Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
HDAX
Index Description
The HDAX index portfolio comprises the 40 companies from the DAX, the 50 companies from the MDAX and the 30 companies from the TecDAX. Companies that are included in both the TecDAX and the DAX or MDAX are only included once. As a result, this index includes all large and medium-sized companies on the Regulated Market of Frankfurter Wertpapierboerse (FWB, the Frankfurt Stock Exchange).
Key facts
- The HDAX index portfolio consists of all companies included in the DAX, MDAX and TecDAX.
- Components are capped at a maximum weight of 10% on a quarterly basis.
- The index is free-float market capitalization weighted.
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 | |
| HDAX | 2,286.6 | 1,784.9 | 17.2 | 4.3 | 171.7 | 0.4 | 9.6 | 0.0 | 6.2 |
| Regulated Market All Share | 2,693.5 | 1,996.0 | 5.4 | 0.2 | 212.4 | 0.0 | 10.6 | N/A | 3.8 |
Supersector weighting (top 10)
| Industrial Goods and Services | 26.9 |
|---|---|
| Technology | 13.6 |
| Insurance | 13.3 |
| Healthcare | 6.0 |
| Automobiles and Parts | 5.9 |
| Telecommunications | 5.8 |
| Energy | 4.8 |
| Banks | 4.7 |
| Chemicals | 4.3 |
| Utilities | 3.6 |
Country weighting
| Germany | 99.9 |
|---|---|
| Luxembourg | 0.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| HDAX | -0.2 | 17.7 | 18.7 | 47.4 | 48.7 | N/A | N/A | 19.4 | 14.0 | 8.3 |
| Regulated Market All Share | -0.4 | 13.0 | 14.4 | 40.1 | 43.9 | N/A | N/A | 14.9 | 12.1 | 7.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| HDAX | N/A | N/A | 17.8 | 14.8 | 16.9 | N/A | N/A | 0.9 | 0.7 | 0.3 |
| Regulated Market All Share | N/A | N/A | 18.3 | 14.8 | 16.6 | N/A | N/A | 0.7 | 0.6 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| HDAX | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 4.2 | 4.1 | 2.7 | 2.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| HDAX | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 1.9 | 1.0 | 0.9 | 0.7 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 28, 2025
BLUE CHIP INDICES
HDAX
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 | ||
| HDAX | 22.3 | 17.1 | 18.2 | 16.8 | 2.0 | N/A | 1.0 | 25.6 |
| Regulated Market All Share | 21.5 | 16.6 | 17.3 | 16.2 | 1.9 | 2.3 | 0.9 | 29.5 |
Performance and annual returns
| HDAX | |
|---|---|
| 930009600000 | 2065.58 |
| 930096000000 | 2058.36 |
| 930182400000 | 2042.27 |
| 930268800000 | 2042.27 |
| 930528000000 | 2020.75 |
| 930614400000 | 2020.75 |
| 930700800000 | 2054.63 |
| 930787200000 | 2089.07 |
| 930873600000 | 2103.09 |
| 931132800000 | 2142.29 |
| 931219200000 | 2137.65 |
| 931305600000 | 2122.14 |
| 931392000000 | 2135.64 |
| 931478400000 | 2147.31 |
| 931737600000 | 2153.29 |
| 931824000000 | 2125.88 |
| 931910400000 | 2139.4 |
| 931996800000 | 2147.42 |
| 932083200000 | 2145.67 |
| 932342400000 | 2149.7399 |
| 932428800000 | 2149.7399 |
| 932515200000 | 2073.85 |
| 932601600000 | 2046.47 |
| 932688000000 | 2035.99 |
| 932947200000 | 1996.46 |
| 933033600000 | 2004.23 |
| 933120000000 | 2006.34 |
| 933206400000 | 1943.52 |
| 933292800000 | 1961.35 |
| 933552000000 | 1967.64 |
| 933638400000 | 1960.76 |
| 933724800000 | 1964.64 |
| 933811200000 | 1914.16 |
| 933897600000 | 1925.28 |
| 934156800000 | 1952.31 |
| 934243200000 | 1921.55 |
| 934329600000 | 1928.82 |
| 934416000000 | 1967.74 |
| 934502400000 | 2000.99 |
| 934761600000 | 2016.28 |
| 934848000000 | 2009.57 |
| 934934400000 | 2006.24 |
| 935020800000 | 1989.73 |
| 935107200000 | 2012.11 |
| 935366400000 | 2029.42 |
| 935452800000 | 2038.17 |
| 935539200000 | 2065.64 |
| 935625600000 | 2061.62 |
| 935712000000 | 2073.23 |
| 935971200000 | 2064.2199 |
| 936057600000 | 2019.35 |
| 936144000000 | 2037.72 |
| 936230400000 | 1992.72 |
| 936316800000 | 2043.99 |
| 936576000000 | 2067.19 |
| 936662400000 | 2066.32 |
| 936748800000 | 2070.19 |
| 936835200000 | 2083.78 |
| 936921600000 | 2099.93 |
| 937180800000 | 2086.84 |
| 937267200000 | 2070.6 |
| 937353600000 | 2063.43 |
| 937440000000 | 2033.45 |
| 937526400000 | 2033.99 |
| 937785600000 | 2049.29 |
| 937872000000 | 2024.36 |
| 937958400000 | 2006.45 |
| 938044800000 | 2026.71 |
| 938131200000 | 1993.07 |
| 938390400000 | 1993.07 |
| 938476800000 | 1962.21 |
| 938563200000 | 1968.8 |
| 938649600000 | 1976.92 |
| 938736000000 | 1967.9 |
| 938995200000 | 1998.99 |
| 939081600000 | 2026.78 |
| 939168000000 | 2043.87 |
| 939254400000 | 2067.11 |
| 939340800000 | 2068.36 |
| 939600000000 | 2065.98 |
| 939686400000 | 2045.62 |
| 939772800000 | 2023.32 |
| 939859200000 | 1997.24 |
| 939945600000 | 1982.93 |
| 940204800000 | 1971.25 |
| 940291200000 | 1981.29 |
| 940377600000 | 2020.55 |
| 940464000000 | 2020.55 |
| 940550400000 | 2040.47 |
| 940809600000 | 2027.97 |
| 940896000000 | 2051.2 |
| 940982400000 | 2034.74 |
| 941068800000 | 2081.32 |
| 941155200000 | 2099.28 |
| 941414400000 | 2099.51 |
| 941500800000 | 2107.15 |
| 941587200000 | 2112.9899 |
| 941673600000 | 2139.88 |
| 941760000000 | 2147.98 |
| 942019200000 | 2137.35 |
| 942105600000 | 2159.4899 |
| 942192000000 | 2176.13 |
| 942278400000 | 2196.16 |
| 942364800000 | 2191.8 |
| 942624000000 | 2215.92 |
| 942710400000 | 2233.29 |
| 942796800000 | 2220.4899 |
| 942883200000 | 2248.05 |
| 942969600000 | 2248.04 |
| 943228800000 | 2199.8 |
| 943315200000 | 2196.48 |
| 943401600000 | 2197.6 |
| 943488000000 | 2248.4899 |
| 943574400000 | 2248.13 |
| 943833600000 | 2224.26 |
| 943920000000 | 2226.96 |
| 944006400000 | 2237.5 |
| 944092800000 | 2237.87 |
| 944179200000 | 2300.43 |
| 944438400000 | 2311.28 |
| 944524800000 | 2309.95 |
| 944611200000 | 2294.2 |
| 944697600000 | 2308.38 |
| 944784000000 | 2290.87 |
| 945043200000 | 2289.08 |
| 945129600000 | 2321.62 |
| 945216000000 | 2336.7199 |
| 945302400000 | 2376.6 |
| 945388800000 | 2374.75 |
| 945648000000 | 2389.18 |
| 945734400000 | 2404.4899 |
| 945820800000 | 2434.94 |
| 945907200000 | 2534.95 |
| 945993600000 | 2534.95 |
| 946252800000 | 2552.96 |
| 946339200000 | 2559.59 |
| 946425600000 | 2559.46 |
| 946512000000 | 2594.82 |
| 946598400000 | 2594.82 |
| 946857600000 | 2526.96 |
| 946944000000 | 2465.96 |
| 947030400000 | 2433.01 |
| 947116800000 | 2420.33 |
| 947203200000 | 2529.15 |
| 947462400000 | 2581.12 |
| 947548800000 | 2569.54 |
| 947635200000 | 2580.26 |
| 947721600000 | 2596.04 |
| 947808000000 | 2674.12 |
| 948067200000 | 2705.12 |
| 948153600000 | 2637.57 |
| 948240000000 | 2643.39 |
| 948326400000 | 2650.17 |
| 948412800000 | 2610.52 |
| 948672000000 | 2586.04 |
| 948758400000 | 2543.21 |
| 948844800000 | 2603.92 |
| 948931200000 | 2661.73 |
| 949017600000 | 2637.41 |
| 949276800000 | 2555.3 |
| 949363200000 | 2635.34 |
| 949449600000 | 2674.2399 |
| 949536000000 | 2746.84 |
| 949622400000 | 2779.68 |
| 949881600000 | 2722.79 |
| 949968000000 | 2818.96 |
| 950054400000 | 2847.16 |
| 950140800000 | 2873.75 |
| 950227200000 | 2837.03 |
| 950486400000 | 2840.27 |
| 950572800000 | 2756.09 |
| 950659200000 | 2789.4 |
| 950745600000 | 2821.4899 |
| 950832000000 | 2824.03 |
| 951091200000 | 2827.55 |
| 951177600000 | 2829.78 |
| 951264000000 | 2861.48 |
| 951350400000 | 2845.91 |
| 951436800000 | 2873.64 |
| 951696000000 | 2818.43 |
| 951782400000 | 2842.18 |
| 951868800000 | 2879.2399 |
| 951955200000 | 2960.46 |
| 952041600000 | 2967.87 |
| 952300800000 | 2973.56 |
| 952387200000 | 2997.26 |
| 952473600000 | 2965.18 |
| 952560000000 | 2955.21 |
| 952646400000 | 2967.93 |
| 952905600000 | 2870.69 |
| 952992000000 | 2866.1 |
| 953078400000 | 2770.66 |
| 953164800000 | 2832.54 |
| 953251200000 | 2875.83 |
| 953510400000 | 2941.9 |
| 953596800000 | 2916.23 |
| 953683200000 | 2906.03 |
| 953769600000 | 2866.59 |
| 953856000000 | 2953.29 |
| 954115200000 | 2939.77 |
| 954201600000 | 2964.27 |
| 954288000000 | 2936.98 |
| 954374400000 | 2846.87 |
| 954460800000 | 2837.95 |
| 954720000000 | 2753.08 |
| 954806400000 | 2771.7 |
| 954892800000 | 2714.32 |
| 954979200000 | 2767.28 |
| 955065600000 | 2794.65 |
| 955324800000 | 2800.56 |
| 955411200000 | 2759.23 |
| 955497600000 | 2746.23 |
| 955584000000 | 2750.28 |
| 955670400000 | 2664.46 |
| 955929600000 | 2656.86 |
| 956016000000 | 2664.71 |
| 956102400000 | 2672.45 |
| 956188800000 | 2656.66 |
| 956275200000 | 2656.66 |
| 956534400000 | 2656.66 |
| 956620800000 | 2689.42 |
| 956707200000 | 2732.12 |
| 956793600000 | 2666.7199 |
| 956880000000 | 2730.85 |
| 957139200000 | 2730.85 |
| 957225600000 | 2784.4899 |
| 957312000000 | 2717.16 |
| 957398400000 | 2709.82 |
| 957484800000 | 2763.53 |
| 957744000000 | 2716.12 |
| 957830400000 | 2661.26 |
| 957916800000 | 2604.4 |
| 958003200000 | 2657.2199 |
| 958089600000 | 2661.96 |
| 958348800000 | 2632.03 |
| 958435200000 | 2701.08 |
| 958521600000 | 2637.27 |
| 958608000000 | 2626.17 |
| 958694400000 | 2548.86 |
| 958953600000 | 2528.09 |
| 959040000000 | 2541.2 |
| 959126400000 | 2498.4699 |
| 959212800000 | 2557.26 |
| 959299200000 | 2542.87 |
| 959558400000 | 2566.8 |
| 959644800000 | 2607.58 |
| 959731200000 | 2609.76 |
| 959817600000 | 2666.79 |
| 959904000000 | 2731.55 |
| 960163200000 | 2722.18 |
| 960249600000 | 2707.3 |
| 960336000000 | 2673.2399 |
| 960422400000 | 2659.71 |
| 960508800000 | 2658.42 |
| 960768000000 | 2651.65 |
| 960854400000 | 2657.94 |
| 960940800000 | 2687.57 |
| 961027200000 | 2680.07 |
| 961113600000 | 2634.17 |
| 961372800000 | 2644.82 |
| 961459200000 | 2650.77 |
| 961545600000 | 2612.13 |
| 961632000000 | 2596.11 |
| 961718400000 | 2573.2399 |
| 961977600000 | 2587.51 |
| 962064000000 | 2592.17 |
| 962150400000 | 2591.67 |
| 962236800000 | 2529.62 |
| 962323200000 | 2538.5 |
| 962582400000 | 2560.58 |
| 962668800000 | 2557.8 |
| 962755200000 | 2560.51 |
| 962841600000 | 2560.43 |
| 962928000000 | 2595.56 |
| 963187200000 | 2603.96 |
| 963273600000 | 2581.05 |
| 963360000000 | 2601.58 |
| 963446400000 | 2642.92 |
| 963532800000 | 2683.12 |
| 963792000000 | 2721.36 |
| 963878400000 | 2715.63 |
| 963964800000 | 2701.16 |
| 964051200000 | 2739.25 |
| 964137600000 | 2705.31 |
| 964396800000 | 2690.7 |
| 964483200000 | 2691.43 |
| 964569600000 | 2682.26 |
| 964656000000 | 2643.06 |
| 964742400000 | 2626.92 |
| 965001600000 | 2651.59 |
| 965088000000 | 2640.87 |
| 965174400000 | 2631.93 |
| 965260800000 | 2609.16 |
| 965347200000 | 2604.69 |
| 965606400000 | 2637.96 |
| 965692800000 | 2638.35 |
| 965779200000 | 2671.33 |
| 965865600000 | 2690.69 |
| 965952000000 | 2702.92 |
| 966211200000 | 2704.4699 |
| 966297600000 | 2699.1 |
| 966384000000 | 2700.21 |
| 966470400000 | 2686.92 |
| 966556800000 | 2671.7199 |
| 966816000000 | 2661.2399 |
| 966902400000 | 2678.87 |
| 966988800000 | 2675.27 |
| 967075200000 | 2674.26 |
| 967161600000 | 2699.69 |
| 967420800000 | 2711.66 |
| 967507200000 | 2695.28 |
| 967593600000 | 2660.63 |
| 967680000000 | 2670.09 |
| 967766400000 | 2711.56 |
| 968025600000 | 2746.68 |
| 968112000000 | 2731.64 |
| 968198400000 | 2714.65 |
| 968284800000 | 2725.21 |
| 968371200000 | 2692.16 |
| 968630400000 | 2671.07 |
| 968716800000 | 2644.83 |
| 968803200000 | 2601.5 |
| 968889600000 | 2618.8 |
| 968976000000 | 2595.34 |
| 969235200000 | 2563.2199 |
| 969321600000 | 2578.48 |
| 969408000000 | 2521.45 |
| 969494400000 | 2487.04 |
| 969580800000 | 2503.68 |
| 969840000000 | 2523.7 |
| 969926400000 | 2518.36 |
| 970012800000 | 2535.75 |
| 970099200000 | 2544.28 |
| 970185600000 | 2537.55 |
| 970444800000 | 2562.09 |
| 970531200000 | 2562.09 |
| 970617600000 | 2542.78 |
| 970704000000 | 2566.37 |
| 970790400000 | 2527.51 |
| 971049600000 | 2493.35 |
| 971136000000 | 2493.71 |
| 971222400000 | 2449.59 |
| 971308800000 | 2414.63 |
| 971395200000 | 2481.56 |
| 971654400000 | 2469.58 |
| 971740800000 | 2441.39 |
| 971827200000 | 2423.84 |
| 971913600000 | 2469.23 |
| 972000000000 | 2468.03 |
| 972259200000 | 2470.35 |
| 972345600000 | 2533.35 |
| 972432000000 | 2515.4899 |
| 972518400000 | 2521.92 |
| 972604800000 | 2574.69 |
| 972864000000 | 2577.96 |
| 972950400000 | 2627.85 |
| 973036800000 | 2623.45 |
| 973123200000 | 2636.05 |
| 973209600000 | 2648.35 |
| 973468800000 | 2653.34 |
| 973555200000 | 2631.7199 |
| 973641600000 | 2614.5 |
| 973728000000 | 2595.69 |
| 973814400000 | 2559.04 |
| 974073600000 | 2517.64 |
| 974160000000 | 2591.32 |
| 974246400000 | 2588.39 |
| 974332800000 | 2549.59 |
| 974419200000 | 2519.32 |
| 974678400000 | 2471.1 |
| 974764800000 | 2488.11 |
| 974851200000 | 2426.38 |
| 974937600000 | 2457.35 |
| 975024000000 | 2481.26 |
| 975283200000 | 2492.66 |
| 975369600000 | 2466.57 |
| 975456000000 | 2460.03 |
| 975542400000 | 2380.8 |
| 975628800000 | 2423.7199 |
| 975888000000 | 2385.61 |
| 975974400000 | 2465.7199 |
| 976060800000 | 2464.59 |
| 976147200000 | 2446.83 |
| 976233600000 | 2488.69 |
| 976492800000 | 2519.53 |
| 976579200000 | 2502.02 |
| 976665600000 | 2465.86 |
| 976752000000 | 2416.18 |
| 976838400000 | 2369.65 |
| 977097600000 | 2388.39 |
| 977184000000 | 2417.6 |
| 977270400000 | 2337.51 |
| 977356800000 | 2316.28 |
| 977443200000 | 2333.11 |
| 977702400000 | 2333.11 |
| 977788800000 | 2333.11 |
| 977875200000 | 2357.62 |
| 977961600000 | 2376.63 |
| 978048000000 | 2399.68 |
| 978307200000 | 2399.68 |
| 978393600000 | 2355.11 |
| 978480000000 | 2397.96 |
| 978566400000 | 2379.37 |
| 978652800000 | 2381.45 |
| 978912000000 | 2380.17 |
| 978998400000 | 2378.2 |
| 979084800000 | 2350.1 |
| 979171200000 | 2400.1 |
| 979257600000 | 2410.4699 |
| 979516800000 | 2421.93 |
| 979603200000 | 2413.89 |
| 979689600000 | 2468.21 |
| 979776000000 | 2462.03 |
| 979862400000 | 2462.03 |
| 980121600000 | 2476.03 |
| 980208000000 | 2491.51 |
| 980294400000 | 2489.85 |
| 980380800000 | 2500.2399 |
| 980467200000 | 2487.68 |
| 980726400000 | 2509.28 |
| 980812800000 | 2506.71 |
| 980899200000 | 2524.64 |
| 980985600000 | 2495.86 |
| 981072000000 | 2475.2399 |
| 981331200000 | 2469.16 |
| 981417600000 | 2495.46 |
| 981504000000 | 2456.31 |
| 981590400000 | 2475.67 |
| 981676800000 | 2430.87 |
| 981936000000 | 2452.94 |
| 982022400000 | 2451.06 |
| 982108800000 | 2425.94 |
| 982195200000 | 2461.59 |
| 982281600000 | 2411.78 |
| 982540800000 | 2421.11 |
| 982627200000 | 2413.63 |
| 982713600000 | 2380.18 |
| 982800000000 | 2357.4699 |
| 982886400000 | 2288.71 |
| 983145600000 | 2328.19 |
| 983232000000 | 2340.75 |
| 983318400000 | 2335.48 |
| 983404800000 | 2302.2399 |
| 983491200000 | 2314.9 |
| 983750400000 | 2331.04 |
| 983836800000 | 2355.68 |
| 983923200000 | 2366.91 |
| 984009600000 | 2351.51 |
| 984096000000 | 2328.45 |
| 984355200000 | 2272.01 |
| 984441600000 | 2239.14 |
| 984528000000 | 2177.38 |
| 984614400000 | 2212.89 |
| 984700800000 | 2154.66 |
| 984960000000 | 2131.58 |
| 985046400000 | 2175.39 |
| 985132800000 | 2117.19 |
| 985219200000 | 2029.12 |
| 985305600000 | 2087.51 |
| 985564800000 | 2150.65 |
| 985651200000 | 2223.2 |
| 985737600000 | 2182.88 |
| 985824000000 | 2206.32 |
| 985910400000 | 2195.19 |
| 986169600000 | 2171.55 |
| 986256000000 | 2096.88 |
| 986342400000 | 2108.63 |
| 986428800000 | 2169.68 |
| 986515200000 | 2145.7199 |
| 986774400000 | 2172.14 |
| 986860800000 | 2215.32 |
| 986947200000 | 2228.4899 |
| 987033600000 | 2241.25 |
| 987120000000 | 2241.25 |
| 987379200000 | 2241.25 |
| 987465600000 | 2219.2 |
| 987552000000 | 2297.61 |
| 987638400000 | 2286.53 |
| 987724800000 | 2284.64 |
| 987984000000 | 2257.73 |
| 988070400000 | 2281.92 |
| 988156800000 | 2277.42 |
| 988243200000 | 2281.08 |
| 988329600000 | 2297.18 |
| 988588800000 | 2324.9699 |
| 988675200000 | 2324.9699 |
| 988761600000 | 2308.7399 |
| 988848000000 | 2266.4899 |
| 988934400000 | 2280.3 |
| 989193600000 | 2276.12 |
| 989280000000 | 2272.84 |
| 989366400000 | 2257.67 |
| 989452800000 | 2289.66 |
| 989539200000 | 2282.87 |
| 989798400000 | 2258.28 |
| 989884800000 | 2260.64 |
| 989971200000 | 2285.4899 |
| 990057600000 | 2295.23 |
| 990144000000 | 2300.13 |
| 990403200000 | 2319.66 |
| 990489600000 | 2327.39 |
| 990576000000 | 2307.9699 |
| 990662400000 | 2328.75 |
| 990748800000 | 2310.9 |
| 991008000000 | 2306.94 |
| 991094400000 | 2276.44 |
| 991180800000 | 2243.59 |
| 991267200000 | 2243.59 |
| 991353600000 | 2273.02 |
| 991612800000 | 2290.63 |
| 991699200000 | 2310.4699 |
| 991785600000 | 2294.78 |
| 991872000000 | 2292.54 |
| 991958400000 | 2293.31 |
| 992217600000 | 2283.4899 |
| 992304000000 | 2249.98 |
| 992390400000 | 2267.95 |
| 992476800000 | 2238.04 |
| 992822400000 | 2186.76 |
| 992908800000 | 2207.17 |
| 992995200000 | 2189.75 |
| 993081600000 | 2205.82 |
| 993168000000 | 2214.14 |
| 993427200000 | 2198.78 |
| 993513600000 | 2180.36 |
| 993600000000 | 2174.2199 |
| 993686400000 | 2220.09 |
| 993772800000 | 2249.71 |
| 994032000000 | 2271.06 |
| 994118400000 | 2256.27 |
| 994204800000 | 2231.82 |
| 994291200000 | 2229.94 |
| 994377600000 | 2195.65 |
| 994636800000 | 2180.6 |
| 994809600000 | 2143.45 |
| 994896000000 | 2181.66 |
| 994982400000 | 2191.48 |
| 995241600000 | 2188.28 |
| 995328000000 | 2160.59 |
| 995414400000 | 2143.32 |
| 995500800000 | 2154.06 |
| 995587200000 | 2120.7199 |
| 995846400000 | 2145.88 |
| 995932800000 | 2116.57 |
| 996019200000 | 2078.14 |
| 996105600000 | 2095.6 |
| 996192000000 | 2136.55 |
| 996451200000 | 2157.75 |
| 996537600000 | 2168.54 |
| 996624000000 | 2167.29 |
| 996710400000 | 2161.13 |
| 996796800000 | 2145.83 |
| 997056000000 | 2142.3 |
| 997142400000 | 2123.88 |
| 997228800000 | 2102.6 |
| 997315200000 | 2059.41 |
| 997401600000 | 2028.22 |
| 997660800000 | 2048.48 |
| 997747200000 | 2074.87 |
| 997833600000 | 2042.65 |
| 997920000000 | 2005.46 |
| 998006400000 | 1987.9 |
| 998265600000 | 1944.18 |
| 998352000000 | 1965.79 |
| 998438400000 | 1963.39 |
| 998524800000 | 1977.57 |
| 998611200000 | 2024.77 |
| 998870400000 | 2036.35 |
| 998956800000 | 2026.66 |
| 999043200000 | 1983.54 |
| 999129600000 | 1947.11 |
| 999216000000 | 1942.65 |
| 999475200000 | 1921.97 |
| 999648000000 | 1910.11 |
| 999734400000 | 1875.3 |
| 999820800000 | 1819.37 |
| 1000080000000 | 1727.52 |
| 1000166400000 | 1631.45 |
| 1000252800000 | 1646.48 |
| 1000339200000 | 1660.6099 |
| 1000425600000 | 1576.45 |
| 1000684800000 | 1548.6199 |
| 1000771200000 | 1574.31 |
| 1000857600000 | 1561.74 |
| 1000944000000 | 1507.15 |
| 1001030400000 | 1378.51 |
| 1001289600000 | 1516.51 |
| 1001376000000 | 1553.32 |
| 1001462400000 | 1553.77 |
| 1001548800000 | 1564.69 |
| 1001635200000 | 1617.5 |
| 1001894400000 | 1595.95 |
| 1001980800000 | 1586.38 |
| 1002067200000 | 1621.3699 |
| 1002153600000 | 1713.7 |
| 1002240000000 | 1723.35 |
| 1002499200000 | 1668.6199 |
| 1002585600000 | 1691.03 |
| 1002672000000 | 1728.3 |
| 1002758400000 | 1768.02 |
| 1002844800000 | 1753.3 |
| 1003104000000 | 1710.37 |
| 1003190400000 | 1733.46 |
| 1003276800000 | 1791.58 |
| 1003363200000 | 1718.21 |
| 1003449600000 | 1702.81 |
| 1003708800000 | 1708.06 |
| 1003795200000 | 1774.89 |
| 1003881600000 | 1797.1 |
| 1003968000000 | 1758.81 |
| 1004054400000 | 1788.47 |
| 1004313600000 | 1774.64 |
| 1004400000000 | 1701.79 |
| 1004486400000 | 1711.58 |
| 1004572800000 | 1731.98 |
| 1004659200000 | 1732.3 |
| 1004918400000 | 1783.28 |
| 1005004800000 | 1789.74 |
| 1005091200000 | 1786.14 |
| 1005177600000 | 1847.36 |
| 1005264000000 | 1846.72 |
| 1005523200000 | 1813.45 |
| 1005609600000 | 1840.09 |
| 1005696000000 | 1864.95 |
| 1005782400000 | 1876.14 |
| 1005868800000 | 1900.26 |
| 1006128000000 | 1916.84 |
| 1006214400000 | 1919.15 |
| 1006300800000 | 1889.07 |
| 1006387200000 | 1911.7 |
| 1006473600000 | 1915.74 |
| 1006732800000 | 1907.41 |
| 1006819200000 | 1903.95 |
| 1006905600000 | 1856.98 |
| 1006992000000 | 1857.91 |
| 1007078400000 | 1883.4 |
| 1007337600000 | 1840.46 |
| 1007424000000 | 1873.85 |
| 1007510400000 | 1920.62 |
| 1007596800000 | 1962.84 |
| 1007683200000 | 1958.97 |
| 1007942400000 | 1918.46 |
| 1008028800000 | 1920.85 |
| 1008115200000 | 1888.66 |
| 1008201600000 | 1882.78 |
| 1008288000000 | 1852.25 |
| 1008547200000 | 1866.69 |
| 1008633600000 | 1893.28 |
| 1008720000000 | 1865.47 |
| 1008806400000 | 1870.57 |
| 1008892800000 | 1872.86 |
| 1009152000000 | 1872.86 |
| 1009238400000 | 1872.86 |
| 1009324800000 | 1872.86 |
| 1009411200000 | 1898.65 |
| 1009497600000 | 1926.91 |
| 1009756800000 | 1926.91 |
| 1009843200000 | 1926.91 |
| 1009929600000 | 1929.21 |
| 1010016000000 | 1965.58 |
| 1010102400000 | 1983.09 |
| 1010361600000 | 1954.6 |
| 1010448000000 | 1954.62 |
| 1010534400000 | 1971.31 |
| 1010620800000 | 1951.06 |
| 1010707200000 | 1945.48 |
| 1010966400000 | 1897.32 |
| 1011052800000 | 1895.61 |
| 1011139200000 | 1868.01 |
| 1011225600000 | 1919.31 |
| 1011312000000 | 1914.38 |
| 1011571200000 | 1899.75 |
| 1011657600000 | 1892.71 |
| 1011744000000 | 1931.32 |
| 1011830400000 | 1932.58 |
| 1011916800000 | 1928.61 |
| 1012176000000 | 1929.31 |
| 1012262400000 | 1905.14 |
| 1012348800000 | 1894.23 |
