400000 | 541.16 |
| 1280188800000 | 541.82 |
| 1280275200000 | 539.13 |
| 1280361600000 | 535.01 |
| 1280448000000 | 535.45 |
| 1280707200000 | 547.85 |
| 1280793600000 | 549.08 |
| 1280880000000 | 551.04 |
| 1280966400000 | 551.38 |
| 1281052800000 | 545.29 |
| 1281312000000 | 553.11 |
| 1281398400000 | 547.26 |
| 1281484800000 | 535.49 |
| 1281571200000 | 533.48 |
| 1281657600000 | 531.78 |
| 1281916800000 | 532 |
| 1282003200000 | 540.32 |
| 1282089600000 | 538.91 |
| 1282176000000 | 529.9299 |
| 1282262400000 | 523.5599 |
| 1282521600000 | 524.13 |
| 1282608000000 | 517.11 |
| 1282694400000 | 513.65 |
| 1282780800000 | 515.44 |
| 1282867200000 | 519.01 |
| 1283126400000 | 516.24 |
| 1283212800000 | 517.45 |
| 1283299200000 | 531.0599 |
| 1283385600000 | 531.49 |
| 1283472000000 | 535.66 |
| 1283731200000 | 537.41 |
| 1283817600000 | 534.17 |
| 1283904000000 | 538.03 |
| 1283990400000 | 543.12 |
| 1284076800000 | 542.85 |
| 1284336000000 | 546.6799 |
| 1284422400000 | 547.9299 |
| 1284508800000 | 546.73 |
| 1284595200000 | 545.76 |
| 1284681600000 | 542.99 |
| 1284940800000 | 549.98 |
| 1285027200000 | 548.72 |
| 1285113600000 | 542.83 |
| 1285200000000 | 540.66 |
| 1285286400000 | 550.24 |
| 1285545600000 | 548.71 |
| 1285632000000 | 548.64 |
| 1285718400000 | 546.53 |
| 1285804800000 | 545.46 |
| 1285891200000 | 544.16 |
| 1286150400000 | 537.6799 |
| 1286236800000 | 544.36 |
| 1286323200000 | 549.03 |
| 1286409600000 | 549.52 |
| 1286496000000 | 551.08 |
| 1286755200000 | 553.07 |
| 1286841600000 | 552.82 |
| 1286928000000 | 563.99 |
| 1287014400000 | 565.95 |
| 1287100800000 | 568.96 |
| 1287360000000 | 570.9 |
| 1287446400000 | 568.11 |
| 1287532800000 | 571.14 |
| 1287619200000 | 578.25 |
| 1287705600000 | 578.17 |
| 1287964800000 | 581.48 |
| 1288051200000 | 579.38 |
| 1288137600000 | 575.44 |
| 1288224000000 | 577.6799 |
| 1288310400000 | 578.36 |
| 1288569600000 | 578.91 |
| 1288656000000 | 582.8 |
| 1288742400000 | 580.01 |
| 1288828800000 | 589.62 |
| 1288915200000 | 591.08 |
| 1289174400000 | 590.91 |
| 1289260800000 | 594.3 |
| 1289347200000 | 588.48 |
| 1289433600000 | 588.11 |
| 1289520000000 | 589.01 |
| 1289779200000 | 593.94 |
| 1289865600000 | 582.69 |
| 1289952000000 | 585.88 |
| 1290038400000 | 597.38 |
| 1290124800000 | 598.41 |
| 1290384000000 | 596.8099 |
| 1290470400000 | 586.63 |
| 1290556800000 | 596.88 |
| 1290643200000 | 602.23 |
| 1290729600000 | 599.72 |
| 1290988800000 | 586.89 |
| 1291075200000 | 586.34 |
| 1291161600000 | 601.82 |
| 1291248000000 | 610.92 |
| 1291334400000 | 610.41 |
| 1291593600000 | 611.9 |
| 1291680000000 | 616.05 |
| 1291766400000 | 613.4299 |
| 1291852800000 | 611.78 |
| 1291939200000 | 615.6799 |
| 1292198400000 | 618.3 |
| 1292284800000 | 618.05 |
| 1292371200000 | 617.59 |
| 1292457600000 | 618.01 |
| 1292544000000 | 614.49 |
| 1292803200000 | 617.9 |
| 1292889600000 | 623.11 |
| 1292976000000 | 622.82 |
| 1293062400000 | 622.4 |
| 1293408000000 | 615.0599 |
| 1293494400000 | 615.38 |
| 1293580800000 | 617.51 |
| 1293667200000 | 611.3 |
| 1294012800000 | 618.5599 |
| 1294099200000 | 617.35 |
| 1294185600000 | 613.47 |
| 1294272000000 | 616.55 |
| 1294358400000 | 614.23 |
| 1294617600000 | 606.01 |
| 1294704000000 | 614.44 |
| 1294790400000 | 625.25 |
| 1294876800000 | 625.22 |
| 1294963200000 | 625.2 |
| 1295222400000 | 625.1 |
| 1295308800000 | 630.74 |
| 1295395200000 | 625.22 |
| 1295481600000 | 618.87 |
| 1295568000000 | 622.07 |
| 1295827200000 | 622.0599 |
| 1295913600000 | 621.13 |
| 1296000000000 | 628.29 |
| 1296086400000 | 630.6799 |
| 1296172800000 | 626.41 |
| 1296432000000 | 623.85 |
| 1296518400000 | 633.12 |
| 1296604800000 | 632.47 |
| 1296691200000 | 633.4299 |
| 1296777600000 | 635.52 |
| 1297036800000 | 641.8099 |
| 1297123200000 | 645.53 |
| 1297209600000 | 645.27 |
| 1297296000000 | 646.2 |
| 1297382400000 | 648.95 |
| 1297641600000 | 651.54 |
| 1297728000000 | 651.2 |
| 1297814400000 | 652.47 |
| 1297900800000 | 651.39 |
| 1297987200000 | 653.1 |
| 1298246400000 | 643.9 |
| 1298332800000 | 642.99 |
| 1298419200000 | 631.66 |
| 1298505600000 | 625.45 |
| 1298592000000 | 631.5599 |
| 1298851200000 | 639.16 |
| 1298937600000 | 635.75 |
| 1299024000000 | 631.59 |
| 1299110400000 | 635.28 |
| 1299196800000 | 631.46 |
| 1299456000000 | 630.49 |
| 1299542400000 | 631.1799 |
| 1299628800000 | 628.9299 |
| 1299715200000 | 622.27 |
| 1299801600000 | 614.9299 |
| 1300060800000 | 605.12 |
| 1300147200000 | 586.83 |
| 1300233600000 | 576.24 |
| 1300320000000 | 588.8 |
| 1300406400000 | 590.35 |
| 1300665600000 | 603.58 |
| 1300752000000 | 600.22 |
| 1300838400000 | 602.05 |
| 1300924800000 | 613.08 |
| 1301011200000 | 614.3 |
| 1301270400000 | 614.51 |
| 1301356800000 | 614.04 |
| 1301443200000 | 624.14 |
| 1301529600000 | 622.97 |
| 1301616000000 | 634.48 |
| 1301875200000 | 634.69 |
| 1301961600000 | 634.61 |
| 1302048000000 | 637.69 |
| 1302134400000 | 633.91 |
| 1302220800000 | 636.91 |
| 1302480000000 | 635.0599 |
| 1302566400000 | 626.05 |
| 1302652800000 | 632.23 |
| 1302739200000 | 629.63 |
| 1302825600000 | 632.46 |
| 1303084800000 | 619.1799 |
| 1303171200000 | 620.78 |
| 1303257600000 | 638.26 |
| 1303344000000 | 642.23 |
| 1303776000000 | 647.6 |
| 1303862400000 | 652 |
| 1303948800000 | 657.39 |
| 1304035200000 | 660.86 |
| 1304294400000 | 662.27 |
| 1304380800000 | 659.71 |
| 1304467200000 | 648.92 |
| 1304553600000 | 648.85 |
| 1304640000000 | 658.54 |
| 1304899200000 | 652.63 |
| 1304985600000 | 660.17 |
| 1305072000000 | 659.64 |
| 1305158400000 | 655.16 |
| 1305244800000 | 652.5 |
| 1305504000000 | 650.94 |
| 1305590400000 | 640.36 |
| 1305676800000 | 643.78 |
| 1305763200000 | 648.69 |
| 1305849600000 | 641.8099 |
| 1306108800000 | 629.13 |
| 1306195200000 | 631.97 |
| 1306281600000 | 633.25 |
| 1306368000000 | 628.9299 |
| 1306454400000 | 633.3 |
| 1306713600000 | 633.71 |
| 1306800000000 | 644.78 |
| 1306886400000 | 638.97 |
| 1306972800000 | 627.4 |
| 1307059200000 | 629.92 |
| 1307318400000 | 627.9 |
| 1307404800000 | 629.1 |
| 1307491200000 | 624.74 |
| 1307577600000 | 633.29 |
| 1307664000000 | 625.63 |
| 1307923200000 | 626.65 |
| 1308009600000 | 636.45 |
| 1308096000000 | 629.1799 |
| 1308182400000 | 628.07 |
| 1308268800000 | 631.95 |
| 1308528000000 | 630.57 |
| 1308614400000 | 642.17 |
| 1308700800000 | 641.5599 |
| 1308787200000 | 630.96 |
| 1308873600000 | 629.19 |
| 1309132800000 | 627.7 |
| 1309219200000 | 632.59 |
| 1309305600000 | 643.79 |
| 1309392000000 | 651.4299 |
| 1309478400000 | 655.14 |
| 1309737600000 | 658.1 |
| 1309824000000 | 657.73 |
| 1309910400000 | 656.99 |
| 1309996800000 | 661.2 |
| 1310083200000 | 655.29 |
| 1310342400000 | 639.85 |
| 1310428800000 | 635.22 |
| 1310515200000 | 643.41 |
| 1310601600000 | 638.0599 |
| 1310688000000 | 638.34 |
| 1310947200000 | 627.91 |
| 1311033600000 | 635.2 |
| 1311120000000 | 637.83 |
| 1311206400000 | 643.19 |
| 1311292800000 | 646.49 |
| 1311552000000 | 648.21 |
| 1311638400000 | 647.66 |
| 1311724800000 | 639.11 |
| 1311811200000 | 632.66 |
| 1311897600000 | 630.15 |
| 1312156800000 | 613.91 |
| 1312243200000 | 598.66 |
| 1312329600000 | 584.48 |
| 1312416000000 | 563.47 |
| 1312502400000 | 548.97 |
| 1312761600000 | 520.4299 |
| 1312848000000 | 522.4299 |
| 1312934400000 | 498.86 |
| 1313020800000 | 515.61 |
| 1313107200000 | 533.03 |
| 1313366400000 | 535.87 |
| 1313452800000 | 531.89 |
| 1313539200000 | 527.65 |
| 1313625600000 | 497.55 |
| 1313712000000 | 487.3 |
| 1313971200000 | 486.91 |
| 1314057600000 | 491.7 |
| 1314144000000 | 504.8 |
| 1314230400000 | 497.53 |
| 1314316800000 | 493.63 |
| 1314576000000 | 505.34 |
| 1314662400000 | 504.26 |
| 1314748800000 | 517.0599 |
| 1314835200000 | 513.03 |
| 1314921600000 | 496.23 |
| 1315180800000 | 470.75 |
| 1315267200000 | 466.34 |
| 1315353600000 | 484.95 |
| 1315440000000 | 485.62 |
| 1315526400000 | 466.61 |
| 1315785600000 | 455.58 |
| 1315872000000 | 463.28 |
| 1315958400000 | 478.29 |
| 1316044800000 | 491.84 |
| 1316131200000 | 495.43 |
| 1316390400000 | 484.09 |
| 1316476800000 | 496.7 |
| 1316563200000 | 485.22 |
| 1316649600000 | 461.3 |
| 1316736000000 | 463.06 |
| 1316995200000 | 474.38 |
| 1317081600000 | 498.78 |
| 1317168000000 | 494.68 |
| 1317254400000 | 499.65 |
| 1317340800000 | 487.21 |
| 1317600000000 | 476.28 |
| 1317686400000 | 461.34 |
| 1317772800000 | 480.75 |
| 1317859200000 | 497.94 |
| 1317945600000 | 500.97 |
| 1318204800000 | 515.37 |
| 1318291200000 | 516.71 |
| 1318377600000 | 528.15 |
| 1318464000000 | 521.86 |
| 1318550400000 | 527.02 |
| 1318809600000 | 518.11 |
| 1318896000000 | 520.02 |
| 1318982400000 | 522.77 |
| 1319068800000 | 510.3 |
| 1319155200000 | 527.46 |
| 1319414400000 | 535.52 |
| 1319500800000 | 534.12 |
| 1319587200000 | 532 |
| 1319673600000 | 558.39 |
| 1319760000000 | 558.96 |
| 1320019200000 | 541.57 |
| 1320105600000 | 515.78 |
| 1320192000000 | 526.76 |
| 1320278400000 | 541.46 |
| 1320364800000 | 528.86 |
| 1320624000000 | 525.59 |
| 1320710400000 | 528.47 |
| 1320796800000 | 517.34 |
| 1320883200000 | 519.41 |
| 1320969600000 | 535.83 |
| 1321228800000 | 529.52 |
| 1321315200000 | 524.49 |
| 1321401600000 | 522.79 |
| 1321488000000 | 517.02 |
| 1321574400000 | 512.42 |
| 1321833600000 | 495.2 |
| 1321920000000 | 489.43 |
| 1322006400000 | 482.58 |
| 1322092800000 | 481.23 |
| 1322179200000 | 486.12 |
| 1322438400000 | 507.73 |
| 1322524800000 | 512.04 |
| 1322611200000 | 536.67 |
| 1322697600000 | 531.89 |
| 1322784000000 | 535.83 |
| 1323043200000 | 538.23 |
| 1323129600000 | 531.84 |
| 1323216000000 | 528.64 |
| 1323302400000 | 518.16 |
| 1323388800000 | 526.96 |
| 1323648000000 | 510.38 |
| 1323734400000 | 509.83 |
| 1323820800000 | 500.58 |
| 1323907200000 | 505.27 |
| 1323993600000 | 503.08 |
| 1324252800000 | 500.61 |
| 1324339200000 | 515.58 |
| 1324425600000 | 511.27 |
| 1324512000000 | 516.22 |
| 1324598400000 | 518.84 |
| 1324944000000 | 519.67 |
| 1325030400000 | 510.21 |
| 1325116800000 | 511.65 |
| 1325203200000 | 520.73 |
| 1325462400000 | 535.58 |
| 1325548800000 | 543.27 |
| 1325635200000 | 538.71 |
| 1325721600000 | 537.46 |
| 1325808000000 | 535.03 |
| 1326067200000 | 531.59 |
| 1326153600000 | 543.45 |
| 1326240000000 | 543.3099 |
| 1326326400000 | 545.87 |
| 1326412800000 | 542.8099 |
| 1326672000000 | 549.02 |
| 1326758400000 | 558.63 |
| 1326844800000 | 560.69 |
| 1326931200000 | 566.52 |
| 1327017600000 | 565.22 |
| 1327276800000 | 568.11 |
| 1327363200000 | 565.89 |
| 1327449600000 | 566.54 |
| 1327536000000 | 576.5599 |
| 1327622400000 | 574.16 |
| 1327881600000 | 568.04 |
| 1327968000000 | 570.03 |
| 1328054400000 | 583.5599 |
| 1328140800000 | 587.11 |
| 1328227200000 | 596.84 |
| 1328486400000 | 596.52 |
| 1328572800000 | 595.04 |
| 1328659200000 | 595.21 |
| 1328745600000 | 598.54 |
| 1328832000000 | 590.58 |
| 1329091200000 | 594.44 |
| 1329177600000 | 593.26 |
| 1329264000000 | 596.11 |
| 1329350400000 | 595.17 |
| 1329436800000 | 603.42 |
| 1329696000000 | 611.98 |
| 1329782400000 | 608.23 |
| 1329868800000 | 603.01 |
| 1329955200000 | 600.25 |
| 1330041600000 | 604.86 |
| 1330300800000 | 603.23 |
| 1330387200000 | 606.61 |
| 1330473600000 | 604.24 |
| 1330560000000 | 610.95 |
| 1330646400000 | 609.54 |
| 1330905600000 | 604.65 |
| 1330992000000 | 584.08 |
| 1331078400000 | 587.76 |
| 1331164800000 | 601.54 |
| 1331251200000 | 605.84 |
| 1331510400000 | 607.52 |
| 1331596800000 | 615.63 |
| 1331683200000 | 622.04 |
| 1331769600000 | 627.35 |
| 1331856000000 | 628.27 |
| 1332115200000 | 627.86 |
| 1332201600000 | 618.99 |
| 1332288000000 | 620.58 |
| 1332374400000 | 613.58 |
| 1332460800000 | 615.4299 |
| 1332720000000 | 622.86 |
| 1332806400000 | 622.96 |
| 1332892800000 | 616.1 |
| 1332979200000 | 605.53 |
| 1333065600000 | 612.14 |
| 1333324800000 | 621.48 |
| 1333411200000 | 615.8 |
| 1333497600000 | 598.54 |
| 1333584000000 | 598.48 |
| 1334016000000 | 583.88 |
| 1334102400000 | 589.83 |
| 1334188800000 | 596.65 |
| 1334275200000 | 583.8099 |
| 1334534400000 | 587.04 |
| 1334620800000 | 601.4299 |
| 1334707200000 | 595.76 |
| 1334793600000 | 590.53 |
| 1334880000000 | 596.76 |
| 1335139200000 | 577.39 |
| 1335225600000 | 583.11 |
| 1335312000000 | 593.48 |
| 1335398400000 | 597.6799 |
| 1335484800000 | 603.48 |
| 1335744000000 | 600.4299 |