| 1012435200000 | 1914.87 |
| 1012521600000 | 1911.08 |
| 1012780800000 | 1872.88 |
| 1012867200000 | 1856.52 |
| 1012953600000 | 1812.03 |
| 1013040000000 | 1829.3 |
| 1013126400000 | 1821.25 |
| 1013385600000 | 1855.78 |
| 1013472000000 | 1837.01 |
| 1013558400000 | 1853.6 |
| 1013644800000 | 1865.12 |
| 1013731200000 | 1829.33 |
| 1013990400000 | 1832.13 |
| 1014076800000 | 1794.67 |
| 1014163200000 | 1801.82 |
| 1014249600000 | 1825.37 |
| 1014336000000 | 1789.81 |
| 1014595200000 | 1828.09 |
| 1014681600000 | 1840.46 |
| 1014768000000 | 1862.51 |
| 1014854400000 | 1888.72 |
| 1014940800000 | 1909.35 |
| 1015200000000 | 1957.46 |
| 1015286400000 | 1950.61 |
| 1015372800000 | 1971.19 |
| 1015459200000 | 1972.54 |
| 1015545600000 | 1995.84 |
| 1015804800000 | 1989.27 |
| 1015891200000 | 1967.56 |
| 1015977600000 | 1957.72 |
| 1016064000000 | 1967.04 |
| 1016150400000 | 1997.41 |
| 1016409600000 | 2017.61 |
| 1016496000000 | 2029.28 |
| 1016582400000 | 1998.28 |
| 1016668800000 | 1993.36 |
| 1016755200000 | 1999.31 |
| 1017014400000 | 1982.2 |
| 1017100800000 | 2006 |
| 1017187200000 | 1991.24 |
| 1017273600000 | 2009.84 |
| 1017360000000 | 2009.84 |
| 1017619200000 | 2009.84 |
| 1017705600000 | 1980.36 |
| 1017792000000 | 1969.56 |
| 1017878400000 | 1961.41 |
| 1017964800000 | 1965.01 |
| 1018224000000 | 1937.36 |
| 1018310400000 | 1935.04 |
| 1018396800000 | 1967 |
| 1018483200000 | 1930.87 |
| 1018569600000 | 1940.05 |
| 1018828800000 | 1958.31 |
| 1018915200000 | 1992 |
| 1019001600000 | 1982.17 |
| 1019088000000 | 1963.83 |
| 1019174400000 | 1970.87 |
| 1019433600000 | 1945.58 |
| 1019520000000 | 1942.53 |
| 1019606400000 | 1931.51 |
| 1019692800000 | 1896.08 |
| 1019779200000 | 1878.13 |
| 1020038400000 | 1878.93 |
| 1020124800000 | 1890.26 |
| 1020211200000 | 1890.26 |
| 1020297600000 | 1863.16 |
| 1020384000000 | 1836.58 |
| 1020643200000 | 1835.48 |
| 1020729600000 | 1829.9 |
| 1020816000000 | 1880.39 |
| 1020902400000 | 1858.63 |
| 1020988800000 | 1828.41 |
| 1021248000000 | 1862.18 |
| 1021334400000 | 1887.15 |
| 1021420800000 | 1895.16 |
| 1021507200000 | 1886.1 |
| 1021593600000 | 1880 |
| 1021852800000 | 1869.03 |
| 1021939200000 | 1862.9 |
| 1022025600000 | 1839.42 |
| 1022112000000 | 1823.64 |
| 1022198400000 | 1828.13 |
| 1022457600000 | 1848.43 |
| 1022544000000 | 1833 |
| 1022630400000 | 1814.06 |
| 1022716800000 | 1773.46 |
| 1022803200000 | 1790.93 |
| 1023062400000 | 1767.95 |
| 1023148800000 | 1725.69 |
| 1023235200000 | 1724.52 |
| 1023321600000 | 1734.6 |
| 1023408000000 | 1715.93 |
| 1023667200000 | 1709.16 |
| 1023753600000 | 1714.93 |
| 1023840000000 | 1680.71 |
| 1023926400000 | 1666.23 |
| 1024012800000 | 1608.52 |
| 1024272000000 | 1666.03 |
| 1024358400000 | 1650.35 |
| 1024444800000 | 1622.01 |
| 1024531200000 | 1583.3 |
| 1024617600000 | 1583.3 |
| 1024876800000 | 1537.54 |
| 1024963200000 | 1564.35 |
| 1025049600000 | 1526.31 |
| 1025136000000 | 1582.15 |
| 1025222400000 | 1627.31 |
| 1025481600000 | 1621.72 |
| 1025568000000 | 1561.85 |
| 1025654400000 | 1541.16 |
| 1025740800000 | 1581.47 |
| 1025827200000 | 1659.73 |
| 1026086400000 | 1646.27 |
| 1026172800000 | 1620.98 |
| 1026259200000 | 1557.6099 |
| 1026345600000 | 1530.29 |
| 1026432000000 | 1534.79 |
| 1026691200000 | 1457.8599 |
| 1026777600000 | 1477.65 |
| 1026864000000 | 1517.17 |
| 1026950400000 | 1520.27 |
| 1027036800000 | 1447.83 |
| 1027296000000 | 1375.99 |
| 1027382400000 | 1312.19 |
| 1027468800000 | 1350.1099 |
| 1027555200000 | 1312.9 |
| 1027641600000 | 1333.33 |
| 1027900800000 | 1432.6099 |
| 1027987200000 | 1438.63 |
| 1028073600000 | 1377.06 |
| 1028160000000 | 1344.5 |
| 1028246400000 | 1319.34 |
| 1028505600000 | 1248.03 |
| 1028592000000 | 1328.28 |
| 1028678400000 | 1295.1 |
| 1028764800000 | 1368.94 |
| 1028851200000 | 1397.15 |
| 1029110400000 | 1357.56 |
| 1029196800000 | 1369.21 |
| 1029283200000 | 1336.35 |
| 1029369600000 | 1363.6 |
| 1029456000000 | 1370.71 |
| 1029715200000 | 1424.21 |
| 1029801600000 | 1400.17 |
| 1029888000000 | 1434.43 |
| 1029974400000 | 1448.2 |
| 1030060800000 | 1421.63 |
| 1030320000000 | 1405.98 |
| 1030406400000 | 1429.47 |
| 1030492800000 | 1370.78 |
| 1030579200000 | 1362.18 |
| 1030665600000 | 1380.26 |
| 1030924800000 | 1344.7 |
| 1031011200000 | 1271.21 |
| 1031097600000 | 1279.1 |
| 1031184000000 | 1252.4 |
| 1031270400000 | 1298.21 |
| 1031529600000 | 1278.3599 |
| 1031616000000 | 1300.81 |
| 1031702400000 | 1332.25 |
| 1031788800000 | 1274.84 |
| 1031875200000 | 1252.69 |
| 1032134400000 | 1236.16 |
| 1032220800000 | 1225.9 |
| 1032307200000 | 1166.2 |
| 1032393600000 | 1125.99 |
| 1032480000000 | 1125.99 |
| 1032739200000 | 1093.44 |
| 1032825600000 | 1076.64 |
| 1032912000000 | 1108.27 |
| 1032998400000 | 1130.46 |
| 1033084800000 | 1095.19 |
| 1033344000000 | 1040.45 |
| 1033430400000 | 1072.81 |
| 1033516800000 | 1095.57 |
| 1033603200000 | 1055.88 |
| 1033689600000 | 1021.47 |
| 1033948800000 | 1003.7 |
| 1034035200000 | 987.54 |
| 1034121600000 | 978.04 |
| 1034208000000 | 1025.05 |
| 1034294400000 | 1095.72 |
| 1034553600000 | 1069 |
| 1034640000000 | 1140.73 |
| 1034726400000 | 1126.46 |
| 1034812800000 | 1184.93 |
| 1034899200000 | 1182.21 |
| 1035158400000 | 1224.01 |
| 1035244800000 | 1179.65 |
| 1035331200000 | 1129.29 |
| 1035417600000 | 1156.3599 |
| 1035504000000 | 1160.72 |
| 1035763200000 | 1194.75 |
| 1035849600000 | 1132.85 |
| 1035936000000 | 1165.42 |
| 1036022400000 | 1180.35 |
| 1036108800000 | 1183.97 |
| 1036368000000 | 1240.91 |
| 1036454400000 | 1249.64 |
| 1036540800000 | 1231.51 |
| 1036627200000 | 1181.71 |
| 1036713600000 | 1155.77 |
| 1036972800000 | 1142.48 |
| 1037059200000 | 1167.69 |
| 1037145600000 | 1150.68 |
| 1037232000000 | 1192.16 |
| 1037318400000 | 1193.1199 |
| 1037577600000 | 1202.17 |
| 1037664000000 | 1198.21 |
| 1037750400000 | 1199.76 |
| 1037836800000 | 1231.8599 |
| 1037923200000 | 1237.47 |
| 1038182400000 | 1230.34 |
| 1038268800000 | 1193.6099 |
| 1038355200000 | 1246.97 |
| 1038441600000 | 1252.28 |
| 1038528000000 | 1239.78 |
| 1038787200000 | 1259.38 |
| 1038873600000 | 1225.09 |
| 1038960000000 | 1238.88 |
| 1039046400000 | 1206.1099 |
| 1039132800000 | 1199.8599 |
| 1039392000000 | 1150.05 |
| 1039478400000 | 1185.5 |
| 1039564800000 | 1196.39 |
| 1039651200000 | 1166.98 |
| 1039737600000 | 1153.1099 |
| 1039996800000 | 1196.18 |
| 1040083200000 | 1173.47 |
| 1040169600000 | 1133.18 |
| 1040256000000 | 1111.19 |
| 1040342400000 | 1111.19 |
| 1040601600000 | 1125.08 |
| 1040688000000 | 1125.08 |
| 1040774400000 | 1125.08 |
| 1040860800000 | 1125.08 |
| 1040947200000 | 1068.6 |
| 1041206400000 | 1068.6 |
| 1041292800000 | 1068.6 |
| 1041379200000 | 1068.6 |
| 1041465600000 | 1163.69 |
| 1041552000000 | 1159.92 |
| 1041811200000 | 1182.3 |
| 1041897600000 | 1166.58 |
| 1041984000000 | 1123.63 |
| 1042070400000 | 1139.42 |
| 1042156800000 | 1140.31 |
| 1042416000000 | 1148.89 |
| 1042502400000 | 1162.02 |
| 1042588800000 | 1144.77 |
| 1042675200000 | 1146.65 |
| 1042761600000 | 1098.8599 |
| 1043020800000 | 1090.14 |
| 1043107200000 | 1081.88 |
| 1043193600000 | 1057.32 |
| 1043280000000 | 1059.77 |
| 1043366400000 | 1024.66 |
| 1043625600000 | 997.95 |
| 1043712000000 | 1006.45 |
| 1043798400000 | 1018.4 |
| 1043884800000 | 1014.09 |
| 1043971200000 | 1014.09 |
| 1044230400000 | 1036.3699 |
| 1044316800000 | 994.41 |
| 1044403200000 | 1026.93 |
| 1044489600000 | 999.7 |
| 1044576000000 | 970.74 |
| 1044835200000 | 976.44 |
| 1044921600000 | 991.56 |
| 1045008000000 | 971.04 |
| 1045094400000 | 964.91 |
| 1045180800000 | 1006.72 |
| 1045440000000 | 1019.05 |
| 1045526400000 | 1029.57 |
| 1045612800000 | 989.07 |
| 1045699200000 | 977.38 |
| 1045785600000 | 996.89 |
| 1046044800000 | 969.41 |
| 1046131200000 | 938.79 |
| 1046217600000 | 925.68 |
| 1046304000000 | 948.24 |
| 1046390400000 | 960.56 |
| 1046649600000 | 961.79 |
| 1046736000000 | 943.97 |
| 1046822400000 | 942.13 |
| 1046908800000 | 920.76 |
| 1046995200000 | 918.42 |
| 1047254400000 | 881.05 |
| 1047340800000 | 872.92 |
| 1047427200000 | 836.64 |
| 1047513600000 | 890.38 |
| 1047600000000 | 908.31 |
| 1047859200000 | 938.64 |
| 1047945600000 | 973.54 |
| 1048032000000 | 985.09 |
| 1048118400000 | 981.23 |
| 1048204800000 | 981.23 |
| 1048464000000 | 960.71 |
| 1048550400000 | 991.01 |
| 1048636800000 | 972.21 |
| 1048723200000 | 973.15 |
| 1048809600000 | 951.31 |
| 1049068800000 | 917.27 |
| 1049155200000 | 927.37 |
| 1049241600000 | 975.74 |
| 1049328000000 | 969.93 |
| 1049414400000 | 998.89 |
| 1049673600000 | 1054.93 |
| 1049760000000 | 1041.01 |
| 1049846400000 | 1030.25 |
| 1049932800000 | 1012.73 |
| 1050019200000 | 1024.96 |
| 1050278400000 | 1039.22 |
| 1050364800000 | 1059.58 |
| 1050451200000 | 1057.42 |
| 1050537600000 | 1083.04 |
| 1050624000000 | 1083.04 |
| 1050883200000 | 1083.04 |
| 1050969600000 | 1104.73 |
| 1051056000000 | 1111.63 |
| 1051142400000 | 1083.52 |
| 1051228800000 | 1064.59 |
| 1051488000000 | 1102.45 |
| 1051574400000 | 1088.1199 |
| 1051660800000 | 1098.84 |
| 1051747200000 | 1098.84 |
| 1051833600000 | 1111.03 |
| 1052092800000 | 1121.4 |
| 1052179200000 | 1139.7 |
| 1052265600000 | 1115.93 |
| 1052352000000 | 1073.79 |
| 1052438400000 | 1098.72 |
| 1052697600000 | 1091.8599 |
| 1052784000000 | 1084.06 |
| 1052870400000 | 1089.94 |
| 1052956800000 | 1111.9 |
| 1053043200000 | 1110.46 |
| 1053302400000 | 1062.59 |
| 1053388800000 | 1058.6 |
| 1053475200000 | 1053.07 |
| 1053561600000 | 1068.1199 |
| 1053648000000 | 1053.38 |
| 1053907200000 | 1055.21 |
| 1053993600000 | 1070.41 |
| 1054080000000 | 1087 |
| 1054166400000 | 1083.51 |
| 1054252800000 | 1110.06 |
| 1054512000000 | 1139 |
| 1054598400000 | 1125.45 |
| 1054684800000 | 1144.19 |
| 1054771200000 | 1131.21 |
| 1054857600000 | 1161.31 |
| 1055116800000 | 1150.22 |
| 1055203200000 | 1165.39 |
| 1055289600000 | 1176.17 |
| 1055376000000 | 1189.8699 |
| 1055462400000 | 1172.48 |
| 1055721600000 | 1205 |
| 1055808000000 | 1212.66 |
| 1055894400000 | 1218.59 |
| 1055980800000 | 1197.44 |
| 1056067200000 | 1197.44 |
| 1056326400000 | 1175.6 |
| 1056412800000 | 1185.59 |
| 1056499200000 | 1179.1 |
| 1056585600000 | 1194.23 |
| 1056672000000 | 1188.48 |
| 1056931200000 | 1188.31 |
| 1057017600000 | 1161.57 |
| 1057104000000 | 1195.04 |
| 1057190400000 | 1195.55 |
| 1057276800000 | 1195.2 |
| 1057536000000 | 1227.88 |
| 1057622400000 | 1232.88 |
| 1057708800000 | 1224.93 |
| 1057795200000 | 1206.73 |
| 1057881600000 | 1226.22 |
| 1058140800000 | 1251.65 |
| 1058227200000 | 1248.29 |
| 1058313600000 | 1249.92 |
| 1058400000000 | 1230.03 |
| 1058486400000 | 1243.17 |
| 1058745600000 | 1215.65 |
| 1058832000000 | 1225.92 |
| 1058918400000 | 1220.65 |
| 1059004800000 | 1246.71 |
| 1059091200000 | 1240.57 |
| 1059350400000 | 1261.47 |
| 1059436800000 | 1265 |
| 1059523200000 | 1266 |
| 1059609600000 | 1287.04 |
| 1059696000000 | 1271.03 |
| 1059955200000 | 1258.79 |
| 1060041600000 | 1269.88 |
| 1060128000000 | 1248.96 |
| 1060214400000 | 1234.41 |
| 1060300800000 | 1235.88 |
| 1060560000000 | 1238.44 |
| 1060646400000 | 1253.06 |
| 1060732800000 | 1260.75 |
| 1060819200000 | 1278.54 |
| 1060905600000 | 1276.34 |
| 1061164800000 | 1298.76 |
| 1061251200000 | 1298.5 |
| 1061337600000 | 1296.98 |
| 1061424000000 | 1320.51 |
| 1061510400000 | 1316.5 |
| 1061769600000 | 1298.92 |
| 1061856000000 | 1283.55 |
| 1061942400000 | 1292.91 |
| 1062028800000 | 1297.57 |
| 1062115200000 | 1296.47 |
| 1062374400000 | 1327.51 |
| 1062460800000 | 1327.51 |
| 1062547200000 | 1355.13 |
| 1062633600000 | 1361.73 |
| 1062720000000 | 1341.83 |
| 1062979200000 | 1353.49 |
| 1063065600000 | 1336.33 |
| 1063152000000 | 1314.3699 |
| 1063238400000 | 1324.58 |
| 1063324800000 | 1304.8 |
| 1063584000000 | 1308.96 |
| 1063670400000 | 1325.42 |
| 1063756800000 | 1325.14 |
| 1063843200000 | 1341.83 |
| 1063929600000 | 1341.83 |
| 1064188800000 | 1286.81 |
| 1064275200000 | 1270.45 |
| 1064361600000 | 1235.41 |
| 1064448000000 | 1240.52 |
| 1064534400000 | 1238.75 |
| 1064793600000 | 1239.1199 |
| 1064880000000 | 1215.47 |
| 1064966400000 | 1240.65 |
| 1065052800000 | 1223.45 |
| 1065139200000 | 1273.18 |
| 1065398400000 | 1268.93 |
| 1065484800000 | 1251.44 |
| 1065571200000 | 1266.08 |
| 1065657600000 | 1297.54 |
| 1065744000000 | 1293.55 |
| 1066003200000 | 1318.29 |
| 1066089600000 | 1317.3 |
| 1066176000000 | 1330.99 |
| 1066262400000 | 1333.63 |
| 1066348800000 | 1312.48 |
| 1066608000000 | 1327.3 |
| 1066694400000 | 1335.06 |
| 1066780800000 | 1303.47 |
| 1066867200000 | 1303.96 |
| 1066953600000 | 1289.06 |
| 1067212800000 | 1312.13 |
| 1067299200000 | 1336.85 |
| 1067385600000 | 1348.54 |
| 1067472000000 | 1357.92 |
| 1067558400000 | 1364.03 |
| 1067817600000 | 1396.19 |
| 1067904000000 | 1393.38 |
| 1067990400000 | 1383.24 |
| 1068076800000 | 1388.94 |
| 1068163200000 | 1406.09 |
| 1068422400000 | 1393.1099 |
| 1068508800000 | 1385.79 |
| 1068595200000 | 1392.89 |
| 1068681600000 | 1398.92 |
| 1068768000000 | 1409.65 |
| 1069027200000 | 1366.1 |
| 1069113600000 | 1363.1099 |
| 1069200000000 | 1357.49 |
| 1069286400000 | 1352.39 |
| 1069372800000 | 1354.06 |
| 1069632000000 | 1387.35 |
| 1069718400000 | 1387.97 |
| 1069804800000 | 1380.39 |
| 1069891200000 | 1392.05 |
| 1069977600000 | 1392.53 |
| 1070236800000 | 1419.3599 |
| 1070323200000 | 1415.2 |
| 1070409600000 | 1438.15 |
| 1070496000000 | 1438.73 |
| 1070582400000 | 1426.1 |
| 1070841600000 | 1413.23 |
| 1070928000000 | 1426.56 |
| 1071014400000 | 1417.3 |
| 1071100800000 | 1430.02 |
| 1071187200000 | 1431.3699 |
| 1071446400000 | 1436.53 |
| 1071532800000 | 1431.83 |
| 1071619200000 | 1425.07 |
| 1071705600000 | 1433.74 |
| 1071792000000 | 1442.64 |
| 1072051200000 | 1436.1 |
| 1072137600000 | 1445.25 |
| 1072224000000 | 1445.25 |
| 1072310400000 | 1445.25 |
| 1072396800000 | 1445.25 |
| 1072656000000 | 1462.38 |
| 1072742400000 | 1466.74 |
| 1072828800000 | 1466.74 |
| 1072915200000 | 1466.74 |
| 1073001600000 | 1486.8 |
| 1073260800000 | 1493.21 |
| 1073347200000 | 1492.52 |
| 1073433600000 | 1482.54 |
| 1073520000000 | 1497 |
| 1073606400000 | 1487.83 |
| 1073865600000 | 1480.84 |
| 1073952000000 | 1481.3699 |
| 1074038400000 | 1501.89 |
| 1074124800000 | 1507.01 |
| 1074211200000 | 1523.95 |
| 1074470400000 | 1536.14 |
| 1074556800000 | 1524.1199 |
| 1074643200000 | 1534.45 |
| 1074729600000 | 1536.48 |
| 1074816000000 | 1538.24 |
| 1075075200000 | 1529.39 |
| 1075161600000 | 1531.56 |
| 1075248000000 | 1536.89 |
| 1075334400000 | 1517.14 |
| 1075420800000 | 1505.45 |
| 1075680000000 | 1511.05 |
| 1075766400000 | 1505.26 |
| 1075852800000 | 1494.77 |
| 1075939200000 | 1489.8599 |
| 1076025600000 | 1501.9 |
| 1076284800000 | 1521.78 |
| 1076371200000 | 1526.54 |
| 1076457600000 | 1530.09 |
| 1076544000000 | 1530.55 |
| 1076630400000 | 1509.3699 |
| 1076889600000 | 1515.57 |
| 1076976000000 | 1525.01 |
| 1077062400000 | 1523.41 |
| 1077148800000 | 1539.66 |
| 1077235200000 | 1516.69 |
| 1077494400000 | 1515.6099 |
| 1077580800000 | 1487.56 |
| 1077667200000 | 1488.42 |
| 1077753600000 | 1493.5 |
| 1077840000000 | 1498.8 |
| 1078099200000 | 1513.08 |
| 1078185600000 | 1528.26 |
| 1078272000000 | 1518.09 |
| 1078358400000 | 1539.23 |
| 1078444800000 | 1537.58 |
| 1078704000000 | 1545.09 |
| 1078790400000 | 1523.04 |
| 1078876800000 | 1506.42 |
| 1078963200000 | 1454.97 |
| 1079049600000 | 1459.02 |
| 1079308800000 | 1420.69 |
| 1079395200000 | 1423.76 |
| 1079481600000 | 1451.49 |
| 1079568000000 | 1451.49 |
| 1079654400000 | 1422.7 |
| 1079913600000 | 1388.28 |
| 1080000000000 | 1389.41 |
| 1080086400000 | 1389.02 |
| 1080172800000 | 1421.49 |
| 1080259200000 | 1425.52 |
| 1080518400000 | 1447.27 |
| 1080604800000 | 1444.14 |
| 1080691200000 | 1439.5 |
| 1080777600000 | 1464.13 |
| 1080864000000 | 1493.4 |
| 1081123200000 | 1508.52 |
| 1081209600000 | 1498.16 |
| 1081296000000 | 1492.07 |
| 1081382400000 | 1493.25 |
| 1081468800000 | 1493.25 |
| 1081728000000 | 1493.25 |
| 1081814400000 | 1513.29 |
| 1081900800000 | 1491.88 |
| 1081987200000 | 1489.24 |
| 1082073600000 | 1497.04 |
| 1082332800000 | 1494.39 |
| 1082419200000 | 1508.41 |
| 1082505600000 | 1495.48 |
| 1082592000000 | 1506.59 |
| 1082678400000 | 1522.24 |
| 1082937600000 | 1530.69 |
| 1083024000000 | 1533.47 |
| 1083110400000 | 1508.42 |
| 1083196800000 | 1483.46 |
| 1083283200000 | 1473.66 |
| 1083542400000 | 1481.4 |
| 1083628800000 | 1475.47 |
| 1083715200000 | 1484.29 |
| 1083801600000 | 1441.79 |
| 1083888000000 | 1436.3 |
| 1084147200000 | 1392.38 |
| 1084233600000 | 1415.31 |
| 1084320000000 | 1389.6 |
| 1084406400000 | 1408.1 |
| 1084492800000 | 1399.65 |
| 1084752000000 | 1378.32 |
| 1084838400000 | 1392.49 |
| 1084924800000 | 1423.6099 |
| 1085011200000 | 1410.8 |
| 1085097600000 | 1409.56 |
| 1085356800000 | 1421.84 |
| 1085443200000 | 1408.14 |
| 1085529600000 | 1422.41 |
| 1085616000000 | 1437.46 |
| 1085702400000 | 1434.78 |
| 1085961600000 | 1441.48 |
| 1086048000000 | 1421.4 |
| 1086134400000 | 1429.96 |
| 1086220800000 | 1437.15 |
| 1086307200000 | 1452.93 |
| 1086566400000 | 1471.95 |
| 1086652800000 | 1472.48 |
| 1086739200000 | 1464.75 |
| 1086825600000 | 1472.08 |
| 1086912000000 | 1469.56 |
| 1087171200000 | 1447.1 |
| 1087257600000 | 1459.93 |
| 1087344000000 | 1466.41 |
| 1087430400000 | 1461.07 |
| 1087516800000 | 1464.91 |
| 1087776000000 | 1462.29 |
| 1087862400000 | 1441.66 |
| 1087948800000 | 1448.3599 |
| 1088035200000 | 1470.08 |
| 1088121600000 | 1471.8599 |
| 1088380800000 | 1491.69 |
| 1088467200000 | 1492.24 |
| 1088553600000 | 1487.19 |
| 1088640000000 | 1480.94 |
| 1088726400000 | 1467.6099 |
| 1088985600000 | 1466.59 |
| 1089072000000 | 1448.55 |
| 1089158400000 | 1443.43 |
| 1089244800000 | 1444.09 |
| 1089331200000 | 1440.58 |
| 1089590400000 | 1428.58 |
| 1089676800000 | 1431.93 |
| 1089763200000 | 1429.6099 |
| 1089849600000 | 1411.91 |
| 1089936000000 | 1412.42 |
| 1090195200000 | 1400.63 |
| 1090281600000 | 1409.24 |
| 1090368000000 | 1424.8 |
| 1090454400000 | 1397.48 |
| 1090540800000 | 1395.73 |
| 1090800000000 | 1380.02 |
| 1090886400000 | 1401.06 |
| 1090972800000 | 1399.72 |
| 1091059200000 | 1427.29 |
| 1091145600000 | 1429.48 |
| 1091404800000 | 1417.76 |
| 1091491200000 | 1421.81 |
| 1091577600000 | 1400.99 |
| 1091664000000 | 1404.31 |
| 1091750400000 | 1366.96 |
| 1092009600000 | 1350.54 |
| 1092096000000 | 1362.44 |
| 1092182400000 | 1347.88 |
| 1092268800000 | 1340.6 |
| 1092355200000 | 1337.77 |
| 1092614400000 | 1356.56 |
| 1092700800000 | 1360.45 |
| 1092787200000 | 1367.6099 |
| 1092873600000 | 1366.63 |
| 1092960000000 | 1362.68 |
| 1093219200000 | 1382.55 |
| 1093305600000 | 1382.58 |
| 1093392000000 | 1388.25 |
| 1093478400000 | 1403.38 |
| 1093564800000 | 1410.04 |
| 1093824000000 | 1405.99 |
| 1093910400000 | 1386.68 |
| 1093996800000 | 1397.59 |
| 1094083200000 | 1402.97 |
| 1094169600000 | 1414.3 |
| 1094428800000 | 1421.96 |
| 1094515200000 | 1424.31 |
| 1094601600000 | 1422.05 |
| 1094688000000 | 1410.83 |
| 1094774400000 | 1423.21 |
| 1095033600000 | 1447.47 |
| 1095120000000 | 1444.79 |
| 1095206400000 | 1442.97 |
| 1095292800000 | 1450.76 |
| 1095379200000 | 1459.51 |
| 1095638400000 | 1455.46 |
| 1095724800000 | 1460.41 |
| 1095811200000 | 1444.6199 |
| 1095897600000 | 1430.65 |
| 1095984000000 | 1432.42 |
| 1096243200000 | 1419.28 |
| 1096329600000 | 1422.39 |
| 1096416000000 | 1436.15 |
| 1096502400000 | 1427.39 |
| 1096588800000 | 1462.39 |
| 1096848000000 | 1478.01 |
| 1096934400000 | 1483.02 |
| 1097020800000 | 1482.84 |
| 1097107200000 | 1480.3 |
| 1097193600000 | 1471.03 |
| 1097452800000 | 1472.17 |
| 1097539200000 | 1453.81 |
| 1097625600000 | 1456.74 |
| 1097712000000 | 1444.19 |
| 1097798400000 | 1437.81 |
| 1098057600000 | 1434.94 |
| 1098144000000 | 1452.04 |
| 1098230400000 | 1434.82 |
| 1098316800000 | 1442.58 |
| 1098403200000 | 1442.94 |
| 1098662400000 | 1413.83 |
| 1098748800000 | 1416.66 |
| 1098835200000 | 1440.15 |
| 1098921600000 | 1450.59 |
| 1099008000000 | 1450.2 |
| 1099267200000 | 1468.31 |
| 1099353600000 | 1477.29 |
| 1099440000000 | 1477.82 |
| 1099526400000 | 1478.69 |
| 1099612800000 | 1487.01 |
| 1099872000000 | 1489.08 |
| 1099958400000 | 1487.63 |
| 1100044800000 | 1496.76 |
| 1100131200000 | 1511.23 |
| 1100217600000 | 1514.38 |
| 1100476800000 | 1511.76 |
| 1100563200000 | 1505.3599 |
| 1100649600000 | 1527.54 |
| 1100736000000 | 1526.58 |
| 1100822400000 | 1512.9 |
| 1101081600000 | 1507.7 |
| 1101168000000 | 1505.49 |
| 1101254400000 | 1509.75 |
| 1101340800000 | 1521.14 |
| 1101427200000 | 1518.88 |
| 1101686400000 | 1517.31 |
| 1101772800000 | 1510.69 |
| 1101859200000 | 1530.82 |
| 1101945600000 | 1541.98 |
| 1102032000000 | 1540.55 |
| 1102291200000 | 1534.79 |
| 1102377600000 | 1541.34 |
| 1102464000000 | 1536.99 |
| 1102550400000 | 1519.03 |
| 1102636800000 | 1526.94 |
| 1102896000000 | 1541.24 |
| 1102982400000 | 1544.76 |
| 1103068800000 | 1539.57 |
| 1103155200000 | 1545.96 |
| 1103241600000 | 1529.94 |
| 1103500800000 | 1540.42 |
| 1103587200000 | 1541.8699 |
| 1103673600000 | 1550.66 |
| 1103760000000 | 1554.13 |
| 1103846400000 | 1554.13 |
| 1104105600000 | 1548.81 |
| 1104192000000 | 1557.39 |
| 1104278400000 | 1552.16 |
| 1104364800000 | 1555.74 |
| 1104451200000 | 1555.74 |
| 1104710400000 | 1569.1099 |
| 1104796800000 | 1569.5 |
| 1104883200000 | 1558.09 |
| 1104969600000 | 1572.6 |
| 1105056000000 | 1578.79 |
| 1105315200000 | 1576.57 |
| 1105401600000 | 1559.3699 |
| 1105488000000 | 1542 |
| 1105574400000 | 1544.6199 |
| 1105660800000 | 1552.38 |
| 1105920000000 | 1558.38 |
| 1106006400000 | 1560.15 |
| 1106092800000 | 1558.46 |
| 1106179200000 | 1549.16 |
| 1106265600000 | 1547.41 |
| 1106524800000 | 1542.65 |
| 1106611200000 | 1554.49 |
| 1106697600000 | 1547.98 |
| 1106784000000 | 1548.4 |
| 1106870400000 | 1540.73 |
| 1107129600000 | 1559.8 |
| 1107216000000 | 1568.7 |
| 1107302400000 | 1575.8 |
| 1107388800000 | 1570.74 |
| 1107475200000 | 1590.78 |
| 1107734400000 | 1599.77 |
| 1107820800000 | 1601.39 |
| 1107907200000 | 1595.14 |
| 1107993600000 | 1590.01 |
| 1108080000000 | 1606.45 |
| 1108339200000 | 1605.56 |
| 1108425600000 | 1610.29 |
| 1108512000000 | 1599.73 |
| 1108598400000 | 1601.26 |
| 1108684800000 | 1598.6099 |
| 1108944000000 | 1596.67 |
| 1109030400000 | 1585.28 |
| 1109116800000 | 1579.44 |
| 1109203200000 | 1578.3599 |
| 1109289600000 | 1594.1199 |
| 1109548800000 | 1595.25 |
| 1109635200000 | 1606.05 |
| 1109721600000 | 1609.55 |
| 1109808000000 | 1602.43 |
| 1109894400000 | 1618.49 |
| 1110153600000 | 1620.18 |
| 1110240000000 | 1609.43 |
| 1110326400000 | 1601.72 |
| 1110412800000 | 1588.46 |
| 1110499200000 | 1595.78 |
| 1110758400000 | 1597.18 |
| 1110844800000 | 1604.3699 |
| 1110931200000 | 1577.69 |
| 1111017600000 | 1579.34 |
| 1111104000000 | 1583.38 |
| 1111363200000 | 1572.74 |
| 1111449600000 | 1580.66 |
| 1111536000000 | 1578.47 |
| 1111622400000 | 1587.73 |
| 1111708800000 | 1587.73 |
| 1111968000000 | 1587.73 |
| 1112054400000 | 1589.73 |
| 1112140800000 | 1589.08 |
| 1112227200000 | 1590.79 |
| 1112313600000 | 1600.97 |
| 1112572800000 | 1588.99 |
| 1112659200000 | 1596.6 |
| 1112745600000 | 1603.54 |
| 1112832000000 | 1603.73 |
| 1112918400000 | 1609.17 |
| 1113177600000 | 1607.16 |
| 1113264000000 | 1598.45 |
| 1113350400000 | 1610.33 |
| 1113436800000 | 1608.73 |
| 1113523200000 | 1573.63 |
| 1113782400000 | 1534.06 |
| 1113868800000 | 1536.3 |
| 1113955200000 | 1528.8599 |
| 1114041600000 | 1532.8 |
| 1114128000000 | 1541.96 |
| 1114387200000 | 1549.66 |
| 1114473600000 | 1543.9 |
| 1114560000000 | 1521.78 |
| 1114646400000 | 1512.53 |
| 1114732800000 | 1510.32 |
| 1114992000000 | 1523.41 |
| 1115078400000 | 1530.71 |
| 1115164800000 | 1536.68 |
| 1115251200000 | 1546.55 |
| 1115337600000 | 1550.73 |
| 1115596800000 | 1546.06 |
| 1115683200000 | 1533.47 |
| 1115769600000 | 1531.92 |
| 1115856000000 | 1539.1199 |
| 1115942400000 | 1539.9 |
| 1116201600000 | 1535.15 |
| 1116288000000 | 1531.52 |
| 1116374400000 | 1556.93 |
| 1116460800000 | 1565.53 |
| 1116547200000 | 1566.04 |
| 1116806400000 | 1580.44 |
| 1116892800000 | 1577.38 |
| 1116979200000 | 1575.08 |
| 1117065600000 | 1590.88 |
| 1117152000000 | 1594.14 |
| 1117411200000 | 1606.81 |
| 1117497600000 | 1600.68 |
| 1117584000000 | 1622.03 |
| 1117670400000 | 1622.89 |
| 1117756800000 | 1616.63 |
| 1118016000000 | 1611.39 |
| 1118102400000 | 1633.8 |
| 1118188800000 | 1631.05 |
| 1118275200000 | 1633.21 |
| 1118361600000 | 1642.98 |
| 1118620800000 | 1650.01 |
| 1118707200000 | 1650.01 |
| 1118793600000 | 1633.52 |
| 1118880000000 | 1645.3599 |
| 1118966400000 | 1654.15 |
| 1119225600000 | 1648.53 |
| 1119312000000 | 1655.6 |
| 1119398400000 | 1658.9 |
| 1119484800000 | 1662.55 |
| 1119571200000 | 1642.99 |
| 1119830400000 | 1627.19 |
| 1119916800000 | 1639.68 |
| 1120003200000 | 1649.49 |
| 1120089600000 | 1650.26 |
| 1120176000000 | 1660.55 |
| 1120435200000 | 1663.82 |
| 1120521600000 | 1657.18 |
| 1120608000000 | 1662.47 |
| 1120694400000 | 1634.1099 |
| 1120780800000 | 1658.95 |
| 1121040000000 | 1681.57 |
| 1121126400000 | 1678.09 |
| 1121212800000 | 1687.21 |
| 1121299200000 | 1693.51 |
| 1121385600000 | 1698.62 |
| 1121644800000 | 1700.21 |
| 1121731200000 | 1717.38 |
| 1121817600000 | 1722.34 |
| 1121904000000 | 1736.67 |
| 1121990400000 | 1738.64 |
| 1122249600000 | 1740.39 |
| 1122336000000 | 1741.4 |
| 1122422400000 | 1746.39 |
| 1122508800000 | 1759.67 |
| 1122595200000 | 1759.67 |
| 1122854400000 | 1759.09 |
| 1122940800000 | 1772.86 |
| 1123027200000 | 1770.36 |
| 1123113600000 | 1755.35 |
| 1123200000000 | 1739.37 |
| 1123459200000 | 1744.05 |
| 1123545600000 | 1767.31 |
| 1123632000000 | 1794.7 |
| 1123718400000 | 1781.24 |
| 1123804800000 | 1775.24 |
| 1124064000000 | 1770.13 |
| 1124150400000 | 1758.62 |
| 1124236800000 | 1752.85 |
| 1124323200000 | 1745.54 |
| 1124409600000 | 1771.5 |
| 1124668800000 | 1777.22 |
| 1124755200000 | 1768.16 |
| 1124841600000 | 1767.5 |
| 1124928000000 | 1747.42 |
| 1125014400000 | 1725.71 |
| 1125273600000 | 1733.34 |
| 1125360000000 | 1727.19 |
| 1125446400000 | 1740.95 |
| 1125532800000 | 1747.32 |
| 1125619200000 | 1745.36 |
| 1125878400000 | 1768.82 |
| 1125964800000 | 1789.16 |
| 1126051200000 | 1796.38 |
| 1126137600000 | 1798.16 |
| 1126224000000 | 1803.55 |
| 1126483200000 | 1798.67 |
| 1126569600000 | 1768.89 |
| 1126656000000 | 1771.64 |
| 1126742400000 | 1770.01 |
| 1126828800000 | 1795.94 |
| 1127088000000 | 1777.52 |
| 1127174400000 | 1790.64 |
| 1127260800000 | 1761.21 |
| 1127347200000 | 1751.85 |
| 1127433600000 | 1763.92 |
| 1127692800000 | 1803.47 |
| 1127779200000 | 1792.09 |
| 1127865600000 | 1819.84 |
| 1127952000000 | 1811.41 |
| 1128038400000 | 1820 |
| 1128297600000 | 1832.87 |
| 1128384000000 | 1852.11 |
| 1128470400000 | 1828.09 |
| 1128556800000 | 1807.29 |
| 1128643200000 | 1803.81 |
| 1128902400000 | 1809.35 |
| 1128988800000 | 1813.49 |
| 1129075200000 | 1794.44 |
| 1129161600000 | 1778.69 |
| 1129248000000 | 1786.64 |
| 1129507200000 | 1788.33 |
| 1129593600000 | 1778.46 |
| 1129680000000 | 1740.48 |
| 1129766400000 | 1747.12 |
| 1129852800000 | 1736.61 |
| 1130112000000 | 1760.31 |
| 1130198400000 | 1750.84 |
| 1130284800000 | 1760.8 |
| 1130371200000 | 1727.43 |
| 1130457600000 | 1732.87 |
| 1130716800000 | 1771.51 |
| 1130803200000 | 1770.18 |
| 1130889600000 | 1781.4 |
| 1130976000000 | 1802.26 |
| 1131062400000 | 1796.79 |
| 1131321600000 | 1807.13 |
| 1131408000000 | 1802.49 |
| 1131494400000 | 1802.09 |
| 1131580800000 | 1803.58 |
| 1131667200000 | 1828.79 |
| 1131926400000 | 1830.09 |
| 1132012800000 | 1834.97 |
| 1132099200000 | 1824.95 |
| 1132185600000 | 1832.18 |
| 1132272000000 | 1840.83 |
| 1132531200000 | 1855.88 |
| 1132617600000 | 1857.52 |
| 1132704000000 | 1864.68 |
| 1132790400000 | 1862.01 |
| 1132876800000 | 1864.52 |
| 1133136000000 | 1857.62 |
| 1133222400000 | 1865.18 |
| 1133308800000 | 1863.81 |
| 1133395200000 | 1888.17 |
| 1133481600000 | 1902.76 |
| 1133740800000 | 1890.51 |
| 1133827200000 | 1900.24 |
| 1133913600000 | 1889.46 |
| 1134000000000 | 1895.37 |
| 1134086400000 | 1894.4 |
| 1134345600000 | 1900.48 |
| 1134432000000 | 1902.76 |
| 1134518400000 | 1895.33 |
| 1134604800000 | 1898.17 |
| 1134691200000 | 1917.16 |
| 1134950400000 | 1917.57 |
| 1135036800000 | 1920.46 |
| 1135123200000 | 1932.96 |
| 1135209600000 | 1933.86 |
| 1135296000000 | 1941.17 |
| 1135555200000 | 1941.17 |
| 1135641600000 | 1949.8 |
| 1135728000000 | 1949.47 |
| 1135814400000 | 1953.83 |
| 1135900800000 | 1937.66 |
| 1136160000000 | 1952.99 |
| 1136246400000 | 1959.34 |
| 1136332800000 | 1981.34 |
| 1136419200000 | 1978.29 |
| 1136505600000 | 1986.12 |
| 1136764800000 | 1986.97 |
| 1136851200000 | 1972.88 |
| 1136937600000 | 1987.4 |
| 1137024000000 | 1992.47 |
| 1137110400000 | 1973.82 |
| 1137369600000 | 1985.38 |
| 1137456000000 | 1967.75 |
| 1137542400000 | 1945.89 |
| 1137628800000 | 1960.05 |
| 1137715200000 | 1933.1 |
| 1137974400000 | 1931.58 |
| 1138060800000 | 1928.17 |
| 1138147200000 | 1962.47 |
| 1138233600000 | 2004.08 |
| 1138320000000 | 2035.58 |
| 1138579200000 | 2039.28 |
| 1138665600000 | 2041.93 |
| 1138752000000 | 2064.3 |
| 1138838400000 | 2038.61 |
| 1138924800000 | 2041.38 |
| 1139184000000 | 2044.67 |
| 1139270400000 | 2045.99 |
| 1139356800000 | 2042.65 |
| 1139443200000 | 2069.4899 |
| 1139529600000 | 2056.68 |
| 1139788800000 | 2074.34 |
| 1139875200000 | 2075.48 |
| 1139961600000 | 2076.53 |
| 1140048000000 | 2085.17 |
| 1140134400000 | 2088.89 |
| 1140393600000 | 2089.7199 |
| 1140480000000 | 2092.4899 |
| 1140566400000 | 2112.92 |
| 1140652800000 | 2112.15 |
| 1140739200000 | 2118.63 |
| 1140998400000 | 2135.79 |
| 1141084800000 | 2094.9 |
| 1141171200000 | 2118.44 |
| 1141257600000 | 2090.36 |
| 1141344000000 | 2071.33 |
| 1141603200000 | 2083.03 |
| 1141689600000 | 2075.32 |
| 1141776000000 | 2049.79 |
| 1141862400000 | 2071.37 |
| 1141948800000 | 2096 |
| 1142208000000 | 2115.21 |
| 1142294400000 | 2119.36 |
| 1142380800000 | 2129.77 |
| 1142467200000 | 2130.55 |
| 1142553600000 | 2128.03 |
| 1142812800000 | 2135.57 |
| 1142899200000 | 2139.29 |
| 1142985600000 | 2144.96 |
| 1143072000000 | 2150.31 |
| 1143158400000 | 2159.37 |
| 1143417600000 | 2139.27 |
| 1143504000000 | 2130.53 |
| 1143590400000 | 2137.38 |
| 1143676800000 | 2161.31 |
| 1143763200000 | 2156.94 |
| 1144022400000 | 2174.46 |
| 1144108800000 | 2170.9 |
| 1144195200000 | 2176.37 |
| 1144281600000 | 2177.48 |
| 1144368000000 | 2151.32 |
| 1144627200000 | 2167.13 |
| 1144713600000 | 2135.5 |
| 1144800000000 | 2130.25 |
| 1144886400000 | 2133.2 |
| 1144972800000 | 2133.2 |
| 1145232000000 | 2133.2 |
| 1145318400000 | 2126.18 |
| 1145404800000 | 2158.18 |
| 1145491200000 | 2179.21 |
| 1145577600000 | 2191.46 |
| 1145836800000 | 2185.2199 |
| 1145923200000 | 2186.08 |
| 1146009600000 | 2195.41 |
| 1146096000000 | 2181.11 |
| 1146182400000 | 2162.84 |
| 1146441600000 | 2162.84 |
| 1146528000000 | 2177.03 |
| 1146614400000 | 2150.8 |
| 1146700800000 | 2165.05 |
| 1146787200000 | 2183.61 |
| 1147046400000 | 2191.89 |
| 1147132800000 | 2196.02 |
| 1147219200000 | 2186.27 |
| 1147305600000 | 2163.27 |
| 1147392000000 | 2112.52 |
| 1147651200000 | 2084.91 |
| 1147737600000 | 2080.65 |
| 1147824000000 | 2012.41 |
| 1147910400000 | 2008.27 |
| 1147996800000 | 2009.89 |
| 1148256000000 | 1954.98 |
| 1148342400000 | 2004.35 |
| 1148428800000 | 1972.1 |
| 1148515200000 | 2012.56 |
| 1148601600000 | 2046.64 |
| 1148860800000 | 2037.49 |
| 1148947200000 | 1989.26 |
| 1149033600000 | 2013.24 |
| 1149120000000 | 2018.86 |
| 1149206400000 | 2012.24 |
| 1149465600000 | 1988.81 |
| 1149552000000 | 1942.5 |
| 1149638400000 | 1954.53 |
| 1149724800000 | 1895.38 |
| 1149811200000 | 1924.65 |
| 1150070400000 | 1898.57 |
| 1150156800000 | 1857.74 |
| 1150243200000 | 1857.08 |
| 1150329600000 | 1904.48 |
| 1150416000000 | 1887.76 |
| 1150675200000 | 1910.14 |
| 1150761600000 | 1929.27 |
| 1150848000000 | 1932.25 |
| 1150934400000 | 1944.1 |
| 1151020800000 | 1943.43 |
| 1151280000000 | 1939.83 |
| 1151366400000 | 1920.28 |
| 1151452800000 | 1916.74 |
| 1151539200000 | 1960.91 |
| 1151625600000 | 1997.65 |
| 1151884800000 | 2010.26 |
| 1151971200000 | 2016.14 |
| 1152057600000 | 1978.27 |
| 1152144000000 | 2002.32 |
| 1152230400000 | 1995.72 |
| 1152489600000 | 2003.68 |
| 1152576000000 | 1973.43 |
| 1152662400000 | 1980.76 |
| 1152748800000 | 1941.27 |
| 1152835200000 | 1903.14 |
| 1153094400000 | 1897.89 |
| 1153180800000 | 1891.24 |
| 1153267200000 | 1942.24 |
| 1153353600000 | 1945.83 |
| 1153440000000 | 1912.06 |
| 1153699200000 | 1955.41 |
| 1153785600000 | 1953.89 |
| 1153872000000 | 1959.09 |
| 1153958400000 | 1985.42 |
| 1154044800000 | 1999.6 |
| 1154304000000 | 1993.69 |
| 1154390400000 | 1968.55 |
| 1154476800000 | 1997.15 |
| 1154563200000 | 1982.72 |
| 1154649600000 | 2011.19 |
| 1154908800000 | 1978.94 |
| 1154995200000 | 1988.11 |
| 1155081600000 | 2002.63 |
| 1155168000000 | 1977.48 |
| 1155254400000 | 1977.44 |
| 1155513600000 | 1998.54 |
| 1155600000000 | 2026.73 |
| 1155686400000 | 2042.1 |
| 1155772800000 | 2050.03 |
| 1155859200000 | 2045.18 |
| 1156118400000 | 2036.37 |
| 1156204800000 | 2043.49 |
| 1156291200000 | 2028.94 |
| 1156377600000 | 2040.13 |
| 1156464000000 | 2039.7 |
| 1156723200000 | 2053.77 |
| 1156809600000 | 2051.89 |
| 1156896000000 | 2060.4 |
| 1156982400000 | 2057.69 |
| 1157068800000 | 2064.44 |
| 1157328000000 | 2076.52 |
| 1157414400000 | 2067.17 |
| 1157500800000 | 2044.34 |
| 1157587200000 | 2028.21 |
| 1157673600000 | 2036.61 |
| 1157932800000 | 2035.85 |
| 1158019200000 | 2062.07 |
| 1158105600000 | 2073.98 |
| 1158192000000 | 2075.36 |
| 1158278400000 | 2084.78 |
| 1158537600000 | 2082.2399 |
| 1158624000000 | 2063.7 |
| 1158710400000 | 2090.51 |
| 1158796800000 | 2092.3 |
| 1158883200000 | 2065.2199 |
| 1159142400000 | 2072.41 |
| 1159228800000 | 2094.25 |
| 1159315200000 | 2104.2399 |
| 1159401600000 | 2105.98 |
| 1159488000000 | 2112.39 |
| 1159747200000 | 2110.64 |
| 1159833600000 | 2106.52 |
| 1159920000000 | 2124.27 |
| 1160006400000 | 2134.34 |
| 1160092800000 | 2135.45 |
| 1160352000000 | 2136.05 |
| 1160438400000 | 2148.93 |
| 1160524800000 | 2149.85 |
| 1160611200000 | 2164.38 |
| 1160697600000 | 2167.42 |
| 1160956800000 | 2171.93 |
| 1161043200000 | 2145.21 |
| 1161129600000 | 2168.58 |
| 1161216000000 | 2167.2399 |
| 1161302400000 | 2175.95 |
| 1161561600000 | 2189.38 |
| 1161648000000 | 2191.77 |
| 1161734400000 | 2198.06 |
| 1161820800000 | 2204.21 |
| 1161907200000 | 2195.66 |
| 1162166400000 | 2191.5 |
| 1162252800000 | 2196.83 |
| 1162339200000 | 2204.57 |
| 1162425600000 | 2182.61 |
| 1162512000000 | 2188.67 |
| 1162771200000 | 2188.67 |
| 1162857600000 | 2230.2199 |
| 1162944000000 | 2226.61 |
| 1163030400000 | 2228.85 |
| 1163116800000 | 2229.17 |
| 1163376000000 | 2242.98 |
| 1163462400000 | 2240.12 |
| 1163548800000 | 2254.42 |
| 1163635200000 | 2258.78 |
| 1163721600000 | 2258.78 |
| 1163980800000 | 2258.58 |
| 1164067200000 | 2262.93 |
| 1164153600000 | 2270.38 |
| 1164240000000 | 2268.79 |
| 1164326400000 | 2247.62 |
| 1164585600000 | 2247.62 |
| 1164672000000 | 2247.62 |
| 1164758400000 | 2231.7199 |
| 1164844800000 | 2231.7199 |
| 1164931200000 | 2231.7199 |
| 1165190400000 | 2231.7199 |
| 1165276800000 | 2234.95 |
| 1165363200000 | 2234.95 |
| 1165449600000 | 2251.4 |
| 1165536000000 | 2256.76 |
| 1165795200000 | 2256.76 |
| 1165881600000 | 2274.44 |
| 1165968000000 | 2290.4699 |
| 1166054400000 | 2302.1 |
| 1166140800000 | 2316.2399 |
| 1166400000000 | 2319.81 |
| 1166486400000 | 2302.4 |
| 1166572800000 | 2315.83 |
| 1166659200000 | 2312.56 |
| 1166745600000 | 2289.62 |
| 1167004800000 | 2289.62 |
| 1167091200000 | 2289.62 |
| 1167177600000 | 2324.82 |
| 1167264000000 | 2326.69 |
| 1167350400000 | 2323.07 |
| 1167609600000 | 2323.07 |
| 1167696000000 | 2352.91 |
| 1167782400000 | 2352.91 |
| 1167868800000 | 2350 |
| 1167955200000 | 2322.53 |
| 1168214400000 | 2326.62 |
| 1168300800000 | 2330.2399 |
| 1168387200000 | 2312.25 |
| 1168473600000 | 2354.23 |
| 1168560000000 | 2360.64 |
| 1168819200000 | 2371.9 |
| 1168905600000 | 2366.93 |
| 1168992000000 | 2361.7399 |
| 1169078400000 | 2358.3 |
| 1169164800000 | 2378.5 |
| 1169424000000 | 2359.28 |
| 1169510400000 | 2356.1 |
| 1169596800000 | 2381.2199 |
| 1169683200000 | 2371.9899 |
| 1169769600000 | 2357.4 |
| 1170028800000 | 2370.55 |
| 1170115200000 | 2390.87 |
| 1170201600000 | 2392.23 |
| 1170288000000 | 2415.55 |
| 1170374400000 | 2427.1 |
| 1170633600000 | 2424.83 |
| 1170720000000 | 2426.06 |
| 1170806400000 | 2440.15 |
| 1170892800000 | 2426.59 |
| 1170979200000 | 2438.55 |
| 1171238400000 | 2421.1 |
| 1171324800000 | 2434.37 |
| 1171411200000 | 2458.82 |
| 1171497600000 | 2457.56 |
| 1171584000000 | 2455.57 |
| 1171843200000 | 2468.03 |
| 1171929600000 | 2466.7199 |
| 1172016000000 | 2452.69 |
| 1172102400000 | 2462.98 |
| 1172188800000 | 2470.53 |
| 1172448000000 | 2482.8 |
| 1172534400000 | 2401.6 |
| 1172620800000 | 2366.34 |
| 1172707200000 | 2339.36 |
| 1172793600000 | 2327.19 |
| 1173052800000 | 2300.64 |
| 1173139200000 | 2322.96 |
| 1173225600000 | 2334.33 |
| 1173312000000 | 2370.12 |
| 1173398400000 | 2369.39 |
| 1173657600000 | 2369.87 |
| 1173744000000 | 2338.82 |
| 1173830400000 | 2275.48 |
| 1173916800000 | 2324.1 |
| 1174003200000 | 2324.59 |
| 1174262400000 | 2358.37 |
| 1174348800000 | 2370.2399 |
| 1174435200000 | 2374.34 |
| 1174521600000 | 2423.7399 |
| 1174608000000 | 2437.43 |
| 1174867200000 | 2413.98 |
| 1174953600000 | 2422.56 |
| 1175040000000 | 2406.83 |
| 1175126400000 | 2437.71 |
| 1175212800000 | 2445.09 |
| 1175472000000 | 2452.66 |
| 1175558400000 | 2490.45 |
| 1175644800000 | 2500.75 |
| 1175731200000 | 2505.61 |
| 1176163200000 | 2531.06 |
| 1176249600000 | 2525.15 |
| 1176336000000 | 2519.87 |
| 1176422400000 | 2543.39 |
| 1176681600000 | 2586.3 |
| 1176768000000 | 2588.69 |
| 1176854400000 | 2565.4899 |
| 1176940800000 | 2545.42 |
| 1177027200000 | 2579.34 |
| 1177286400000 | 2578.06 |
| 1177372800000 | 2554.12 |
| 1177459200000 | 2578.51 |
| 1177545600000 | 2593.77 |
| 1177632000000 | 2582.38 |
| 1177891200000 | 2589.75 |
| 1178064000000 | 2605.11 |
| 1178150400000 | 2602.35 |
| 1178236800000 | 2604.63 |
| 1178496000000 | 2608.38 |
| 1178582400000 | 2578.44 |
| 1178668800000 | 2588.46 |
| 1178755200000 | 2568.64 |
| 1178841600000 | 2586.35 |
| 1179100800000 | 2579.85 |
| 1179187200000 | 2593.83 |
| 1179273600000 | 2586.21 |
| 1179360000000 | 2592.2399 |
| 1179446400000 | 2627.26 |
| 1179705600000 | 2630.27 |
| 1179792000000 | 2643.51 |
| 1179878400000 | 2667.81 |
| 1179964800000 | 2651.96 |
| 1180051200000 | 2658.15 |
| 1180396800000 | 2673.17 |
| 1180483200000 | 2665.73 |
| 1180569600000 | 2707.14 |
| 1180656000000 | 2741.35 |
| 1180915200000 | 2736.88 |
| 1181001600000 | 2720.51 |
| 1181088000000 | 2653.34 |
| 1181174400000 | 2614.28 |
| 1181260800000 | 2606.12 |
| 1181520000000 | 2648.19 |
| 1181606400000 | 2635.04 |
| 1181692800000 | 2635.04 |
| 1181779200000 | 2635.04 |
| 1181865600000 | 2752.14 |
| 1182124800000 | 2753.78 |
| 1182211200000 | 2752.53 |
| 1182297600000 | 2771.18 |
| 1182384000000 | 2727.33 |
| 1182470400000 | 2723.88 |
| 1182729600000 | 2716.14 |
| 1182816000000 | 2692.77 |
| 1182902400000 | 2672.2399 |
| 1182988800000 | 2715.09 |
| 1183075200000 | 2742.69 |
| 1183334400000 | 2731.26 |
| 1183420800000 | 2762.88 |
| 1183507200000 | 2772.85 |
| 1183593600000 | 2745.45 |
| 1183680000000 | 2766.2 |
| 1183939200000 | 2777.69 |
| 1184025600000 | 2777.69 |
| 1184112000000 | 2717.1 |
| 1184198400000 | 2769.2199 |
| 1184284800000 | 2780.86 |
| 1184544000000 | 2784.06 |
| 1184630400000 | 2761.11 |
| 1184716800000 | 2712.9699 |
| 1184803200000 | 2746.3 |
| 1184889600000 | 2746.3 |
| 1185148800000 | 2729.4699 |
| 1185235200000 | 2682.52 |
| 1185321600000 | 2643.25 |
| 1185408000000 | 2577.83 |
| 1185494400000 | 2561.03 |
| 1185753600000 | 2562.21 |
| 1185840000000 | 2607.2199 |
| 1185926400000 | 2569.27 |
| 1186012800000 | 2587.23 |
| 1186099200000 | 2554.04 |
| 1186358400000 | 2551.83 |
| 1186444800000 | 2572.55 |
| 1186531200000 | 2606.07 |
| 1186617600000 | 2553.31 |
| 1186704000000 | 2553.31 |
| 1186963200000 | 2556.27 |
| 1187049600000 | 2539.09 |
| 1187136000000 | 2539.68 |
| 1187222400000 | 2471.96 |
| 1187308800000 | 2504.79 |
| 1187568000000 | 2517.71 |
| 1187654400000 | 2525.4899 |
| 1187740800000 | 2525.4899 |
| 1187827200000 | 2564.69 |
| 1187913600000 | 2563.41 |
| 1188172800000 | 2557.68 |
| 1188259200000 | 2534.51 |
| 1188345600000 | 2538.52 |
| 1188432000000 | 2568.4899 |
| 1188518400000 | 2609.45 |
| 1188777600000 | 2614.96 |
| 1188864000000 | 2640.71 |
| 1188950400000 | 2593.8 |
| 1189036800000 | 2604.89 |
| 1189123200000 | 2604.89 |
| 1189382400000 | 2518.25 |
| 1189468800000 | 2548.79 |
| 1189555200000 | 2554.39 |
| 1189641600000 | 2572.23 |
| 1189728000000 | 2558.28 |
| 1189987200000 | 2547.03 |
| 1190073600000 | 2581.4699 |
| 1190160000000 | 2581.4699 |
| 1190246400000 | 2637.63 |
| 1190332800000 | 2660.08 |
| 1190592000000 | 2660.18 |
| 1190678400000 | 2660.18 |
| 1190764800000 | 2663.4899 |
| 1190851200000 | 2680.5 |
| 1190937600000 | 2681.36 |
| 1191196800000 | 2700.16 |
| 1191283200000 | 2713.04 |
| 1191369600000 | 2717.27 |
| 1191456000000 | 2713.45 |
| 1191542400000 | 2733.88 |
| 1191801600000 | 2725.35 |
| 1191888000000 | 2727.7199 |
| 1191974400000 | 2730.33 |
| 1192060800000 | 2747.56 |
| 1192147200000 | 2747.56 |
| 1192406400000 | 2727.21 |
| 1192492800000 | 2719.55 |
| 1192579200000 | 2730.95 |
| 1192665600000 | 2707 |
| 1192752000000 | 2693.08 |