| 1335916800000 | 596.52 |
| 1336003200000 | 595.52 |
| 1336089600000 | 583.59 |
| 1336348800000 | 584.39 |
| 1336435200000 | 573.66 |
| 1336521600000 | 575.72 |
| 1336608000000 | 579.14 |
| 1336694400000 | 584.39 |
| 1336953600000 | 573.4299 |
| 1337040000000 | 569.27 |
| 1337126400000 | 567.48 |
| 1337212800000 | 561.03 |
| 1337299200000 | 556.79 |
| 1337558400000 | 562.05 |
| 1337644800000 | 571.8 |
| 1337731200000 | 559.13 |
| 1337817600000 | 561.33 |
| 1337904000000 | 563.16 |
| 1338163200000 | 562.41 |
| 1338249600000 | 569.32 |
| 1338336000000 | 559.1799 |
| 1338422400000 | 557.6799 |
| 1338508800000 | 539.42 |
| 1338768000000 | 532.3 |
| 1338854400000 | 531.8 |
| 1338940800000 | 543.4299 |
| 1339027200000 | 548.64 |
| 1339113600000 | 546.89 |
| 1339372800000 | 547.7 |
| 1339459200000 | 548.59 |
| 1339545600000 | 547.36 |
| 1339632000000 | 545.82 |
| 1339718400000 | 553.26 |
| 1339977600000 | 555 |
| 1340064000000 | 565.24 |
| 1340150400000 | 568.3 |
| 1340236800000 | 564.26 |
| 1340323200000 | 557.09 |
| 1340582400000 | 545.79 |
| 1340668800000 | 545.44 |
| 1340755200000 | 552.71 |
| 1340841600000 | 546.2 |
| 1340928000000 | 568.84 |
| 1341187200000 | 575.76 |
| 1341273600000 | 583.46 |
| 1341360000000 | 582.87 |
| 1341446400000 | 580.47 |
| 1341532800000 | 569.82 |
| 1341792000000 | 567.66 |
| 1341878400000 | 572.67 |
| 1341964800000 | 573.11 |
| 1342051200000 | 569.95 |
| 1342137600000 | 581.95 |
| 1342396800000 | 582.9 |
| 1342483200000 | 583.88 |
| 1342569600000 | 592.54 |
| 1342656000000 | 599.4299 |
| 1342742400000 | 588.79 |
| 1343001600000 | 570.24 |
| 1343088000000 | 568.14 |
| 1343174400000 | 569.71 |
| 1343260800000 | 584.2 |
| 1343347200000 | 592.77 |
| 1343606400000 | 599.9 |
| 1343692800000 | 599.13 |
| 1343779200000 | 597.94 |
| 1343865600000 | 585.51 |
| 1343952000000 | 606.9299 |
| 1344211200000 | 612.26 |
| 1344297600000 | 616.25 |
| 1344384000000 | 615.26 |
| 1344470400000 | 615.04 |
| 1344556800000 | 613.53 |
| 1344816000000 | 610.3099 |
| 1344902400000 | 615.46 |
| 1344988800000 | 613.21 |
| 1345075200000 | 617.52 |
| 1345161600000 | 622.1799 |
| 1345420800000 | 620.96 |
| 1345507200000 | 625.6799 |
| 1345593600000 | 619.45 |
| 1345680000000 | 613.9299 |
| 1345766400000 | 615 |
| 1346025600000 | 621.17 |
| 1346112000000 | 617.53 |
| 1346198400000 | 618.4 |
| 1346284800000 | 608.82 |
| 1346371200000 | 614.82 |
| 1346630400000 | 618.13 |
| 1346716800000 | 611.02 |
| 1346803200000 | 613.34 |
| 1346889600000 | 630.09 |
| 1346976000000 | 634.4 |
| 1347235200000 | 634.29 |
| 1347321600000 | 641.57 |
| 1347408000000 | 644.64 |
| 1347494400000 | 641.83 |
| 1347580800000 | 651.13 |
| 1347840000000 | 649.8099 |
| 1347926400000 | 644.96 |
| 1348012800000 | 648.9 |
| 1348099200000 | 649.01 |
| 1348185600000 | 654.46 |
| 1348444800000 | 651.13 |
| 1348531200000 | 652.49 |
| 1348617600000 | 639.58 |
| 1348704000000 | 640.94 |
| 1348790400000 | 635.3 |
| 1349049600000 | 644.54 |
| 1349136000000 | 643.11 |
| 1349222400000 | 644.64 |
| 1349308800000 | 643.96 |
| 1349395200000 | 651.61 |
| 1349654400000 | 642.8099 |
| 1349740800000 | 638.22 |
| 1349827200000 | 635.9 |
| 1349913600000 | 642.33 |
| 1350000000000 | 638.4299 |
| 1350259200000 | 641 |
| 1350345600000 | 650.71 |
| 1350432000000 | 652.49 |
| 1350518400000 | 655.57 |
| 1350604800000 | 650.66 |
| 1350864000000 | 646.66 |
| 1350950400000 | 633.69 |
| 1351036800000 | 635.65 |
| 1351123200000 | 636.58 |
| 1351209600000 | 639.2 |
| 1351468800000 | 636.97 |
| 1351555200000 | 643.84 |
| 1351641600000 | 642.25 |
| 1351728000000 | 648.72 |
| 1351814400000 | 651.19 |
| 1352073600000 | 647.9299 |
| 1352160000000 | 652.1799 |
| 1352246400000 | 640.61 |
| 1352332800000 | 637.61 |
| 1352419200000 | 634.22 |
| 1352678400000 | 634.71 |
| 1352764800000 | 634.42 |
| 1352851200000 | 629.02 |
| 1352937600000 | 623.38 |
| 1353024000000 | 615.38 |
| 1353283200000 | 630.19 |
| 1353369600000 | 634.45 |
| 1353456000000 | 635.94 |
| 1353542400000 | 641.44 |
| 1353628800000 | 646.58 |
| 1353888000000 | 645.45 |
| 1353974400000 | 649.23 |
| 1354060800000 | 649.8099 |
| 1354147200000 | 655.23 |
| 1354233600000 | 655.92 |
| 1354492800000 | 658.14 |
| 1354579200000 | 657.75 |
| 1354665600000 | 659.45 |
| 1354752000000 | 666.23 |
| 1354838400000 | 664.84 |
| 1355097600000 | 665.72 |
| 1355184000000 | 670.96 |
| 1355270400000 | 672.87 |
| 1355356800000 | 670.07 |
| 1355443200000 | 671.41 |
| 1355702400000 | 671.95 |
| 1355788800000 | 676.0599 |
| 1355875200000 | 677.58 |
| 1355961600000 | 677.88 |
| 1356048000000 | 674.6799 |
| 1356566400000 | 676.09 |
| 1356652800000 | 673.11 |
| 1357084800000 | 687.36 |
| 1357171200000 | 686.01 |
| 1357257600000 | 687.8099 |
| 1357516800000 | 684.19 |
| 1357603200000 | 681.37 |
| 1357689600000 | 684.1799 |
| 1357776000000 | 683.37 |
| 1357862400000 | 684.26 |
| 1358121600000 | 685.28 |
| 1358208000000 | 680.77 |
| 1358294400000 | 682.36 |
| 1358380800000 | 686.7 |
| 1358467200000 | 684.48 |
| 1358726400000 | 688.27 |
| 1358812800000 | 684.28 |
| 1358899200000 | 685.83 |
| 1358985600000 | 689.48 |
| 1359072000000 | 698.16 |
| 1359331200000 | 696.47 |
| 1359417600000 | 697.09 |
| 1359504000000 | 693.94 |
| 1359590400000 | 690.49 |
| 1359676800000 | 696.53 |
| 1359936000000 | 680.39 |
| 1360022400000 | 682.72 |
| 1360108800000 | 676.6799 |
| 1360195200000 | 677.52 |
| 1360281600000 | 683.35 |
| 1360540800000 | 681.74 |
| 1360627200000 | 684.1799 |
| 1360713600000 | 689.6799 |
| 1360800000000 | 683.28 |
| 1360886400000 | 680.58 |
| 1361145600000 | 683.1799 |
| 1361232000000 | 693.49 |
| 1361318400000 | 691.87 |
| 1361404800000 | 679.78 |
| 1361491200000 | 685.61 |
| 1361750400000 | 694.14 |
| 1361836800000 | 680.03 |
| 1361923200000 | 686.47 |
| 1362009600000 | 692.13 |
| 1362096000000 | 689.26 |
| 1362355200000 | 687.21 |
| 1362441600000 | 701.87 |
| 1362528000000 | 705.6799 |
| 1362614400000 | 707.6799 |
| 1362700800000 | 710.95 |
| 1362960000000 | 710.62 |
| 1363046400000 | 709.28 |
| 1363132800000 | 709.67 |
| 1363219200000 | 716.55 |
| 1363305600000 | 715.37 |
| 1363564800000 | 713.12 |
| 1363651200000 | 707.67 |
| 1363737600000 | 711.54 |
| 1363824000000 | 705.9 |
| 1363910400000 | 704.27 |
| 1364169600000 | 701.3099 |
| 1364256000000 | 702.45 |
| 1364342400000 | 694.53 |
| 1364428800000 | 695.76 |
| 1364860800000 | 708.09 |
| 1364947200000 | 702.54 |
| 1365033600000 | 696.49 |
| 1365120000000 | 682.6799 |
| 1365379200000 | 683.77 |
| 1365465600000 | 681.82 |
| 1365552000000 | 696.86 |
| 1365638400000 | 702.64 |
| 1365724800000 | 692.4 |
| 1365984000000 | 688.96 |
| 1366070400000 | 686.17 |
| 1366156800000 | 670.97 |
| 1366243200000 | 668.39 |
| 1366329600000 | 667.89 |
| 1366588800000 | 669.88 |
| 1366675200000 | 685.13 |
| 1366761600000 | 693.08 |
| 1366848000000 | 699.04 |
| 1366934400000 | 697.14 |
| 1367193600000 | 702.19 |
| 1367280000000 | 705.55 |
| 1367452800000 | 709.41 |
| 1367539200000 | 722.47 |
| 1367798400000 | 722.04 |
| 1367884800000 | 727.73 |
| 1367971200000 | 733.38 |
| 1368057600000 | 734.65 |
| 1368144000000 | 736.17 |
| 1368403200000 | 736.05 |
| 1368489600000 | 741.42 |
| 1368576000000 | 743.6 |
| 1368662400000 | 744.17 |
| 1368748800000 | 746.49 |
| 1369008000000 | 752 |
| 1369094400000 | 753.44 |
| 1369180800000 | 758.22 |
| 1369267200000 | 742.7 |
| 1369353600000 | 739.33 |
| 1369612800000 | 745.78 |
| 1369699200000 | 754.57 |
| 1369785600000 | 742.3099 |
| 1369872000000 | 747.22 |
| 1369958400000 | 743.16 |
| 1370217600000 | 737.38 |
| 1370304000000 | 738.65 |
| 1370390400000 | 729.9 |
| 1370476800000 | 722 |
| 1370563200000 | 734.29 |
| 1370822400000 | 738.91 |
| 1370908800000 | 731.53 |
| 1370995200000 | 725.71 |
| 1371081600000 | 721.42 |
| 1371168000000 | 724.9299 |
| 1371427200000 | 732.13 |
| 1371513600000 | 733.67 |
| 1371600000000 | 731.29 |
| 1371686400000 | 708.58 |
| 1371772800000 | 696.47 |
| 1372032000000 | 686.6799 |
| 1372118400000 | 697.37 |
| 1372204800000 | 708.3099 |
| 1372291200000 | 713.5 |
| 1372377600000 | 710.59 |
| 1372636800000 | 713.27 |
| 1372723200000 | 707.4 |
| 1372809600000 | 700.24 |
| 1372896000000 | 714.3099 |
| 1372982400000 | 699.12 |
| 1373241600000 | 712.67 |
| 1373328000000 | 720.6 |
| 1373414400000 | 721.23 |
| 1373500800000 | 728.87 |
| 1373587200000 | 733.04 |
| 1373846400000 | 734.79 |
| 1373932800000 | 732.04 |
| 1374019200000 | 736.01 |
| 1374105600000 | 743.71 |
| 1374192000000 | 743.12 |
| 1374451200000 | 742.8 |
| 1374537600000 | 741.35 |
| 1374624000000 | 746.84 |
| 1374710400000 | 740.9299 |
| 1374796800000 | 736.4299 |
| 1375056000000 | 737.9299 |
| 1375142400000 | 739.69 |
| 1375228800000 | 740.14 |
| 1375315200000 | 751.74 |
| 1375401600000 | 751.51 |
| 1375660800000 | 751.6 |
| 1375747200000 | 743.89 |
| 1375833600000 | 741 |
| 1375920000000 | 746.16 |
| 1376006400000 | 748.3 |
| 1376265600000 | 750.27 |
| 1376352000000 | 755.09 |
| 1376438400000 | 757.45 |
| 1376524800000 | 751.71 |
| 1376611200000 | 753.05 |
| 1376870400000 | 750.99 |
| 1376956800000 | 745.24 |
| 1377043200000 | 744.03 |
| 1377129600000 | 753.8 |
| 1377216000000 | 755.86 |
| 1377475200000 | 756.98 |
| 1377561600000 | 740.14 |
| 1377648000000 | 732.2 |
| 1377734400000 | 736.11 |
| 1377820800000 | 728.73 |
| 1378080000000 | 741.21 |
| 1378166400000 | 735.8099 |
| 1378252800000 | 736.69 |
| 1378339200000 | 740.46 |
| 1378425600000 | 743.0599 |
| 1378684800000 | 743.6 |
| 1378771200000 | 758 |
| 1378857600000 | 762.03 |
| 1378944000000 | 761.86 |
| 1379030400000 | 763.36 |
| 1379289600000 | 772.42 |
| 1379376000000 | 770.48 |
| 1379462400000 | 773.83 |
| 1379548800000 | 778.0599 |
| 1379635200000 | 776.2 |
| 1379894400000 | 773.15 |
| 1379980800000 | 775.49 |
| 1380067200000 | 775.72 |
| 1380153600000 | 775.78 |
| 1380240000000 | 775.91 |
| 1380499200000 | 770.59 |
| 1380585600000 | 778.41 |
| 1380672000000 | 773.73 |
| 1380758400000 | 771.16 |
| 1380844800000 | 772.98 |
| 1381104000000 | 770.3 |
| 1381190400000 | 767.51 |
| 1381276800000 | 763.74 |
| 1381363200000 | 778.0599 |
| 1381449600000 | 781.25 |
| 1381708800000 | 781.25 |
| 1381795200000 | 788.75 |
| 1381881600000 | 791.85 |
| 1381968000000 | 789.62 |
| 1382054400000 | 795.11 |
| 1382313600000 | 796.41 |
| 1382400000000 | 802.76 |
| 1382486400000 | 800.42 |
| 1382572800000 | 805.22 |
| 1382659200000 | 805.53 |
| 1382918400000 | 804.77 |
| 1383004800000 | 808.16 |
| 1383091200000 | 808.26 |
| 1383177600000 | 810.48 |
| 1383264000000 | 808.94 |
| 1383523200000 | 811.76 |
| 1383609600000 | 809.33 |
| 1383696000000 | 812.75 |
| 1383782400000 | 815.01 |
| 1383868800000 | 814.09 |
| 1384128000000 | 817.21 |
| 1384214400000 | 814.01 |
| 1384300800000 | 811.4299 |
| 1384387200000 | 819.84 |
| 1384473600000 | 821.78 |
| 1384732800000 | 826.88 |
| 1384819200000 | 824.51 |
| 1384905600000 | 825.16 |
| 1384992000000 | 824.22 |
| 1385078400000 | 826.22 |
| 1385337600000 | 833.01 |
| 1385424000000 | 832.11 |
| 1385510400000 | 836.95 |
| 1385596800000 | 839.77 |
| 1385683200000 | 841.59 |
| 1385942400000 | 841.59 |
| 1386028800000 | 825.73 |
| 1386115200000 | 818.78 |
| 1386201600000 | 813.78 |
| 1386288000000 | 821.14 |
| 1386547200000 | 823.5599 |
| 1386633600000 | 817.22 |
| 1386720000000 | 813.99 |
| 1386806400000 | 808.04 |
| 1386892800000 | 806.97 |
| 1387152000000 | 819.85 |
| 1387238400000 | 814.39 |
| 1387324800000 | 822.26 |
| 1387411200000 | 834.9299 |
| 1387497600000 | 840.23 |
| 1387756800000 | 847.56 |
| 1388102400000 | 855.98 |
| 1388361600000 | 853.14 |
| 1388620800000 | 841.29 |
| 1388707200000 | 845.2 |
| 1388966400000 | 844.56 |
| 1389052800000 | 850.69 |
| 1389139200000 | 850.26 |
| 1389225600000 | 844.53 |
| 1389312000000 | 849.45 |
| 1389571200000 | 853.31 |
| 1389657600000 | 854.76 |
| 1389744000000 | 870.8 |
| 1389830400000 | 869.96 |
| 1389916800000 | 872.16 |
| 1390176000000 | 869.94 |
| 1390262400000 | 871.2 |
| 1390348800000 | 870.64 |
| 1390435200000 | 863.11 |
| 1390521600000 | 841.9 |
| 1390780800000 | 836.82 |
| 1390867200000 | 843.29 |
| 1390953600000 | 837.15 |
| 1391040000000 | 839.72 |
| 1391126400000 | 834.36 |
| 1391385600000 | 824.14 |
| 1391472000000 | 819.57 |
| 1391558400000 | 819.07 |
| 1391644800000 | 831.75 |
| 1391731200000 | 835.72 |
| 1391990400000 | 835.32 |
| 1392076800000 | 850.7 |
| 1392163200000 | 856.31 |
| 1392249600000 | 860.87 |
| 1392336000000 | 866.57 |
| 1392595200000 | 867.39 |
| 1392681600000 | 867.27 |
| 1392768000000 | 867.33 |
| 1392854400000 | 863.19 |
| 1392940800000 | 866.79 |
| 1393200000000 | 870.6 |
| 1393286400000 | 869.8 |
| 1393372800000 | 866.37 |
| 1393459200000 | 860.52 |
| 1393545600000 | 869.31 |
| 1393804800000 | 840.77 |
| 1393891200000 | 860.78 |
| 1393977600000 | 857.52 |
| 1394064000000 | 858.26 |
| 1394150400000 | 842.41 |
| 1394409600000 | 834.84 |
| 1394496000000 | 837.9 |
| 1394582400000 | 826.95 |
| 1394668800000 | 812.89 |
| 1394755200000 | 814.9 |
| 1395014400000 | 826.91 |
| 1395100800000 | 832.5 |
| 1395187200000 | 835.2 |
| 1395273600000 | 835.49 |
| 1395360000000 | 838.72 |
| 1395619200000 | 825.13 |
| 1395705600000 | 837.64 |
| 1395792000000 | 846.76 |
| 1395878400000 | 846.94 |
| 1395964800000 | 858.09 |
| 1396224000000 | 856.42 |
| 1396310400000 | 861.22 |
| 1396396800000 | 863.09 |
| 1396483200000 | 863.52 |
| 1396569600000 | 869.05 |
| 1396828800000 | 853.09 |
| 1396915200000 | 849.8 |
| 1397001600000 | 852.75 |
| 1397088000000 | 848.42 |
| 1397174400000 | 836.24 |
| 1397433600000 | 836.26 |
| 1397520000000 | 821.92 |
| 1397606400000 | 835.1 |
| 1397692800000 | 843.33 |
| 1398124800000 | 859.89 |
| 1398211200000 | 855.11 |
| 1398297600000 | 855.4 |
| 1398384000000 | 842.79 |
| 1398643200000 | 846.01 |
| 1398729600000 | 857.18 |
| 1398816000000 | 858.51 |
| 1398988800000 | 855.29 |
| 1399248000000 | 852.68 |
| 1399334400000 | 847.91 |
| 1399420800000 | 851.73 |
| 1399507200000 | 860.16 |
| 1399593600000 | 858.54 |
| 1399852800000 | 869.04 |
| 1399939200000 | 872.35 |
| 1400025600000 | 872.1 |
| 1400112000000 | 863.48 |
| 1400198400000 | 860.21 |
| 1400457600000 | 863.26 |
| 1400544000000 | 861.92 |
| 1400630400000 | 866.99 |
| 1400716800000 | 869.62 |
| 1400803200000 | 874.18 |
| 1401062400000 | 885.13 |
| 1401148800000 | 889.43 |
| 1401235200000 | 889.28 |
| 1401321600000 | 889.48 |
| 1401408000000 | 889.9 |
| 1401667200000 | 890.91 |
| 1401753600000 | 887.76 |
| 1401840000000 | 888.22 |
| 1401926400000 | 890.52 |
| 1402012800000 | 894.91 |
| 1402272000000 | 896.92 |
| 1402358400000 | 898.32 |
| 1402444800000 | 891.52 |
| 1402531200000 | 891.38 |
| 1402617600000 | 887.95 |
| 1402876800000 | 885.19 |
| 1402963200000 | 888.67 |
| 1403049600000 | 889.73 |
| 1403136000000 | 895.87 |
| 1403222400000 | 894.73 |
| 1403481600000 | 888.84 |
| 1403568000000 | 889.9 |
| 1403654400000 | 883.2 |
| 1403740800000 | 878.54 |
| 1403827200000 | 879.72 |
| 1404086400000 | 881.17 |
| 1404172800000 | 886.56 |
| 1404259200000 | 887.73 |
| 1404345600000 | 897.56 |
| 1404432000000 | 895.64 |
| 1404691200000 | 886.65 |
| 1404777600000 | 874.67 |
| 1404864000000 | 876.81 |
| 1404950400000 | 864.26 |
| 1405036800000 | 865.12 |
| 1405296000000 | 875.45 |
| 1405382400000 | 869.3 |
| 1405468800000 | 881.05 |
| 1405555200000 | 872.89 |
| 1405641600000 | 869.69 |
| 1405900800000 | 860.46 |
| 1405987200000 | 870.4 |
| 1406073600000 | 872.24 |
| 1406160000000 | 875.79 |
| 1406246400000 | 863.18 |
| 1406505600000 | 858.38 |
| 1406592000000 | 862.85 |
| 1406678400000 | 857.46 |
| 1406764800000 | 840.72 |
| 1406851200000 | 824.44 |
| 1407110400000 | 819.54 |
| 1407196800000 | 822.21 |
| 1407283200000 | 816.4299 |
| 1407369600000 | 809.24 |
| 1407456000000 | 806.14 |
| 1407715200000 | 822.11 |
| 1407801600000 | 812.64 |
| 1407888000000 | 822.95 |
| 1407974400000 | 825.76 |
| 1408060800000 | 815.1 |
| 1408320000000 | 827.94 |
| 1408406400000 | 835.9 |
| 1408492800000 | 833.96 |
| 1408579200000 | 841.45 |
| 1408665600000 | 836.73 |
| 1408924800000 | 850.61 |
| 1409011200000 | 856.73 |
| 1409097600000 | 855.67 |
| 1409184000000 | 846.23 |
| 1409270400000 | 846.53 |
| 1409529600000 | 847.18 |
| 1409616000000 | 849.68 |
| 1409702400000 | 859.52 |
| 1409788800000 | 867.45 |
| 1409875200000 | 869.07 |
| 1410134400000 | 869.96 |
| 1410220800000 | 865.86 |
| 1410307200000 | 864.08 |
| 1410393600000 | 863.38 |
| 1410480000000 | 860.65 |
| 1410739200000 | 860.81 |
| 1410825600000 | 857.71 |
| 1410912000000 | 860.63 |
| 1410998400000 | 871.39 |
| 1411084800000 | 871.48 |
| 1411344000000 | 867.47 |
| 1411430400000 | 853.95 |
| 1411516800000 | 858.81 |
| 1411603200000 | 846.93 |
| 1411689600000 | 845.45 |
| 1411948800000 | 840.21 |
| 1412035200000 | 844.57 |
| 1412121600000 | 836.49 |
| 1412208000000 | 820.42 |
| 1412553600000 | 822.16 |
| 1412640000000 | 811.17 |
| 1412726400000 | 802.88 |
| 1412812800000 | 802.89 |
| 1412899200000 | 784.47 |
| 1413158400000 | 785.76 |
| 1413244800000 | 787.4299 |
| 1413331200000 | 766.35 |
| 1413417600000 | 767.0599 |
| 1413504000000 | 791.28 |
| 1413763200000 | 780.26 |
| 1413849600000 | 795.42 |
| 1413936000000 | 801.23 |
| 1414022400000 | 809.77 |
| 1414108800000 | 804.65 |
| 1414368000000 | 797.14 |
| 1414454400000 | 810.62 |
| 1414540800000 | 812.79 |
| 1414627200000 | 816.23 |
| 1414713600000 | 833.99 |
| 1414972800000 | 828.77 |
| 1415059200000 | 821.49 |
| 1415145600000 | 833.83 |
| 1415232000000 | 838.86 |
| 1415318400000 | 832.25 |
| 1415577600000 | 837.9299 |
| 1415664000000 | 839.42 |
| 1415750400000 | 826.42 |
| 1415836800000 | 829.5599 |
| 1415923200000 | 830.07 |
| 1416182400000 | 834.84 |
| 1416268800000 | 847.52 |
| 1416355200000 | 849.34 |
| 1416441600000 | 850.67 |
| 1416528000000 | 871.08 |
| 1416787200000 | 876.24 |
| 1416873600000 | 882.11 |
| 1416960000000 | 886.29 |
| 1417046400000 | 891.18 |
| 1417132800000 | 891.6 |
| 1417392000000 | 889.93 |
| 1417478400000 | 887.47 |
| 1417564800000 | 891.59 |
| 1417651200000 | 881.57 |
| 1417737600000 | 900.98 |
| 1417996800000 | 894.94 |
| 1418083200000 | 876.28 |
| 1418169600000 | 876.49 |
| 1418256000000 | 881.55 |
| 1418342400000 | 859.56 |
| 1418601600000 | 837.99 |
| 1418688000000 | 856.44 |
| 1418774400000 | 855.37 |
| 1418860800000 | 878.28 |
| 1418947200000 | 876.79 |
| 1419206400000 | 883.79 |
| 1419292800000 | 888.86 |
| 1419811200000 | 889.1 |
| 1419897600000 | 879.54 |
| 1420156800000 | 876.68 |
| 1420416000000 | 853.07 |
| 1420502400000 | 852.62 |
| 1420588800000 | 856.83 |
| 1420675200000 | 883.69 |
| 1420761600000 | 869.52 |
| 1421020800000 | 880.14 |
| 1421107200000 | 893.44 |
| 1421193600000 | 882.9 |
| 1421280000000 | 901.2 |
| 1421366400000 | 912.13 |
| 1421625600000 | 919.07 |
| 1421712000000 | 920.74 |
| 1421798400000 | 924.25 |
| 1421884800000 | 936.56 |
| 1421971200000 | 955.36 |
| 1422230400000 | 968.24 |
| 1422316800000 | 953.28 |
| 1422403200000 | 960.8 |
| 1422489600000 | 962.48 |
| 1422576000000 | 959.2 |
| 1422835200000 | 969.78 |
| 1422921600000 | 975.76 |
| 1423008000000 | 978.66 |
| 1423094400000 | 979.33 |
| 1423180800000 | 974.13 |
| 1423440000000 | 957.76 |
| 1423526400000 | 966.06 |
| 1423612800000 | 965.64 |
| 1423699200000 | 981.18 |
| 1423785600000 | 984.56 |
| 1424044800000 | 981.22 |
| 1424131200000 | 978.72 |
| 1424217600000 | 985.7 |
| 1424304000000 | 989.98 |
| 1424390400000 | 993.59 |
| 1424649600000 | 1001.43 |
| 1424736000000 | 1006.94 |
| 1424822400000 | 1006.75 |
| 1424908800000 | 1016.89 |
| 1424995200000 | 1022.6 |
| 1425254400000 | 1023.63 |
| 1425340800000 | 1012.07 |
| 1425427200000 | 1020.11 |
| 1425513600000 | 1030.07 |
| 1425600000000 | 1034.23 |
| 1425859200000 | 1036.4 |
| 1425945600000 | 1030.13 |
| 1426032000000 | 1056.24 |
| 1426118400000 | 1056.15 |
| 1426204800000 | 1064.94 |
| 1426464000000 | 1086.76 |
| 1426550400000 | 1070.25 |
| 1426636800000 | 1064.93 |
| 1426723200000 | 1064.68 |
| 1426809600000 | 1076.06 |
| 1427068800000 | 1063.42 |
| 1427155200000 | 1072.88 |
| 1427241600000 | 1061.45 |
| 1427328000000 | 1057.71 |
| 1427414400000 | 1060.38 |
| 1427673600000 | 1078.78 |
| 1427760000000 | 1068.54 |
| 1427846400000 | 1072.27 |
| 1427932800000 | 1070 |
| 1428364800000 | 1083.19 |
| 1428451200000 | 1077.15 |
| 1428537600000 | 1089.23 |
| 1428624000000 | 1107.09 |
| 1428883200000 | 1104.09 |
| 1428969600000 | 1095.22 |
| 1429056000000 | 1095.55 |
| 1429142400000 | 1076.06 |
| 1429228800000 | 1049.53 |
| 1429488000000 | 1066.44 |
| 1429574400000 | 1071.35 |
| 1429660800000 | 1064.46 |
| 1429747200000 | 1052.01 |
| 1429833600000 | 1058.85 |
| 1430092800000 | 1078.76 |
| 1430179200000 | 1059.09 |
| 1430265600000 | 1026.25 |
| 1430352000000 | 1027.34 |
| 1430697600000 | 1041.5 |
| 1430784000000 | 1016.77 |
| 1430870400000 | 1016.76 |
| 1430956800000 | 1021.82 |
| 1431043200000 | 1048.48 |
| 1431302400000 | 1046.3699 |
| 1431388800000 | 1029.07 |
| 1431475200000 | 1020.19 |
| 1431561600000 | 1037.85 |
| 1431648000000 | 1029.53 |
| 1431907200000 | 1041.6 |
| 1431993600000 | 1064.6 |
| 1432080000000 | 1063.75 |
| 1432166400000 | 1064.68 |
| 1432252800000 | 1060.5 |
| 1432598400000 | 1044.64 |
| 1432684800000 | 1057.01 |
| 1432771200000 | 1049.1099 |
| 1432857600000 | 1027.09 |
| 1433116800000 | 1029.84 |
| 1433203200000 | 1020.74 |
| 1433289600000 | 1027.5 |
| 1433376000000 | 1020.36 |
| 1433462400000 | 1007.38 |
| 1433721600000 | 995.65 |
| 1433808000000 | 990.16 |
| 1433894400000 | 1012.75 |
| 1433980800000 | 1018.99 |
| 1434067200000 | 1006.61 |
| 1434326400000 | 987.57 |
| 1434412800000 | 993.06 |
| 1434499200000 | 986.73 |
| 1434585600000 | 996.29 |
| 1434672000000 | 991.99 |
| 1434931200000 | 1026.8699 |
| 1435017600000 | 1035.41 |
| 1435104000000 | 1029.33 |
| 1435190400000 | 1029.73 |
| 1435276800000 | 1031.65 |
| 1435536000000 | 997.11 |
| 1435622400000 | 985.54 |
| 1435708800000 | 1006.06 |
| 1435795200000 | 998.85 |
| 1435881600000 | 995.73 |
| 1436140800000 | 981.94 |
| 1436227200000 | 964.26 |
| 1436313600000 | 968.65 |
| 1436400000000 | 990.36 |
| 1436486400000 | 1017.64 |
| 1436745600000 | 1032.8 |
| 1436832000000 | 1035.06 |
| 1436918400000 | 1037.17 |
| 1437004800000 | 1052.92 |
| 1437091200000 | 1050.38 |
| 1437350400000 | 1056.06 |
| 1437436800000 | 1044.8699 |
| 1437523200000 | 1037.84 |
| 1437609600000 | 1037.04 |
| 1437696000000 | 1023.94 |
| 1437955200000 | 997.9 |
| 1438041600000 | 1009.15 |
| 1438128000000 | 1012.98 |
| 1438214400000 | 1015.87 |
| 1438300800000 | 1020.93 |
| 1438560000000 | 1033.85 |
| 1438646400000 | 1035.98 |
| 1438732800000 | 1050.32 |
| 1438819200000 | 1046.31 |
| 1438905600000 | 1036.78 |
| 1439164800000 | 1046.5 |
| 1439251200000 | 1020.3 |
| 1439337600000 | 987.92 |
| 1439424000000 | 998.21 |
| 1439510400000 | 997.13 |
| 1439769600000 | 993.47 |
| 1439856000000 | 991.94 |
| 1439942400000 | 971.72 |
| 1440028800000 | 948.47 |
| 1440115200000 | 921.21 |
| 1440374400000 | 879.76 |
| 1440460800000 | 922.16 |
| 1440547200000 | 911.02 |
| 1440633600000 | 939 |
| 1440720000000 | 937.73 |
| 1440979200000 | 935.45 |
| 1441065600000 | 913.66 |
| 1441152000000 | 917.12 |
| 1441238400000 | 940.64 |
| 1441324800000 | 916.37 |
| 1441584000000 | 922 |
| 1441670400000 | 936.21 |
| 1441756800000 | 940.28 |
| 1441843200000 | 933.11 |
| 1441929600000 | 925.05 |
| 1442188800000 | 924.92 |
| 1442275200000 | 929.78 |
| 1442361600000 | 934.16 |
| 1442448000000 | 934.38 |
| 1442534400000 | 909.48 |
| 1442793600000 | 911 |
| 1442880000000 | 877.39 |
| 1442966400000 | 881.49 |
| 1443052800000 | 865.25 |
| 1443139200000 | 888.13 |
| 1443398400000 | 870.11 |
| 1443484800000 | 866.94 |
| 1443571200000 | 885.74 |
| 1443657600000 | 873.47 |
| 1443744000000 | 877.18 |
| 1444003200000 | 900.6 |
| 1444089600000 | 908.35 |
| 1444176000000 | 913.05 |
| 1444262400000 | 915.69 |
| 1444348800000 | 923.68 |
| 1444608000000 | 924.9 |
| 1444694400000 | 915.32 |
| 1444780800000 | 905.27 |
| 1444867200000 | 917.62 |
| 1444953600000 | 919.83 |
| 1445212800000 | 925.37 |
| 1445299200000 | 923.9 |
| 1445385600000 | 932.51 |
| 1445472000000 | 953.87 |
| 1445558400000 | 979.96 |
| 1445817600000 | 980.79 |
| 1445904000000 | 970.51 |
| 1445990400000 | 983.26 |
| 1446076800000 | 982.44 |
| 1446163200000 | 985.88 |
| 1446422400000 | 994.58 |
| 1446508800000 | 993.82 |
| 1446595200000 | 984.42 |
| 1446681600000 | 987.45 |
| 1446768000000 | 995.81 |
| 1447027200000 | 980.76 |
| 1447113600000 | 981.88 |
| 1447200000000 | 987.4 |
| 1447286400000 | 976.2 |
| 1447372800000 | 969.57 |
| 1447632000000 | 971.62 |
| 1447718400000 | 993.93 |
| 1447804800000 | 993.13 |
| 1447891200000 | 1003.75 |
| 1447977600000 | 1006.59 |
| 1448236800000 | 1004.23 |
| 1448323200000 | 990.26 |
| 1448409600000 | 1010.37 |
| 1448496000000 | 1023.31 |