| 1193011200000 | 2660.33 |
| 1193097600000 | 2682.87 |
| 1193184000000 | 2675.25 |
| 1193270400000 | 2712.23 |
| 1193356800000 | 2716.14 |
| 1193616000000 | 2736.35 |
| 1193702400000 | 2723.62 |
| 1193788800000 | 2741.02 |
| 1193875200000 | 2741.02 |
| 1193961600000 | 2684.78 |
| 1194220800000 | 2667.61 |
| 1194307200000 | 2678.73 |
| 1194393600000 | 2669.3 |
| 1194480000000 | 2674.07 |
| 1194566400000 | 2674.07 |
| 1194825600000 | 2662.14 |
| 1194912000000 | 2647.1 |
| 1194998400000 | 2653.9899 |
| 1195084800000 | 2611.69 |
| 1195171200000 | 2590.18 |
| 1195430400000 | 2546.42 |
| 1195516800000 | 2585.69 |
| 1195603200000 | 2585.69 |
| 1195689600000 | 2553.65 |
| 1195776000000 | 2573.59 |
| 1196035200000 | 2561.7399 |
| 1196121600000 | 2553.2199 |
| 1196208000000 | 2553.2199 |
| 1196294400000 | 2637.98 |
| 1196380800000 | 2674.9 |
| 1196640000000 | 2662.64 |
| 1196726400000 | 2662.64 |
| 1196812800000 | 2698.02 |
| 1196899200000 | 2695.17 |
| 1196985600000 | 2715.08 |
| 1197244800000 | 2730.17 |
| 1197331200000 | 2722.96 |
| 1197417600000 | 2742.87 |
| 1197504000000 | 2689.15 |
| 1197590400000 | 2697.34 |
| 1197849600000 | 2652.2 |
| 1197936000000 | 2661.01 |
| 1198022400000 | 2655.67 |
| 1198108800000 | 2667 |
| 1198195200000 | 2711.2199 |
| 1198713600000 | 2723.39 |
| 1198800000000 | 2733.89 |
| 1199232000000 | 2694.46 |
| 1199318400000 | 2678.39 |
| 1199404800000 | 2641.12 |
| 1199664000000 | 2632.96 |
| 1199750400000 | 2646.51 |
| 1199836800000 | 2615.37 |
| 1199923200000 | 2587.9899 |
| 1200009600000 | 2589.94 |
| 1200268800000 | 2599.39 |
| 1200355200000 | 2541.37 |
| 1200441600000 | 2505.7 |
| 1200528000000 | 2487.13 |
| 1200614400000 | 2455.69 |
| 1200873600000 | 2279.08 |
| 1200960000000 | 2283.4899 |
| 1201046400000 | 2179.19 |
| 1201132800000 | 2305.57 |
| 1201219200000 | 2306.78 |
| 1201478400000 | 2306.78 |
| 1201564800000 | 2334.07 |
| 1201651200000 | 2326.29 |
| 1201737600000 | 2318.81 |
| 1201824000000 | 2364.64 |
| 1202083200000 | 2378.41 |
| 1202169600000 | 2294.33 |
| 1202256000000 | 2321.28 |
| 1202342400000 | 2279.19 |
| 1202428800000 | 2291.03 |
| 1202688000000 | 2281.73 |
| 1202774400000 | 2362.92 |
| 1202860800000 | 2369.04 |
| 1202947200000 | 2366.83 |
| 1203033600000 | 2322.58 |
| 1203292800000 | 2368.32 |
| 1203379200000 | 2381.11 |
| 1203465600000 | 2347.16 |
| 1203552000000 | 2351.6 |
| 1203638400000 | 2321.04 |
| 1203897600000 | 2348.57 |
| 1203984000000 | 2348.57 |
| 1204070400000 | 2348.57 |
| 1204156800000 | 2337.32 |
| 1204243200000 | 2298.2399 |
| 1204502400000 | 2277.5 |
| 1204588800000 | 2230.2199 |
| 1204675200000 | 2277.7 |
| 1204761600000 | 2247.98 |
| 1204848000000 | 2218.7 |
| 1205107200000 | 2190.34 |
| 1205193600000 | 2218.86 |
| 1205280000000 | 2244.09 |
| 1205366400000 | 2209.18 |
| 1205452800000 | 2194.83 |
| 1205712000000 | 2096.38 |
| 1205798400000 | 2167.26 |
| 1205884800000 | 2152.27 |
| 1205971200000 | 2137.21 |
| 1206403200000 | 2208.93 |
| 1206489600000 | 2199.6 |
| 1206576000000 | 2233.62 |
| 1206662400000 | 2227.34 |
| 1206921600000 | 2220.44 |
| 1207008000000 | 2283.68 |
| 1207094400000 | 2299.86 |
| 1207180800000 | 2287.9 |
| 1207267200000 | 2287.9 |
| 1207526400000 | 2287.9 |
| 1207612800000 | 2297.2199 |
| 1207699200000 | 2280.29 |
| 1207785600000 | 2269.03 |
| 1207872000000 | 2237.61 |
| 1208131200000 | 2237.61 |
| 1208217600000 | 2234.59 |
| 1208304000000 | 2276.23 |
| 1208390400000 | 2267.23 |
| 1208476800000 | 2313.82 |
| 1208736000000 | 2295.76 |
| 1208822400000 | 2295.76 |
| 1208908800000 | 2295.76 |
| 1208995200000 | 2309.45 |
| 1209081600000 | 2327.34 |
| 1209340800000 | 2334.45 |
| 1209427200000 | 2317.89 |
| 1209513600000 | 2338.7199 |
| 1209686400000 | 2363.9699 |
| 1209945600000 | 2365.62 |
| 1210032000000 | 2352.82 |
| 1210118400000 | 2371.65 |
| 1210204800000 | 2371.12 |
| 1210291200000 | 2345.56 |
| 1210550400000 | 2356.98 |
| 1210636800000 | 2365.42 |
| 1210723200000 | 2379.12 |
| 1210809600000 | 2379.77 |
| 1210896000000 | 2393.88 |
| 1211155200000 | 2420.54 |
| 1211241600000 | 2379.06 |
| 1211328000000 | 2356.03 |
| 1211414400000 | 2358.09 |
| 1211500800000 | 2312.84 |
| 1211760000000 | 2312.93 |
| 1211846400000 | 2312.88 |
| 1211932800000 | 2336.93 |
| 1212019200000 | 2343.38 |
| 1212105600000 | 2352.94 |
| 1212364800000 | 2326.75 |
| 1212451200000 | 2334.9899 |
| 1212537600000 | 2317.43 |
| 1212624000000 | 2312.2 |
| 1212710400000 | 2268.39 |
| 1212969600000 | 2268.4699 |
| 1213056000000 | 2268.4699 |
| 1213142400000 | 2214.31 |
| 1213228800000 | 2234.5 |
| 1213315200000 | 2249.9699 |
| 1213574400000 | 2242.57 |
| 1213660800000 | 2265.54 |
| 1213747200000 | 2239.02 |
| 1213833600000 | 2237.45 |
| 1213920000000 | 2195.62 |
| 1214179200000 | 2194.53 |
| 1214265600000 | 2175.28 |
| 1214352000000 | 2201.66 |
| 1214438400000 | 2201.66 |
| 1214524800000 | 2136.64 |
| 1214784000000 | 2135 |
| 1214870400000 | 2097.77 |
| 1214956800000 | 2135 |
| 1215043200000 | 2135 |
| 1215129600000 | 2074.14 |
| 1215388800000 | 2074.14 |
| 1215475200000 | 2074.14 |
| 1215561600000 | 2112.13 |
| 1215648000000 | 2085.65 |
| 1215734400000 | 2034.68 |
| 1215993600000 | 2049.78 |
| 1216080000000 | 2007.83 |
| 1216166400000 | 2031.15 |
| 1216252800000 | 2071.69 |
| 1216339200000 | 2099.77 |
| 1216598400000 | 2115.68 |
| 1216684800000 | 2115.68 |
| 1216771200000 | 2115.68 |
| 1216857600000 | 2111.31 |
| 1216944000000 | 2109.39 |
| 1217203200000 | 2081.62 |
| 1217289600000 | 2093.45 |
| 1217376000000 | 2118.54 |
| 1217462400000 | 2128.13 |
| 1217548800000 | 2099.56 |
| 1217808000000 | 2099.56 |
| 1217894400000 | 2132.39 |
| 1217980800000 | 2132.39 |
| 1218067200000 | 2145.76 |
| 1218153600000 | 2153.59 |
| 1218412800000 | 2168.38 |
| 1218499200000 | 2159.9899 |
| 1218585600000 | 2110.88 |
| 1218672000000 | 2117.98 |
| 1218758400000 | 2121.12 |
| 1219017600000 | 2118.48 |
| 1219104000000 | 2071.9899 |
| 1219190400000 | 2085.44 |
| 1219276800000 | 2085.44 |
| 1219363200000 | 2096.17 |
| 1219622400000 | 2081.07 |
| 1219708800000 | 2095.89 |
| 1219795200000 | 2092.64 |
| 1219881600000 | 2092.64 |
| 1219968000000 | 2127.75 |
| 1220227200000 | 2126.28 |
| 1220313600000 | 2155.62 |
| 1220400000000 | 2133.64 |
| 1220486400000 | 2133.64 |
| 1220572800000 | 2018 |
| 1220832000000 | 2063.85 |
| 1220918400000 | 2046.96 |
| 1221004800000 | 2037.46 |
| 1221091200000 | 2027.02 |
| 1221177600000 | 2049.92 |
| 1221436800000 | 1989.79 |
| 1221523200000 | 1989.79 |
| 1221609600000 | 1922.46 |
| 1221696000000 | 1922.46 |
| 1221782400000 | 2025.19 |
| 1222041600000 | 1997.39 |
| 1222128000000 | 1980.2 |
| 1222214400000 | 1975.99 |
| 1222300800000 | 2012.66 |
| 1222387200000 | 2012.66 |
| 1222646400000 | 1886.02 |
| 1222732800000 | 1897.75 |
| 1222819200000 | 1889.46 |
| 1222905600000 | 1889.46 |
| 1222992000000 | 1881.26 |
| 1223251200000 | 1742.62 |
| 1223337600000 | 1719.43 |
| 1223424000000 | 1619.7 |
| 1223510400000 | 1583.29 |
| 1223596800000 | 1472.96 |
| 1223856000000 | 1472.96 |
| 1223942400000 | 1684.19 |
| 1224028800000 | 1684.19 |
| 1224115200000 | 1496.21 |
| 1224201600000 | 1684.19 |
| 1224460800000 | 1566.69 |
| 1224547200000 | 1553.16 |
| 1224633600000 | 1483.3699 |
| 1224720000000 | 1483.3699 |
| 1224806400000 | 1392.89 |
| 1225065600000 | 1394.63 |
| 1225152000000 | 1394.63 |
| 1225238400000 | 1543.66 |
| 1225324800000 | 1567.22 |
| 1225411200000 | 1605.82 |
| 1225670400000 | 1605.82 |
| 1225756800000 | 1704.38 |
| 1225843200000 | 1665.53 |
| 1225929600000 | 1553.15 |
| 1226016000000 | 1590.99 |
| 1226275200000 | 1590.99 |
| 1226361600000 | 1536.53 |
| 1226534400000 | 1499.13 |
| 1226620800000 | 1517.05 |
| 1226880000000 | 1469.17 |
| 1226966400000 | 1474.22 |
| 1227052800000 | 1474.22 |
| 1227139200000 | 1355.49 |
| 1227225600000 | 1329.44 |
| 1227484800000 | 1329.44 |
| 1227571200000 | 1461.51 |
| 1227657600000 | 1461.51 |
| 1227744000000 | 1499.9 |
| 1227830400000 | 1499.59 |
| 1228089600000 | 1412.51 |
| 1228176000000 | 1412.51 |
| 1228262400000 | 1464.8 |
| 1228348800000 | 1465.18 |
| 1228435200000 | 1405.6199 |
| 1228694400000 | 1509.8699 |
| 1228780800000 | 1527.95 |
| 1228867200000 | 1537.15 |
| 1228953600000 | 1537.15 |
| 1229040000000 | 1491.55 |
| 1229299200000 | 1491.55 |
| 1229385600000 | 1491.55 |
| 1229472000000 | 1491.55 |
| 1229558400000 | 1491.55 |
| 1229644800000 | 1503.21 |
| 1229904000000 | 1487.29 |
| 1229990400000 | 1487.29 |
| 1230508800000 | 1512.95 |
| 1230595200000 | 1546.25 |
| 1230854400000 | 1597.8699 |
| 1231113600000 | 1604.49 |
| 1231200000000 | 1597.8699 |
| 1231286400000 | 1587.52 |
| 1231372800000 | 1565.55 |
| 1231459200000 | 1536.13 |
| 1231718400000 | 1513.88 |
| 1231804800000 | 1488.6199 |
| 1231891200000 | 1420.19 |
| 1231977600000 | 1420.19 |
| 1232064000000 | 1404.14 |
| 1232323200000 | 1420.19 |
| 1232409600000 | 1420.19 |
| 1232496000000 | 1369.99 |
| 1232582400000 | 1420.19 |
| 1232668800000 | 1342.25 |
| 1232928000000 | 1387.81 |
| 1233014400000 | 1387.31 |
| 1233100800000 | 1445.83 |
| 1233187200000 | 1416.45 |
| 1233273600000 | 1392.17 |
| 1233532800000 | 1370.32 |
| 1233619200000 | 1401.84 |
| 1233705600000 | 1438.39 |
| 1233792000000 | 1444.31 |
| 1233878400000 | 1485.82 |
| 1234137600000 | 1494.34 |
| 1234224000000 | 1443.15 |
| 1234310400000 | 1449.55 |
| 1234396800000 | 1494.34 |
| 1234483200000 | 1415.28 |
| 1234742400000 | 1401.56 |
| 1234828800000 | 1353.42 |
| 1234915200000 | 1348.54 |
| 1235001600000 | 1348.54 |
| 1235088000000 | 1348.54 |
| 1235347200000 | 1263.45 |
| 1235433600000 | 1348.54 |
| 1235520000000 | 1234.79 |
| 1235606400000 | 1265.21 |
| 1235692800000 | 1265.21 |
| 1235952000000 | 1191.55 |
| 1236038400000 | 1265.21 |
| 1236124800000 | 1246.74 |
| 1236211200000 | 1184.24 |
| 1236297600000 | 1172.9 |
| 1236556800000 | 1179.23 |
| 1236643200000 | 1172.9 |
| 1236729600000 | 1246.75 |
| 1236816000000 | 1258.9 |
| 1236902400000 | 1258.9 |
| 1237161600000 | 1288.64 |
| 1237248000000 | 1270.2 |
| 1237334400000 | 1271.19 |
| 1237420800000 | 1284.53 |
| 1237507200000 | 1292.46 |
| 1237766400000 | 1326.03 |
| 1237852800000 | 1329.38 |
| 1237939200000 | 1342.1 |
| 1238025600000 | 1353.54 |
| 1238112000000 | 1336.16 |
| 1238371200000 | 1270.33 |
| 1238457600000 | 1300.66 |
| 1238544000000 | 1316.76 |
| 1238630400000 | 1395.74 |
| 1238716800000 | 1397.16 |
| 1238976000000 | 1387.33 |
| 1239062400000 | 1376.24 |
| 1239148800000 | 1388.09 |
| 1239235200000 | 1430.57 |
| 1239667200000 | 1451.92 |
| 1239753600000 | 1451.1 |
| 1239840000000 | 1469.83 |
| 1239926400000 | 1493.84 |
| 1240185600000 | 1431.19 |
| 1240272000000 | 1436.16 |
| 1240358400000 | 1464.5 |
| 1240444800000 | 1439.8699 |
| 1240531200000 | 1482.71 |
| 1240790400000 | 1486.92 |
| 1240876800000 | 1458.9 |
| 1240963200000 | 1490.65 |
| 1241049600000 | 1507.88 |
| 1241395200000 | 1538.17 |
| 1241481600000 | 1525 |
| 1241568000000 | 1535.2 |
| 1241654400000 | 1503.04 |
| 1241740800000 | 1533.67 |
| 1242000000000 | 1514.1199 |
| 1242086400000 | 1509.08 |
| 1242172800000 | 1464.1 |
| 1242259200000 | 1468.72 |
| 1242345600000 | 1471.08 |
| 1242604800000 | 1505.9 |
| 1242691200000 | 1539.63 |
| 1242777600000 | 1563.49 |
| 1242864000000 | 1519.07 |
| 1242950400000 | 1524.23 |
| 1243209600000 | 1523.8599 |
| 1243296000000 | 1541.8599 |
| 1243382400000 | 1548.57 |
| 1243468800000 | 1526.1199 |
| 1243555200000 | 1527.97 |
| 1243814400000 | 1589.56 |
| 1243900800000 | 1592.15 |
| 1243987200000 | 1564.16 |
| 1244073600000 | 1566.58 |
| 1244160000000 | 1570.72 |
| 1244419200000 | 1547.55 |
| 1244505600000 | 1544.89 |
| 1244592000000 | 1562.3599 |
| 1244678400000 | 1580.23 |
| 1244764800000 | 1569.23 |
| 1245024000000 | 1514.7 |
| 1245110400000 | 1513.72 |
| 1245196800000 | 1483.78 |
| 1245283200000 | 1494.95 |
| 1245369600000 | 1496.89 |
| 1245628800000 | 1450.76 |
| 1245715200000 | 1455.14 |
| 1245801600000 | 1496.18 |
| 1245888000000 | 1485.39 |
| 1245974400000 | 1479.28 |
| 1246233600000 | 1512.34 |
| 1246320000000 | 1490.7 |
| 1246406400000 | 1520.21 |
| 1246492800000 | 1465.44 |
| 1246579200000 | 1460.85 |
| 1246838400000 | 1442.8599 |
| 1246924800000 | 1426.41 |
| 1247011200000 | 1418.44 |
| 1247097600000 | 1435.51 |
| 1247184000000 | 1418.66 |
| 1247443200000 | 1462.19 |
| 1247529600000 | 1480 |
| 1247616000000 | 1525.32 |
| 1247702400000 | 1534.29 |
| 1247788800000 | 1540.39 |
| 1248048000000 | 1557.19 |
| 1248134400000 | 1577.83 |
| 1248220800000 | 1584.08 |
| 1248307200000 | 1620.49 |
| 1248393600000 | 1614.89 |
| 1248652800000 | 1620.98 |
| 1248739200000 | 1596.82 |
| 1248825600000 | 1625.13 |
| 1248912000000 | 1653.91 |
| 1248998400000 | 1646.35 |
| 1249257600000 | 1676.19 |
| 1249344000000 | 1673.13 |
| 1249430400000 | 1655.44 |
| 1249516800000 | 1660.59 |
| 1249603200000 | 1686.73 |
| 1249862400000 | 1675.07 |
| 1249948800000 | 1636.41 |
| 1250035200000 | 1656.4 |
| 1250121600000 | 1674.09 |
| 1250208000000 | 1650.13 |
| 1250467200000 | 1616.02 |
| 1250553600000 | 1631.4 |
| 1250640000000 | 1625.6099 |
| 1250726400000 | 1652.15 |
| 1250812800000 | 1697.76 |
| 1251072000000 | 1715.43 |
| 1251158400000 | 1726.45 |
| 1251244800000 | 1715.06 |
| 1251331200000 | 1699.27 |
| 1251417600000 | 1715.17 |
| 1251676800000 | 1697.68 |
| 1251763200000 | 1655.52 |
| 1251849600000 | 1651.68 |
| 1251936000000 | 1649.88 |
| 1252022400000 | 1676.26 |
| 1252281600000 | 1702.31 |
| 1252368000000 | 1709.29 |
| 1252454400000 | 1736.69 |
| 1252540800000 | 1744.64 |
| 1252627200000 | 1753.75 |
| 1252886400000 | 1750.37 |
| 1252972800000 | 1755.7 |
| 1253059200000 | 1778.14 |
| 1253145600000 | 1789.17 |
| 1253232000000 | 1782.16 |
| 1253491200000 | 1768.1 |
| 1253577600000 | 1782.04 |
| 1253664000000 | 1779.17 |
| 1253750400000 | 1747.87 |
| 1253836800000 | 1739.42 |
| 1254096000000 | 1787.96 |
| 1254182400000 | 1780.8 |
| 1254268800000 | 1771.02 |
| 1254355200000 | 1733.04 |
| 1254441600000 | 1703.43 |
| 1254700800000 | 1716.87 |
| 1254787200000 | 1764.14 |
| 1254873600000 | 1760.22 |
| 1254960000000 | 1784.5 |
| 1255046400000 | 1784.93 |
| 1255305600000 | 1807.27 |
| 1255392000000 | 1785.27 |
| 1255478400000 | 1827.37 |
| 1255564800000 | 1819.1 |
| 1255651200000 | 1791.71 |
| 1255910400000 | 1824.13 |
| 1255996800000 | 1811.71 |
| 1256083200000 | 1816.67 |
| 1256169600000 | 1792.96 |
| 1256256000000 | 1787.67 |
| 1256515200000 | 1755.77 |
| 1256601600000 | 1750.38 |
| 1256688000000 | 1703.85 |
| 1256774400000 | 1733.86 |
| 1256860800000 | 1682.67 |
| 1257120000000 | 1687.4 |
| 1257206400000 | 1663.92 |
| 1257292800000 | 1696.22 |
| 1257379200000 | 1708.81 |
| 1257465600000 | 1712.3 |
| 1257724800000 | 1752.37 |
| 1257811200000 | 1749.26 |
| 1257897600000 | 1766.8 |
| 1257984000000 | 1765.85 |
| 1258070400000 | 1772.17 |
| 1258329600000 | 1808.61 |
| 1258416000000 | 1799.31 |
| 1258502400000 | 1803.05 |
| 1258588800000 | 1774.15 |
| 1258675200000 | 1762.03 |
| 1258934400000 | 1805.99 |
| 1259020800000 | 1796.14 |
| 1259107200000 | 1806.42 |
| 1259193600000 | 1747.22 |
| 1259280000000 | 1770.54 |
| 1259539200000 | 1752.07 |
| 1259625600000 | 1799.77 |
| 1259712000000 | 1801.25 |
| 1259798400000 | 1797.9 |
| 1259884800000 | 1812.92 |
| 1260144000000 | 1804.56 |
| 1260230400000 | 1775.01 |
| 1260316800000 | 1761.93 |
| 1260403200000 | 1779.16 |
| 1260489600000 | 1793.5 |
| 1260748800000 | 1807.16 |
| 1260835200000 | 1809.99 |
| 1260921600000 | 1837.05 |
| 1261008000000 | 1820.06 |
| 1261094400000 | 1816.48 |
| 1261353600000 | 1844.97 |
| 1261440000000 | 1849.25 |
| 1261526400000 | 1852.22 |
| 1261958400000 | 1864.4 |
| 1262044800000 | 1868.53 |
| 1262131200000 | 1853.56 |
| 1262563200000 | 1883.32 |
| 1262649600000 | 1881.32 |
| 1262736000000 | 1883.59 |
| 1262822400000 | 1881.02 |
| 1262908800000 | 1887.78 |
| 1263168000000 | 1888.31 |
| 1263254400000 | 1857.68 |
| 1263340800000 | 1865.59 |
| 1263427200000 | 1875.56 |
| 1263513600000 | 1841.09 |
| 1263772800000 | 1853.51 |
| 1263859200000 | 1869.34 |
| 1263945600000 | 1831.28 |
| 1264032000000 | 1800.08 |
| 1264118400000 | 1782.24 |
| 1264377600000 | 1765.15 |
| 1264464000000 | 1775.39 |
| 1264550400000 | 1762.11 |
| 1264636800000 | 1732.82 |
| 1264723200000 | 1753.66 |
| 1264982400000 | 1768.07 |
| 1265068800000 | 1787.03 |
| 1265155200000 | 1775.8 |
| 1265241600000 | 1731.44 |
| 1265328000000 | 1697.88 |
| 1265587200000 | 1711.32 |
| 1265673600000 | 1716.76 |
| 1265760000000 | 1728.32 |
| 1265846400000 | 1719.42 |
| 1265932800000 | 1717.33 |
| 1266192000000 | 1720.83 |
| 1266278400000 | 1745.54 |
| 1266364800000 | 1765.17 |
| 1266451200000 | 1775.62 |
| 1266537600000 | 1786.86 |
| 1266796800000 | 1777.22 |
| 1266883200000 | 1751.53 |
| 1266969600000 | 1752.08 |
| 1267056000000 | 1724.5 |
| 1267142400000 | 1746.63 |
| 1267401600000 | 1782.13 |
| 1267488000000 | 1802.09 |
| 1267574400000 | 1815.37 |
| 1267660800000 | 1809.95 |
| 1267747200000 | 1835.33 |
| 1268006400000 | 1835.1 |
| 1268092800000 | 1837.44 |
| 1268179200000 | 1854.67 |
| 1268265600000 | 1851.49 |
| 1268352000000 | 1856.19 |
| 1268611200000 | 1842.72 |
| 1268697600000 | 1863 |
| 1268784000000 | 1879.43 |
| 1268870400000 | 1875.05 |
| 1268956800000 | 1866.09 |
| 1269216000000 | 1867.62 |
| 1269302400000 | 1877.26 |
| 1269388800000 | 1884.34 |
| 1269475200000 | 1912.91 |
| 1269561600000 | 1908.8 |
| 1269820800000 | 1919.09 |
| 1269907200000 | 1912.96 |
| 1269993600000 | 1916.48 |
| 1270080000000 | 1943.42 |
| 1270512000000 | 1950.65 |
| 1270598400000 | 1941.98 |
| 1270684800000 | 1925.07 |
| 1270771200000 | 1949.88 |
| 1271030400000 | 1949.53 |
| 1271116800000 | 1942.8 |
| 1271203200000 | 1959.17 |
| 1271289600000 | 1963.89 |
| 1271376000000 | 1930.22 |
| 1271635200000 | 1923.15 |
| 1271721600000 | 1955.89 |
| 1271808000000 | 1946.58 |
| 1271894400000 | 1925.39 |
| 1271980800000 | 1949.68 |
| 1272240000000 | 1972.49 |
| 1272326400000 | 1917.07 |
| 1272412800000 | 1892.33 |
| 1272499200000 | 1909.39 |
| 1272585600000 | 1900.71 |
| 1272844800000 | 1907.48 |
| 1272931200000 | 1849.44 |
| 1273017600000 | 1830.37 |
| 1273104000000 | 1808.62 |
| 1273190400000 | 1740.97 |
| 1273449600000 | 1836.53 |
| 1273536000000 | 1841.65 |
| 1273622400000 | 1887.15 |
| 1273708800000 | 1906.48 |
| 1273795200000 | 1848.11 |
| 1274054400000 | 1847.63 |
| 1274140800000 | 1875.09 |
| 1274227200000 | 1821.88 |
| 1274313600000 | 1781.86 |
| 1274400000000 | 1771.89 |
| 1274659200000 | 1765.01 |
| 1274745600000 | 1718.64 |
| 1274832000000 | 1749.82 |
| 1274918400000 | 1805.63 |
| 1275004800000 | 1805.64 |
| 1275264000000 | 1812.49 |
| 1275350400000 | 1815.2 |
| 1275436800000 | 1815.69 |
| 1275523200000 | 1839.15 |
| 1275609600000 | 1803.35 |
| 1275868800000 | 1791.38 |
| 1275955200000 | 1778.5 |
| 1276041600000 | 1815.12 |
| 1276128000000 | 1840.51 |
| 1276214400000 | 1839.05 |
| 1276473600000 | 1864.22 |
| 1276560000000 | 1878.74 |
| 1276646400000 | 1881.52 |
| 1276732800000 | 1890.91 |
| 1276819200000 | 1889.45 |
| 1277078400000 | 1911.74 |
| 1277164800000 | 1903.52 |
| 1277251200000 | 1884.05 |
| 1277337600000 | 1855.76 |
| 1277424000000 | 1841.97 |
| 1277683200000 | 1868.78 |
| 1277769600000 | 1805.8 |
| 1277856000000 | 1809.47 |
| 1277942400000 | 1775.33 |
| 1278028800000 | 1769.78 |
| 1278288000000 | 1765.18 |
| 1278374400000 | 1805.27 |
| 1278460800000 | 1819.32 |
| 1278547200000 | 1832.77 |
| 1278633600000 | 1842.28 |
| 1278892800000 | 1846.48 |
| 1278979200000 | 1881.24 |
| 1279065600000 | 1885.86 |
| 1279152000000 | 1866.97 |
| 1279238400000 | 1834.31 |
| 1279497600000 | 1824.96 |
| 1279584000000 | 1811.39 |
| 1279670400000 | 1821.46 |
| 1279756800000 | 1868.17 |
| 1279843200000 | 1876.63 |
| 1280102400000 | 1886.81 |
| 1280188800000 | 1888.42 |
| 1280275200000 | 1878.8 |
| 1280361600000 | 1864.02 |
| 1280448000000 | 1866.36 |
| 1280707200000 | 1910.46 |
| 1280793600000 | 1914.46 |
| 1280880000000 | 1921.03 |
| 1280966400000 | 1922.96 |
| 1281052800000 | 1901.17 |
| 1281312000000 | 1928.62 |
| 1281398400000 | 1907.38 |
| 1281484800000 | 1865.43 |
| 1281571200000 | 1859 |
| 1281657600000 | 1853.08 |
| 1281916800000 | 1853.44 |
| 1282003200000 | 1883.12 |
| 1282089600000 | 1877.69 |
| 1282176000000 | 1845.68 |
| 1282262400000 | 1823.14 |
| 1282521600000 | 1825.83 |
| 1282608000000 | 1801.27 |
| 1282694400000 | 1789.09 |
| 1282780800000 | 1794.78 |
| 1282867200000 | 1806.49 |
| 1283126400000 | 1796.62 |
| 1283212800000 | 1800.88 |
| 1283299200000 | 1849.54 |
| 1283385600000 | 1851.24 |
| 1283472000000 | 1866.11 |
| 1283731200000 | 1871.76 |
| 1283817600000 | 1860.27 |
| 1283904000000 | 1874 |
| 1283990400000 | 1892.62 |
| 1284076800000 | 1891.48 |
| 1284336000000 | 1905.48 |
| 1284422400000 | 1909.91 |
| 1284508800000 | 1905.23 |
| 1284595200000 | 1901.74 |
| 1284681600000 | 1891.95 |
| 1284940800000 | 1916.9 |
| 1285027200000 | 1912.57 |
| 1285113600000 | 1891.17 |
| 1285200000000 | 1883.29 |
| 1285286400000 | 1917.52 |
| 1285545600000 | 1911.7 |
| 1285632000000 | 1911.46 |