| 1448582400000 | 1021.3 |
| 1448841600000 | 1029.47 |
| 1448928000000 | 1019.89 |
| 1449014400000 | 1014.95 |
| 1449100800000 | 982 |
| 1449187200000 | 979.56 |
| 1449446400000 | 992.21 |
| 1449532800000 | 973.15 |
| 1449619200000 | 966.67 |
| 1449705600000 | 966.04 |
| 1449792000000 | 943.32 |
| 1450051200000 | 926.26 |
| 1450137600000 | 953.3 |
| 1450224000000 | 956.22 |
| 1450310400000 | 978.3 |
| 1450396800000 | 967.59 |
| 1450656000000 | 957.5 |
| 1450742400000 | 957.11 |
| 1450828800000 | 977.29 |
| 1451260800000 | 971.05 |
| 1451347200000 | 989.09 |
| 1451433600000 | 979.19 |
| 1451865600000 | 941.38 |
| 1451952000000 | 942.9 |
| 1452038400000 | 933.47 |
| 1452124800000 | 911.95 |
| 1452211200000 | 901.02 |
| 1452470400000 | 898.48 |
| 1452556800000 | 913.42 |
| 1452643200000 | 911.16 |
| 1452729600000 | 895.57 |
| 1452816000000 | 872.58 |
| 1453075200000 | 869 |
| 1453161600000 | 883.26 |
| 1453248000000 | 857.34 |
| 1453334400000 | 873.16 |
| 1453420800000 | 892.49 |
| 1453680000000 | 891.41 |
| 1453766400000 | 898.52 |
| 1453852800000 | 902.99 |
| 1453939200000 | 882.07 |
| 1454025600000 | 897.13 |
| 1454284800000 | 894.23 |
| 1454371200000 | 878.61 |
| 1454457600000 | 865.67 |
| 1454544000000 | 862.47 |
| 1454630400000 | 852.96 |
| 1454889600000 | 822.67 |
| 1454976000000 | 813.77 |
| 1455062400000 | 827.14 |
| 1455148800000 | 803.9 |
| 1455235200000 | 822.15 |
| 1455494400000 | 845.15 |
| 1455580800000 | 838.84 |
| 1455667200000 | 861.11 |
| 1455753600000 | 869.26 |
| 1455840000000 | 862.61 |
| 1456099200000 | 878.77 |
| 1456185600000 | 865.28 |
| 1456272000000 | 842.06 |
| 1456358400000 | 857.12 |
| 1456444800000 | 872 |
| 1456704000000 | 872.56 |
| 1456790400000 | 892.26 |
| 1456876800000 | 896.15 |
| 1456963200000 | 894.17 |
| 1457049600000 | 900.49 |
| 1457308800000 | 896.12 |
| 1457395200000 | 886.86 |
| 1457481600000 | 889.55 |
| 1457568000000 | 870.31 |
| 1457654400000 | 900.15 |
| 1457913600000 | 914.06 |
| 1458000000000 | 908.66 |
| 1458086400000 | 913.68 |
| 1458172800000 | 906.35 |
| 1458259200000 | 911.06 |
| 1458518400000 | 910.9 |
| 1458604800000 | 914.8 |
| 1458691200000 | 918.03 |
| 1458777600000 | 903.34 |
| 1459209600000 | 906.92 |
| 1459296000000 | 921.56 |
| 1459382400000 | 914.72 |
| 1459468800000 | 901.34 |
| 1459728000000 | 903.44 |
| 1459814400000 | 881.55 |
| 1459900800000 | 887.45 |
| 1459987200000 | 879.5 |
| 1460073600000 | 888.39 |
| 1460332800000 | 893.03 |
| 1460419200000 | 899 |
| 1460505600000 | 921.42 |
| 1460592000000 | 926.26 |
| 1460678400000 | 922.05 |
| 1460937600000 | 927.78 |
| 1461024000000 | 946.92 |
| 1461110400000 | 952.57 |
| 1461196800000 | 951.89 |
| 1461283200000 | 946.63 |
| 1461542400000 | 940.64 |
| 1461628800000 | 938.28 |
| 1461715200000 | 942.57 |
| 1461801600000 | 944.16 |
| 1461888000000 | 920.96 |
| 1462147200000 | 928 |
| 1462233600000 | 911.87 |
| 1462320000000 | 903.79 |
| 1462406400000 | 906.2 |
| 1462492800000 | 907.55 |
| 1462752000000 | 916.18 |
| 1462838400000 | 922.6 |
| 1462924800000 | 917.77 |
| 1463011200000 | 908.42 |
| 1463097600000 | 916.21 |
| 1463443200000 | 911.66 |
| 1463529600000 | 916.24 |
| 1463616000000 | 904.29 |
| 1463702400000 | 915.07 |
| 1463961600000 | 909.43 |
| 1464048000000 | 926.73 |
| 1464134400000 | 938.63 |
| 1464220800000 | 944.72 |
| 1464307200000 | 945.96 |
| 1464566400000 | 949.34 |
| 1464652800000 | 944.28 |
| 1464739200000 | 939.33 |
| 1464825600000 | 940.4 |
| 1464912000000 | 931.4 |
| 1465171200000 | 933.19 |
| 1465257600000 | 947.56 |
| 1465344000000 | 941.81 |
| 1465430400000 | 930.87 |
| 1465516800000 | 908.08 |
| 1465776000000 | 891.43 |
| 1465862400000 | 878.84 |
| 1465948800000 | 886.26 |
| 1466035200000 | 879.94 |
| 1466121600000 | 887.86 |
| 1466380800000 | 917.57 |
| 1466467200000 | 921.22 |
| 1466553600000 | 925.62 |
| 1466640000000 | 941.47 |
| 1466726400000 | 883.75 |
| 1466985600000 | 855.1 |
| 1467072000000 | 871.09 |
| 1467158400000 | 886.13 |
| 1467244800000 | 892.55 |
| 1467331200000 | 902.49 |
| 1467590400000 | 895.59 |
| 1467676800000 | 879.38 |
| 1467763200000 | 865.36 |
| 1467849600000 | 870.44 |
| 1467936000000 | 888.92 |
| 1468195200000 | 907.3 |
| 1468281600000 | 917.62 |
| 1468368000000 | 915.2 |
| 1468454400000 | 926.54 |
| 1468540800000 | 926.35 |
| 1468800000000 | 927.14 |
| 1468886400000 | 921.66 |
| 1468972800000 | 935.14 |
| 1469059200000 | 935.62 |
| 1469145600000 | 935.59 |
| 1469404800000 | 940.32 |
| 1469491200000 | 944.8 |
| 1469577600000 | 951.72 |
| 1469664000000 | 947.25 |
| 1469750400000 | 952.59 |
| 1470009600000 | 952.11 |
| 1470096000000 | 935.79 |
| 1470182400000 | 937 |
| 1470268800000 | 942.27 |
| 1470355200000 | 954.66 |
| 1470614400000 | 959.81 |
| 1470700800000 | 981.6 |
| 1470787200000 | 979.01 |
| 1470873600000 | 987.58 |
| 1470960000000 | 984.83 |
| 1471219200000 | 986.83 |
| 1471305600000 | 980.28 |
| 1471392000000 | 968.04 |
| 1471478400000 | 974.83 |
| 1471564800000 | 969.69 |
| 1471824000000 | 965.73 |
| 1471910400000 | 974.36 |
| 1471996800000 | 976.51 |
| 1472083200000 | 968.53 |
| 1472169600000 | 973.51 |
| 1472428800000 | 970.24 |
| 1472515200000 | 979.35 |
| 1472601600000 | 973.72 |
| 1472688000000 | 969.95 |
| 1472774400000 | 982.88 |
| 1473033600000 | 982.29 |
| 1473120000000 | 983.44 |
| 1473206400000 | 989.13 |
| 1473292800000 | 981.95 |
| 1473379200000 | 971.71 |
| 1473638400000 | 960.42 |
| 1473724800000 | 956.88 |
| 1473811200000 | 956.62 |
| 1473897600000 | 961.13 |
| 1473984000000 | 949.33 |
| 1474243200000 | 957.9 |
| 1474329600000 | 959.62 |
| 1474416000000 | 963.1 |
| 1474502400000 | 983.65 |
| 1474588800000 | 979.17 |
| 1474848000000 | 960.58 |
| 1474934400000 | 957.48 |
| 1475020800000 | 964.93 |
| 1475107200000 | 962.17 |
| 1475193600000 | 970.75 |
| 1475539200000 | 980.25 |
| 1475625600000 | 976.66 |
| 1475712000000 | 975.3 |
| 1475798400000 | 967.16 |
| 1476057600000 | 978.54 |
| 1476144000000 | 974.67 |
| 1476230400000 | 970.17 |
| 1476316800000 | 961.1 |
| 1476403200000 | 975.04 |
| 1476662400000 | 968.41 |
| 1476748800000 | 979.5 |
| 1476835200000 | 981.03 |
| 1476921600000 | 984.2 |
| 1477008000000 | 984.63 |
| 1477267200000 | 988.38 |
| 1477353600000 | 987.19 |
| 1477440000000 | 982.79 |
| 1477526400000 | 983.14 |
| 1477612800000 | 981.23 |
| 1477872000000 | 978.89 |
| 1477958400000 | 966.56 |
| 1478044800000 | 953.06 |
| 1478131200000 | 949.29 |
| 1478217600000 | 942.9 |
| 1478476800000 | 959.18 |
| 1478563200000 | 960.65 |
| 1478649600000 | 972.42 |
| 1478736000000 | 968.38 |
| 1478822400000 | 970.72 |
| 1479081600000 | 971.89 |
| 1479168000000 | 976.86 |
| 1479254400000 | 971.64 |
| 1479340800000 | 973.67 |
| 1479427200000 | 971.9 |
| 1479686400000 | 973.43 |
| 1479772800000 | 976.25 |
| 1479859200000 | 971.75 |
| 1479945600000 | 974.68 |
| 1480032000000 | 976.32 |
| 1480291200000 | 966.63 |
| 1480377600000 | 969.58 |
| 1480464000000 | 971.21 |
| 1480550400000 | 961.36 |
| 1480636800000 | 958.99 |
| 1480896000000 | 972.78 |
| 1480982400000 | 980.88 |
| 1481068800000 | 998.65 |
| 1481155200000 | 1014.41 |
| 1481241600000 | 1017.83 |
| 1481500800000 | 1016.2 |
| 1481587200000 | 1023.66 |
| 1481673600000 | 1020.49 |
| 1481760000000 | 1029.63 |
| 1481846400000 | 1033.33 |
| 1482105600000 | 1036.17 |
| 1482192000000 | 1039.39 |
| 1482278400000 | 1041.01 |
| 1482364800000 | 1039.92 |
| 1482451200000 | 1039.76 |
| 1482796800000 | 1042.26 |
| 1482883200000 | 1042.65 |
| 1482969600000 | 1040.59 |
| 1483056000000 | 1042.8599 |
| 1483315200000 | 1054.03 |
| 1483401600000 | 1053.05 |
| 1483488000000 | 1051.72 |
| 1483574400000 | 1052.42 |
| 1483660800000 | 1053.1 |
| 1483920000000 | 1050.65 |
| 1484006400000 | 1052.09 |
| 1484092800000 | 1058.26 |
| 1484179200000 | 1048.04 |
| 1484265600000 | 1057.24 |
| 1484524800000 | 1052.09 |
| 1484611200000 | 1050.39 |
| 1484697600000 | 1055.93 |
| 1484784000000 | 1055.66 |
| 1484870400000 | 1058.57 |
| 1485129600000 | 1052.26 |
| 1485216000000 | 1057.15 |
| 1485302400000 | 1074.21 |
| 1485388800000 | 1077.67 |
| 1485475200000 | 1075.4 |
| 1485734400000 | 1063.7 |
| 1485820800000 | 1051.73 |
| 1485907200000 | 1061.59 |
| 1485993600000 | 1060.02 |
| 1486080000000 | 1061.52 |
| 1486339200000 | 1048.32 |
| 1486425600000 | 1052.53 |
| 1486512000000 | 1053.47 |
| 1486598400000 | 1061.43 |
| 1486684800000 | 1064.51 |
| 1486944000000 | 1074.23 |
| 1487030400000 | 1074.8 |
| 1487116800000 | 1076.8 |
| 1487203200000 | 1074.3599 |
| 1487289600000 | 1074.6 |
| 1487548800000 | 1080.13 |
| 1487635200000 | 1091.85 |
| 1487721600000 | 1093.8699 |
| 1487808000000 | 1088.6 |
| 1487894400000 | 1075.83 |
| 1488153600000 | 1077.63 |
| 1488240000000 | 1078.64 |
| 1488326400000 | 1097.9 |
| 1488412800000 | 1097.53 |
| 1488499200000 | 1094.23 |
| 1488758400000 | 1088.97 |
| 1488844800000 | 1089.42 |
| 1488931200000 | 1089.4 |
| 1489017600000 | 1090.14 |
| 1489104000000 | 1089.75 |
| 1489363200000 | 1092.16 |
| 1489449600000 | 1092.01 |
| 1489536000000 | 1093.8599 |
| 1489622400000 | 1100.64 |
| 1489708800000 | 1102.1099 |
| 1489968000000 | 1098.3699 |
| 1490054400000 | 1089.79 |
| 1490140800000 | 1083.78 |
| 1490227200000 | 1095.83 |
| 1490313600000 | 1098.72 |
| 1490572800000 | 1092.33 |
| 1490659200000 | 1105.8 |
| 1490745600000 | 1110.3699 |
| 1490832000000 | 1115.27 |
| 1490918400000 | 1120.8 |
| 1491177600000 | 1116.73 |
| 1491264000000 | 1119.27 |
| 1491350400000 | 1114.6 |
| 1491436800000 | 1115.71 |
| 1491523200000 | 1116.46 |
| 1491782400000 | 1115.4 |
| 1491868800000 | 1110.09 |
| 1491955200000 | 1112.13 |
| 1492041600000 | 1108.55 |
| 1492473600000 | 1099.19 |
| 1492560000000 | 1100.91 |
| 1492646400000 | 1101.6 |
| 1492732800000 | 1102.75 |
| 1492992000000 | 1137.31 |
| 1493078400000 | 1138.79 |
| 1493164800000 | 1139.8599 |
| 1493251200000 | 1137.81 |
| 1493337600000 | 1137.78 |
| 1493683200000 | 1145.03 |
| 1493769600000 | 1145.79 |
| 1493856000000 | 1156.91 |
| 1493942400000 | 1162.4 |
| 1494201600000 | 1160.69 |
| 1494288000000 | 1165.78 |
| 1494374400000 | 1166.3599 |
| 1494460800000 | 1161.46 |
| 1494547200000 | 1167.38 |
| 1494806400000 | 1171.34 |
| 1494892800000 | 1171.71 |
| 1494979200000 | 1155.56 |
| 1495065600000 | 1151.29 |
| 1495152000000 | 1157.92 |
| 1495411200000 | 1156.72 |
| 1495497600000 | 1160.4 |
| 1495584000000 | 1160.29 |
| 1495670400000 | 1159.63 |
| 1495756800000 | 1158.38 |
| 1496016000000 | 1161.03 |
| 1496102400000 | 1159.05 |
| 1496188800000 | 1159.99 |
| 1496275200000 | 1166.24 |
| 1496361600000 | 1179.57 |
| 1496707200000 | 1168.1 |
| 1496793600000 | 1165.89 |
| 1496880000000 | 1168 |
| 1496966400000 | 1177.08 |
| 1497225600000 | 1164.8 |
| 1497312000000 | 1171.65 |
| 1497398400000 | 1174.93 |
| 1497484800000 | 1164.31 |
| 1497571200000 | 1170.94 |
| 1497830400000 | 1183.03 |
| 1497916800000 | 1176.66 |
| 1498003200000 | 1173.1099 |
| 1498089600000 | 1174.33 |
| 1498176000000 | 1168.67 |
| 1498435200000 | 1171.95 |
| 1498521600000 | 1161.71 |
| 1498608000000 | 1158.67 |
| 1498694400000 | 1138.31 |
| 1498780800000 | 1132.19 |
| 1499040000000 | 1145.26 |
| 1499126400000 | 1142.03 |
| 1499212800000 | 1144.17 |
| 1499299200000 | 1137.32 |
| 1499385600000 | 1137.94 |
| 1499644800000 | 1143.88 |
| 1499731200000 | 1143.49 |
| 1499817600000 | 1160.29 |
| 1499904000000 | 1162.52 |
| 1499990400000 | 1162.95 |
| 1500249600000 | 1159.89 |
| 1500336000000 | 1146.27 |
| 1500422400000 | 1148.94 |
| 1500508800000 | 1147.7 |
| 1500595200000 | 1129.88 |
| 1500854400000 | 1126.46 |
| 1500940800000 | 1131.41 |
| 1501027200000 | 1136.49 |
| 1501113600000 | 1130.47 |
| 1501200000000 | 1124.73 |
| 1501459200000 | 1121.34 |
| 1501545600000 | 1133.09 |
| 1501632000000 | 1128.29 |
| 1501718400000 | 1125.89 |
| 1501804800000 | 1138.54 |
| 1502064000000 | 1136.03 |
| 1502150400000 | 1138.99 |
| 1502236800000 | 1126.76 |
| 1502323200000 | 1113.85 |
| 1502409600000 | 1112.27 |
| 1502668800000 | 1126.29 |
| 1502755200000 | 1127.1199 |
| 1502841600000 | 1134.9 |
| 1502928000000 | 1130.42 |
| 1503014400000 | 1127.09 |
| 1503273600000 | 1118.84 |
| 1503360000000 | 1132.68 |
| 1503446400000 | 1128.73 |
| 1503532800000 | 1129.04 |
| 1503619200000 | 1128.15 |
| 1503878400000 | 1123.8599 |
| 1503964800000 | 1108.2 |
| 1504051200000 | 1114.25 |
| 1504137600000 | 1119.7 |
| 1504224000000 | 1127.35 |
| 1504483200000 | 1123.39 |
| 1504569600000 | 1125.39 |
| 1504656000000 | 1132.32 |
| 1504742400000 | 1140.1099 |
| 1504828800000 | 1141.15 |
| 1505088000000 | 1156.8 |
| 1505174400000 | 1161.25 |
| 1505260800000 | 1162.8699 |
| 1505347200000 | 1162.67 |
| 1505433600000 | 1160.7 |
| 1505692800000 | 1165.04 |
| 1505779200000 | 1165.77 |
| 1505865600000 | 1166.23 |
| 1505952000000 | 1169.01 |
| 1506038400000 | 1169.16 |
| 1506297600000 | 1169.39 |
| 1506384000000 | 1170.1199 |
| 1506470400000 | 1173.95 |
| 1506556800000 | 1179.05 |
| 1506643200000 | 1189.55 |
| 1506902400000 | 1196.67 |
| 1507075200000 | 1202.54 |
| 1507161600000 | 1201.83 |
| 1507248000000 | 1199.76 |
| 1507507200000 | 1200.79 |
| 1507593600000 | 1198.97 |
| 1507680000000 | 1202.07 |
| 1507766400000 | 1204.7 |
| 1507852800000 | 1205.38 |
| 1508112000000 | 1207 |
| 1508198400000 | 1205.47 |
| 1508284800000 | 1209.84 |
| 1508371200000 | 1202.71 |
| 1508457600000 | 1202.54 |
| 1508716800000 | 1203.54 |
| 1508803200000 | 1204.31 |
| 1508889600000 | 1198.89 |
| 1508976000000 | 1215.78 |
| 1509062400000 | 1224.01 |
| 1509321600000 | 1225.58 |
| 1509494400000 | 1245.08 |
| 1509580800000 | 1242.91 |
| 1509667200000 | 1246.85 |
| 1509926400000 | 1246.2 |
| 1510012800000 | 1238.82 |
| 1510099200000 | 1238.83 |
| 1510185600000 | 1220.39 |
| 1510272000000 | 1216.77 |
| 1510531200000 | 1210.89 |
| 1510617600000 | 1209.1199 |
| 1510704000000 | 1201.89 |
| 1510790400000 | 1210.49 |
| 1510876800000 | 1206.75 |
| 1511136000000 | 1213.5 |
| 1511222400000 | 1223.97 |
| 1511308800000 | 1211.13 |
| 1511395200000 | 1211.24 |
| 1511481600000 | 1215.38 |
| 1511740800000 | 1210.08 |
| 1511827200000 | 1215.5 |
| 1511913600000 | 1215.38 |
| 1512000000000 | 1214.16 |
| 1512086400000 | 1199.59 |
| 1512345600000 | 1216.26 |
| 1512432000000 | 1215.68 |
| 1512518400000 | 1211.34 |
| 1512604800000 | 1215.15 |
| 1512691200000 | 1224.3599 |
| 1512950400000 | 1221.58 |
| 1513036800000 | 1226.45 |
| 1513123200000 | 1222.28 |
| 1513209600000 | 1217.9 |
| 1513296000000 | 1220.48 |
| 1513555200000 | 1238.72 |
| 1513641600000 | 1231.85 |
| 1513728000000 | 1219.48 |
| 1513814400000 | 1222.8 |
| 1513900800000 | 1219.77 |
| 1514332800000 | 1220.82 |
| 1514419200000 | 1213.98 |
| 1514505600000 | 1209.51 |
| 1514851200000 | 1206.4 |
| 1514937600000 | 1217.42 |
| 1515024000000 | 1234.09 |
| 1515110400000 | 1247.95 |
| 1515369600000 | 1252.76 |
| 1515456000000 | 1255.23 |
| 1515542400000 | 1244.85 |
| 1515628800000 | 1238.55 |
| 1515715200000 | 1242.76 |
| 1515974400000 | 1238.83 |
| 1516060800000 | 1244.14 |
| 1516147200000 | 1239.28 |
| 1516233600000 | 1248.26 |
| 1516320000000 | 1261.24 |
| 1516579200000 | 1263.2 |
| 1516665600000 | 1270 |
| 1516752000000 | 1256.84 |
| 1516838400000 | 1245.74 |
| 1516924800000 | 1250.35 |
| 1517184000000 | 1248.3699 |
| 1517270400000 | 1236.38 |
| 1517356800000 | 1236.54 |
| 1517443200000 | 1221.42 |
| 1517529600000 | 1201.1199 |
| 1517788800000 | 1189.49 |
| 1517875200000 | 1162.75 |
| 1517961600000 | 1183.78 |
| 1518048000000 | 1152.8599 |
| 1518134400000 | 1140.08 |
| 1518393600000 | 1156.01 |
| 1518480000000 | 1148.51 |
| 1518566400000 | 1162.74 |
| 1518652800000 | 1164.97 |
| 1518739200000 | 1176.04 |
| 1518998400000 | 1169.8599 |
| 1519084800000 | 1179.13 |
| 1519171200000 | 1177.58 |
| 1519257600000 | 1176.88 |
| 1519344000000 | 1178.69 |
| 1519603200000 | 1182.89 |
| 1519689600000 | 1179.53 |
| 1519776000000 | 1175.06 |
| 1519862400000 | 1152.05 |
| 1519948800000 | 1126.19 |
| 1520208000000 | 1142.45 |
| 1520294400000 | 1146.46 |
| 1520380800000 | 1157.52 |
| 1520467200000 | 1168.51 |
| 1520553600000 | 1169.27 |
| 1520812800000 | 1175.79 |
| 1520899200000 | 1159.03 |
| 1520985600000 | 1158.6099 |
| 1521072000000 | 1168.05 |
| 1521158400000 | 1169.08 |
| 1521417600000 | 1155.89 |
| 1521504000000 | 1165 |
| 1521590400000 | 1164.9 |
| 1521676800000 | 1144.55 |
| 1521763200000 | 1127.35 |
| 1522022400000 | 1118.58 |
| 1522108800000 | 1135.07 |
| 1522195200000 | 1130.18 |
| 1522281600000 | 1144.5 |
| 1522713600000 | 1135.44 |
| 1522800000000 | 1129.3699 |
| 1522886400000 | 1160.8599 |
| 1522972800000 | 1155.46 |
| 1523232000000 | 1157.77 |
| 1523318400000 | 1169.77 |
| 1523404800000 | 1161.5 |
| 1523491200000 | 1171.88 |
| 1523577600000 | 1174.42 |
| 1523836800000 | 1169.57 |
| 1523923200000 | 1186.9 |
| 1524009600000 | 1188.6 |
| 1524096000000 | 1186.26 |
| 1524182400000 | 1183.52 |
| 1524441600000 | 1186.19 |
| 1524528000000 | 1183.71 |
| 1524614400000 | 1169.6099 |
| 1524700800000 | 1178.49 |
| 1524787200000 | 1184.75 |
| 1525046400000 | 1187.85 |
| 1525219200000 | 1205.72 |
| 1525305600000 | 1196.83 |
| 1525392000000 | 1206.89 |
| 1525651200000 | 1219.54 |
| 1525737600000 | 1217.23 |
| 1525824000000 | 1219.29 |
| 1525910400000 | 1226.1099 |
| 1525996800000 | 1224.16 |
| 1526256000000 | 1222.44 |
| 1526342400000 | 1221.56 |
| 1526428800000 | 1223.97 |
| 1526515200000 | 1234.5 |
| 1526601600000 | 1232.26 |
| 1526947200000 | 1239.74 |
| 1527033600000 | 1222.91 |
| 1527120000000 | 1212.85 |
| 1527206400000 | 1220.56 |
| 1527465600000 | 1215.15 |
| 1527552000000 | 1196.42 |
| 1527638400000 | 1205.71 |
| 1527724800000 | 1192.3 |
| 1527811200000 | 1202.31 |
| 1528070400000 | 1207.1199 |
| 1528156800000 | 1209.52 |
| 1528243200000 | 1213.38 |
| 1528329600000 | 1210.85 |
| 1528416000000 | 1206.85 |
| 1528675200000 | 1213.59 |
| 1528761600000 | 1214.99 |
| 1528848000000 | 1220 |
| 1528934400000 | 1238.04 |
| 1529020800000 | 1227.41 |
| 1529280000000 | 1212.7 |
| 1529366400000 | 1197.75 |
| 1529452800000 | 1200.6099 |
| 1529539200000 | 1184.3699 |
| 1529625600000 | 1189.83 |
| 1529884800000 | 1161.64 |
| 1529971200000 | 1159.43 |
| 1530057600000 | 1167.99 |
| 1530144000000 | 1149.96 |
| 1530230400000 | 1162.24 |
| 1530489600000 | 1155.46 |
| 1530576000000 | 1166.02 |
| 1530662400000 | 1161.96 |
| 1530748800000 | 1175.47 |
| 1530835200000 | 1178.97 |
| 1531094400000 | 1183.84 |
| 1531180800000 | 1190.65 |
| 1531267200000 | 1174.21 |
| 1531353600000 | 1181.56 |
| 1531440000000 | 1185.53 |
| 1531699200000 | 1187.81 |
| 1531785600000 | 1196.75 |
| 1531872000000 | 1206.89 |
| 1531958400000 | 1199.58 |
| 1532044800000 | 1189.8 |
| 1532304000000 | 1189.05 |
| 1532390400000 | 1201.54 |
| 1532476800000 | 1193.19 |
| 1532563200000 | 1211.73 |
| 1532649600000 | 1216.39 |
| 1532908800000 | 1210.58 |
| 1532995200000 | 1210.78 |
| 1533081600000 | 1205.3 |
| 1533168000000 | 1190.1 |
| 1533254400000 | 1197.03 |
| 1533513600000 | 1196.28 |
| 1533600000000 | 1198.68 |
| 1533686400000 | 1198.26 |
| 1533772800000 | 1203.21 |
| 1533859200000 | 1181.96 |
| 1534118400000 | 1177.76 |
| 1534204800000 | 1176.53 |
| 1534291200000 | 1157.3 |
| 1534377600000 | 1166.15 |
| 1534464000000 | 1163.93 |
| 1534723200000 | 1174.94 |
| 1534809600000 | 1179.71 |
| 1534896000000 | 1180.32 |
| 1534982400000 | 1180.31 |
| 1535068800000 | 1183.45 |
| 1535328000000 | 1197.29 |
| 1535414400000 | 1197.3 |
| 1535500800000 | 1200.06 |
| 1535587200000 | 1194.46 |
| 1535673600000 | 1183.07 |
| 1535932800000 | 1181.18 |
| 1536019200000 | 1168.39 |
| 1536105600000 | 1151.71 |
| 1536192000000 | 1144.21 |
| 1536278400000 | 1145.31 |
| 1536537600000 | 1148.33 |
| 1536624000000 | 1146.58 |
| 1536710400000 | 1151.58 |
| 1536796800000 | 1151.39 |
| 1536883200000 | 1158.45 |
| 1537142400000 | 1155.85 |
| 1537228800000 | 1160.78 |
| 1537315200000 | 1163.94 |
| 1537401600000 | 1170.73 |
| 1537488000000 | 1178.34 |
| 1537747200000 | 1170.19 |
| 1537833600000 | 1171.8599 |
| 1537920000000 | 1172.25 |
| 1538006400000 | 1175.4 |
| 1538092800000 | 1159.95 |
| 1538352000000 | 1168.78 |
| 1538438400000 | 1163.32 |
| 1538611200000 | 1157.19 |
| 1538697600000 | 1143.59 |
| 1538956800000 | 1126.52 |
| 1539043200000 | 1128.07 |
| 1539129600000 | 1101.72 |
| 1539216000000 | 1085.41 |
| 1539302400000 | 1084.93 |
| 1539561600000 | 1090.96 |
| 1539648000000 | 1109.76 |
| 1539734400000 | 1105.15 |
| 1539820800000 | 1095.2 |
| 1539907200000 | 1089.96 |
| 1540166400000 | 1086.91 |
| 1540252800000 | 1062.16 |
| 1540339200000 | 1053.78 |
| 1540425600000 | 1066.03 |
| 1540512000000 | 1056.51 |
| 1540771200000 | 1069.6099 |
| 1540857600000 | 1066.58 |
| 1540944000000 | 1083.66 |
| 1541030400000 | 1088.39 |
| 1541116800000 | 1096.1099 |
| 1541376000000 | 1090.94 |
| 1541462400000 | 1088.94 |
| 1541548800000 | 1097.89 |
| 1541635200000 | 1092.8699 |
| 1541721600000 | 1091.39 |
| 1541980800000 | 1071.91 |
| 1542067200000 | 1085.73 |
| 1542153600000 | 1081.57 |
| 1542240000000 | 1074.66 |
| 1542326400000 | 1072.75 |
| 1542585600000 | 1061.74 |
| 1542672000000 | 1044.15 |
| 1542758400000 | 1060.2 |
| 1542844800000 | 1051.3599 |
| 1542931200000 | 1055.95 |
| 1543190400000 | 1070.98 |
| 1543276800000 | 1067.46 |
| 1543363200000 | 1067.17 |
| 1543449600000 | 1068.55 |
| 1543536000000 | 1062.63 |
| 1543795200000 | 1081.73 |
| 1543881600000 | 1066.91 |
| 1543968000000 | 1055.18 |
| 1544054400000 | 1020.31 |
| 1544140800000 | 1019.28 |
| 1544400000000 | 1001.57 |
| 1544486400000 | 1014.11 |
| 1544572800000 | 1029.93 |
| 1544659200000 | 1028.98 |
| 1544745600000 | 1022.06 |
| 1545004800000 | 1010.38 |
| 1545091200000 | 1007.88 |
| 1545177600000 | 1010.8 |
| 1545264000000 | 995.12 |
| 1545350400000 | 997.14 |
| 1545868800000 | 975.67 |
| 1545955200000 | 990.45 |
| 1546387200000 | 993.69 |
| 1546473600000 | 979.92 |
| 1546560000000 | 1013.15 |
| 1546819200000 | 1013.59 |
| 1546905600000 | 1021.26 |
| 1546992000000 | 1030.9 |
| 1547078400000 | 1031.27 |
| 1547164800000 | 1027.79 |
| 1547424000000 | 1024.24 |
| 1547510400000 | 1027.84 |
| 1547596800000 | 1032 |
| 1547683200000 | 1030.8599 |
| 1547769600000 | 1056.44 |
| 1548028800000 | 1052.59 |
| 1548115200000 | 1047.35 |
| 1548201600000 | 1048.51 |
| 1548288000000 | 1054.8599 |
| 1548374400000 | 1069.23 |
| 1548633600000 | 1062.5 |
| 1548720000000 | 1062.28 |
| 1548806400000 | 1059.2 |
| 1548892800000 | 1057.3 |
| 1548979200000 | 1057.31 |
| 1549238400000 | 1057.35 |
| 1549324800000 | 1075.07 |
| 1549411200000 | 1072.91 |
| 1549497600000 | 1044.28 |
| 1549584000000 | 1031.03 |
| 1549843200000 | 1040.84 |
| 1549929600000 | 1050.5 |
| 1550016000000 | 1054.05 |
| 1550102400000 | 1048.02 |
| 1550188800000 | 1066.54 |
| 1550448000000 | 1067.78 |
| 1550534400000 | 1068.67 |
| 1550620800000 | 1076.88 |
| 1550707200000 | 1076.24 |
| 1550793600000 | 1077.99 |
| 1551052800000 | 1082.25 |
| 1551139200000 | 1085 |
| 1551225600000 | 1079.65 |
| 1551312000000 | 1083.17 |
| 1551398400000 | 1094.15 |
| 1551657600000 | 1095.79 |
| 1551744000000 | 1097.06 |
| 1551830400000 | 1093.65 |
| 1551916800000 | 1084.72 |
| 1552003200000 | 1077.85 |
| 1552262400000 | 1085.8599 |
| 1552348800000 | 1084.35 |
| 1552435200000 | 1088.7 |
| 1552521600000 | 1091.82 |
| 1552608000000 | 1100.49 |
| 1552867200000 | 1099.31 |
| 1552953600000 | 1111.51 |
| 1553040000000 | 1093.64 |
| 1553126400000 | 1089.57 |
| 1553212800000 | 1073.26 |
| 1553472000000 | 1070.21 |
| 1553558400000 | 1077.74 |
| 1553644800000 | 1077.18 |
| 1553731200000 | 1075.28 |
| 1553817600000 | 1083.74 |
| 1554076800000 | 1098.67 |
| 1554163200000 | 1105.66 |
| 1554249600000 | 1123.06 |
| 1554336000000 | 1124.92 |
| 1554422400000 | 1126.28 |
| 1554681600000 | 1122.18 |
| 1554768000000 | 1111.48 |
| 1554854400000 | 1116.13 |
| 1554940800000 | 1120.51 |
| 1555027200000 | 1128.28 |
| 1555286400000 | 1132.18 |
| 1555372800000 | 1140.92 |
| 1555459200000 | 1145.44 |
| 1555545600000 | 1150.7 |
| 1555977600000 | 1152.97 |
| 1556064000000 | 1159.81 |
| 1556150400000 | 1156.28 |
| 1556236800000 | 1159.1199 |
| 1556496000000 | 1161.83 |
| 1556582400000 | 1162.42 |
| 1556755200000 | 1162.03 |
| 1556841600000 | 1167.74 |
| 1557100800000 | 1154.35 |
| 1557187200000 | 1139.05 |
| 1557273600000 | 1146.6 |
| 1557360000000 | 1128.24 |
| 1557446400000 | 1133.98 |
| 1557705600000 | 1115 |
| 1557792000000 | 1125.38 |
| 1557878400000 | 1135.09 |
| 1557964800000 | 1152.5 |
| 1558051200000 | 1144.79 |
| 1558310400000 | 1126.85 |
| 1558396800000 | 1135.91 |
| 1558483200000 | 1136.8 |
| 1558569600000 | 1116.91 |
| 1558656000000 | 1121.24 |
| 1558915200000 | 1125.99 |
| 1559001600000 | 1124.41 |
| 1559088000000 | 1105.91 |
| 1559174400000 | 1111.85 |
| 1559260800000 | 1097.08 |
| 1559520000000 | 1101.2 |
| 1559606400000 | 1115.84 |
| 1559692800000 | 1116.33 |
| 1559779200000 | 1110.19 |