| 1285718400000 | 1903.04 |
| 1285804800000 | 1898.09 |
| 1285891200000 | 1892.92 |
| 1286150400000 | 1870.49 |
| 1286236800000 | 1894.54 |
| 1286323200000 | 1910.26 |
| 1286409600000 | 1911.18 |
| 1286496000000 | 1916.96 |
| 1286755200000 | 1923.65 |
| 1286841600000 | 1922.7 |
| 1286928000000 | 1962.6 |
| 1287014400000 | 1968.65 |
| 1287100800000 | 1978.56 |
| 1287360000000 | 1985.32 |
| 1287446400000 | 1976.78 |
| 1287532800000 | 1987.74 |
| 1287619200000 | 2012.99 |
| 1287705600000 | 2012.15 |
| 1287964800000 | 2022.52 |
| 1288051200000 | 2014.66 |
| 1288137600000 | 2000.58 |
| 1288224000000 | 2008.85 |
| 1288310400000 | 2011.51 |
| 1288569600000 | 2013.37 |
| 1288656000000 | 2027.44 |
| 1288742400000 | 2016.81 |
| 1288828800000 | 2049.75 |
| 1288915200000 | 2054.59 |
| 1289174400000 | 2054.44 |
| 1289260800000 | 2065.6 |
| 1289347200000 | 2044.81 |
| 1289433600000 | 2043.56 |
| 1289520000000 | 2045.85 |
| 1289779200000 | 2062.15 |
| 1289865600000 | 2021.44 |
| 1289952000000 | 2033.11 |
| 1290038400000 | 2073.26 |
| 1290124800000 | 2076.13 |
| 1290384000000 | 2069.68 |
| 1290470400000 | 2033.2 |
| 1290556800000 | 2069.4 |
| 1290643200000 | 2087.43 |
| 1290729600000 | 2078.92 |
| 1290988800000 | 2033.63 |
| 1291075200000 | 2031.17 |
| 1291161600000 | 2084.92 |
| 1291248000000 | 2115.94 |
| 1291334400000 | 2113.96 |
| 1291593600000 | 2117.39 |
| 1291680000000 | 2132.52 |
| 1291766400000 | 2125.55 |
| 1291852800000 | 2120.28 |
| 1291939200000 | 2132.64 |
| 1292198400000 | 2141.09 |
| 1292284800000 | 2140.21 |
| 1292371200000 | 2138.27 |
| 1292457600000 | 2140.79 |
| 1292544000000 | 2128.7 |
| 1292803200000 | 2140.44 |
| 1292889600000 | 2158.68 |
| 1292976000000 | 2157.55 |
| 1293062400000 | 2155.93 |
| 1293408000000 | 2131.46 |
| 1293494400000 | 2132.07 |
| 1293580800000 | 2139.4 |
| 1293667200000 | 2117.67 |
| 1294012800000 | 2139.81 |
| 1294099200000 | 2135.33 |
| 1294185600000 | 2122.9 |
| 1294272000000 | 2134.94 |
| 1294358400000 | 2125.62 |
| 1294617600000 | 2096.88 |
| 1294704000000 | 2126.25 |
| 1294790400000 | 2164.91 |
| 1294876800000 | 2165.14 |
| 1294963200000 | 2164.88 |
| 1295222400000 | 2164.9 |
| 1295308800000 | 2185.04 |
| 1295395200000 | 2165.43 |
| 1295481600000 | 2144.78 |
| 1295568000000 | 2155.93 |
| 1295827200000 | 2156.28 |
| 1295913600000 | 2153.46 |
| 1296000000000 | 2170.59 |
| 1296086400000 | 2179.88 |
| 1296172800000 | 2164.17 |
| 1296432000000 | 2155.38 |
| 1296518400000 | 2186.96 |
| 1296604800000 | 2185.61 |
| 1296691200000 | 2189 |
| 1296777600000 | 2195.87 |
| 1297036800000 | 2218.43 |
| 1297123200000 | 2230.62 |
| 1297209600000 | 2229.55 |
| 1297296000000 | 2233.32 |
| 1297382400000 | 2243.43 |
| 1297641600000 | 2252.27 |
| 1297728000000 | 2252.66 |
| 1297814400000 | 2257.07 |
| 1297900800000 | 2253.57 |
| 1297987200000 | 2258.98 |
| 1298246400000 | 2226.26 |
| 1298332800000 | 2224.19 |
| 1298419200000 | 2185.76 |
| 1298505600000 | 2166.8 |
| 1298592000000 | 2186.3 |
| 1298851200000 | 2212.78 |
| 1298937600000 | 2199.95 |
| 1299024000000 | 2185.81 |
| 1299110400000 | 2197.91 |
| 1299196800000 | 2183.96 |
| 1299456000000 | 2179.91 |
| 1299542400000 | 2182.27 |
| 1299628800000 | 2174.7 |
| 1299715200000 | 2152.2 |
| 1299801600000 | 2126.84 |
| 1300060800000 | 2093.58 |
| 1300147200000 | 2030.45 |
| 1300233600000 | 1992.76 |
| 1300320000000 | 2036.2 |
| 1300406400000 | 2040.52 |
| 1300665600000 | 2086.31 |
| 1300752000000 | 2074.75 |
| 1300838400000 | 2081.57 |
| 1300924800000 | 2119.91 |
| 1301011200000 | 2124.57 |
| 1301270400000 | 2123.83 |
| 1301356800000 | 2122.83 |
| 1301443200000 | 2158.68 |
| 1301529600000 | 2154.44 |
| 1301616000000 | 2195.87 |
| 1301875200000 | 2196.34 |
| 1301961600000 | 2195.9 |
| 1302048000000 | 2206.77 |
| 1302134400000 | 2194.28 |
| 1302220800000 | 2205.03 |
| 1302480000000 | 2199.13 |
| 1302566400000 | 2166.82 |
| 1302652800000 | 2188.08 |
| 1302739200000 | 2173.56 |
| 1302825600000 | 2183.56 |
| 1303084800000 | 2137.73 |
| 1303171200000 | 2142.6 |
| 1303257600000 | 2203.82 |
| 1303344000000 | 2210.27 |
| 1303776000000 | 2228.57 |
| 1303862400000 | 2242.58 |
| 1303948800000 | 2261.69 |
| 1304035200000 | 2273.3 |
| 1304294400000 | 2274.09 |
| 1304380800000 | 2265.27 |
| 1304467200000 | 2225.38 |
| 1304553600000 | 2219.02 |
| 1304640000000 | 2244.43 |
| 1304899200000 | 2217.61 |
| 1304985600000 | 2243.95 |
| 1305072000000 | 2241.73 |
| 1305158400000 | 2225.81 |
| 1305244800000 | 2206.9699 |
| 1305504000000 | 2201.26 |
| 1305590400000 | 2164.14 |
| 1305676800000 | 2175.8 |
| 1305763200000 | 2192.63 |
| 1305849600000 | 2168.73 |
| 1306108800000 | 2125.67 |
| 1306195200000 | 2134.94 |
| 1306281600000 | 2139.31 |
| 1306368000000 | 2121.18 |
| 1306454400000 | 2133.16 |
| 1306713600000 | 2134.37 |
| 1306800000000 | 2172.75 |
| 1306886400000 | 2150.93 |
| 1306972800000 | 2110.2399 |
| 1307059200000 | 2119.66 |
| 1307318400000 | 2112.67 |
| 1307404800000 | 2116.78 |
| 1307491200000 | 2102.1 |
| 1307577600000 | 2131 |
| 1307664000000 | 2104.98 |
| 1307923200000 | 2108.63 |
| 1308009600000 | 2143.02 |
| 1308096000000 | 2118.51 |
| 1308182400000 | 2115.01 |
| 1308268800000 | 2127.68 |
| 1308528000000 | 2122.05 |
| 1308614400000 | 2161.78 |
| 1308700800000 | 2159.7 |
| 1308787200000 | 2122.8 |
| 1308873600000 | 2116.17 |
| 1309132800000 | 2110.93 |
| 1309219200000 | 2127.43 |
| 1309305600000 | 2165.56 |
| 1309392000000 | 2191.55 |
| 1309478400000 | 2203.73 |
| 1309737600000 | 2212.44 |
| 1309824000000 | 2210.9699 |
| 1309910400000 | 2208.51 |
| 1309996800000 | 2221.96 |
| 1310083200000 | 2201 |
| 1310342400000 | 2150.09 |
| 1310428800000 | 2133.92 |
| 1310515200000 | 2162.2 |
| 1310601600000 | 2143.84 |
| 1310688000000 | 2144.17 |
| 1310947200000 | 2109.28 |
| 1311033600000 | 2133.4699 |
| 1311120000000 | 2143.69 |
| 1311206400000 | 2162.92 |
| 1311292800000 | 2173.3 |
| 1311552000000 | 2178.66 |
| 1311638400000 | 2176.7399 |
| 1311724800000 | 2148.01 |
| 1311811200000 | 2127.55 |
| 1311897600000 | 2118.94 |
| 1312156800000 | 2062.67 |
| 1312243200000 | 2012.11 |
| 1312329600000 | 1964.9 |
| 1312416000000 | 1893.41 |
| 1312502400000 | 1845.61 |
| 1312761600000 | 1750.04 |
| 1312848000000 | 1755.91 |
| 1312934400000 | 1671.77 |
| 1313020800000 | 1729.14 |
| 1313107200000 | 1788.19 |
| 1313366400000 | 1797.86 |
| 1313452800000 | 1786.34 |
| 1313539200000 | 1771.73 |
| 1313625600000 | 1668.54 |
| 1313971200000 | 1633.6099 |
| 1314057600000 | 1650.5 |
| 1314144000000 | 1695.65 |
| 1314230400000 | 1670.1 |
| 1314316800000 | 1656.18 |
| 1314576000000 | 1695.97 |
| 1314662400000 | 1690.66 |
| 1314748800000 | 1733.89 |
| 1314835200000 | 1719.97 |
| 1314921600000 | 1661.93 |
| 1315180800000 | 1575.39 |
| 1315267200000 | 1560.39 |
| 1315353600000 | 1624.53 |
| 1315440000000 | 1626.97 |
| 1315526400000 | 1564.18 |
| 1315785600000 | 1528.06 |
| 1315872000000 | 1554.23 |
| 1315958400000 | 1605.3599 |
| 1316044800000 | 1652.72 |
| 1316131200000 | 1670.92 |
| 1316390400000 | 1625.66 |
| 1316476800000 | 1669.26 |
| 1316563200000 | 1630.33 |
| 1316649600000 | 1548.32 |
| 1316736000000 | 1554.1199 |
| 1316995200000 | 1593.76 |
| 1317081600000 | 1677 |
| 1317168000000 | 1662.26 |
| 1317254400000 | 1679.61 |
| 1317340800000 | 1636.7 |
| 1317600000000 | 1599.79 |
| 1317686400000 | 1549.29 |
| 1317772800000 | 1622.02 |
| 1317859200000 | 1675.03 |
| 1317945600000 | 1683.74 |
| 1318204800000 | 1733.34 |
| 1318291200000 | 1738.49 |
| 1318377600000 | 1776.82 |
| 1318464000000 | 1755.7 |
| 1318550400000 | 1772.98 |
| 1318809600000 | 1741.65 |
| 1318896000000 | 1748 |
| 1318982400000 | 1756.49 |
| 1319068800000 | 1713.28 |
| 1319155200000 | 1771.65 |
| 1319414400000 | 1798.92 |
| 1319500800000 | 1794.43 |
| 1319587200000 | 1786.11 |
| 1319673600000 | 1876.51 |
| 1319760000000 | 1877.67 |
| 1320019200000 | 1819.01 |
| 1320105600000 | 1731.34 |
| 1320192000000 | 1767.78 |
| 1320278400000 | 1817.77 |
| 1320364800000 | 1774.38 |
| 1320624000000 | 1762.45 |
| 1320710400000 | 1772.47 |
| 1320796800000 | 1733.97 |
| 1320883200000 | 1742.45 |
| 1320969600000 | 1799.18 |
| 1321228800000 | 1777.54 |
| 1321315200000 | 1760.64 |
| 1321401600000 | 1755.01 |
| 1321488000000 | 1735.43 |
| 1321574400000 | 1719.77 |
| 1321833600000 | 1661.52 |
| 1321920000000 | 1641.6199 |
| 1322006400000 | 1618.53 |
| 1322092800000 | 1614.31 |
| 1322179200000 | 1631.93 |
| 1322438400000 | 1705.26 |
| 1322524800000 | 1720.48 |
| 1322611200000 | 1804.39 |
| 1322697600000 | 1787.75 |
| 1322784000000 | 1801.19 |
| 1323043200000 | 1809.42 |
| 1323129600000 | 1787.26 |
| 1323216000000 | 1775.98 |
| 1323302400000 | 1740.42 |
| 1323388800000 | 1771.51 |
| 1323648000000 | 1714.75 |
| 1323734400000 | 1713.22 |
| 1323820800000 | 1682.98 |
| 1323907200000 | 1699.8 |
| 1323993600000 | 1692.53 |
| 1324252800000 | 1683.54 |
| 1324339200000 | 1735.01 |
| 1324425600000 | 1719.7 |
| 1324512000000 | 1736.93 |
| 1324598400000 | 1745.39 |
| 1324944000000 | 1748.06 |
| 1325030400000 | 1715.97 |
| 1325116800000 | 1737.96 |
| 1325203200000 | 1752.49 |
| 1325462400000 | 1803.29 |
| 1325548800000 | 1829.83 |
| 1325635200000 | 1814.85 |
| 1325721600000 | 1810.48 |
| 1325808000000 | 1802.42 |
| 1326067200000 | 1790.92 |
| 1326153600000 | 1831.92 |
| 1326240000000 | 1831.42 |
| 1326326400000 | 1840.2 |
| 1326412800000 | 1829.78 |
| 1326672000000 | 1851.74 |
| 1326758400000 | 1884.35 |
| 1326844800000 | 1891.31 |
| 1326931200000 | 1909.28 |
| 1327017600000 | 1904.9 |
| 1327276800000 | 1914.05 |
| 1327363200000 | 1906.48 |
| 1327449600000 | 1901.42 |
| 1327536000000 | 1934.62 |
| 1327622400000 | 1926.58 |
| 1327881600000 | 1905.34 |
| 1327968000000 | 1912.59 |
| 1328054400000 | 1957.71 |
| 1328140800000 | 1969.99 |
| 1328227200000 | 2003.78 |
| 1328486400000 | 2002.2 |
| 1328572800000 | 1997.6 |
| 1328659200000 | 1996.99 |
| 1328745600000 | 2007.77 |
| 1328832000000 | 1980.8 |
| 1329091200000 | 1993.51 |
| 1329177600000 | 1989.93 |
| 1329264000000 | 2000.09 |
| 1329350400000 | 1996.92 |
| 1329436800000 | 2024.65 |
| 1329696000000 | 2053.96 |
| 1329782400000 | 2040.91 |
| 1329868800000 | 2022.31 |
| 1329955200000 | 2013.09 |
| 1330041600000 | 2029.05 |
| 1330300800000 | 2023.17 |
| 1330387200000 | 2034.58 |
| 1330473600000 | 2026.08 |
| 1330560000000 | 2050.2 |
| 1330646400000 | 2044.52 |
| 1330905600000 | 2027.5 |
| 1330992000000 | 1958.01 |
| 1331078400000 | 1970.64 |
| 1331164800000 | 2020.29 |
| 1331251200000 | 2033.96 |
| 1331510400000 | 2039.27 |
| 1331596800000 | 2067.02 |
| 1331683200000 | 2088.35 |
| 1331769600000 | 2107.31 |
| 1331856000000 | 2111.66 |
| 1332115200000 | 2109.96 |
| 1332201600000 | 2081.28 |
| 1332288000000 | 2086.64 |
| 1332374400000 | 2061.88 |
| 1332460800000 | 2067.94 |
| 1332720000000 | 2093.43 |
| 1332806400000 | 2093.68 |
| 1332892800000 | 2069.61 |
| 1332979200000 | 2034.25 |
| 1333065600000 | 2056.9 |
| 1333324800000 | 2088.94 |
| 1333411200000 | 2069.87 |
| 1333497600000 | 2010.54 |
| 1333584000000 | 2005.02 |
| 1334102400000 | 1974.96 |
| 1334188800000 | 1998.58 |
| 1334275200000 | 1954.04 |
| 1334534400000 | 1965.55 |
| 1334620800000 | 2014.68 |
| 1334707200000 | 1994.97 |
| 1334793600000 | 1978.05 |
| 1334880000000 | 1994.75 |
| 1335139200000 | 1927.1 |
| 1335225600000 | 1947.14 |
| 1335312000000 | 1982.43 |
| 1335398400000 | 1993.93 |
| 1335484800000 | 2010 |
| 1335744000000 | 1987.41 |
| 1335916800000 | 1974.92 |
| 1336003200000 | 1971.7 |
| 1336089600000 | 1925.35 |
| 1336348800000 | 1927.09 |
| 1336435200000 | 1890.61 |
| 1336521600000 | 1898.45 |
| 1336608000000 | 1901.87 |
| 1336694400000 | 1917.58 |
| 1336953600000 | 1880.82 |
| 1337040000000 | 1867.66 |
| 1337126400000 | 1862.08 |
| 1337212800000 | 1836.52 |
| 1337299200000 | 1822.5 |
| 1337558400000 | 1840.59 |
| 1337644800000 | 1872.84 |
| 1337731200000 | 1830.65 |
| 1337817600000 | 1835.8 |
| 1337904000000 | 1834.94 |
| 1338163200000 | 1832.52 |
| 1338249600000 | 1854.61 |
| 1338336000000 | 1820.47 |
| 1338422400000 | 1814.95 |
| 1338508800000 | 1753.01 |
| 1338768000000 | 1730.33 |
| 1338854400000 | 1728.91 |
| 1338940800000 | 1767.31 |
| 1339027200000 | 1784.82 |
| 1339113600000 | 1778.93 |
| 1339372800000 | 1780.55 |
| 1339459200000 | 1784.03 |
| 1339545600000 | 1780.06 |
| 1339632000000 | 1774.49 |
| 1339718400000 | 1799.52 |
| 1339977600000 | 1805.45 |
| 1340064000000 | 1838.74 |
| 1340150400000 | 1848.47 |
| 1340236800000 | 1835.71 |
| 1340323200000 | 1810.84 |
| 1340582400000 | 1774.67 |
| 1340668800000 | 1773.8 |
| 1340755200000 | 1798.35 |
| 1340841600000 | 1777.21 |
| 1340928000000 | 1852.57 |
| 1341187200000 | 1875.52 |
| 1341273600000 | 1900.47 |
| 1341360000000 | 1898.66 |
| 1341446400000 | 1889.46 |
| 1341532800000 | 1854.24 |
| 1341792000000 | 1848.18 |
| 1341878400000 | 1864.01 |
| 1341964800000 | 1864.26 |
| 1342051200000 | 1853.75 |
| 1342137600000 | 1893.43 |
| 1342396800000 | 1896.65 |
| 1342483200000 | 1899.41 |
| 1342569600000 | 1928.22 |
| 1342656000000 | 1950.49 |
| 1342742400000 | 1916.81 |
| 1343001600000 | 1855.13 |
| 1343088000000 | 1849.03 |
| 1343174400000 | 1853.91 |
| 1343260800000 | 1903.41 |
| 1343347200000 | 1933.17 |
| 1343606400000 | 1955.85 |
| 1343692800000 | 1952.8 |
| 1343779200000 | 1950.7 |
| 1343865600000 | 1908.77 |
| 1343952000000 | 1980.4 |
| 1344211200000 | 1996.79 |
| 1344297600000 | 2009.78 |
| 1344384000000 | 2006.19 |
| 1344470400000 | 2006.15 |
| 1344556800000 | 2000.78 |
| 1344816000000 | 1990.18 |
| 1344902400000 | 2007.57 |
| 1344988800000 | 2000.47 |
| 1345075200000 | 2014.33 |
| 1345161600000 | 2028.82 |
| 1345420800000 | 2025.18 |
| 1345507200000 | 2041.44 |
| 1345593600000 | 2020.72 |
| 1345680000000 | 2002.17 |
| 1345766400000 | 2006.27 |
| 1346025600000 | 2026.38 |
| 1346112000000 | 2014.08 |
| 1346198400000 | 2017.87 |
| 1346284800000 | 1986.88 |
| 1346371200000 | 2007.42 |
| 1346630400000 | 2019.09 |
| 1346716800000 | 1994.9 |
| 1346803200000 | 2002.75 |
| 1346889600000 | 2058.03 |
| 1346976000000 | 2071.19 |
| 1347235200000 | 2069.94 |
| 1347321600000 | 2094.35 |
| 1347408000000 | 2102.16 |
| 1347494400000 | 2089.14 |
| 1347580800000 | 2119.43 |
| 1347840000000 | 2115.85 |
| 1347926400000 | 2100.32 |
| 1348012800000 | 2111.73 |
| 1348099200000 | 2111.8 |
| 1348185600000 | 2129.08 |
| 1348444800000 | 2116.88 |
| 1348531200000 | 2121.14 |
| 1348617600000 | 2078.98 |
| 1348704000000 | 2084.18 |
| 1348790400000 | 2065.18 |
| 1349049600000 | 2096.31 |
| 1349136000000 | 2091.86 |
| 1349222400000 | 2096.62 |
| 1349308800000 | 2093.66 |
| 1349395200000 | 2119.46 |
| 1349654400000 | 2090.7399 |
| 1349740800000 | 2075.46 |
| 1349827200000 | 2068.75 |
| 1349913600000 | 2089.21 |
| 1350000000000 | 2074.61 |
| 1350259200000 | 2083.63 |
| 1350345600000 | 2115.98 |
| 1350432000000 | 2122.37 |
| 1350518400000 | 2132.79 |
| 1350604800000 | 2116.01 |
| 1350864000000 | 2102.48 |
| 1350950400000 | 2059.33 |
| 1351036800000 | 2066.02 |
| 1351123200000 | 2068.54 |
| 1351209600000 | 2077.55 |
| 1351468800000 | 2070.09 |
| 1351555200000 | 2092.56 |
| 1351641600000 | 2086.37 |
| 1351728000000 | 2107.63 |
| 1351814400000 | 2115.03 |
| 1352073600000 | 2104.41 |
| 1352160000000 | 2119.44 |
| 1352246400000 | 2080.87 |
| 1352332800000 | 2070.52 |
| 1352419200000 | 2059.29 |
| 1352678400000 | 2060.19 |
| 1352764800000 | 2059.77 |
| 1352851200000 | 2041.89 |
| 1352937600000 | 2023.09 |
| 1353024000000 | 1997.66 |
| 1353283200000 | 2045.8 |
| 1353369600000 | 2059.73 |
| 1353456000000 | 2063.35 |
| 1353542400000 | 2081.27 |
| 1353628800000 | 2097.67 |
| 1353888000000 | 2092.81 |
| 1353974400000 | 2104.42 |
| 1354060800000 | 2107.37 |
| 1354147200000 | 2124.9 |
| 1354233600000 | 2126.7399 |
| 1354492800000 | 2134.64 |
| 1354579200000 | 2133.84 |
| 1354665600000 | 2140.16 |
| 1354752000000 | 2165.06 |
| 1354838400000 | 2160.92 |
| 1355097600000 | 2163.89 |
| 1355184000000 | 2179.91 |
| 1355270400000 | 2185.8 |
| 1355356800000 | 2176.96 |
| 1355443200000 | 2180.83 |
| 1355702400000 | 2182.6 |
| 1355788800000 | 2196.45 |
| 1355875200000 | 2202.27 |
| 1355961600000 | 2202.83 |
| 1356048000000 | 2192.28 |
| 1356566400000 | 2196.09 |
| 1356652800000 | 2183.92 |
| 1357084800000 | 2230.9699 |
| 1357171200000 | 2227.02 |
| 1357257600000 | 2233.41 |
| 1357516800000 | 2222.14 |
| 1357603200000 | 2213.2199 |
| 1357689600000 | 2224.03 |
| 1357776000000 | 2220.68 |
| 1357862400000 | 2222.19 |
| 1358121600000 | 2224.7199 |
| 1358208000000 | 2209.9899 |
| 1358294400000 | 2215.16 |
| 1358380800000 | 2230.52 |
| 1358467200000 | 2224.1 |
| 1358726400000 | 2235.68 |
| 1358812800000 | 2223.25 |
| 1358899200000 | 2227.66 |
| 1358985600000 | 2232.37 |
| 1359072000000 | 2260.58 |
| 1359331200000 | 2255.45 |
| 1359417600000 | 2256.87 |
| 1359504000000 | 2246.28 |
| 1359590400000 | 2235.89 |
| 1359676800000 | 2254.94 |
| 1359936000000 | 2202.52 |
| 1360022400000 | 2210.83 |
| 1360108800000 | 2190.42 |
| 1360195200000 | 2193.3 |
| 1360281600000 | 2210.91 |
| 1360540800000 | 2205.55 |
| 1360627200000 | 2213.67 |
| 1360713600000 | 2231.5 |
| 1360800000000 | 2210.17 |
| 1360886400000 | 2201.69 |
| 1361145600000 | 2210.87 |
| 1361232000000 | 2245.41 |
| 1361318400000 | 2240.55 |
| 1361404800000 | 2200.39 |
| 1361491200000 | 2222.52 |
| 1361750400000 | 2250.63 |
| 1361836800000 | 2203.61 |
| 1361923200000 | 2227 |
| 1362009600000 | 2248.01 |
| 1362096000000 | 2238.2199 |
| 1362355200000 | 2232.88 |
| 1362441600000 | 2279.46 |
| 1362528000000 | 2291.55 |
| 1362614400000 | 2297.76 |
| 1362700800000 | 2308.7199 |
| 1362960000000 | 2308.29 |
| 1363046400000 | 2305.09 |
| 1363132800000 | 2306.96 |
| 1363219200000 | 2330.19 |
| 1363305600000 | 2326.33 |
| 1363564800000 | 2319.42 |
| 1363651200000 | 2301.9 |
| 1363737600000 | 2314.33 |
| 1363824000000 | 2295.4699 |
| 1363910400000 | 2290.76 |
| 1364169600000 | 2280.9 |
| 1364256000000 | 2284.45 |
| 1364342400000 | 2257.94 |
| 1364428800000 | 2261.83 |
| 1364860800000 | 2303.7399 |
| 1364947200000 | 2284.94 |
| 1365033600000 | 2264.06 |
| 1365120000000 | 2217.44 |
| 1365379200000 | 2220.78 |
| 1365465600000 | 2213.46 |
| 1365552000000 | 2263.01 |
| 1365638400000 | 2275.2399 |
| 1365724800000 | 2241.62 |
| 1365984000000 | 2230.9899 |
| 1366070400000 | 2220.36 |
| 1366156800000 | 2174.66 |
| 1366243200000 | 2166.98 |
| 1366329600000 | 2162.31 |
| 1366588800000 | 2168.26 |
| 1366675200000 | 2218.38 |
| 1366761600000 | 2243.93 |
| 1366848000000 | 2262.4 |
| 1366934400000 | 2251.44 |
| 1367193600000 | 2255.17 |
| 1367280000000 | 2265.53 |
| 1367452800000 | 2278.2399 |
| 1367539200000 | 2320.48 |
| 1367798400000 | 2313.15 |
| 1367884800000 | 2331.98 |
| 1367971200000 | 2342.85 |
| 1368057600000 | 2344.93 |
| 1368144000000 | 2350.48 |
| 1368403200000 | 2350.11 |
| 1368489600000 | 2367.94 |
| 1368576000000 | 2372.66 |
| 1368662400000 | 2372.89 |
| 1368748800000 | 2372.94 |
| 1369008000000 | 2388.2199 |
| 1369094400000 | 2392.4 |
| 1369180800000 | 2408.09 |
| 1369267200000 | 2358.39 |
| 1369353600000 | 2344.84 |
| 1369612800000 | 2365.65 |
| 1369699200000 | 2395.09 |
| 1369785600000 | 2356.35 |
| 1369872000000 | 2368.73 |
| 1369958400000 | 2355.06 |
| 1370217600000 | 2335.89 |
| 1370304000000 | 2339.61 |
| 1370390400000 | 2308.4 |
| 1370476800000 | 2283.06 |
| 1370563200000 | 2323.9899 |
| 1370822400000 | 2338.44 |
| 1370908800000 | 2315.04 |
| 1370995200000 | 2298.08 |
| 1371081600000 | 2284.9699 |
| 1371168000000 | 2295.28 |
| 1371427200000 | 2317.9899 |
| 1371513600000 | 2323.41 |
| 1371600000000 | 2315.12 |
| 1371686400000 | 2242.14 |
| 1371772800000 | 2203.91 |
| 1372032000000 | 2172.2199 |
| 1372118400000 | 2206.57 |
| 1372204800000 | 2242.37 |
| 1372291200000 | 2258.7199 |
| 1372377600000 | 2248.71 |
| 1372636800000 | 2257.18 |
| 1372723200000 | 2238.1 |
| 1372809600000 | 2215.18 |
| 1372896000000 | 2261.42 |
| 1372982400000 | 2213.14 |
| 1373241600000 | 2255.52 |
| 1373328000000 | 2279.4 |
| 1373414400000 | 2280.4699 |
| 1373500800000 | 2304.39 |
| 1373587200000 | 2317.67 |
| 1373846400000 | 2324.05 |
| 1373932800000 | 2314.76 |
| 1374019200000 | 2327.34 |
| 1374105600000 | 2351.9899 |
| 1374192000000 | 2350.21 |
| 1374451200000 | 2349.58 |
| 1374537600000 | 2344.52 |
| 1374624000000 | 2360.12 |
| 1374710400000 | 2342.62 |
| 1374796800000 | 2329.44 |
| 1375056000000 | 2334.25 |
| 1375142400000 | 2339.55 |
| 1375228800000 | 2341 |
| 1375315200000 | 2378.11 |
| 1375401600000 | 2377.27 |
| 1375660800000 | 2376.52 |
| 1375747200000 | 2352.69 |
| 1375833600000 | 2344.09 |
| 1375920000000 | 2359.65 |
| 1376006400000 | 2365.46 |
| 1376265600000 | 2369.76 |
| 1376352000000 | 2384.2399 |
| 1376438400000 | 2392.33 |
| 1376524800000 | 2374.29 |
| 1376611200000 | 2378.81 |
| 1376870400000 | 2371.67 |
| 1376956800000 | 2352.45 |
| 1377043200000 | 2348.07 |
| 1377129600000 | 2379.34 |
| 1377216000000 | 2386.16 |
| 1377475200000 | 2390.32 |
| 1377561600000 | 2336.63 |
| 1377648000000 | 2311.15 |