| 1559865600000 | 1117.7 |
| 1560211200000 | 1129.18 |
| 1560297600000 | 1125.29 |
| 1560384000000 | 1129.1 |
| 1560470400000 | 1120.4 |
| 1560729600000 | 1119.02 |
| 1560816000000 | 1141.09 |
| 1560902400000 | 1141.09 |
| 1560988800000 | 1145.71 |
| 1561075200000 | 1143.3699 |
| 1561334400000 | 1138.1 |
| 1561420800000 | 1133.84 |
| 1561507200000 | 1134.6 |
| 1561593600000 | 1138.69 |
| 1561680000000 | 1151.35 |
| 1561939200000 | 1161.59 |
| 1562025600000 | 1161.8 |
| 1562112000000 | 1171.42 |
| 1562198400000 | 1173.78 |
| 1562284800000 | 1166.82 |
| 1562544000000 | 1163.96 |
| 1562630400000 | 1154.6099 |
| 1562716800000 | 1148.93 |
| 1562803200000 | 1144.88 |
| 1562889600000 | 1143.75 |
| 1563148800000 | 1149.74 |
| 1563235200000 | 1153.19 |
| 1563321600000 | 1144.97 |
| 1563408000000 | 1132.31 |
| 1563494400000 | 1135.27 |
| 1563753600000 | 1137.97 |
| 1563840000000 | 1155.09 |
| 1563926400000 | 1161.09 |
| 1564012800000 | 1149.35 |
| 1564099200000 | 1154.5 |
| 1564358400000 | 1154.68 |
| 1564444800000 | 1130.27 |
| 1564531200000 | 1136.26 |
| 1564617600000 | 1143.72 |
| 1564704000000 | 1112.1 |
| 1564963200000 | 1086.78 |
| 1565049600000 | 1081.55 |
| 1565136000000 | 1089.03 |
| 1565222400000 | 1106.3599 |
| 1565308800000 | 1092.6199 |
| 1565568000000 | 1088.91 |
| 1565654400000 | 1093.23 |
| 1565740800000 | 1070.55 |
| 1565827200000 | 1060.69 |
| 1565913600000 | 1076.6099 |
| 1566172800000 | 1091.46 |
| 1566259200000 | 1084.24 |
| 1566345600000 | 1100.57 |
| 1566432000000 | 1095.93 |
| 1566518400000 | 1085.46 |
| 1566777600000 | 1088.09 |
| 1566864000000 | 1095.54 |
| 1566950400000 | 1092.22 |
| 1567036800000 | 1104.17 |
| 1567123200000 | 1114.63 |
| 1567382400000 | 1115.1199 |
| 1567468800000 | 1111.1099 |
| 1567555200000 | 1122.57 |
| 1567641600000 | 1132.96 |
| 1567728000000 | 1138.48 |
| 1567987200000 | 1143.35 |
| 1568073600000 | 1147.4 |
| 1568160000000 | 1154.06 |
| 1568246400000 | 1157.02 |
| 1568332800000 | 1161.74 |
| 1568592000000 | 1154.23 |
| 1568678400000 | 1152.05 |
| 1568764800000 | 1152.74 |
| 1568851200000 | 1158.55 |
| 1568937600000 | 1157.93 |
| 1569196800000 | 1145.55 |
| 1569283200000 | 1142.98 |
| 1569369600000 | 1135.79 |
| 1569456000000 | 1140.57 |
| 1569542400000 | 1149.24 |
| 1569801600000 | 1152.8599 |
| 1569888000000 | 1140.16 |
| 1569974400000 | 1112.21 |
| 1570147200000 | 1121.28 |
| 1570406400000 | 1126.8599 |
| 1570492800000 | 1116.18 |
| 1570579200000 | 1126.69 |
| 1570665600000 | 1129.85 |
| 1570752000000 | 1160.39 |
| 1571011200000 | 1159.6099 |
| 1571097600000 | 1172.79 |
| 1571184000000 | 1176.71 |
| 1571270400000 | 1177.6099 |
| 1571356800000 | 1175.27 |
| 1571616000000 | 1187.76 |
| 1571702400000 | 1189.76 |
| 1571788800000 | 1191.2 |
| 1571875200000 | 1197.54 |
| 1571961600000 | 1197.66 |
| 1572220800000 | 1202.64 |
| 1572307200000 | 1199.59 |
| 1572393600000 | 1198.99 |
| 1572480000000 | 1194.09 |
| 1572566400000 | 1204.28 |
| 1572825600000 | 1221.1099 |
| 1572912000000 | 1221.89 |
| 1572998400000 | 1224.82 |
| 1573084800000 | 1234.93 |
| 1573171200000 | 1227.84 |
| 1573430400000 | 1226.06 |
| 1573516800000 | 1230.91 |
| 1573603200000 | 1225.32 |
| 1573689600000 | 1220.18 |
| 1573776000000 | 1226.48 |
| 1574035200000 | 1222.92 |
| 1574121600000 | 1224.92 |
| 1574208000000 | 1219.72 |
| 1574294400000 | 1216.65 |
| 1574380800000 | 1220.32 |
| 1574640000000 | 1228.7 |
| 1574726400000 | 1230.01 |
| 1574812800000 | 1234.29 |
| 1574899200000 | 1231.01 |
| 1574985600000 | 1229.42 |
| 1575244800000 | 1207.33 |
| 1575331200000 | 1208.48 |
| 1575417600000 | 1222.08 |
| 1575504000000 | 1216.28 |
| 1575590400000 | 1225.69 |
| 1575849600000 | 1221.69 |
| 1575936000000 | 1218.28 |
| 1576022400000 | 1225.05 |
| 1576108800000 | 1231.78 |
| 1576195200000 | 1239.26 |
| 1576454400000 | 1252.3 |
| 1576540800000 | 1242.44 |
| 1576627200000 | 1236.33 |
| 1576713600000 | 1236.16 |
| 1576800000000 | 1243.32 |
| 1577059200000 | 1243.03 |
| 1577404800000 | 1247.57 |
| 1577664000000 | 1238.89 |
| 1577923200000 | 1253.33 |
| 1578009600000 | 1240.39 |
| 1578268800000 | 1231.35 |
| 1578355200000 | 1240.18 |
| 1578441600000 | 1247.55 |
| 1578528000000 | 1262.09 |
| 1578614400000 | 1260.32 |
| 1578873600000 | 1256.49 |
| 1578960000000 | 1256.8 |
| 1579046400000 | 1254.88 |
| 1579132800000 | 1255.25 |
| 1579219200000 | 1263.45 |
| 1579478400000 | 1267.02 |
| 1579564800000 | 1267.2 |
| 1579651200000 | 1264.08 |
| 1579737600000 | 1252.21 |
| 1579824000000 | 1267.8699 |
| 1580083200000 | 1235.77 |
| 1580169600000 | 1244.57 |
| 1580256000000 | 1246.55 |
| 1580342400000 | 1229.96 |
| 1580428800000 | 1216.25 |
| 1580688000000 | 1221.41 |
| 1580774400000 | 1240.83 |
| 1580860800000 | 1258.56 |
| 1580947200000 | 1265.9 |
| 1581033600000 | 1258.8 |
| 1581292800000 | 1257.95 |
| 1581379200000 | 1272.14 |
| 1581465600000 | 1283.52 |
| 1581552000000 | 1279.95 |
| 1581638400000 | 1280.41 |
| 1581897600000 | 1282.72 |
| 1581984000000 | 1272.84 |
| 1582070400000 | 1285.19 |
| 1582156800000 | 1275.14 |
| 1582243200000 | 1265.8 |
| 1582502400000 | 1215.27 |
| 1582588800000 | 1193.03 |
| 1582675200000 | 1190.29 |
| 1582761600000 | 1152.09 |
| 1582848000000 | 1113.3599 |
| 1583107200000 | 1110.69 |
| 1583193600000 | 1122.95 |
| 1583280000000 | 1134.63 |
| 1583366400000 | 1116.15 |
| 1583452800000 | 1081.84 |
| 1583712000000 | 999.57 |
| 1583798400000 | 989.64 |
| 1583884800000 | 981.33 |
| 1583971200000 | 860.55 |
| 1584057600000 | 865.17 |
| 1584316800000 | 820.05 |
| 1584403200000 | 830.11 |
| 1584489600000 | 784.77 |
| 1584576000000 | 801.97 |
| 1584662400000 | 834.1 |
| 1584921600000 | 818.74 |
| 1585008000000 | 902.35 |
| 1585094400000 | 920.11 |
| 1585180800000 | 934.46 |
| 1585267200000 | 900.28 |
| 1585526400000 | 914.19 |
| 1585612800000 | 927.23 |
| 1585699200000 | 895.61 |
| 1585785600000 | 898.84 |
| 1585872000000 | 893.66 |
| 1586131200000 | 940.61 |
| 1586217600000 | 962.8 |
| 1586304000000 | 963.75 |
| 1586390400000 | 986.36 |
| 1586822400000 | 999.62 |
| 1586908800000 | 962.79 |
| 1586995200000 | 967.26 |
| 1587081600000 | 994.55 |
| 1587340800000 | 999.71 |
| 1587427200000 | 963.88 |
| 1587513600000 | 978.81 |
| 1587600000000 | 987.99 |
| 1587686400000 | 973.28 |
| 1587945600000 | 1000.88 |
| 1588032000000 | 1012.77 |
| 1588118400000 | 1041.13 |
| 1588204800000 | 1020.92 |
| 1588550400000 | 985.86 |
| 1588636800000 | 1011.58 |
| 1588723200000 | 1003.1 |
| 1588809600000 | 1019.81 |
| 1588896000000 | 1032.26 |
| 1589155200000 | 1025.65 |
| 1589241600000 | 1026.24 |
| 1589328000000 | 1004.04 |
| 1589414400000 | 983.37 |
| 1589500800000 | 994.45 |
| 1589760000000 | 1042.96 |
| 1589846400000 | 1047.45 |
| 1589932800000 | 1060.48 |
| 1590019200000 | 1048.69 |
| 1590105600000 | 1051.33 |
| 1590364800000 | 1079.52 |
| 1590451200000 | 1091.59 |
| 1590537600000 | 1101.55 |
| 1590624000000 | 1113.3599 |
| 1590710400000 | 1097.58 |
| 1591056000000 | 1134.08 |
| 1591142400000 | 1173.43 |
| 1591228800000 | 1169.84 |
| 1591315200000 | 1199.28 |
| 1591574400000 | 1197.51 |
| 1591660800000 | 1179.72 |
| 1591747200000 | 1172.42 |
| 1591833600000 | 1124.77 |
| 1591920000000 | 1123.28 |
| 1592179200000 | 1119.94 |
| 1592265600000 | 1147.85 |
| 1592352000000 | 1161.72 |
| 1592438400000 | 1153.94 |
| 1592524800000 | 1158.77 |
| 1592784000000 | 1151.55 |
| 1592870400000 | 1173.06 |
| 1592956800000 | 1135.95 |
| 1593043200000 | 1145.27 |
| 1593129600000 | 1137.92 |
| 1593388800000 | 1146.6 |
| 1593475200000 | 1155 |
| 1593561600000 | 1153.31 |
| 1593648000000 | 1182.02 |
| 1593734400000 | 1176.43 |
| 1593993600000 | 1196.04 |
| 1594080000000 | 1184.64 |
| 1594166400000 | 1175.18 |
| 1594252800000 | 1175.64 |
| 1594339200000 | 1186.14 |
| 1594598400000 | 1199.88 |
| 1594684800000 | 1188.45 |
| 1594771200000 | 1206.22 |
| 1594857600000 | 1202.21 |
| 1594944000000 | 1204.96 |
| 1595203200000 | 1217.3699 |
| 1595289600000 | 1227.71 |
| 1595376000000 | 1226.17 |
| 1595462400000 | 1224.68 |
| 1595548800000 | 1197.85 |
| 1595808000000 | 1198.79 |
| 1595894400000 | 1197.88 |
| 1595980800000 | 1198.77 |
| 1596067200000 | 1158.01 |
| 1596153600000 | 1151.65 |
| 1596412800000 | 1181.9 |
| 1596499200000 | 1177.25 |
| 1596585600000 | 1183.8599 |
| 1596672000000 | 1179.3699 |
| 1596758400000 | 1189.16 |
| 1597017600000 | 1189.73 |
| 1597104000000 | 1212.01 |
| 1597190400000 | 1222.66 |
| 1597276800000 | 1217.85 |
| 1597363200000 | 1206.54 |
| 1597622400000 | 1210.74 |
| 1597708800000 | 1207.57 |
| 1597795200000 | 1215.98 |
| 1597881600000 | 1203.01 |
| 1597968000000 | 1198.18 |
| 1598227200000 | 1222.65 |
| 1598313600000 | 1222.74 |
| 1598400000000 | 1236.1199 |
| 1598486400000 | 1226.31 |
| 1598572800000 | 1220.73 |
| 1598832000000 | 1213.99 |
| 1598918400000 | 1216.93 |
| 1599004800000 | 1237.46 |
| 1599091200000 | 1217.93 |
| 1599177600000 | 1199.93 |
| 1599436800000 | 1223.73 |
| 1599523200000 | 1212.9 |
| 1599609600000 | 1236.69 |
| 1599696000000 | 1233.6 |
| 1599782400000 | 1231.6099 |
| 1600041600000 | 1232.01 |
| 1600128000000 | 1233.41 |
| 1600214400000 | 1238.94 |
| 1600300800000 | 1234.92 |
| 1600387200000 | 1227.8699 |
| 1600646400000 | 1176.93 |
| 1600732800000 | 1182.3699 |
| 1600819200000 | 1187.84 |
| 1600905600000 | 1183.32 |
| 1600992000000 | 1173.44 |
| 1601251200000 | 1207.67 |
| 1601337600000 | 1205.8699 |
| 1601424000000 | 1202.43 |
| 1601510400000 | 1202.92 |
| 1601596800000 | 1199.28 |
| 1601856000000 | 1214.03 |
| 1601942400000 | 1217.85 |
| 1602028800000 | 1218.45 |
| 1602115200000 | 1229.38 |
| 1602201600000 | 1231.64 |
| 1602460800000 | 1239.94 |
| 1602547200000 | 1230.33 |
| 1602633600000 | 1232.55 |
| 1602720000000 | 1204.1199 |
| 1602806400000 | 1221.13 |
| 1603065600000 | 1216.99 |
| 1603152000000 | 1206.33 |
| 1603238400000 | 1188 |
| 1603324800000 | 1186.88 |
| 1603411200000 | 1192.3699 |
| 1603670400000 | 1146.06 |
| 1603756800000 | 1135.51 |
| 1603843200000 | 1091.17 |
| 1603929600000 | 1093.3 |
| 1604016000000 | 1088.72 |
| 1604275200000 | 1107.04 |
| 1604361600000 | 1132.78 |
| 1604448000000 | 1156.16 |
| 1604534400000 | 1173.05 |
| 1604620800000 | 1165.76 |
| 1604880000000 | 1209.65 |
| 1604966400000 | 1215.28 |
| 1605052800000 | 1224.46 |
| 1605139200000 | 1214.91 |
| 1605225600000 | 1219.69 |
| 1605484800000 | 1225.98 |
| 1605571200000 | 1225.73 |
| 1605657600000 | 1233.84 |
| 1605744000000 | 1225.13 |
| 1605830400000 | 1231.57 |
| 1606089600000 | 1230.72 |
| 1606176000000 | 1242.09 |
| 1606262400000 | 1243.2 |
| 1606348800000 | 1243.41 |
| 1606435200000 | 1249.76 |
| 1606694400000 | 1247.98 |
| 1606780800000 | 1255.49 |
| 1606867200000 | 1249.63 |
| 1606953600000 | 1245.91 |
| 1607040000000 | 1252.98 |
| 1607299200000 | 1248.22 |
| 1607385600000 | 1251.66 |
| 1607472000000 | 1256.19 |
| 1607558400000 | 1252.69 |
| 1607644800000 | 1237.66 |
| 1607904000000 | 1247.58 |
| 1607990400000 | 1260.82 |
| 1608076800000 | 1279.8599 |
| 1608163200000 | 1289.96 |
| 1608249600000 | 1289.21 |
| 1608508800000 | 1255.66 |
| 1608595200000 | 1271.22 |
| 1608681600000 | 1284.32 |
| 1609113600000 | 1301.53 |
| 1609200000000 | 1301.75 |
| 1609286400000 | 1297.81 |
| 1609718400000 | 1300.91 |
| 1609804800000 | 1297.06 |
| 1609891200000 | 1313.6099 |
| 1609977600000 | 1320.06 |
| 1610064000000 | 1328.24 |
| 1610323200000 | 1316.23 |
| 1610409600000 | 1317.85 |
| 1610496000000 | 1319.31 |
| 1610582400000 | 1325.48 |
| 1610668800000 | 1305.97 |
| 1610928000000 | 1312.5 |
| 1611014400000 | 1311.89 |
| 1611100800000 | 1323.81 |
| 1611187200000 | 1327.83 |
| 1611273600000 | 1325.34 |
| 1611532800000 | 1308.04 |
| 1611619200000 | 1324.15 |
| 1611705600000 | 1304.8 |
| 1611792000000 | 1308.3 |
| 1611878400000 | 1288.73 |
| 1612137600000 | 1305.76 |
| 1612224000000 | 1324.88 |
| 1612310400000 | 1334.72 |
| 1612396800000 | 1344.98 |
| 1612483200000 | 1343.34 |
| 1612742400000 | 1344.03 |
| 1612828800000 | 1339.19 |
| 1612915200000 | 1333.6 |
| 1613001600000 | 1346.59 |
| 1613088000000 | 1346.92 |
| 1613347200000 | 1354.71 |
| 1613433600000 | 1353.58 |
| 1613520000000 | 1337.31 |
| 1613606400000 | 1331.71 |
| 1613692800000 | 1342.6199 |
| 1613952000000 | 1333.8699 |
| 1614038400000 | 1319.55 |
| 1614124800000 | 1328.24 |
| 1614211200000 | 1324.9 |
| 1614297600000 | 1314.52 |
| 1614556800000 | 1335.46 |
| 1614643200000 | 1335.96 |
| 1614729600000 | 1340.05 |
| 1614816000000 | 1334.68 |
| 1614902400000 | 1321.09 |
| 1615161600000 | 1355.71 |
| 1615248000000 | 1362.56 |
| 1615334400000 | 1368.75 |
| 1615420800000 | 1374.43 |
| 1615507200000 | 1368.17 |
| 1615766400000 | 1365.28 |
| 1615852800000 | 1375.4 |
| 1615939200000 | 1377.99 |
| 1616025600000 | 1394.7 |
| 1616112000000 | 1378.8699 |
| 1616371200000 | 1384.25 |
| 1616457600000 | 1382.18 |
| 1616544000000 | 1374.99 |
| 1616630400000 | 1372.6199 |
| 1616716800000 | 1384.33 |
| 1616976000000 | 1387.92 |
| 1617062400000 | 1405.89 |
| 1617148800000 | 1405.6099 |
| 1617235200000 | 1419.08 |
| 1617667200000 | 1428 |
| 1617753600000 | 1425.38 |
| 1617840000000 | 1428.27 |
| 1617926400000 | 1432.07 |
| 1618185600000 | 1427.67 |
| 1618272000000 | 1431.03 |
| 1618358400000 | 1429.02 |
| 1618444800000 | 1434.79 |
| 1618531200000 | 1453.34 |
| 1618790400000 | 1445.1099 |
| 1618876800000 | 1422.4 |
| 1618963200000 | 1425.89 |
| 1619049600000 | 1439.57 |
| 1619136000000 | 1436.79 |
| 1619395200000 | 1440.9 |
| 1619481600000 | 1439.38 |
| 1619568000000 | 1441.72 |
| 1619654400000 | 1429.3699 |
| 1619740800000 | 1426.72 |
| 1620000000000 | 1436.3699 |
| 1620086400000 | 1399.17 |
| 1620172800000 | 1426.47 |
| 1620259200000 | 1423.46 |
| 1620345600000 | 1442.79 |
| 1620604800000 | 1439.98 |
| 1620691200000 | 1412.07 |
| 1620777600000 | 1412.78 |
| 1620864000000 | 1416.41 |
| 1620950400000 | 1436.48 |
| 1621209600000 | 1436.64 |
| 1621296000000 | 1438.85 |
| 1621382400000 | 1415.64 |
| 1621468800000 | 1438.06 |
| 1621555200000 | 1444.09 |
| 1621900800000 | 1450.39 |
| 1621987200000 | 1450.71 |
| 1622073600000 | 1445.78 |
| 1622160000000 | 1457.6099 |
| 1622419200000 | 1449.48 |
| 1622505600000 | 1464.48 |
| 1622592000000 | 1465.71 |
| 1622678400000 | 1468.49 |
| 1622764800000 | 1474.98 |
| 1623024000000 | 1479.51 |
| 1623110400000 | 1474.91 |
| 1623196800000 | 1469.64 |
| 1623283200000 | 1468.76 |
| 1623369600000 | 1480.7 |
| 1623628800000 | 1481.49 |
| 1623715200000 | 1484.06 |
| 1623801600000 | 1480.97 |
| 1623888000000 | 1482.79 |
| 1623974400000 | 1459.51 |
| 1624233600000 | 1471.89 |
| 1624320000000 | 1473.6099 |
| 1624406400000 | 1458.57 |
| 1624492800000 | 1473.1099 |
| 1624579200000 | 1478.03 |
| 1624838400000 | 1470.6199 |
| 1624924800000 | 1481.32 |
| 1625011200000 | 1465.84 |
| 1625097600000 | 1472.6 |
| 1625184000000 | 1477.29 |
| 1625443200000 | 1479.1 |
| 1625529600000 | 1469.19 |
| 1625616000000 | 1484.43 |
| 1625702400000 | 1459.8699 |
| 1625788800000 | 1482.6099 |
| 1626048000000 | 1492.89 |
| 1626134400000 | 1494.59 |
| 1626220800000 | 1493.28 |
| 1626307200000 | 1476.66 |
| 1626393600000 | 1469.2 |
| 1626652800000 | 1434.1 |
| 1626739200000 | 1438.42 |
| 1626825600000 | 1458.6 |
| 1626912000000 | 1468.82 |
| 1626998400000 | 1482.24 |
| 1627257600000 | 1478.93 |
| 1627344000000 | 1468.69 |
| 1627430400000 | 1475.44 |
| 1627516800000 | 1482.6099 |
| 1627603200000 | 1470.53 |
| 1627862400000 | 1475.78 |
| 1627948800000 | 1474.8699 |
| 1628035200000 | 1486.52 |
| 1628121600000 | 1491.99 |
| 1628208000000 | 1491.79 |
| 1628467200000 | 1493.05 |
| 1628553600000 | 1497.21 |
| 1628640000000 | 1500.26 |
| 1628726400000 | 1509.59 |
| 1628812800000 | 1513.78 |
| 1629072000000 | 1505.21 |
| 1629158400000 | 1504.13 |
| 1629244800000 | 1510.59 |
| 1629331200000 | 1490.8599 |
| 1629417600000 | 1493.21 |
| 1629676800000 | 1499.8599 |
| 1629763200000 | 1506.99 |
| 1629849600000 | 1502.92 |
| 1629936000000 | 1496.56 |
| 1630022400000 | 1502.31 |
| 1630281600000 | 1506.54 |
| 1630368000000 | 1498.91 |
| 1630454400000 | 1500.83 |
| 1630540800000 | 1503.56 |
| 1630627200000 | 1497.39 |
| 1630886400000 | 1507.76 |
| 1630972800000 | 1504.71 |
| 1631059200000 | 1483.59 |
| 1631145600000 | 1484.99 |
| 1631232000000 | 1484.52 |
| 1631491200000 | 1488.09 |
| 1631577600000 | 1491.14 |
| 1631664000000 | 1478.95 |
| 1631750400000 | 1481.21 |
| 1631836800000 | 1468.05 |
| 1632096000000 | 1433.83 |
| 1632182400000 | 1453.02 |
| 1632268800000 | 1466.66 |
| 1632355200000 | 1479.74 |
| 1632441600000 | 1468.66 |
| 1632700800000 | 1471.8599 |
| 1632787200000 | 1443.69 |
| 1632873600000 | 1451.73 |
| 1632960000000 | 1443.43 |
| 1633046400000 | 1432.47 |
| 1633305600000 | 1421.18 |
| 1633392000000 | 1433.3 |
| 1633478400000 | 1411.31 |
| 1633564800000 | 1434.33 |
| 1633651200000 | 1431.83 |
| 1633910400000 | 1431.19 |
| 1633996800000 | 1428.56 |
| 1634083200000 | 1438.1 |
| 1634169600000 | 1456.5 |
| 1634256000000 | 1468.53 |
| 1634515200000 | 1459.3599 |
| 1634601600000 | 1464.47 |
| 1634688000000 | 1464.58 |
| 1634774400000 | 1462.97 |
| 1634860800000 | 1468.8699 |
| 1635120000000 | 1473.7 |
| 1635206400000 | 1488.1099 |
| 1635292800000 | 1482.35 |
| 1635379200000 | 1481.92 |
| 1635465600000 | 1477.4 |
| 1635724800000 | 1490.46 |
| 1635811200000 | 1501.89 |
| 1635897600000 | 1507.34 |
| 1635984000000 | 1513.48 |
| 1636070400000 | 1510.89 |
| 1636329600000 | 1509.16 |
| 1636416000000 | 1507.38 |
| 1636502400000 | 1508.53 |
| 1636588800000 | 1509.83 |
| 1636675200000 | 1511.84 |
| 1636934400000 | 1517.91 |
| 1637020800000 | 1524.65 |
| 1637107200000 | 1525.31 |
| 1637193600000 | 1523.17 |
| 1637280000000 | 1518.07 |
| 1637539200000 | 1511.03 |
| 1637625600000 | 1491.06 |
| 1637712000000 | 1483.65 |
| 1637798400000 | 1487.59 |
| 1637884800000 | 1432.35 |
| 1638144000000 | 1435.28 |
| 1638230400000 | 1418.88 |
| 1638316800000 | 1452.42 |
| 1638403200000 | 1430.01 |
| 1638489600000 | 1421.7 |
| 1638748800000 | 1438.67 |
| 1638835200000 | 1478.54 |
| 1638921600000 | 1467.55 |
| 1639008000000 | 1462 |
| 1639094400000 | 1458.57 |
| 1639353600000 | 1461.54 |
| 1639440000000 | 1444.02 |
| 1639526400000 | 1446.65 |
| 1639612800000 | 1458.15 |
| 1639699200000 | 1449.35 |
| 1639958400000 | 1425.17 |
| 1640044800000 | 1441.63 |
| 1640131200000 | 1454.15 |
| 1640217600000 | 1468.26 |
| 1640563200000 | 1476 |
| 1640649600000 | 1486.8 |
| 1640736000000 | 1477.58 |
| 1640822400000 | 1479.33 |
| 1641168000000 | 1494.25 |
| 1641254400000 | 1503.81 |
| 1641340800000 | 1512.2 |
| 1641427200000 | 1492.85 |
| 1641513600000 | 1485.66 |
| 1641772800000 | 1466.7 |
| 1641859200000 | 1484.23 |
| 1641945600000 | 1490.8699 |
| 1642032000000 | 1494.23 |
| 1642118400000 | 1483.3 |
| 1642377600000 | 1487.66 |
| 1642464000000 | 1472.39 |
| 1642550400000 | 1472.68 |
| 1642636800000 | 1482.31 |
| 1642723200000 | 1452.96 |
| 1642982400000 | 1396.88 |
| 1643068800000 | 1406.91 |
| 1643155200000 | 1436.3 |
| 1643241600000 | 1442.02 |
| 1643328000000 | 1425.24 |
| 1643587200000 | 1438.99 |
| 1643673600000 | 1453.09 |
| 1643760000000 | 1453.41 |
| 1643846400000 | 1433.77 |
| 1643932800000 | 1413.39 |
| 1644192000000 | 1422.27 |
| 1644278400000 | 1423.69 |
| 1644364800000 | 1447.49 |
| 1644451200000 | 1442.55 |
| 1644537600000 | 1439.07 |
| 1644796800000 | 1408.93 |
| 1644883200000 | 1437.91 |
| 1644969600000 | 1435.44 |
| 1645056000000 | 1425.39 |
| 1645142400000 | 1402.3699 |
| 1645401600000 | 1375.04 |
| 1645488000000 | 1369 |
| 1645574400000 | 1361.3699 |
| 1645660800000 | 1307.53 |
| 1645747200000 | 1353.3 |
| 1646006400000 | 1345.6099 |
| 1646092800000 | 1298.04 |
| 1646179200000 | 1302.21 |
| 1646265600000 | 1271.97 |
| 1646352000000 | 1214.4 |
| 1646611200000 | 1190.18 |
| 1646697600000 | 1191.51 |
| 1646784000000 | 1282.56 |
| 1646870400000 | 1247.34 |
| 1646956800000 | 1264.8 |
| 1647216000000 | 1291.88 |
| 1647302400000 | 1289.74 |
| 1647388800000 | 1336.6099 |
| 1647475200000 | 1332.81 |
| 1647561600000 | 1334.78 |
| 1647820800000 | 1328.55 |
| 1647907200000 | 1341.18 |
| 1647993600000 | 1322.55 |
| 1648080000000 | 1317.51 |
| 1648166400000 | 1317.77 |
| 1648425600000 | 1326.23 |
| 1648512000000 | 1363.72 |
| 1648598400000 | 1343.4 |
| 1648684800000 | 1323.43 |
| 1648771200000 | 1326.99 |
| 1649030400000 | 1336.38 |
| 1649116800000 | 1328.5 |
| 1649203200000 | 1302.49 |
| 1649289600000 | 1295.3 |
| 1649376000000 | 1313.05 |
| 1649635200000 | 1302.99 |
| 1649721600000 | 1296.64 |
| 1649808000000 | 1292.78 |
| 1649894400000 | 1299.16 |
| 1650326400000 | 1300.31 |
| 1650412800000 | 1317.27 |
| 1650499200000 | 1329.31 |
| 1650585600000 | 1300.6099 |
| 1650844800000 | 1279.77 |
| 1650931200000 | 1261.91 |
| 1651017600000 | 1263.74 |
| 1651104000000 | 1280.84 |
| 1651190400000 | 1286.32 |
| 1651449600000 | 1270.66 |
| 1651536000000 | 1279.89 |
| 1651622400000 | 1275.52 |
| 1651708800000 | 1262.56 |
| 1651795200000 | 1243.83 |
| 1652054400000 | 1213.56 |
| 1652140800000 | 1228.32 |
| 1652227200000 | 1255.07 |
| 1652313600000 | 1246.24 |
| 1652400000000 | 1271.46 |
| 1652659200000 | 1268.05 |
| 1652745600000 | 1287 |
| 1652832000000 | 1271 |
| 1652918400000 | 1261.08 |
| 1653004800000 | 1270.5 |
| 1653264000000 | 1286.56 |
| 1653350400000 | 1266.54 |
| 1653436800000 | 1273.6099 |
| 1653523200000 | 1294.08 |
| 1653609600000 | 1310.8 |
| 1653868800000 | 1325.03 |
| 1653955200000 | 1310.22 |
| 1654041600000 | 1306.7 |
| 1654128000000 | 1318.77 |
| 1654214400000 | 1314.94 |
| 1654473600000 | 1330.6199 |
| 1654560000000 | 1322.05 |
| 1654646400000 | 1313.8699 |
| 1654732800000 | 1291.8699 |
| 1654819200000 | 1252.73 |
| 1655078400000 | 1219.74 |
| 1655164800000 | 1208.42 |
| 1655251200000 | 1225.77 |
| 1655337600000 | 1185.8699 |
| 1655424000000 | 1195.07 |
| 1655683200000 | 1208.78 |
| 1655769600000 | 1208.85 |
| 1655856000000 | 1196.33 |
| 1655942400000 | 1171.19 |
| 1656028800000 | 1190.44 |
| 1656288000000 | 1199.09 |
| 1656374400000 | 1201.64 |
| 1656460800000 | 1180.21 |
| 1656547200000 | 1157.28 |
| 1656633600000 | 1159.35 |
| 1656892800000 | 1154.96 |
| 1656979200000 | 1122.41 |
| 1657065600000 | 1138.03 |
| 1657152000000 | 1164.26 |
| 1657238400000 | 1182.1099 |
| 1657497600000 | 1160.76 |
| 1657584000000 | 1163.82 |
| 1657670400000 | 1149.7 |
| 1657756800000 | 1128.73 |
| 1657843200000 | 1157.17 |
| 1658102400000 | 1167.8 |
| 1658188800000 | 1200.2 |
| 1658275200000 | 1200.6099 |
| 1658361600000 | 1195.81 |
| 1658448000000 | 1196.7 |
| 1658707200000 | 1192.09 |
| 1658793600000 | 1177.69 |
| 1658880000000 | 1185.42 |
| 1658966400000 | 1197.6099 |
| 1659052800000 | 1215.99 |
| 1659312000000 | 1219.08 |
| 1659398400000 | 1215.96 |
| 1659484800000 | 1229.6199 |
| 1659571200000 | 1237.8599 |
| 1659657600000 | 1227.65 |
| 1659916800000 | 1236.77 |
| 1660003200000 | 1220.04 |
| 1660089600000 | 1236.21 |
| 1660176000000 | 1237.07 |
| 1660262400000 | 1243.8599 |
| 1660521600000 | 1244.35 |
| 1660608000000 | 1251.7 |
| 1660694400000 | 1226.03 |
| 1660780800000 | 1231.01 |
| 1660867200000 | 1215.56 |
| 1661126400000 | 1184.6199 |
| 1661212800000 | 1182.3699 |
| 1661299200000 | 1184.85 |
| 1661385600000 | 1189.35 |
| 1661472000000 | 1162.13 |
| 1661731200000 | 1156.83 |
| 1661817600000 | 1163.59 |
| 1661904000000 | 1154.05 |
| 1661990400000 | 1133.79 |
| 1662076800000 | 1169.97 |
| 1662336000000 | 1145.31 |
| 1662422400000 | 1154.49 |
| 1662508800000 | 1158.49 |
| 1662595200000 | 1157.6099 |
| 1662681600000 | 1177.7 |
| 1662940800000 | 1204.73 |
| 1663027200000 | 1181.92 |
| 1663113600000 | 1166.78 |
| 1663200000000 | 1158.72 |
| 1663286400000 | 1140.15 |
| 1663545600000 | 1144.49 |
| 1663632000000 | 1132.26 |
| 1663718400000 | 1138.44 |
| 1663804800000 | 1116.66 |
| 1663891200000 | 1089.68 |
| 1664150400000 | 1084.48 |
| 1664236800000 | 1077.28 |
| 1664323200000 | 1080.19 |
| 1664409600000 | 1059.3699 |
| 1664496000000 | 1073.27 |
| 1664755200000 | 1083.33 |
| 1664841600000 | 1123.91 |
| 1664928000000 | 1108.3 |
| 1665014400000 | 1105.24 |
| 1665100800000 | 1087.03 |
| 1665360000000 | 1085.58 |
| 1665446400000 | 1078.1199 |
| 1665532800000 | 1072.53 |
| 1665619200000 | 1086.81 |
| 1665705600000 | 1094.69 |
| 1665964800000 | 1115.78 |
| 1666051200000 | 1127.44 |
| 1666137600000 | 1122.78 |
| 1666224000000 | 1126.51 |
| 1666310400000 | 1122.1 |
| 1666569600000 | 1138.53 |
| 1666656000000 | 1156.29 |
| 1666742400000 | 1168.17 |
| 1666828800000 | 1167.59 |
| 1666915200000 | 1163.92 |
| 1667174400000 | 1164.64 |
| 1667260800000 | 1173.04 |
| 1667347200000 | 1164.42 |
| 1667433600000 | 1148.89 |
| 1667520000000 | 1178.53 |
| 1667779200000 | 1187.34 |
| 1667865600000 | 1201.79 |
| 1667952000000 | 1198.91 |
| 1668038400000 | 1244.4 |
| 1668124800000 | 1256.8599 |
| 1668384000000 | 1265.8699 |
| 1668470400000 | 1270.1099 |
| 1668556800000 | 1254.1199 |