| 1377734400000 | 2324 |
| 1377820800000 | 2300.9699 |
| 1378080000000 | 2341.01 |
| 1378166400000 | 2324.26 |
| 1378252800000 | 2327.86 |
| 1378339200000 | 2340.04 |
| 1378425600000 | 2348.98 |
| 1378684800000 | 2350.48 |
| 1378771200000 | 2396.31 |
| 1378857600000 | 2407.95 |
| 1378944000000 | 2406.18 |
| 1379030400000 | 2409.83 |
| 1379289600000 | 2438.58 |
| 1379376000000 | 2432.87 |
| 1379462400000 | 2445.59 |
| 1379548800000 | 2460.63 |
| 1379635200000 | 2454.78 |
| 1379894400000 | 2443.43 |
| 1379980800000 | 2450.89 |
| 1380067200000 | 2452.39 |
| 1380153600000 | 2453.44 |
| 1380240000000 | 2454.4899 |
| 1380499200000 | 2437.37 |
| 1380585600000 | 2463.9899 |
| 1380672000000 | 2449.41 |
| 1380758400000 | 2441.77 |
| 1380844800000 | 2448.48 |
| 1381104000000 | 2441.5 |
| 1381190400000 | 2430.77 |
| 1381276800000 | 2417.39 |
| 1381363200000 | 2462.58 |
| 1381449600000 | 2473.67 |
| 1381708800000 | 2473.71 |
| 1381795200000 | 2496.4699 |
| 1381881600000 | 2506.61 |
| 1381968000000 | 2499.28 |
| 1382054400000 | 2516.95 |
| 1382313600000 | 2519.65 |
| 1382400000000 | 2538.7199 |
| 1382486400000 | 2530.7399 |
| 1382572800000 | 2547.7 |
| 1382659200000 | 2549.6 |
| 1382918400000 | 2547.19 |
| 1383004800000 | 2559.02 |
| 1383091200000 | 2558.95 |
| 1383177600000 | 2565.83 |
| 1383264000000 | 2560.65 |
| 1383523200000 | 2570.78 |
| 1383609600000 | 2564.11 |
| 1383696000000 | 2575.64 |
| 1383782400000 | 2583.21 |
| 1383868800000 | 2580.82 |
| 1384128000000 | 2591.06 |
| 1384214400000 | 2578.8 |
| 1384300800000 | 2570.21 |
| 1384387200000 | 2598.16 |
| 1384473600000 | 2602.75 |
| 1384732800000 | 2619.88 |
| 1384819200000 | 2610.56 |
| 1384905600000 | 2611.64 |
| 1384992000000 | 2607.48 |
| 1385078400000 | 2614.08 |
| 1385337600000 | 2635.86 |
| 1385424000000 | 2632.36 |
| 1385510400000 | 2648.7399 |
| 1385596800000 | 2658.11 |
| 1385683200000 | 2663.41 |
| 1385942400000 | 2664.7199 |
| 1386028800000 | 2613.09 |
| 1386115200000 | 2590.16 |
| 1386201600000 | 2574.1 |
| 1386288000000 | 2597.54 |
| 1386547200000 | 2605.66 |
| 1386633600000 | 2583.18 |
| 1386720000000 | 2578.68 |
| 1386806400000 | 2561.78 |
| 1386892800000 | 2559.36 |
| 1387152000000 | 2602.08 |
| 1387238400000 | 2583.12 |
| 1387324800000 | 2609.15 |
| 1387411200000 | 2649.78 |
| 1387497600000 | 2666.59 |
| 1387756800000 | 2690.05 |
| 1388102400000 | 2716.7399 |
| 1388361600000 | 2706.59 |
| 1388620800000 | 2671.02 |
| 1388707200000 | 2682.18 |
| 1388966400000 | 2678.23 |
| 1389052800000 | 2698.46 |
| 1389139200000 | 2696.54 |
| 1389225600000 | 2676.75 |
| 1389312000000 | 2692.42 |
| 1389571200000 | 2704.96 |
| 1389657600000 | 2710.89 |
| 1389744000000 | 2761.98 |
| 1389830400000 | 2759.1 |
| 1389916800000 | 2766.11 |
| 1390176000000 | 2759.01 |
| 1390262400000 | 2762.12 |
| 1390348800000 | 2760.2 |
| 1390435200000 | 2733.52 |
| 1390521600000 | 2664.38 |
| 1390780800000 | 2648.89 |
| 1390867200000 | 2672.45 |
| 1390953600000 | 2645.5 |
| 1391040000000 | 2653.3 |
| 1391126400000 | 2635.76 |
| 1391385600000 | 2602.62 |
| 1391472000000 | 2588.94 |
| 1391558400000 | 2585.56 |
| 1391644800000 | 2625.98 |
| 1391731200000 | 2638.52 |
| 1391990400000 | 2635.81 |
| 1392076800000 | 2685.45 |
| 1392163200000 | 2701.87 |
| 1392249600000 | 2714.27 |
| 1392336000000 | 2732.65 |
| 1392595200000 | 2734.52 |
| 1392681600000 | 2734.55 |
| 1392768000000 | 2734.63 |
| 1392854400000 | 2722.51 |
| 1392940800000 | 2732.41 |
| 1393200000000 | 2747.91 |
| 1393286400000 | 2745.09 |
| 1393372800000 | 2735.5 |
| 1393459200000 | 2717.33 |
| 1393545600000 | 2744 |
| 1393804800000 | 2652.56 |
| 1393891200000 | 2718.04 |
| 1393977600000 | 2706.98 |
| 1394064000000 | 2708.56 |
| 1394150400000 | 2656.61 |
| 1394409600000 | 2632.11 |
| 1394496000000 | 2641.46 |
| 1394582400000 | 2607.53 |
| 1394668800000 | 2562.28 |
| 1394755200000 | 2569.2199 |
| 1395014400000 | 2606.56 |
| 1395100800000 | 2624.21 |
| 1395187200000 | 2633.75 |
| 1395273600000 | 2636.71 |
| 1395360000000 | 2645.91 |
| 1395619200000 | 2601.75 |
| 1395705600000 | 2642.4 |
| 1395792000000 | 2672.8 |
| 1395878400000 | 2671.59 |
| 1395964800000 | 2706.2399 |
| 1396224000000 | 2699.27 |
| 1396310400000 | 2714.9699 |
| 1396396800000 | 2719.86 |
| 1396483200000 | 2721.81 |
| 1396569600000 | 2740.32 |
| 1396828800000 | 2688.37 |
| 1396915200000 | 2676.2399 |
| 1397001600000 | 2682.59 |
| 1397088000000 | 2661.03 |
| 1397174400000 | 2622.17 |
| 1397433600000 | 2621.7399 |
| 1397520000000 | 2577.82 |
| 1397606400000 | 2621.09 |
| 1397692800000 | 2645.43 |
| 1398124800000 | 2696.2 |
| 1398211200000 | 2681.15 |
| 1398297600000 | 2681.44 |
| 1398384000000 | 2641.71 |
| 1398643200000 | 2650.9899 |
| 1398729600000 | 2686.27 |
| 1398816000000 | 2683.7 |
| 1398988800000 | 2666.88 |
| 1399248000000 | 2651.9899 |
| 1399334400000 | 2637.08 |
| 1399420800000 | 2649.62 |
| 1399507200000 | 2667.23 |
| 1399593600000 | 2660.35 |
| 1399852800000 | 2693.81 |
| 1399939200000 | 2709.8 |
| 1400025600000 | 2705.17 |
| 1400112000000 | 2677.23 |
| 1400198400000 | 2658.09 |
| 1400457600000 | 2668.16 |
| 1400544000000 | 2662.32 |
| 1400630400000 | 2675.63 |
| 1400716800000 | 2682.37 |
| 1400803200000 | 2694.17 |
| 1401062400000 | 2728.03 |
| 1401148800000 | 2742.76 |
| 1401235200000 | 2740.94 |
| 1401321600000 | 2739.88 |
| 1401408000000 | 2741.77 |
| 1401667200000 | 2745.54 |
| 1401753600000 | 2734.33 |
| 1401840000000 | 2736.64 |
| 1401926400000 | 2743.65 |
| 1402012800000 | 2757.53 |
| 1402272000000 | 2762.78 |
| 1402358400000 | 2768.52 |
| 1402444800000 | 2745.48 |
| 1402531200000 | 2743.4699 |
| 1402617600000 | 2732.7399 |
| 1402876800000 | 2723.36 |
| 1402963200000 | 2734.9699 |
| 1403049600000 | 2736.9699 |
| 1403136000000 | 2755.7 |
| 1403222400000 | 2751.6 |
| 1403481600000 | 2732.17 |
| 1403568000000 | 2735.59 |
| 1403654400000 | 2715.84 |
| 1403740800000 | 2700.98 |
| 1403827200000 | 2705.14 |
| 1404086400000 | 2709.29 |
| 1404172800000 | 2723.56 |
| 1404259200000 | 2725.23 |
| 1404345600000 | 2756.66 |
| 1404432000000 | 2751.19 |
| 1404691200000 | 2722.3 |
| 1404777600000 | 2686 |
| 1404864000000 | 2692.98 |
| 1404950400000 | 2654 |
| 1405036800000 | 2656.86 |
| 1405296000000 | 2687.92 |
| 1405382400000 | 2668 |
| 1405468800000 | 2702.17 |
| 1405555200000 | 2676.69 |
| 1405641600000 | 2666.51 |
| 1405900800000 | 2637.07 |
| 1405987200000 | 2670.25 |
| 1406073600000 | 2676.51 |
| 1406160000000 | 2688.2399 |
| 1406246400000 | 2647.85 |
| 1406505600000 | 2634.01 |
| 1406592000000 | 2647.52 |
| 1406678400000 | 2633.63 |
| 1406764800000 | 2580.41 |
| 1406851200000 | 2529.29 |
| 1407110400000 | 2513.56 |
| 1407196800000 | 2522.08 |
| 1407283200000 | 2505.67 |
| 1407369600000 | 2483.2199 |
| 1407456000000 | 2474.76 |
| 1407715200000 | 2524.53 |
| 1407801600000 | 2495.81 |
| 1407888000000 | 2527.85 |
| 1407974400000 | 2537.69 |
| 1408060800000 | 2504.76 |
| 1408320000000 | 2545.15 |
| 1408406400000 | 2569.33 |
| 1408492800000 | 2563.39 |
| 1408579200000 | 2585.41 |
| 1408665600000 | 2571.41 |
| 1408924800000 | 2615.93 |
| 1409011200000 | 2636.52 |
| 1409097600000 | 2632.9899 |
| 1409184000000 | 2603.9 |
| 1409270400000 | 2605.7 |
| 1409529600000 | 2608.57 |
| 1409616000000 | 2616.17 |
| 1409702400000 | 2646.2399 |
| 1409788800000 | 2672 |
| 1409875200000 | 2677.2399 |
| 1410134400000 | 2679.86 |
| 1410220800000 | 2667.05 |
| 1410307200000 | 2661.5 |
| 1410393600000 | 2659.4699 |
| 1410480000000 | 2651.18 |
| 1410739200000 | 2652.2399 |
| 1410825600000 | 2643.05 |
| 1410912000000 | 2652.43 |
| 1410998400000 | 2687.1 |
| 1411084800000 | 2688 |
| 1411344000000 | 2675.2 |
| 1411430400000 | 2632.79 |
| 1411516800000 | 2648.57 |
| 1411603200000 | 2614.05 |
| 1411689600000 | 2610.54 |
| 1411948800000 | 2593.76 |
| 1412035200000 | 2609.19 |
| 1412121600000 | 2584.08 |
| 1412208000000 | 2533.19 |
| 1412553600000 | 2543.08 |
| 1412640000000 | 2507.7399 |
| 1412726400000 | 2481.21 |
| 1412812800000 | 2478.36 |
| 1412899200000 | 2422.85 |
| 1413158400000 | 2426.33 |
| 1413244800000 | 2432.38 |
| 1413331200000 | 2364.58 |
| 1413417600000 | 2365.89 |
| 1413504000000 | 2440.46 |
| 1413763200000 | 2407.2199 |
| 1413849600000 | 2456.11 |
| 1413936000000 | 2473.2399 |
| 1414022400000 | 2500.35 |
| 1414108800000 | 2484.67 |
| 1414368000000 | 2460.96 |
| 1414454400000 | 2503.45 |
| 1414540800000 | 2510.59 |
| 1414627200000 | 2521.16 |
| 1414713600000 | 2577.68 |
| 1414972800000 | 2561.35 |
| 1415059200000 | 2538.39 |
| 1415145600000 | 2577.52 |
| 1415232000000 | 2593.57 |
| 1415318400000 | 2572.54 |
| 1415577600000 | 2589.95 |
| 1415664000000 | 2594.7 |
| 1415750400000 | 2553.51 |
| 1415836800000 | 2563.52 |
| 1415923200000 | 2565.8 |
| 1416182400000 | 2579.9899 |
| 1416268800000 | 2616.96 |
| 1416355200000 | 2622.54 |
| 1416441600000 | 2626.14 |
| 1416528000000 | 2690.9 |
| 1416787200000 | 2707.38 |
| 1416873600000 | 2725.78 |
| 1416960000000 | 2737.61 |
| 1417046400000 | 2753.42 |
| 1417132800000 | 2752.09 |
| 1417392000000 | 2748.2199 |
| 1417478400000 | 2740.9 |
| 1417564800000 | 2752.85 |
| 1417651200000 | 2721.62 |
| 1417737600000 | 2782.98 |
| 1417996800000 | 2763.88 |
| 1418083200000 | 2704.7199 |
| 1418169600000 | 2698.19 |
| 1418256000000 | 2711.09 |
| 1418342400000 | 2642.6 |
| 1418601600000 | 2576.86 |
| 1418688000000 | 2634.08 |
| 1418774400000 | 2630.6 |
| 1418860800000 | 2702.57 |
| 1418947200000 | 2697.11 |
| 1419206400000 | 2718.36 |
| 1419292800000 | 2733.71 |
| 1419811200000 | 2734.75 |
| 1419897600000 | 2704.7399 |
| 1420156800000 | 2697.09 |
| 1420416000000 | 2625.45 |
| 1420502400000 | 2624.41 |
| 1420588800000 | 2639.53 |
| 1420675200000 | 2724.69 |
| 1420761600000 | 2679.87 |
| 1421020800000 | 2712.94 |
| 1421107200000 | 2754.46 |
| 1421193600000 | 2722.01 |
| 1421280000000 | 2779.35 |
| 1421366400000 | 2812.91 |
| 1421625600000 | 2835.18 |
| 1421712000000 | 2840.44 |
| 1421798400000 | 2850.51 |
| 1421884800000 | 2887.37 |
| 1421971200000 | 2947.08 |
| 1422230400000 | 2987.5 |
| 1422316800000 | 2940.86 |
| 1422403200000 | 2956.84 |
| 1422489600000 | 2960.13 |
| 1422576000000 | 2948.65 |
| 1422835200000 | 2979.34 |
| 1422921600000 | 2996.5 |
| 1423008000000 | 3004.63 |
| 1423094400000 | 3007.75 |
| 1423180800000 | 2991.3 |
| 1423440000000 | 2941.83 |
| 1423526400000 | 2969.07 |
| 1423612800000 | 2967.7 |
| 1423699200000 | 3014.9 |
| 1423785600000 | 3024.9899 |
| 1424044800000 | 3016.58 |
| 1424131200000 | 3009.9699 |
| 1424217600000 | 3030.73 |
| 1424304000000 | 3043.75 |
| 1424390400000 | 3055.8 |
| 1424649600000 | 3079.65 |
| 1424736000000 | 3095.6 |
| 1424822400000 | 3094.78 |
| 1424908800000 | 3126.35 |
| 1424995200000 | 3149.13 |
| 1425254400000 | 3152.94 |
| 1425340800000 | 3116.62 |
| 1425427200000 | 3143.98 |
| 1425513600000 | 3178.83 |
| 1425600000000 | 3191.32 |
| 1425859200000 | 3196.55 |
| 1425945600000 | 3177.39 |
| 1426032000000 | 3260.31 |
| 1426118400000 | 3261.65 |
| 1426204800000 | 3290.45 |
| 1426464000000 | 3357.53 |
| 1426550400000 | 3302.23 |
| 1426636800000 | 3287.96 |
| 1426723200000 | 3285.91 |
| 1426809600000 | 3322.06 |
| 1427068800000 | 3281.15 |
| 1427155200000 | 3309.62 |
| 1427241600000 | 3271.38 |
| 1427328000000 | 3261.68 |
| 1427414400000 | 3269.87 |
| 1427673600000 | 3326.73 |
| 1427760000000 | 3295.29 |
| 1427846400000 | 3306.4 |
| 1427932800000 | 3291.91 |
| 1428364800000 | 3332.19 |
| 1428451200000 | 3312.14 |
| 1428537600000 | 3350.25 |
| 1428624000000 | 3405.83 |
| 1428883200000 | 3399.15 |
| 1428969600000 | 3368.36 |
| 1429056000000 | 3371.56 |
| 1429142400000 | 3313.25 |
| 1429228800000 | 3229.25 |
| 1429488000000 | 3282.9 |
| 1429574400000 | 3300.06 |
| 1429660800000 | 3281.94 |
| 1429747200000 | 3244.16 |
| 1429833600000 | 3259.2399 |
| 1430092800000 | 3318.84 |
| 1430179200000 | 3254.39 |
| 1430265600000 | 3151.93 |
| 1430352000000 | 3157.77 |
| 1430697600000 | 3191.96 |
| 1430784000000 | 3113.61 |
| 1430870400000 | 3114.25 |
| 1430956800000 | 3120.45 |
| 1431043200000 | 3201.2199 |
| 1431302400000 | 3192.53 |
| 1431388800000 | 3139.9899 |
| 1431475200000 | 3108.9899 |
| 1431561600000 | 3158.43 |
| 1431648000000 | 3134.34 |
| 1431907200000 | 3170.79 |
| 1431993600000 | 3240.76 |
| 1432080000000 | 3238.32 |
| 1432166400000 | 3238.79 |
| 1432252800000 | 3217.27 |
| 1432598400000 | 3169.56 |
| 1432684800000 | 3209.52 |
| 1432771200000 | 3178.4899 |
| 1432857600000 | 3107.85 |
| 1433116800000 | 3115.93 |
| 1433203200000 | 3088.31 |
| 1433289600000 | 3108.21 |
| 1433376000000 | 3086.09 |
| 1433462400000 | 3045.95 |
| 1433721600000 | 3010.7399 |
| 1433808000000 | 2994.02 |
| 1433894400000 | 3062.81 |
| 1433980800000 | 3083.07 |
| 1434067200000 | 3045.44 |
| 1434326400000 | 2986.9899 |
| 1434412800000 | 3004.03 |
| 1434499200000 | 2983.16 |
| 1434585600000 | 3010.9 |
| 1434672000000 | 2999.79 |
| 1434931200000 | 3105.75 |
| 1435017600000 | 3132.91 |
| 1435104000000 | 3114.62 |
| 1435190400000 | 3116.28 |
| 1435276800000 | 3121.12 |
| 1435536000000 | 3014.33 |
| 1435622400000 | 2978.94 |
| 1435708800000 | 3043.07 |
| 1435795200000 | 3020.23 |
| 1435881600000 | 3010.46 |
| 1436140800000 | 2967.9899 |
| 1436227200000 | 2912.53 |
| 1436313600000 | 2927.85 |
| 1436400000000 | 2995.04 |
| 1436486400000 | 3080.06 |
| 1436745600000 | 3128.9899 |
| 1436832000000 | 3137.44 |
| 1436918400000 | 3146.07 |
| 1437004800000 | 3194.15 |
| 1437091200000 | 3185.1 |
| 1437350400000 | 3202.76 |
| 1437436800000 | 3167.7399 |
| 1437523200000 | 3146.12 |
| 1437609600000 | 3143 |
| 1437696000000 | 3103.9899 |
| 1437955200000 | 3022.69 |
| 1438041600000 | 3056.65 |
| 1438128000000 | 3071.03 |
| 1438214400000 | 3080.51 |
| 1438300800000 | 3098.62 |
| 1438560000000 | 3138.69 |
| 1438646400000 | 3142.98 |
| 1438732800000 | 3188.18 |
| 1438819200000 | 3176.12 |
| 1438905600000 | 3146.21 |
| 1439164800000 | 3175.17 |
| 1439251200000 | 3094.4 |
| 1439337600000 | 2994.82 |
| 1439424000000 | 3027.57 |
| 1439510400000 | 3022.8 |
| 1439769600000 | 3013.7399 |
| 1439856000000 | 3010.14 |
| 1439942400000 | 2948.41 |
| 1440028800000 | 2877 |
| 1440115200000 | 2791.08 |
| 1440374400000 | 2665.45 |
| 1440460800000 | 2792.77 |
| 1440547200000 | 2758.67 |
| 1440633600000 | 2845.33 |
| 1440720000000 | 2841.94 |
| 1440979200000 | 2834.17 |
| 1441065600000 | 2767.87 |
| 1441152000000 | 2777.15 |
| 1441238400000 | 2849.7399 |
| 1441324800000 | 2774.12 |
| 1441584000000 | 2790.91 |
| 1441670400000 | 2833.68 |
| 1441756800000 | 2847.62 |
| 1441843200000 | 2824.9 |
| 1441929600000 | 2799.9899 |
| 1442188800000 | 2798.62 |
| 1442275200000 | 2815.01 |
| 1442361600000 | 2829.4699 |
| 1442448000000 | 2831.17 |
| 1442534400000 | 2755.09 |
| 1442793600000 | 2765.19 |
| 1442880000000 | 2665.92 |
| 1442966400000 | 2677.95 |
| 1443052800000 | 2626.82 |
| 1443139200000 | 2699.98 |
| 1443398400000 | 2644.67 |
| 1443484800000 | 2635.25 |
| 1443571200000 | 2692.08 |
| 1443657600000 | 2655.71 |
| 1443744000000 | 2670.02 |
| 1444003200000 | 2742.98 |
| 1444089600000 | 2765.5 |
| 1444176000000 | 2777.53 |
| 1444262400000 | 2785.56 |
| 1444348800000 | 2809.59 |
| 1444608000000 | 2809.8 |
| 1444694400000 | 2782.32 |
| 1444780800000 | 2750.7399 |
| 1444867200000 | 2786.92 |
| 1444953600000 | 2796.3 |
| 1445212800000 | 2813.03 |
| 1445299200000 | 2808.4699 |
| 1445385600000 | 2834.91 |
| 1445472000000 | 2900.89 |
| 1445558400000 | 2983.76 |
| 1445817600000 | 2984.08 |
| 1445904000000 | 2952.67 |
| 1445990400000 | 2991.84 |
| 1446076800000 | 2989.61 |
| 1446163200000 | 3003.63 |
| 1446422400000 | 3030.16 |
| 1446508800000 | 3028.35 |
| 1446595200000 | 3003.36 |
| 1446681600000 | 3014.1 |
| 1446768000000 | 3041.17 |
| 1447027200000 | 2994.68 |
| 1447113600000 | 2999.94 |
| 1447200000000 | 3017.33 |
| 1447286400000 | 2979.68 |
| 1447372800000 | 2958.11 |
| 1447632000000 | 2963.91 |
| 1447718400000 | 3035.29 |
| 1447804800000 | 3031.35 |
| 1447891200000 | 3062.63 |
| 1447977600000 | 3071.34 |
| 1448236800000 | 3064.44 |
| 1448323200000 | 3019.77 |
| 1448409600000 | 3081.08 |
| 1448496000000 | 3120.67 |
| 1448582400000 | 3114.02 |
| 1448841600000 | 3138.31 |
| 1448928000000 | 3106.29 |
| 1449014400000 | 3091.55 |
| 1449100800000 | 2985.75 |
| 1449187200000 | 2978.57 |
| 1449446400000 | 3019.63 |
| 1449532800000 | 2961.26 |
| 1449619200000 | 2938.2 |
| 1449705600000 | 2937.73 |
| 1449792000000 | 2867.2399 |
| 1450051200000 | 2815.42 |
| 1450137600000 | 2899.84 |
| 1450224000000 | 2909.02 |
| 1450310400000 | 2975.93 |
| 1450396800000 | 2939.9899 |
| 1450656000000 | 2907.61 |
| 1450742400000 | 2905.62 |
| 1450828800000 | 2966.89 |
| 1451260800000 | 2947.04 |
| 1451347200000 | 3003.37 |
| 1451433600000 | 2972.87 |
| 1451865600000 | 2856.37 |
| 1451952000000 | 2863.92 |
| 1452038400000 | 2835.83 |
| 1452124800000 | 2770.98 |
| 1452211200000 | 2734.81 |
| 1452470400000 | 2724.66 |
| 1452556800000 | 2770.14 |
| 1452643200000 | 2764.86 |
| 1452729600000 | 2717.61 |
| 1452816000000 | 2646.8 |
| 1453075200000 | 2637.51 |
| 1453161600000 | 2680.94 |
| 1453248000000 | 2601.12 |
| 1453334400000 | 2650.23 |
| 1453420800000 | 2709.05 |
| 1453680000000 | 2705.68 |
| 1453766400000 | 2726.44 |
| 1453852800000 | 2729.38 |
| 1453939200000 | 2666.18 |
| 1454025600000 | 2715.7 |
| 1454284800000 | 2707.34 |
| 1454371200000 | 2656.69 |
| 1454457600000 | 2615.86 |
| 1454544000000 | 2605.86 |
| 1454630400000 | 2576.44 |
| 1454889600000 | 2483.48 |
| 1454976000000 | 2458.66 |
| 1455062400000 | 2500.15 |
| 1455148800000 | 2426.53 |
| 1455235200000 | 2483.5 |
| 1455494400000 | 2553.26 |
| 1455580800000 | 2534.79 |
| 1455667200000 | 2602.25 |
| 1455753600000 | 2627.73 |
| 1455840000000 | 2607.15 |
| 1456099200000 | 2655.27 |
| 1456185600000 | 2614.31 |
| 1456272000000 | 2544.26 |
| 1456358400000 | 2594.17 |
| 1456444800000 | 2638.92 |
| 1456704000000 | 2641.84 |
| 1456790400000 | 2701.57 |
| 1456876800000 | 2711.9899 |
| 1456963200000 | 2705.82 |
| 1457049600000 | 2725.87 |
| 1457308800000 | 2712.51 |
| 1457395200000 | 2684.79 |
| 1457481600000 | 2692.52 |
| 1457568000000 | 2632.2199 |
| 1457654400000 | 2723.7199 |
| 1457913600000 | 2765.85 |
| 1458000000000 | 2749.84 |
| 1458086400000 | 2764.5 |
| 1458172800000 | 2739.4 |
| 1458259200000 | 2755.39 |
| 1458518400000 | 2754.2 |
| 1458604800000 | 2765.82 |
| 1458691200000 | 2775.4899 |
| 1458777600000 | 2729.81 |
| 1459209600000 | 2740.73 |
| 1459296000000 | 2785.25 |
| 1459382400000 | 2763.89 |
| 1459468800000 | 2721.9699 |
| 1459728000000 | 2729.63 |
| 1459814400000 | 2662.54 |
| 1459900800000 | 2680.42 |
| 1459987200000 | 2647.69 |
| 1460073600000 | 2674.94 |
| 1460332800000 | 2686.69 |
| 1460419200000 | 2703.1 |
| 1460505600000 | 2771.82 |
| 1460592000000 | 2783.4899 |
| 1460678400000 | 2771.27 |
| 1460937600000 | 2787.9899 |
| 1461024000000 | 2845.6 |
| 1461110400000 | 2860.58 |
| 1461196800000 | 2858.65 |
| 1461283200000 | 2842.9 |
| 1461542400000 | 2825.28 |
| 1461628800000 | 2817.18 |
| 1461715200000 | 2829.5 |
| 1461801600000 | 2826.51 |
| 1461888000000 | 2755.14 |
| 1462147200000 | 2762.4 |
| 1462233600000 | 2713.57 |
| 1462320000000 | 2686.68 |
| 1462406400000 | 2685.95 |
| 1462492800000 | 2689.4 |
| 1462752000000 | 2714.96 |
| 1462838400000 | 2734.45 |
| 1462924800000 | 2719.27 |
| 1463011200000 | 2688.4 |
| 1463097600000 | 2702.21 |
| 1463443200000 | 2686.58 |
| 1463529600000 | 2698.61 |
| 1463616000000 | 2660.65 |
| 1463702400000 | 2692.7 |
| 1463961600000 | 2677.13 |
| 1464048000000 | 2729.67 |
| 1464134400000 | 2764.14 |
| 1464220800000 | 2776.09 |
| 1464307200000 | 2780.6 |
| 1464566400000 | 2790.63 |
| 1464652800000 | 2774.4 |
| 1464739200000 | 2760.13 |
| 1464825600000 | 2761.17 |
| 1464912000000 | 2732.94 |
| 1465171200000 | 2738.42 |
| 1465257600000 | 2780.7399 |
| 1465344000000 | 2764.36 |
| 1465430400000 | 2729.86 |
| 1465516800000 | 2662.45 |
| 1465776000000 | 2613.61 |
| 1465862400000 | 2576.06 |
| 1465948800000 | 2597.95 |
| 1466035200000 | 2579.17 |
| 1466121600000 | 2602.2399 |
| 1466380800000 | 2690.82 |
| 1466467200000 | 2703.92 |
| 1466553600000 | 2718.56 |
| 1466640000000 | 2765.19 |
| 1466726400000 | 2590.07 |
| 1466985600000 | 2504.04 |
| 1467072000000 | 2552.53 |
| 1467158400000 | 2598.25 |
| 1467244800000 | 2617.42 |
| 1467331200000 | 2643.4 |
| 1467590400000 | 2623.56 |
| 1467676800000 | 2574.61 |
| 1467763200000 | 2532.27 |
| 1467849600000 | 2548.59 |
| 1467936000000 | 2601.82 |
| 1468195200000 | 2657.2 |
| 1468281600000 | 2688.94 |
| 1468368000000 | 2683.38 |
| 1468454400000 | 2717.44 |
| 1468540800000 | 2715.64 |
| 1468800000000 | 2717.39 |
| 1468886400000 | 2701.64 |
| 1468972800000 | 2741.07 |
| 1469059200000 | 2741.87 |
| 1469145600000 | 2740.54 |
| 1469404800000 | 2753.23 |
| 1469491200000 | 2767.31 |
| 1469577600000 | 2790.13 |
| 1469664000000 | 2776.85 |
| 1469750400000 | 2792.19 |
| 1470009600000 | 2791.08 |
| 1470096000000 | 2742.7 |
| 1470182400000 | 2745.59 |
| 1470268800000 | 2761.73 |
| 1470355200000 | 2797.7199 |