| 1668643200000 | 1258.49 |
| 1668729600000 | 1272.6199 |
| 1668988800000 | 1265.41 |
| 1669075200000 | 1269.33 |
| 1669161600000 | 1268.96 |
| 1669248000000 | 1280.44 |
| 1669334400000 | 1280.75 |
| 1669593600000 | 1268.47 |
| 1669680000000 | 1267.02 |
| 1669766400000 | 1273.44 |
| 1669852800000 | 1283.03 |
| 1669939200000 | 1287.27 |
| 1670198400000 | 1279.52 |
| 1670284800000 | 1268.64 |
| 1670371200000 | 1260.42 |
| 1670457600000 | 1259.8599 |
| 1670544000000 | 1268.39 |
| 1670803200000 | 1261.51 |
| 1670889600000 | 1278.72 |
| 1670976000000 | 1273.83 |
| 1671062400000 | 1234.22 |
| 1671148800000 | 1225.31 |
| 1671408000000 | 1228.82 |
| 1671494400000 | 1224.01 |
| 1671580800000 | 1244 |
| 1671667200000 | 1227.22 |
| 1671753600000 | 1229.89 |
| 1672099200000 | 1233.59 |
| 1672185600000 | 1228.21 |
| 1672272000000 | 1242.28 |
| 1672358400000 | 1229.25 |
| 1672617600000 | 1245.83 |
| 1672704000000 | 1258.18 |
| 1672790400000 | 1287.8599 |
| 1672876800000 | 1289.25 |
| 1672963200000 | 1302.99 |
| 1673222400000 | 1320.79 |
| 1673308800000 | 1319.94 |
| 1673395200000 | 1336.44 |
| 1673481600000 | 1347.66 |
| 1673568000000 | 1349.69 |
| 1673827200000 | 1357.16 |
| 1673913600000 | 1361.88 |
| 1674000000000 | 1363.58 |
| 1674086400000 | 1337.57 |
| 1674172800000 | 1347.82 |
| 1674432000000 | 1355.57 |
| 1674518400000 | 1353.13 |
| 1674604800000 | 1351.76 |
| 1674691200000 | 1358.56 |
| 1674777600000 | 1364.48 |
| 1675036800000 | 1360.55 |
| 1675123200000 | 1360.25 |
| 1675209600000 | 1365.53 |
| 1675296000000 | 1398.55 |
| 1675382400000 | 1396.64 |
| 1675641600000 | 1384.34 |
| 1675728000000 | 1380 |
| 1675814400000 | 1384.7 |
| 1675900800000 | 1395.6 |
| 1675987200000 | 1373.41 |
| 1676246400000 | 1379.33 |
| 1676332800000 | 1378.63 |
| 1676419200000 | 1389.82 |
| 1676505600000 | 1392.73 |
| 1676592000000 | 1388.43 |
| 1676851200000 | 1388.65 |
| 1676937600000 | 1379.76 |
| 1677024000000 | 1377.19 |
| 1677110400000 | 1382.96 |
| 1677196800000 | 1356.3699 |
| 1677456000000 | 1371.02 |
| 1677542400000 | 1369.64 |
| 1677628800000 | 1366.22 |
| 1677715200000 | 1367.05 |
| 1677801600000 | 1389.63 |
| 1678060800000 | 1397.49 |
| 1678147200000 | 1387.48 |
| 1678233600000 | 1392.85 |
| 1678320000000 | 1390.33 |
| 1678406400000 | 1372.65 |
| 1678665600000 | 1331.72 |
| 1678752000000 | 1355.27 |
| 1678838400000 | 1311.95 |
| 1678924800000 | 1330.75 |
| 1679011200000 | 1312.1 |
| 1679270400000 | 1325.26 |
| 1679356800000 | 1347.6099 |
| 1679443200000 | 1348.83 |
| 1679529600000 | 1351.52 |
| 1679616000000 | 1327.58 |
| 1679875200000 | 1341.88 |
| 1679961600000 | 1342.35 |
| 1680048000000 | 1358.42 |
| 1680134400000 | 1377.45 |
| 1680220800000 | 1386.68 |
| 1680480000000 | 1380.68 |
| 1680566400000 | 1382.44 |
| 1680652800000 | 1372.8699 |
| 1680739200000 | 1379.68 |
| 1681171200000 | 1386.52 |
| 1681257600000 | 1389.55 |
| 1681344000000 | 1393.85 |
| 1681430400000 | 1401.8599 |
| 1681689600000 | 1399.91 |
| 1681776000000 | 1408.54 |
| 1681862400000 | 1408.42 |
| 1681948800000 | 1398.73 |
| 1682035200000 | 1406.77 |
| 1682294400000 | 1405.56 |
| 1682380800000 | 1405.07 |
| 1682467200000 | 1399.55 |
| 1682553600000 | 1400.1099 |
| 1682640000000 | 1410.72 |
| 1682985600000 | 1393.63 |
| 1683072000000 | 1401.17 |
| 1683158400000 | 1395.3699 |
| 1683244800000 | 1416.04 |
| 1683504000000 | 1415.85 |
| 1683590400000 | 1414.06 |
| 1683676800000 | 1409.99 |
| 1683763200000 | 1404.47 |
| 1683849600000 | 1410.4 |
| 1684108800000 | 1410.85 |
| 1684195200000 | 1406.71 |
| 1684281600000 | 1409.99 |
| 1684368000000 | 1428.39 |
| 1684454400000 | 1437.25 |
| 1684713600000 | 1433.63 |
| 1684800000000 | 1427.75 |
| 1684886400000 | 1399.89 |
| 1684972800000 | 1395.26 |
| 1685059200000 | 1411.48 |
| 1685318400000 | 1408.65 |
| 1685404800000 | 1404.44 |
| 1685491200000 | 1384.2 |
| 1685577600000 | 1398.88 |
| 1685664000000 | 1417.23 |
| 1685923200000 | 1410.27 |
| 1686009600000 | 1411.95 |
| 1686096000000 | 1410.2 |
| 1686182400000 | 1413.29 |
| 1686268800000 | 1408.97 |
| 1686528000000 | 1421.3699 |
| 1686614400000 | 1433.08 |
| 1686700800000 | 1440.3599 |
| 1686787200000 | 1437.06 |
| 1686873600000 | 1442.42 |
| 1687132800000 | 1427.72 |
| 1687219200000 | 1416.64 |
| 1687305600000 | 1410.06 |
| 1687392000000 | 1410.09 |
| 1687478400000 | 1397.04 |
| 1687737600000 | 1395.08 |
| 1687824000000 | 1397.4 |
| 1687910400000 | 1407.19 |
| 1687996800000 | 1406.6099 |
| 1688083200000 | 1424.52 |
| 1688342400000 | 1419.24 |
| 1688428800000 | 1417.6199 |
| 1688515200000 | 1406 |
| 1688601600000 | 1370.28 |
| 1688688000000 | 1377.42 |
| 1688947200000 | 1382.45 |
| 1689033600000 | 1393.42 |
| 1689120000000 | 1415.76 |
| 1689206400000 | 1425.3699 |
| 1689292800000 | 1422.69 |
| 1689552000000 | 1418.3 |
| 1689638400000 | 1424.9 |
| 1689724800000 | 1425.65 |
| 1689811200000 | 1431.58 |
| 1689897600000 | 1429.06 |
| 1690156800000 | 1428.3699 |
| 1690243200000 | 1432.7 |
| 1690329600000 | 1425.85 |
| 1690416000000 | 1452.22 |
| 1690502400000 | 1455.2 |
| 1690761600000 | 1453.8699 |
| 1690848000000 | 1436.34 |
| 1690934400000 | 1415.74 |
| 1691020800000 | 1405.59 |
| 1691107200000 | 1411.28 |
| 1691366400000 | 1410.4 |
| 1691452800000 | 1395.84 |
| 1691539200000 | 1401.91 |
| 1691625600000 | 1415.21 |
| 1691712000000 | 1401.04 |
| 1691971200000 | 1406.58 |
| 1692057600000 | 1395.04 |
| 1692144000000 | 1397.54 |
| 1692230400000 | 1386.72 |
| 1692316800000 | 1376.77 |
| 1692576000000 | 1377.1 |
| 1692662400000 | 1386.46 |
| 1692748800000 | 1387.93 |
| 1692835200000 | 1378.09 |
| 1692921600000 | 1377.9 |
| 1693180800000 | 1391.23 |
| 1693267200000 | 1404.49 |
| 1693353600000 | 1399.54 |
| 1693440000000 | 1404.8699 |
| 1693526400000 | 1397.23 |
| 1693785600000 | 1396.1099 |
| 1693872000000 | 1390.92 |
| 1693958400000 | 1387.41 |
| 1694044800000 | 1382.18 |
| 1694131200000 | 1384.28 |
| 1694390400000 | 1390.9 |
| 1694476800000 | 1385.2 |
| 1694563200000 | 1379.98 |
| 1694649600000 | 1393.8 |
| 1694736000000 | 1400.08 |
| 1694995200000 | 1384.68 |
| 1695081600000 | 1380.35 |
| 1695168000000 | 1391.51 |
| 1695254400000 | 1373.38 |
| 1695340800000 | 1372.99 |
| 1695600000000 | 1358.45 |
| 1695686400000 | 1342.22 |
| 1695772800000 | 1338.6199 |
| 1695859200000 | 1346.02 |
| 1695945600000 | 1353.4 |
| 1696204800000 | 1341.38 |
| 1696291200000 | 1325.8 |
| 1696377600000 | 1327.04 |
| 1696464000000 | 1323.92 |
| 1696550400000 | 1338.07 |
| 1696809600000 | 1329.39 |
| 1696896000000 | 1355.21 |
| 1696982400000 | 1356.34 |
| 1697068800000 | 1352.44 |
| 1697155200000 | 1333.24 |
| 1697414400000 | 1336.92 |
| 1697500800000 | 1335.29 |
| 1697587200000 | 1322.33 |
| 1697673600000 | 1317.9 |
| 1697760000000 | 1296.7 |
| 1698019200000 | 1295.99 |
| 1698105600000 | 1303.05 |
| 1698192000000 | 1300.69 |
| 1698278400000 | 1285.69 |
| 1698364800000 | 1283.16 |
| 1698624000000 | 1285.1 |
| 1698710400000 | 1293.8699 |
| 1698796800000 | 1302.07 |
| 1698883200000 | 1324.26 |
| 1698969600000 | 1330.9 |
| 1699228800000 | 1325.49 |
| 1699315200000 | 1327.4 |
| 1699401600000 | 1334.94 |
| 1699488000000 | 1349.82 |
| 1699574400000 | 1336.78 |
| 1699833600000 | 1345.23 |
| 1699920000000 | 1371.6199 |
| 1700006400000 | 1384.1199 |
| 1700092800000 | 1382.96 |
| 1700179200000 | 1395.3599 |
| 1700438400000 | 1394.27 |
| 1700524800000 | 1389.72 |
| 1700611200000 | 1395.55 |
| 1700697600000 | 1398.03 |
| 1700784000000 | 1401.44 |
| 1701043200000 | 1396.6 |
| 1701129600000 | 1397.6199 |
| 1701216000000 | 1413.3699 |
| 1701302400000 | 1415.85 |
| 1701388800000 | 1431.1099 |
| 1701648000000 | 1431.14 |
| 1701734400000 | 1442.63 |
| 1701820800000 | 1452.69 |
| 1701907200000 | 1448.99 |
| 1701993600000 | 1458.57 |
| 1702252800000 | 1460.64 |
| 1702339200000 | 1459.78 |
| 1702425600000 | 1456.74 |
| 1702512000000 | 1462.34 |
| 1702598400000 | 1462.67 |
| 1702857600000 | 1453.45 |
| 1702944000000 | 1462.2 |
| 1703030400000 | 1463.7 |
| 1703116800000 | 1458.2 |
| 1703203200000 | 1457.96 |
| 1703635200000 | 1462.7 |
| 1703721600000 | 1458.64 |
| 1703808000000 | 1463.03 |
| 1704153600000 | 1461.13 |
| 1704240000000 | 1441.02 |
| 1704326400000 | 1445.47 |
| 1704412800000 | 1442.97 |
| 1704672000000 | 1452.42 |
| 1704758400000 | 1450.31 |
| 1704844800000 | 1450.1099 |
| 1704931200000 | 1437.6199 |
| 1705017600000 | 1448.65 |
| 1705276800000 | 1440.74 |
| 1705363200000 | 1435.04 |
| 1705449600000 | 1421.5 |
| 1705536000000 | 1432.78 |
| 1705622400000 | 1431.73 |
| 1705881600000 | 1443.67 |
| 1705968000000 | 1441.67 |
| 1706054400000 | 1467.74 |
| 1706140800000 | 1467.19 |
| 1706227200000 | 1471.92 |
| 1706486400000 | 1470.69 |
| 1706572800000 | 1472.2 |
| 1706659200000 | 1467.7 |
| 1706745600000 | 1464.2 |
| 1706832000000 | 1466.4 |
| 1707091200000 | 1465.57 |
| 1707177600000 | 1475.64 |
| 1707264000000 | 1466.95 |
| 1707350400000 | 1470.88 |
| 1707436800000 | 1467.84 |
| 1707696000000 | 1479.3 |
| 1707782400000 | 1464.1 |
| 1707868800000 | 1471.04 |
| 1707955200000 | 1479.98 |
| 1708041600000 | 1488.03 |
| 1708300800000 | 1486.33 |
| 1708387200000 | 1481.8699 |
| 1708473600000 | 1485.1099 |
| 1708560000000 | 1507.24 |
| 1708646400000 | 1510.56 |
| 1708905600000 | 1510.49 |
| 1708992000000 | 1522.44 |
| 1709078400000 | 1520.95 |
| 1709164800000 | 1527.27 |
| 1709251200000 | 1534.16 |
| 1709510400000 | 1530.35 |
| 1709596800000 | 1526.51 |
| 1709683200000 | 1529.3 |
| 1709769600000 | 1540.02 |
| 1709856000000 | 1536.55 |
| 1710115200000 | 1531.3599 |
| 1710201600000 | 1551.56 |
| 1710288000000 | 1549.84 |
| 1710374400000 | 1546.1099 |
| 1710460800000 | 1542.78 |
| 1710720000000 | 1542.25 |
| 1710806400000 | 1545.59 |
| 1710892800000 | 1546.63 |
| 1710979200000 | 1560.6099 |
| 1711065600000 | 1563.55 |
| 1711324800000 | 1568.67 |
| 1711411200000 | 1580.32 |
| 1711497600000 | 1588.84 |
| 1711584000000 | 1589.96 |
| 1712016000000 | 1573.71 |
| 1712102400000 | 1582.24 |
| 1712188800000 | 1587.24 |
| 1712275200000 | 1566.34 |
| 1712534400000 | 1578.32 |
| 1712620800000 | 1561.57 |
| 1712707200000 | 1563.2 |
| 1712793600000 | 1551.71 |
| 1712880000000 | 1547.72 |
| 1713139200000 | 1554 |
| 1713225600000 | 1530.54 |
| 1713312000000 | 1529.78 |
| 1713398400000 | 1536.39 |
| 1713484800000 | 1527.32 |
| 1713744000000 | 1538.3 |
| 1713830400000 | 1562.25 |
| 1713916800000 | 1557.06 |
| 1714003200000 | 1543.54 |
| 1714089600000 | 1565.4 |
| 1714348800000 | 1564.3599 |
| 1714435200000 | 1549.04 |
| CDAX | |
|---|---|
| 2017 | 15.980093205223 |
| 2023 | 19.178842203291 |
| 2024 | 24.304732099147 |
Methodology
CDAX consists of those components of the Prime All Share and General All Share indices that are domiciled in Germany. Qualifying stocks that are added to the Prime All Share or General All Share are added to the CDAX as well. If a company changes its domicile and becomes eligible for inclusion in the CDAX, it is added to this index as soon as the change takes effect. If a company changes its domicile and no longer qualifies for inclusion in the CDAX, it is deleted from the latter as soon as the change takes effect.
The detailed CDAX 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 | DE0008469602 | CDAX | CDAX INDEX | .CDAX |
| Price EUR | DE0008469800 | CXKX | CXKX INDEX | .CXKX |
| Net Return EUR | DE000A3CK6C9 | CDAXNR | .CDAXNR |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | No cap factor |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | realtime 60 sec |
| Calculation hours | 9:00 - 18:00 CET |
| Base value/base date | 100 as of Dec.30, 1987 |
| History | Available since Sep. 24, 2012 |
| Inception date | Sep. 17, 1993 |
| 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 |
|---|---|---|---|
| SAP | Technology | Germany | 11.647% |
| SIEMENS | Industrial Goods and Services | Germany | 9.094% |
| ALLIANZ | Insurance | Germany | 7.211% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 5.303% |
| MUENCHENER RUECK | Insurance | Germany | 4.287% |
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 3.644% |
| INFINEON TECHNOLOGIES | Technology | Germany | 3.299% |
| BASF | Chemicals | Germany | 2.964% |
| ADIDAS | Consumer Products and Services | Germany | 2.641% |
| DEUTSCHE POST | Industrial Goods and Services | Germany | 2.552% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 31, 2024
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.