| 1470614400000 | 2812.41 |
| 1470700800000 | 2876.31 |
| 1470787200000 | 2868.55 |
| 1470873600000 | 2893.81 |
| 1470960000000 | 2887.17 |
| 1471219200000 | 2893.83 |
| 1471305600000 | 2875.08 |
| 1471392000000 | 2838.44 |
| 1471478400000 | 2857.7199 |
| 1471564800000 | 2842.5 |
| 1471824000000 | 2830.75 |
| 1471910400000 | 2856.9 |
| 1471996800000 | 2863 |
| 1472083200000 | 2838.2199 |
| 1472169600000 | 2853.03 |
| 1472428800000 | 2843.05 |
| 1472515200000 | 2870.02 |
| 1472601600000 | 2851.85 |
| 1472688000000 | 2840.52 |
| 1472774400000 | 2880.68 |
| 1473033600000 | 2879.43 |
| 1473120000000 | 2883.65 |
| 1473206400000 | 2898.39 |
| 1473292800000 | 2879.29 |
| 1473379200000 | 2849.64 |
| 1473638400000 | 2814.68 |
| 1473724800000 | 2802.98 |
| 1473811200000 | 2801.26 |
| 1473897600000 | 2813.89 |
| 1473984000000 | 2779.41 |
| 1474243200000 | 2804.16 |
| 1474329600000 | 2808.9699 |
| 1474416000000 | 2818.79 |
| 1474502400000 | 2881.13 |
| 1474588800000 | 2868.11 |
| 1474848000000 | 2811.54 |
| 1474934400000 | 2804.03 |
| 1475020800000 | 2826.44 |
| 1475107200000 | 2818.27 |
| 1475193600000 | 2844.1 |
| 1475539200000 | 2871.29 |
| 1475625600000 | 2860.94 |
| 1475712000000 | 2856.52 |
| 1475798400000 | 2832.66 |
| 1476057600000 | 2866.7399 |
| 1476144000000 | 2852.14 |
| 1476230400000 | 2837.16 |
| 1476316800000 | 2809.76 |
| 1476403200000 | 2850.65 |
| 1476662400000 | 2831.7199 |
| 1476748800000 | 2865.42 |
| 1476835200000 | 2871.07 |
| 1476921600000 | 2879.73 |
| 1477008000000 | 2880.38 |
| 1477267200000 | 2892.41 |
| 1477353600000 | 2886.83 |
| 1477440000000 | 2876.5 |
| 1477526400000 | 2877.91 |
| 1477612800000 | 2870.79 |
| 1477872000000 | 2862.82 |
| 1477958400000 | 2826.08 |
| 1478044800000 | 2787.26 |
| 1478131200000 | 2777.58 |
| 1478217600000 | 2757.94 |
| 1478476800000 | 2808.27 |
| 1478563200000 | 2812.7 |
| 1478649600000 | 2851.29 |
| 1478736000000 | 2842.48 |
| 1478822400000 | 2846.81 |
| 1479081600000 | 2852.7399 |
| 1479168000000 | 2866.82 |
| 1479254400000 | 2849.29 |
| 1479340800000 | 2857.55 |
| 1479427200000 | 2852.01 |
| 1479686400000 | 2859.8 |
| 1479772800000 | 2868.81 |
| 1479859200000 | 2857.02 |
| 1479945600000 | 2865.31 |
| 1480032000000 | 2870.23 |
| 1480291200000 | 2841.8 |
| 1480377600000 | 2851.63 |
| 1480464000000 | 2856.2199 |
| 1480550400000 | 2826.48 |
| 1480636800000 | 2818.51 |
| 1480896000000 | 2859.93 |
| 1480982400000 | 2883.05 |
| 1481068800000 | 2935.09 |
| 1481155200000 | 2982.63 |
| 1481241600000 | 2993.83 |
| 1481500800000 | 2989.87 |
| 1481587200000 | 3015.27 |
| 1481673600000 | 3003.01 |
| 1481760000000 | 3032.92 |
| 1481846400000 | 3043.69 |
| 1482105600000 | 3050.32 |
| 1482192000000 | 3060.45 |
| 1482278400000 | 3062.85 |
| 1482364800000 | 3059.16 |
| 1482451200000 | 3059.51 |
| 1482796800000 | 3066.68 |
| 1482883200000 | 3067.53 |
| 1482969600000 | 3062.11 |
| 1483056000000 | 3069.48 |
| 1483315200000 | 3100.95 |
| 1483401600000 | 3098.4699 |
| 1483488000000 | 3095.01 |
| 1483574400000 | 3096.8 |
| 1483660800000 | 3099.67 |
| 1483920000000 | 3091.4 |
| 1484006400000 | 3095.4 |
| 1484092800000 | 3112.7 |
| 1484179200000 | 3083 |
| 1484265600000 | 3111.46 |
| 1484524800000 | 3096.52 |
| 1484611200000 | 3091.42 |
| 1484697600000 | 3107.12 |
| 1484784000000 | 3107.08 |
| 1484870400000 | 3114.05 |
| 1485129600000 | 3094.26 |
| 1485216000000 | 3107.82 |
| 1485302400000 | 3156.46 |
| 1485388800000 | 3166.35 |
| 1485475200000 | 3159.2199 |
| 1485734400000 | 3123.1 |
| 1485820800000 | 3087.9699 |
| 1485907200000 | 3118.16 |
| 1485993600000 | 3105.21 |
| 1486080000000 | 3110.63 |
| 1486339200000 | 3073.21 |
| 1486425600000 | 3085.45 |
| 1486512000000 | 3087.54 |
| 1486598400000 | 3113.54 |
| 1486684800000 | 3123.44 |
| 1486944000000 | 3152.33 |
| 1487030400000 | 3152.9699 |
| 1487116800000 | 3158.7199 |
| 1487203200000 | 3150 |
| 1487289600000 | 3148.95 |
| 1487548800000 | 3168.71 |
| 1487635200000 | 3204.03 |
| 1487721600000 | 3209.73 |
| 1487808000000 | 3199.82 |
| 1487894400000 | 3162.05 |
| 1488153600000 | 3166.95 |
| 1488240000000 | 3170.67 |
| 1488326400000 | 3227.77 |
| 1488412800000 | 3226.43 |
| 1488499200000 | 3215.89 |
| 1488758400000 | 3200.42 |
| 1488844800000 | 3199.94 |
| 1488931200000 | 3200.42 |
| 1489017600000 | 3203.23 |
| 1489104000000 | 3202.01 |
| 1489363200000 | 3210.03 |
| 1489449600000 | 3210.34 |
| 1489536000000 | 3216.79 |
| 1489622400000 | 3235.76 |
| 1489708800000 | 3239.05 |
| 1489968000000 | 3228.62 |
| 1490054400000 | 3202.03 |
| 1490140800000 | 3183.98 |
| 1490227200000 | 3220.51 |
| 1490313600000 | 3229.68 |
| 1490572800000 | 3209.9899 |
| 1490659200000 | 3250.07 |
| 1490745600000 | 3264.23 |
| 1490832000000 | 3270.89 |
| 1490918400000 | 3285.35 |
| 1491177600000 | 3272.82 |
| 1491264000000 | 3280.7199 |
| 1491350400000 | 3267.5 |
| 1491436800000 | 3272.65 |
| 1491523200000 | 3273.31 |
| 1491782400000 | 3267.66 |
| 1491868800000 | 3252.23 |
| 1491955200000 | 3258.02 |
| 1492041600000 | 3248.07 |
| 1492473600000 | 3216.46 |
| 1492560000000 | 3219.88 |
| 1492646400000 | 3225.1 |
| 1492732800000 | 3227.48 |
| 1492992000000 | 3330.92 |
| 1493078400000 | 3333.31 |
| 1493164800000 | 3336.11 |
| 1493251200000 | 3327.36 |
| 1493337600000 | 3324.92 |
| 1493683200000 | 3336.54 |
| 1493769600000 | 3337.65 |
| 1493856000000 | 3361.71 |
| 1493942400000 | 3378.61 |
| 1494201600000 | 3371.66 |
| 1494288000000 | 3385.9 |
| 1494374400000 | 3386.08 |
| 1494460800000 | 3362.02 |
| 1494547200000 | 3374.68 |
| 1494806400000 | 3376.34 |
| 1494892800000 | 3377.18 |
| 1494979200000 | 3327.75 |
| 1495065600000 | 3316.63 |
| 1495152000000 | 3335.42 |
| 1495411200000 | 3329.14 |
| 1495497600000 | 3339.29 |
| 1495584000000 | 3337.29 |
| 1495670400000 | 3335.15 |
| 1495756800000 | 3333.81 |
| 1496016000000 | 3340.57 |
| 1496102400000 | 3333.38 |
| 1496188800000 | 3334.61 |
| 1496275200000 | 3349.62 |
| 1496361600000 | 3387.28 |
| 1496707200000 | 3352.77 |
| 1496793600000 | 3343.64 |
| 1496880000000 | 3350.14 |
| 1496966400000 | 3377.89 |
| 1497225600000 | 3341.29 |
| 1497312000000 | 3361.77 |
| 1497398400000 | 3371.29 |
| 1497484800000 | 3338.4899 |
| 1497571200000 | 3357.88 |
| 1497830400000 | 3395.1 |
| 1497916800000 | 3375.91 |
| 1498003200000 | 3365.23 |
| 1498089600000 | 3368.53 |
| 1498176000000 | 3353.76 |
| 1498435200000 | 3362.81 |
| 1498521600000 | 3332.01 |
| 1498608000000 | 3323.46 |
| 1498694400000 | 3263.11 |
| 1498780800000 | 3245.52 |
| 1499040000000 | 3283.87 |
| 1499126400000 | 3274.94 |
| 1499212800000 | 3282.25 |
| 1499299200000 | 3262.75 |
| 1499385600000 | 3265.01 |
| 1499644800000 | 3281.82 |
| 1499731200000 | 3279.32 |
| 1499817600000 | 3326.01 |
| 1499904000000 | 3332.83 |
| 1499990400000 | 3332.8 |
| 1500249600000 | 3323.01 |
| 1500336000000 | 3282.53 |
| 1500422400000 | 3291.53 |
| 1500508800000 | 3286.29 |
| 1500595200000 | 3235.36 |
| 1500854400000 | 3227.39 |
| 1500940800000 | 3241.79 |
| 1501027200000 | 3259.09 |
| 1501113600000 | 3237.08 |
| 1501200000000 | 3221.71 |
| 1501459200000 | 3208.53 |
| 1501545600000 | 3242.78 |
| 1501632000000 | 3227.39 |
| 1501718400000 | 3221.02 |
| 1501804800000 | 3260.31 |
| 1502064000000 | 3251.7 |
| 1502150400000 | 3259.27 |
| 1502236800000 | 3223.2 |
| 1502323200000 | 3186.98 |
| 1502409600000 | 3183.17 |
| 1502668800000 | 3223.77 |
| 1502755200000 | 3226.7199 |
| 1502841600000 | 3249.32 |
| 1502928000000 | 3235.14 |
| 1503014400000 | 3224.5 |
| 1503273600000 | 3199.9699 |
| 1503360000000 | 3241.04 |
| 1503446400000 | 3228.4 |
| 1503532800000 | 3225.29 |
| 1503619200000 | 3223.7399 |
| 1503878400000 | 3210.91 |
| 1503964800000 | 3164.7399 |
| 1504051200000 | 3183.8 |
| 1504137600000 | 3200.27 |
| 1504224000000 | 3223.03 |
| 1504483200000 | 3211.31 |
| 1504569600000 | 3216.16 |
| 1504656000000 | 3235.4 |
| 1504742400000 | 3255.37 |
| 1504828800000 | 3258.55 |
| 1505088000000 | 3303.01 |
| 1505174400000 | 3314.62 |
| 1505260800000 | 3319.25 |
| 1505347200000 | 3318.06 |
| 1505433600000 | 3313.76 |
| 1505692800000 | 3327.27 |
| 1505779200000 | 3329.08 |
| 1505865600000 | 3331.79 |
| 1505952000000 | 3342.75 |
| 1506038400000 | 3342.48 |
| 1506297600000 | 3344.2399 |
| 1506384000000 | 3347.62 |
| 1506470400000 | 3360.38 |
| 1506556800000 | 3373.25 |
| 1506643200000 | 3403.56 |
| 1506902400000 | 3423.5 |
| 1507075200000 | 3441.94 |
| 1507161600000 | 3439.32 |
| 1507248000000 | 3434.17 |
| 1507507200000 | 3434.42 |
| 1507593600000 | 3428.05 |
| 1507680000000 | 3434.96 |
| 1507766400000 | 3441.14 |
| 1507852800000 | 3442.72 |
| 1508112000000 | 3447.16 |
| 1508198400000 | 3448.17 |
| 1508284800000 | 3460.66 |
| 1508371200000 | 3441.99 |
| 1508457600000 | 3442.36 |
| 1508716800000 | 3445.88 |
| 1508803200000 | 3450.28 |
| 1508889600000 | 3434.37 |
| 1508976000000 | 3485.44 |
| 1509062400000 | 3509.84 |
| 1509321600000 | 3510.88 |
| 1509494400000 | 3567.8 |
| 1509580800000 | 3560.36 |
| 1509667200000 | 3572.66 |
| 1509926400000 | 3570.56 |
| 1510012800000 | 3549.54 |
| 1510099200000 | 3547 |
| 1510185600000 | 3493.71 |
| 1510272000000 | 3482.09 |
| 1510531200000 | 3465.26 |
| 1510617600000 | 3459.78 |
| 1510704000000 | 3443.38 |
| 1510790400000 | 3467.46 |
| 1510876800000 | 3456.08 |
| 1511136000000 | 3474.24 |
| 1511222400000 | 3505.17 |
| 1511308800000 | 3467.53 |
| 1511395200000 | 3468.59 |
| 1511481600000 | 3479.29 |
| 1511740800000 | 3464.19 |
| 1511827200000 | 3481.35 |
| 1511913600000 | 3481.95 |
| 1512000000000 | 3476.47 |
| 1512086400000 | 3433.69 |
| 1512345600000 | 3480.9 |
| 1512432000000 | 3480.22 |
| 1512518400000 | 3456.94 |
| 1512604800000 | 3461.82 |
| 1512691200000 | 3486.64 |
| 1512950400000 | 3477.23 |
| 1513036800000 | 3494.65 |
| 1513123200000 | 3481.35 |
| 1513209600000 | 3466.4 |
| 1513296000000 | 3472.32 |
| 1513555200000 | 3527.28 |
| 1513641600000 | 3504.97 |
| 1513728000000 | 3468.13 |
| 1513814400000 | 3477.52 |
| 1513900800000 | 3468.57 |
| 1514332800000 | 3471.85 |
| 1514419200000 | 3449.01 |
| 1514505600000 | 3436.18 |
| 1514851200000 | 3425.78 |
| 1514937600000 | 3457.33 |
| 1515024000000 | 3506.78 |
| 1515110400000 | 3545.17 |
| 1515369600000 | 3558.27 |
| 1515456000000 | 3565.29 |
| 1515542400000 | 3540.53 |
| 1515628800000 | 3522.44 |
| 1515715200000 | 3533.96 |
| 1515974400000 | 3521.06 |
| 1516060800000 | 3534.84 |
| 1516147200000 | 3521.84 |
| 1516233600000 | 3548.78 |
| 1516320000000 | 3588.58 |
| 1516579200000 | 3593.89 |
| 1516665600000 | 3611.83 |
| 1516752000000 | 3572.28 |
| 1516838400000 | 3538.86 |
| 1516924800000 | 3553.61 |
| 1517184000000 | 3550.5 |
| 1517270400000 | 3516.51 |
| 1517356800000 | 3520.36 |
| 1517443200000 | 3467.78 |
| 1517529600000 | 3405.98 |
| 1517788800000 | 3375.23 |
| 1517875200000 | 3298.18 |
| 1517961600000 | 3359.99 |
| 1518048000000 | 3269.88 |
| 1518134400000 | 3231.8 |
| 1518393600000 | 3273.19 |
| 1518480000000 | 3252.07 |
| 1518566400000 | 3293.4699 |
| 1518652800000 | 3311.85 |
| 1518739200000 | 3345.75 |
| 1518998400000 | 3327.17 |
| 1519084800000 | 3357.08 |
| 1519171200000 | 3354.07 |
| 1519257600000 | 3351.9 |
| 1519344000000 | 3357.59 |
| 1519603200000 | 3369.3 |
| 1519689600000 | 3360.56 |
| 1519776000000 | 3348.2399 |
| 1519862400000 | 3282.23 |
| 1519948800000 | 3205.81 |
| 1520208000000 | 3254.7399 |
| 1520294400000 | 3264.78 |
| 1520380800000 | 3295.41 |
| 1520467200000 | 3327.98 |
| 1520553600000 | 3331 |
| 1520812800000 | 3344.84 |
| 1520899200000 | 3297.62 |
| 1520985600000 | 3295.9899 |
| 1521072000000 | 3323.56 |
| 1521158400000 | 3326.21 |
| 1521417600000 | 3286.78 |
| 1521504000000 | 3314.2 |
| 1521590400000 | 3311.87 |
| 1521676800000 | 3254.52 |
| 1521763200000 | 3203.45 |
| 1522022400000 | 3178.8 |
| 1522108800000 | 3228.7199 |
| 1522195200000 | 3214.05 |
| 1522281600000 | 3251.69 |
| 1522713600000 | 3225.19 |
| 1522800000000 | 3208.64 |
| 1522886400000 | 3299.15 |
| 1522972800000 | 3275.55 |
| 1523232000000 | 3283.07 |
| 1523318400000 | 3315.83 |
| 1523404800000 | 3287.66 |
| 1523491200000 | 3316.4 |
| 1523577600000 | 3321.09 |
| 1523836800000 | 3305.27 |
| 1523923200000 | 3357.62 |
| 1524009600000 | 3364.23 |
| 1524096000000 | 3356.81 |
| 1524182400000 | 3349.02 |
| 1524441600000 | 3359.88 |
| 1524528000000 | 3353.64 |
| 1524614400000 | 3309.14 |
| 1524700800000 | 3330.62 |
| 1524787200000 | 3349.56 |
| 1525046400000 | 3357.01 |
| 1525219200000 | 3408.08 |
| 1525305600000 | 3383.3 |
| 1525392000000 | 3408.21 |
| 1525651200000 | 3438.12 |
| 1525737600000 | 3431.76 |
| 1525824000000 | 3435.16 |
| 1525910400000 | 3439.5 |
| 1525996800000 | 3433.72 |
| 1526256000000 | 3425.39 |
| 1526342400000 | 3421.41 |
| 1526428800000 | 3427.99 |
| 1526515200000 | 3457.09 |
| 1526601600000 | 3435.54 |
| 1526947200000 | 3458.98 |
| 1527033600000 | 3411.64 |
| 1527120000000 | 3382.62 |
| 1527206400000 | 3403.52 |
| 1527465600000 | 3380.83 |
| 1527552000000 | 3331.26 |
| 1527638400000 | 3356.78 |
| 1527724800000 | 3320.29 |
| 1527811200000 | 3350.77 |
| 1528070400000 | 3364.15 |
| 1528156800000 | 3369.09 |
| 1528243200000 | 3381.61 |
| 1528329600000 | 3373.73 |
| 1528416000000 | 3365.09 |
| 1528675200000 | 3384.11 |
| 1528761600000 | 3386.29 |
| 1528848000000 | 3400.33 |
| 1528934400000 | 3457.16 |
| 1529020800000 | 3426.59 |
| 1529280000000 | 3384.21 |
| 1529366400000 | 3342.32 |
| 1529452800000 | 3349.56 |
| 1529539200000 | 3304.14 |
| 1529625600000 | 3321.39 |
| 1529884800000 | 3240.17 |
| 1529971200000 | 3233.45 |
| 1530057600000 | 3260.2399 |
| 1530144000000 | 3210.89 |
| 1530230400000 | 3246.64 |
| 1530489600000 | 3225.23 |
| 1530576000000 | 3254.21 |
| 1530662400000 | 3243.4899 |
| 1530748800000 | 3279.17 |
| 1530835200000 | 3290.34 |
| 1531094400000 | 3305.09 |
| 1531180800000 | 3329.78 |
| 1531267200000 | 3285.36 |
| 1531353600000 | 3308.77 |
| 1531440000000 | 3321.9899 |
| 1531699200000 | 3328.44 |
| 1531785600000 | 3353.61 |
| 1531872000000 | 3380.1 |
| 1531958400000 | 3359.74 |
| 1532044800000 | 3331.2199 |
| 1532304000000 | 3328.59 |
| 1532390400000 | 3362.58 |
| 1532476800000 | 3339.65 |
| 1532563200000 | 3396.22 |
| 1532649600000 | 3407.7 |
| 1532908800000 | 3388.43 |
| 1532995200000 | 3387.43 |
| 1533081600000 | 3375.36 |
| 1533168000000 | 3333.46 |
| 1533254400000 | 3354.05 |
| 1533513600000 | 3352.3 |
| 1533600000000 | 3360.28 |
| 1533686400000 | 3356.87 |
| 1533772800000 | 3371.46 |
| 1533859200000 | 3312.39 |
| 1534118400000 | 3301.83 |
| 1534204800000 | 3298.42 |
| 1534291200000 | 3243.23 |
| 1534377600000 | 3270.45 |
| 1534464000000 | 3264.31 |
| 1534723200000 | 3293.87 |
| 1534809600000 | 3306.7399 |
| 1534896000000 | 3308.42 |
| 1534982400000 | 3309.4899 |
| 1535068800000 | 3317.69 |
| 1535328000000 | 3355.92 |
| 1535414400000 | 3356.18 |
| 1535500800000 | 3366.22 |
| 1535587200000 | 3348.4899 |
| 1535673600000 | 3314.11 |
| 1535932800000 | 3311.69 |
| 1536019200000 | 3274.02 |
| 1536105600000 | 3225.64 |
| 1536192000000 | 3206.77 |
| 1536278400000 | 3211.94 |
| 1536537600000 | 3219.17 |
| 1536624000000 | 3217.69 |
| 1536710400000 | 3231.44 |
| 1536796800000 | 3229.39 |
| 1536883200000 | 3249.01 |
| 1537142400000 | 3241.52 |
| 1537228800000 | 3252 |
| 1537315200000 | 3262.2199 |
| 1537401600000 | 3280.87 |
| 1537488000000 | 3302.51 |
| 1537747200000 | 3279.61 |
| 1537833600000 | 3284.41 |
| 1537920000000 | 3291.68 |
| 1538006400000 | 3300.58 |
| 1538092800000 | 3257.8 |
| 1538352000000 | 3280.79 |
| 1538438400000 | 3263.26 |
| 1538611200000 | 3245.29 |
| 1538697600000 | 3207.26 |
| 1538956800000 | 3161.9899 |
| 1539043200000 | 3165.35 |
| 1539129600000 | 3090.12 |
| 1539216000000 | 3045.78 |
| 1539302400000 | 3047.98 |
| 1539561600000 | 3061.21 |
| 1539648000000 | 3116.07 |
| 1539734400000 | 3102.36 |
| 1539820800000 | 3072.58 |
| 1539907200000 | 3059 |
| 1540166400000 | 3048.73 |
| 1540252800000 | 2979.4 |
| 1540339200000 | 2959.78 |
| 1540425600000 | 2995.84 |
| 1540512000000 | 2967.86 |
| 1540771200000 | 3001.11 |
| 1540857600000 | 2989.46 |
| 1540944000000 | 3039.18 |
| 1541030400000 | 3046.4899 |
| 1541116800000 | 3059.78 |
| 1541376000000 | 3048.62 |
| 1541462400000 | 3045.9 |
| 1541548800000 | 3071.02 |
| 1541635200000 | 3057.78 |
| 1541721600000 | 3053.01 |
| 1541980800000 | 3000.51 |
| 1542067200000 | 3038.7 |
| 1542153600000 | 3024.16 |
| 1542240000000 | 3003.45 |
| 1542326400000 | 2998.43 |
| 1542585600000 | 2970.27 |
| 1542672000000 | 2922.25 |
| 1542758400000 | 2968.45 |
| 1542844800000 | 2940.63 |
| 1542931200000 | 2956.08 |
| 1543190400000 | 2995.44 |
| 1543276800000 | 2984.66 |
| 1543363200000 | 2983.11 |
| 1543449600000 | 2990.16 |
| 1543536000000 | 2976.86 |
| 1543795200000 | 3028.61 |
| 1543881600000 | 2991.59 |
| 1543968000000 | 2956.61 |
| 1544054400000 | 2855.76 |
| 1544140800000 | 2853.88 |
| 1544400000000 | 2806.61 |
| 1544486400000 | 2843.9899 |
| 1544572800000 | 2887.59 |
| 1544659200000 | 2881.54 |
| 1544745600000 | 2862.75 |
| 1545004800000 | 2832.58 |
| 1545091200000 | 2827.34 |
| 1545177600000 | 2832.56 |
| 1545264000000 | 2785.93 |
| 1545350400000 | 2792.11 |
| 1545868800000 | 2731.94 |
| 1545955200000 | 2776.88 |
| 1546387200000 | 2784.65 |
| 1546473600000 | 2740.1 |
| 1546560000000 | 2831.61 |
| 1546819200000 | 2830.2399 |
| 1546905600000 | 2851.9699 |
| 1546992000000 | 2880.18 |
| 1547078400000 | 2884.35 |
| 1547164800000 | 2875.12 |
| 1547424000000 | 2867.09 |
| 1547510400000 | 2878.4699 |
| 1547596800000 | 2890.52 |
| 1547683200000 | 2886.16 |
| 1547769600000 | 2958.07 |
| 1548028800000 | 2948.92 |
| 1548115200000 | 2938.62 |
| 1548201600000 | 2936.79 |
| 1548288000000 | 2954.83 |
| 1548374400000 | 2992.61 |
| 1548633600000 | 2971.17 |
| 1548720000000 | 2975.93 |
| 1548806400000 | 2974.34 |
| 1548892800000 | 2962.14 |
| 1548979200000 | 2966.02 |
| 1549238400000 | 2966.89 |
| 1549324800000 | 3014.48 |
| 1549411200000 | 3006.1 |
| 1549497600000 | 2926.91 |
| 1549584000000 | 2896.27 |
| 1549843200000 | 2926.73 |
| 1549929600000 | 2956.41 |
| 1550016000000 | 2969.61 |
| 1550102400000 | 2958.53 |
| 1550188800000 | 3013.75 |
| 1550448000000 | 3017.2199 |
| 1550534400000 | 3017.15 |
| 1550620800000 | 3036.23 |
| 1550707200000 | 3038.51 |
| 1550793600000 | 3048.32 |
| 1551052800000 | 3057.43 |
| 1551139200000 | 3064.89 |
| 1551225600000 | 3051.18 |
| 1551312000000 | 3060.51 |
| 1551398400000 | 3085.21 |
| 1551657600000 | 3085.15 |
| 1551744000000 | 3090.39 |
| 1551830400000 | 3083.21 |
| 1551916800000 | 3060.68 |
| 1552003200000 | 3044.07 |
| 1552262400000 | 3069.3 |
| 1552348800000 | 3068.85 |
| 1552435200000 | 3085.41 |
| 1552521600000 | 3092.61 |
| 1552608000000 | 3116.48 |
| 1552867200000 | 3112.67 |
| 1552953600000 | 3145.16 |
| 1553040000000 | 3098.94 |
| 1553126400000 | 3089.57 |
| 1553212800000 | 3038.18 |
| 1553472000000 | 3031.7 |
| 1553558400000 | 3054.11 |
| 1553644800000 | 3050.32 |
| 1553731200000 | 3049.5 |
| 1553817600000 | 3069.87 |
| 1554076800000 | 3110.3 |
| 1554163200000 | 3126.93 |
| 1554249600000 | 3179.01 |
| 1554336000000 | 3182.81 |
| 1554422400000 | 3189.62 |
| 1554681600000 | 3179.54 |
| 1554768000000 | 3146.17 |
| 1554854400000 | 3156.1 |
| 1554940800000 | 3164.94 |
| 1555027200000 | 3184.15 |
| 1555286400000 | 3188.29 |
| 1555372800000 | 3209.81 |
| 1555459200000 | 3222.09 |
| 1555545600000 | 3238.05 |
| 1555977600000 | 3247.91 |
| 1556064000000 | 3265.51 |
| 1556150400000 | 3254.34 |
| 1556236800000 | 3262.7199 |
| 1556496000000 | 3261.9 |
| 1556582400000 | 3263.71 |
| 1556755200000 | 3253.66 |
| 1556841600000 | 3269.13 |
| 1557100800000 | 3227.78 |
| 1557187200000 | 3181.77 |
| 1557273600000 | 3203.4699 |
| 1557360000000 | 3138.27 |
| 1557446400000 | 3160.46 |
| 1557705600000 | 3110.52 |
| 1557792000000 | 3146.4899 |
| 1557878400000 | 3168.95 |
| 1557964800000 | 3216.89 |
| 1558051200000 | 3190.53 |
| 1558310400000 | 3140 |
| 1558396800000 | 3162.63 |
| 1558483200000 | 3167.98 |
| 1558569600000 | 3100.9699 |
| 1558656000000 | 3114.57 |
| 1558915200000 | 3128.54 |
| 1559001600000 | 3117.94 |
| 1559088000000 | 3066.3 |
| 1559174400000 | 3083.6 |
| 1559260800000 | 3043.58 |
| 1559520000000 | 3061.2399 |
| 1559606400000 | 3100.82 |
| 1559692800000 | 3107.25 |
| 1559779200000 | 3095.68 |
| 1559865600000 | 3120 |
| 1560211200000 | 3152.23 |
| 1560297600000 | 3143.63 |
| 1560384000000 | 3154.68 |
| 1560470400000 | 3134.09 |
| 1560729600000 | 3135.7399 |
| 1560816000000 | 3192.71 |
| 1560902400000 | 3182.04 |
| 1560988800000 | 3194.98 |
| 1561075200000 | 3188.41 |
| 1561334400000 | 3175.84 |
| 1561420800000 | 3167.91 |
| 1561507200000 | 3167.9899 |
| 1561593600000 | 3172.1 |
| 1561680000000 | 3205.84 |
| 1561939200000 | 3233.92 |
| 1562025600000 | 3233.4699 |
| 1562112000000 | 3260.42 |
| 1562198400000 | 3263.4699 |
| 1562284800000 | 3247.02 |
| 1562544000000 | 3240.61 |
| 1562630400000 | 3218.09 |
| 1562716800000 | 3206.81 |
| 1562803200000 | 3197.09 |
| 1562889600000 | 3197.54 |
| 1563148800000 | 3215.9899 |
| 1563235200000 | 3227.56 |
| 1563321600000 | 3206.89 |
| 1563408000000 | 3176.65 |
| 1563494400000 | 3184.53 |
| 1563753600000 | 3189.5 |
| 1563840000000 | 3237.8 |
| 1563926400000 | 3247.79 |
| 1564012800000 | 3210.11 |
| 1564099200000 | 3226.52 |
| 1564358400000 | 3225.42 |
| 1564444800000 | 3158.33 |
| 1564531200000 | 3170.58 |
| 1564617600000 | 3191.32 |
| 1564704000000 | 3095.7399 |
| 1564963200000 | 3035.52 |
| 1565049600000 | 3014.12 |
| 1565136000000 | 3036.98 |
| 1565222400000 | 3092.02 |
| 1565308800000 | 3053.13 |
| 1565568000000 | 3047.85 |
| 1565654400000 | 3063.51 |
| 1565740800000 | 2993.53 |
| 1565827200000 | 2971.55 |
| 1565913600000 | 3012.55 |
| 1566172800000 | 3052.65 |
| 1566259200000 | 3036.5 |
| 1566345600000 | 3080.64 |
| 1566432000000 | 3059.93 |
| 1566518400000 | 3026.4699 |
| 1566777600000 | 3034.8 |
| 1566864000000 | 3054 |
| 1566950400000 | 3044.62 |
| 1567036800000 | 3082.27 |
| 1567123200000 | 3108.83 |
| 1567382400000 | 3111.79 |
| 1567468800000 | 3098.59 |
| 1567555200000 | 3127.2399 |
| 1567641600000 | 3152.83 |
| 1567728000000 | 3167.96 |
| 1567987200000 | 3174.34 |
| 1568073600000 | 3174.8 |
| 1568160000000 | 3198.35 |
| 1568246400000 | 3211.9 |
| 1568332800000 | 3224.95 |
| 1568592000000 | 3196.43 |
| 1568678400000 | 3196.32 |
| 1568764800000 | 3200.25 |
| 1568851200000 | 3218.6 |
| 1568937600000 | 3212.9899 |
| 1569196800000 | 3179.86 |
| 1569283200000 | 3173.15 |
| 1569369600000 | 3157.79 |
| 1569456000000 | 3170.28 |
| 1569542400000 | 3191.41 |
| 1569801600000 | 3201.86 |
| 1569888000000 | 3161.51 |
| 1569974400000 | 3078.89 |
| 1570147200000 | 3109.4699 |
| 1570406400000 | 3127.25 |
| 1570492800000 | 3092.44 |
| 1570579200000 | 3120.15 |
| 1570665600000 | 3134.67 |
| 1570752000000 | 3215.44 |
| 1571011200000 | 3210.04 |
| 1571097600000 | 3246.23 |
| 1571184000000 | 3255.33 |
| 1571270400000 | 3256.23 |
| 1571356800000 | 3249.77 |
| 1571616000000 | 3280.44 |
| 1571702400000 | 3282.39 |
| 1571788800000 | 3287.23 |
| 1571875200000 | 3306.58 |
| 1571961600000 | 3311 |
| 1572220800000 | 3324.63 |
| 1572307200000 | 3323.64 |
| 1572393600000 | 3323.9 |
| 1572480000000 | 3310.54 |
| 1572566400000 | 3337.63 |
| 1572825600000 | 3382.02 |
| 1572912000000 | 3383 |
| 1572998400000 | 3392.59 |
| 1573084800000 | 3419.55 |
| 1573171200000 | 3404.94 |
| 1573430400000 | 3399.09 |
| 1573516800000 | 3418.21 |
| 1573603200000 | 3409.72 |
| 1573689600000 | 3400 |
| 1573776000000 | 3415.89 |
| 1574035200000 | 3407.79 |
| 1574121600000 | 3412.71 |
| 1574208000000 | 3398.1 |
| 1574294400000 | 3388.75 |
| 1574380800000 | 3395.2 |
| 1574640000000 | 3416.83 |
| 1574726400000 | 3421.41 |
| 1574812800000 | 3429.86 |
| 1574899200000 | 3420.48 |
| 1574985600000 | 3418.02 |
| 1575331200000 | 3345.2399 |
| 1575417600000 | 3387.23 |
| 1575504000000 | 3367.26 |
| 1575590400000 | 3394.07 |
| 1575849600000 | 3380.73 |
| 1575936000000 | 3370.44 |
| 1576022400000 | 3386.88 |
| 1576108800000 | 3405.83 |
| 1576195200000 | 3426.17 |
| 1576454400000 | 3465.27 |
| 1576540800000 | 3442.95 |
| 1576627200000 | 3426.27 |
| 1576713600000 | 3427.14 |
| 1576800000000 | 3452.54 |
| 1577059200000 | 3452.31 |
| 1577404800000 | 3460.09 |
| 1577664000000 | 3436.26 |
| 1577923200000 | 3472.17 |
| 1578009600000 | 3435.4 |
| 1578268800000 | 3410.2 |
| 1578355200000 | 3430.98 |
| 1578441600000 | 3453.88 |
| 1578528000000 | 3494.01 |
| 1578614400000 | 3489.53 |
| 1578873600000 | 3482.51 |
| 1578960000000 | 3484.6 |
| 1579046400000 | 3477.3 |
| 1579132800000 | 3477.37 |
| 1579219200000 | 3505.48 |
| 1579478400000 | 3514.23 |
| 1579564800000 | 3513.41 |
| 1579651200000 | 3507.07 |
| 1579737600000 | 3472.4 |
| 1579824000000 | 3521.45 |
| 1580083200000 | 3425.36 |
| 1580169600000 | 3453.85 |
| 1580256000000 | 3464.15 |
| 1580342400000 | 3416.64 |
| 1580428800000 | 3376.4 |
| 1580688000000 | 3391.75 |
| 1580774400000 | 3452.63 |
| 1580860800000 | 3498.77 |
| 1580947200000 | 3513.51 |
| 1581033600000 | 3495.4 |
| 1581292800000 | 3493.94 |
| 1581379200000 | 3532.01 |
| 1581465600000 | 3556.65 |
| 1581552000000 | 3551.16 |
| 1581638400000 | 3549.19 |
| 1581897600000 | 3559.9 |
| 1581984000000 | 3532.84 |
| 1582070400000 | 3563.25 |
| 1582156800000 | 3534.09 |
| 1582243200000 | 3510.46 |
| 1582502400000 | 3370 |
| 1582588800000 | 3307.18 |
| 1582675200000 | 3296.44 |
| 1582761600000 | 3188.67 |
| 1582848000000 | 3067.81 |
| 1583107200000 | 3060.31 |
| 1583193600000 | 3103.16 |
| 1583280000000 | 3133.77 |
| 1583366400000 | 3083.58 |
| 1583452800000 | 2974.76 |
| 1583712000000 | 2744.06 |
| 1583798400000 | 2711.04 |
| 1583884800000 | 2693.98 |
| 1583971200000 | 2368.82 |
| 1584057600000 | 2388.8 |
| 1584316800000 | 2262.87 |
| 1584403200000 | 2290.42 |
| 1584489600000 | 2155.03 |
| 1584576000000 | 2206.59 |
| 1584662400000 | 2301.42 |
| 1584921600000 | 2243.23 |
| 1585008000000 | 2465.4899 |
| 1585094400000 | 2515.44 |
| 1585180800000 | 2567.76 |
| 1585267200000 | 2471.55 |
| 1585526400000 | 2505.11 |
| 1585612800000 | 2537.16 |
| 1585699200000 | 2439.03 |
| 1585785600000 | 2443.6 |
| 1585872000000 | 2431.13 |
| 1586131200000 | 2560.3 |
| 1586217600000 | 2629.67 |
| 1586304000000 | 2631.88 |
| 1586390400000 | 2689.9699 |
| 1586822400000 | 2722.89 |
| 1586908800000 | 2621.14 |
| 1587081600000 | 2707.78 |
| 1587340800000 | 2719.5 |
| 1587427200000 | 2617.2399 |
| 1587513600000 | 2659.56 |
| 1587600000000 | 2684.67 |
| 1587686400000 | 2641.43 |
| 1587945600000 | 2711.59 |
| 1588032000000 | 2745.37 |
| 1588118400000 | 2816.71 |
| 1588204800000 | 2755.92 |
| 1588550400000 | 2662.7199 |
| 1588636800000 | 2732.32 |
| 1588723200000 | 2703.9899 |
| 1588809600000 | 2741.7199 |
| 1588896000000 | 2775.39 |
| 1589155200000 | 2756.35 |
| 1589241600000 | 2752.25 |
| 1589328000000 | 2691.31 |
| 1589414400000 | 2637.42 |
| 1589500800000 | 2665.9 |
| 1589760000000 | 2805.42 |
| 1589846400000 | 2810.69 |
| 1589932800000 | 2846.64 |
| 1590019200000 | 2808.2199 |
| 1590105600000 | 2813.53 |
| 1590364800000 | 2891.5 |
| 1590451200000 | 2923.4699 |
| 1590537600000 | 2943.9699 |
| 1590710400000 | 2932.84 |
| 1591056000000 | 3036.44 |
| 1591228800000 | 3137.62 |
| 1591315200000 | 3234.32 |
| 1591574400000 | 3221.87 |
| 1591660800000 | 3168.37 |
| 1591747200000 | 3147.7 |
| 1591833600000 | 3011.86 |
| 1591920000000 | 3006.05 |
| 1592179200000 | 2998.04 |
| 1592352000000 | 3111.13 |
| 1592438400000 | 3089.7399 |
| 1592524800000 | 3095.15 |
| 1592784000000 | 3070.39 |
| 1592870400000 | 3125.58 |
| 1592956800000 | 3023.05 |
| 1593043200000 | 3047.98 |
| 1593388800000 | 3052.41 |
| 1593475200000 | 3072.92 |
| 1593648000000 | 3149.98 |
| 1593734400000 | 3133.98 |
| 1593993600000 | 3187.2199 |
| 1594080000000 | 3160.31 |
| 1594166400000 | 3132.82 |
| 1594252800000 | 3127.3 |
| 1594339200000 | 3158.65 |
| 1594598400000 | 3200.44 |
| 1594684800000 | 3170.62 |
| 1594771200000 | 3227.65 |
| 1594857600000 | 3214.26 |
| 1594944000000 | 3219.2399 |
| 1595203200000 | 3250.1 |
| 1595289600000 | 3279.48 |
| 1595376000000 | 3270.1 |
| 1595462400000 | 3266.07 |
| 1595548800000 | 3195.27 |
| 1595808000000 | 3195.7 |
| 1595894400000 | 3198.1 |
| 1595980800000 | 3197.82 |
| 1596067200000 | 3097.29 |
| 1596153600000 | 3082.86 |
| 1596412800000 | 3160.79 |
| 1596499200000 | 3148.67 |
| 1596585600000 | 3169.28 |
| 1596672000000 | 3154.32 |
| 1596758400000 | 3180.09 |
| 1597017600000 | 3183.09 |
| 1597104000000 | 3246.27 |
| 1597190400000 | 3271.28 |
| 1597276800000 | 3255.9899 |
| 1597363200000 | 3226.58 |
| 1597622400000 | 3234.64 |
| 1597708800000 | 3221.56 |
| 1597795200000 | 3243.29 |
| 1597881600000 | 3209 |
| 1597968000000 | 3197.58 |
| 1598227200000 | 3266.91 |
| 1598313600000 | 3265.57 |
| 1598400000000 | 3297.3 |
| 1598486400000 | 3274.7 |
| 1598572800000 | 3254.96 |
| 1598832000000 | 3233.08 |
| 1598918400000 | 3240.58 |
| 1599004800000 | 3302.53 |
| 1599091200000 | 3248.37 |
| 1599177600000 | 3196.23 |
| 1599436800000 | 3265.62 |
| 1599523200000 | 3228.36 |
| 1599609600000 | 3288.96 |
| 1599696000000 | 3281.18 |
| 1599782400000 | 3276.38 |
| 1600041600000 | 3281.23 |
| 1600128000000 | 3283.06 |
| 1600214400000 | 3295.87 |
| 1600300800000 | 3285.13 |
| 1600387200000 | 3263.83 |
| 1600646400000 | 3125.17 |
| 1600732800000 | 3137.7399 |
| 1600819200000 | 3150.5 |
| 1600905600000 | 3133.93 |
| 1600992000000 | 3107.4699 |
| 1601251200000 | 3200.06 |
| 1601337600000 | 3191.02 |
| 1601424000000 | 3178.48 |
| 1601510400000 | 3180.5 |
| 1601596800000 | 3169.44 |
| 1601856000000 | 3207.01 |
| 1601942400000 | 3221.11 |
| 1602028800000 | 3223.13 |
| 1602115200000 | 3251.15 |
| 1602201600000 | 3257.45 |
| 1602460800000 | 3278.21 |
| 1602547200000 | 3247.65 |
| 1602633600000 | 3248.83 |
| 1602720000000 | 3174.51 |
| 1602806400000 | 3223.2 |
| 1603065600000 | 3213.6 |
| 1603152000000 | 3186.43 |
| 1603238400000 | 3137.35 |
| 1603324800000 | 3134.64 |
| 1603411200000 | 3158.36 |
| 1603670400000 | 3038.43 |
| 1603756800000 | 3013.41 |
| 1603843200000 | 2897.01 |
| 1603929600000 | 2902.92 |
| 1604016000000 | 2892.82 |
| 1604275200000 | 2945.26 |
| 1604361600000 | 3017.9 |
| 1604448000000 | 3080.91 |
| 1604534400000 | 3136.06 |
| 1604620800000 | 3114.65 |
| 1604880000000 | 3249.69 |
| 1604966400000 | 3269.15 |
| 1605052800000 | 3290.7399 |
| 1605139200000 | 3256.15 |
| 1605225600000 | 3265.64 |
| 1605484800000 | 3284.3 |
| 1605571200000 | 3279.94 |
| 1605657600000 | 3297.05 |
| 1605744000000 | 3273.35 |
| 1605830400000 | 3288.62 |
| 1606089600000 | 3287.32 |
| 1606176000000 | 3320.1 |
| 1606262400000 | 3319.5 |
| 1606348800000 | 3321.67 |
| 1606435200000 | 3336.76 |
| 1606694400000 | 3326.4899 |
| 1606780800000 | 3345.57 |
| 1606867200000 | 3329.16 |
| 1606953600000 | 3319.71 |
| 1607040000000 | 3335.6 |
| 1607299200000 | 3328.7 |
| 1607385600000 | 3334.12 |
| 1607472000000 | 3344.43 |
| 1607558400000 | 3336.94 |
| 1607644800000 | 3299.13 |
| 1607904000000 | 3322.59 |
| 1607990400000 | 3349.37 |
| 1608076800000 | 3393.54 |
| 1608163200000 | 3419.58 |
| 1608249600000 | 3416.72 |
| 1608508800000 | 3327.94 |
| 1608595200000 | 3370.97 |
| 1608681600000 | 3410.32 |
| 1609113600000 | 3455.51 |
| 1609200000000 | 3456.75 |
| 1609286400000 | 3444.76 |
| 1609718400000 | 3449.03 |
| 1609804800000 | 3437.29 |
| 1609891200000 | 3485.53 |
| 1609977600000 | 3502.73 |
| 1610064000000 | 3521.8 |
| 1610323200000 | 3493.75 |
| 1610409600000 | 3493.48 |
| 1610496000000 | 3498.8 |
| 1610582400000 | 3517.05 |
| 1610668800000 | 3464.76 |
| 1610928000000 | 3479.58 |
| 1611014400000 | 3475.76 |
| 1611100800000 | 3504.23 |
| 1611187200000 | 3503.66 |
| 1611273600000 | 3494.12 |
| 1611532800000 | 3441.69 |
| 1611619200000 | 3489.9 |
| 1611705600000 | 3435.34 |
| 1611792000000 | 3447.5 |
| 1611878400000 | 3392.54 |
| 1612137600000 | 3437.45 |
| 1612224000000 | 3496.39 |
| 1612310400000 | 3519.82 |
| 1612396800000 | 3543.62 |
| 1612483200000 | 3544 |
| 1612742400000 | 3546.93 |
| 1612828800000 | 3531.37 |
| 1612915200000 | 3512.28 |
| 1613001600000 | 3543.02 |
| 1613088000000 | 3546.36 |
| 1613347200000 | 3566.36 |
| 1613433600000 | 3561.19 |
| 1613520000000 | 3521.43 |
| 1613606400000 | 3505.47 |
| 1613692800000 | 3529.99 |
| 1613952000000 | 3514.86 |
| 1614038400000 | 3491.09 |
| 1614124800000 | 3517.82 |
| 1614211200000 | 3493.91 |
| 1614297600000 | 3464.45 |
| 1614556800000 | 3526.3 |
| 1614643200000 | 3527.01 |
| 1614729600000 | 3530.42 |
| 1614816000000 | 3518.6 |
| 1614902400000 | 3475.04 |
| 1615161600000 | 3581.04 |
| 1615248000000 | 3599.94 |
| 1615334400000 | 3617.5 |
| 1615420800000 | 3632.32 |
| 1615507200000 | 3616.08 |
| 1615766400000 | 3609.15 |
| 1615852800000 | 3635.83 |
| 1615939200000 | 3637.33 |
| 1616025600000 | 3674.41 |
| 1616112000000 | 3634.13 |
| 1616371200000 | 3646.5 |
| 1616457600000 | 3643.79 |
| 1616544000000 | 3628.5 |
| 1616630400000 | 3625.66 |
| 1616716800000 | 3657.66 |
| 1616976000000 | 3667.15 |
| 1617062400000 | 3710.36 |
| 1617148800000 | 3709.33 |
| 1617235200000 | 3742 |
| 1617667200000 | 3761.81 |
| 1617753600000 | 3755.02 |
| 1617840000000 | 3763.87 |
| 1617926400000 | 3772.64 |
| 1618185600000 | 3761.66 |
| 1618272000000 | 3769.35 |
| 1618358400000 | 3766.78 |
| 1618444800000 | 3784.55 |
| 1618531200000 | 3830.18 |
| 1618790400000 | 3804.73 |
| 1618876800000 | 3742.59 |
| 1618963200000 | 3755.38 |
| 1619049600000 | 3788.44 |
| 1619136000000 | 3777.47 |
| 1619395200000 | 3788.58 |
| 1619481600000 | 3779.15 |
| 1619568000000 | 3779.87 |
| 1619654400000 | 3744.05 |
| 1619740800000 | 3731.88 |
| 1620000000000 | 3755.79 |
| 1620086400000 | 3659.83 |
| 1620172800000 | 3731.68 |
| 1620259200000 | 3720 |
| 1620345600000 | 3764.11 |
| 1620604800000 | 3758.85 |
| 1620691200000 | 3687.88 |
| 1620777600000 | 3689.51 |
| 1620864000000 | 3692.33 |
| 1620950400000 | 3746.35 |
| 1621209600000 | 3740.39 |
| 1621296000000 | 3742.41 |
| 1621382400000 | 3680.76 |
| 1621468800000 | 3736.68 |
| 1621555200000 | 3750.65 |
| 1621900800000 | 3762.14 |
| 1621987200000 | 3761.36 |
| 1622073600000 | 3764.09 |
| 1622160000000 | 3792.85 |
| 1622419200000 | 3770.76 |
| 1622505600000 | 3808.45 |
| 1622592000000 | 3812.14 |
| 1622678400000 | 3816.17 |
| 1622764800000 | 3833.02 |
| 1623024000000 | 3836.28 |
| 1623110400000 | 3825.36 |
| 1623196800000 | 3815.14 |
| 1623283200000 | 3812.2 |
| 1623369600000 | 3841.72 |
| 1623628800000 | 3841.89 |
| 1623715200000 | 3851.62 |
| 1623801600000 | 3850.55 |
| 1623888000000 | 3853.82 |
| 1623974400000 | 3795.19 |
| 1624233600000 | 3827.96 |
| 1624320000000 | 3835.03 |
| 1624406400000 | 3792.22 |
| 1624492800000 | 3828.18 |
| 1624579200000 | 3833.57 |
| 1624838400000 | 3817.26 |
| 1624924800000 | 3842.67 |
| 1625011200000 | 3808.34 |
| 1625097600000 | 3826.98 |
| 1625184000000 | 3842.43 |
| 1625443200000 | 3846.97 |
| 1625529600000 | 3817.67 |
| 1625616000000 | 3857.27 |
| 1625702400000 | 3794.83 |
| 1625788800000 | 3857.63 |
| 1626048000000 | 3880.82 |
| 1626134400000 | 3879.17 |
| 1626220800000 | 3875.43 |
| 1626307200000 | 3839.32 |
| 1626393600000 | 3821.27 |
| 1626652800000 | 3726.5 |
| 1626739200000 | 3745.47 |
| 1626825600000 | 3800.4 |
| 1626912000000 | 3825.11 |
| 1626998400000 | 3860.87 |
| 1627257600000 | 3849.09 |
| 1627344000000 | 3827 |
| 1627430400000 | 3845.33 |
| 1627516800000 | 3860.58 |
| 1627603200000 | 3839.88 |
| 1627862400000 | 3850.99 |
| 1627948800000 | 3845.26 |
| 1628035200000 | 3875.41 |
| 1628121600000 | 3892.31 |
| 1628208000000 | 3891.81 |
| 1628467200000 | 3888.1 |
| 1628553600000 | 3898.88 |
| 1628640000000 | 3907.38 |
| 1628726400000 | 3929.15 |
| 1628812800000 | 3939.25 |
| 1629072000000 | 3924.69 |
| 1629158400000 | 3923.2 |
| 1629244800000 | 3938.34 |
| 1629331200000 | 3888.89 |
| 1629417600000 | 3898.42 |
| 1629676800000 | 3914.55 |
| 1629763200000 | 3930.06 |
| 1629849600000 | 3922.68 |
| 1629936000000 | 3905.67 |
| 1630022400000 | 3920.83 |
| 1630281600000 | 3930.81 |
| 1630368000000 | 3914.03 |
| 1630454400000 | 3919.03 |
| 1630540800000 | 3922.49 |
| 1630627200000 | 3904.64 |
| 1630886400000 | 3937.64 |
| 1630972800000 | 3920.57 |
| 1631059200000 | 3869.28 |
| 1631145600000 | 3877.16 |
| 1631232000000 | 3873.62 |
| 1631491200000 | 3883.86 |
| 1631577600000 | 3888.21 |
| 1631664000000 | 3857.71 |
| 1631750400000 | 3868.97 |
| 1631836800000 | 3831.48 |
| 1632096000000 | 3747.54 |
| 1632182400000 | 3797.17 |
| 1632268800000 | 3834.38 |
| 1632355200000 | 3868.15 |
| 1632441600000 | 3840.68 |
| 1632700800000 | 3849.46 |
| 1632787200000 | 3768.24 |
| 1632873600000 | 3793.46 |
| 1632960000000 | 3769.06 |
| 1633046400000 | 3743.38 |
| 1633305600000 | 3712.68 |
| 1633392000000 | 3749.62 |
| 1633478400000 | 3691.91 |
| 1633564800000 | 3754.56 |
| 1633651200000 | 3743.48 |
| 1633910400000 | 3743.82 |
| 1633996800000 | 3734.02 |
| 1634083200000 | 3758.56 |
| 1634169600000 | 3810.13 |
| 1634256000000 | 3839.93 |
| 1634515200000 | 3815.92 |
| 1634601600000 | 3827.74 |
| 1634688000000 | 3828.74 |
| 1634774400000 | 3820.63 |
| 1634860800000 | 3837.12 |
| 1635120000000 | 3849.64 |
| 1635206400000 | 3887.7 |
| 1635292800000 | 3875.22 |
| 1635379200000 | 3873.61 |
| 1635465600000 | 3869.34 |
| 1635724800000 | 3898.3 |
| 1635811200000 | 3931.04 |
| 1635897600000 | 3936.59 |
| 1635984000000 | 3955.85 |
| 1636070400000 | 3960.06 |
| 1636329600000 | 3962.52 |
| 1636416000000 | 3960.59 |
| 1636502400000 | 3965.23 |
| 1636588800000 | 3968.01 |
| 1636675200000 | 3969.42 |
| 1636934400000 | 3984.08 |
| 1637020800000 | 4007.05 |
| 1637107200000 | 4006.57 |
| 1637193600000 | 3998.01 |
| 1637280000000 | 3984.01 |
| 1637539200000 | 3970.8 |
| 1637625600000 | 3923.55 |
| 1637712000000 | 3908.19 |
| 1637798400000 | 3920.06 |
| 1637884800000 | 3761.21 |
| 1638144000000 | 3769.24 |
| 1638230400000 | 3727.94 |
| 1638316800000 | 3814.81 |
| 1638403200000 | 3760.3 |
| 1638489600000 | 3738.96 |
| 1638748800000 | 3788.15 |
| 1638835200000 | 3893.86 |
| 1638921600000 | 3864.32 |
| 1639008000000 | 3852.48 |
| 1639094400000 | 3846.07 |
| 1639353600000 | 3846.37 |
| 1639440000000 | 3805.67 |
| 1639526400000 | 3812.55 |
| 1639612800000 | 3848.45 |
| 1639699200000 | 3825.84 |
| 1639958400000 | 3756.25 |
| 1640044800000 | 3805.84 |
| 1640131200000 | 3841.52 |
| 1640217600000 | 3880 |
| 1640563200000 | 3900.33 |
| 1640649600000 | 3930.91 |
| 1640736000000 | 3904.83 |
| 1640822400000 | 3911.86 |
| 1641168000000 | 3945.9 |
| 1641254400000 | 3973.83 |
| 1641340800000 | 4001 |
| 1641427200000 | 3946.36 |
| 1641513600000 | 3920.28 |
| 1641772800000 | 3873.87 |
| 1641859200000 | 3914.34 |
| 1641945600000 | 3932.52 |
| 1642032000000 | 3935.19 |
| 1642118400000 | 3898.18 |
| 1642377600000 | 3910.1 |
| 1642464000000 | 3869.09 |
| 1642550400000 | 3877.19 |
| 1642636800000 | 3902.36 |
| 1642723200000 | 3825.92 |
| 1642982400000 | 3678.21 |
| 1643068800000 | 3704.95 |
| 1643155200000 | 3787.37 |
| 1643241600000 | 3802.67 |
| 1643328000000 | 3756.01 |
| 1643587200000 | 3792.84 |
| 1643673600000 | 3830.41 |
| 1643760000000 | 3833.55 |
| 1643846400000 | 3774.07 |
| 1643932800000 | 3707.47 |
| 1644192000000 | 3730.59 |
| 1644278400000 | 3739.72 |
| 1644364800000 | 3798.74 |
| 1644451200000 | 3797.85 |
| 1644537600000 | 3773.72 |
| 1644796800000 | 3697.29 |
| 1644883200000 | 3771.95 |
| 1645056000000 | 3738.87 |
| 1645142400000 | 3684.13 |
| 1645401600000 | 3607.97 |
| 1645488000000 | 3597.85 |
| 1645574400000 | 3580.62 |
| 1645660800000 | 3441.03 |
| 1645747200000 | 3567.19 |
| 1646006400000 | 3546.76 |
| 1646092800000 | 3415.71 |
| 1646179200000 | 3437.66 |
| 1646265600000 | 3362.75 |
| 1646352000000 | 3213.85 |
| 1646611200000 | 3151.55 |
| 1646697600000 | 3148.48 |
| 1646784000000 | 3391.65 |
| 1646870400000 | 3295.52 |
| 1646956800000 | 3342.05 |
| 1647216000000 | 3414.21 |
| 1647302400000 | 3409.56 |
| 1647388800000 | 3536.17 |
| 1647475200000 | 3526.34 |
| 1647561600000 | 3534.11 |
| 1647820800000 | 3516.88 |
| 1647907200000 | 3551.55 |
| 1647993600000 | 3506.21 |
| 1648080000000 | 3502.02 |
| 1648166400000 | 3506.57 |
| 1648425600000 | 3530.78 |
| 1648512000000 | 3624.94 |
| 1648598400000 | 3575.5 |
| 1648684800000 | 3527.48 |
| 1648771200000 | 3537.01 |
| 1649030400000 | 3557.6 |
| 1649116800000 | 3538.02 |
| 1649203200000 | 3465.86 |
| 1649289600000 | 3447.4 |
| 1649376000000 | 3492.48 |
| 1649635200000 | 3468.99 |
| 1649721600000 | 3451.86 |
| 1649808000000 | 3441.31 |
| 1649894400000 | 3464.35 |
| 1650326400000 | 3460.47 |
| 1650412800000 | 3511.01 |
| 1650499200000 | 3545.26 |
| 1650585600000 | 3457.03 |
| 1650844800000 | 3401.66 |
| 1650931200000 | 3358.71 |
| 1651017600000 | 3368.37 |
| 1651104000000 | 3411.57 |
| 1651190400000 | 3431.67 |
| 1651449600000 | 3363.77 |
| 1651536000000 | 3390.6 |
| 1651622400000 | 3371.78 |
| 1651708800000 | 3342.14 |
| 1651795200000 | 3283.34 |
| 1652054400000 | 3203.02 |
| 1652140800000 | 3237.2399 |
| 1652227200000 | 3305.95 |
| 1652313600000 | 3276.3 |
| 1652400000000 | 3338.12 |
| 1652659200000 | 3323.69 |
| 1652745600000 | 3376.45 |
| 1652832000000 | 3334.7399 |
| 1653004800000 | 3322.61 |
| 1653264000000 | 3366.44 |
| 1653350400000 | 3304.73 |
| 1653436800000 | 3324.83 |
| 1653523200000 | 3374.6 |
| 1653609600000 | 3428.24 |
| 1653868800000 | 3458.14 |
| 1653955200000 | 3414.74 |
| 1654041600000 | 3401.92 |
| 1654128000000 | 3438.37 |
| 1654214400000 | 3433.03 |
| 1654473600000 | 3477.93 |
| 1654560000000 | 3455.64 |
| 1654646400000 | 3429.65 |
| 1654732800000 | 3369.95 |
| 1654819200000 | 3265.78 |
| 1655078400000 | 3181.32 |
| 1655164800000 | 3149.23 |
| 1655251200000 | 3193.03 |
| 1655337600000 | 3084.9699 |
| 1655424000000 | 3107.77 |
| 1655683200000 | 3142.53 |
| 1655769600000 | 3149.98 |
| 1655856000000 | 3115.07 |
| 1655942400000 | 3057.01 |
| 1656028800000 | 3105.62 |
| 1656288000000 | 3122.19 |
| 1656374400000 | 3131.41 |
| 1656460800000 | 3073.4 |
| 1656547200000 | 3019.91 |
| 1656633600000 | 3025.69 |
| 1656892800000 | 3012.91 |
| 1656979200000 | 2923.15 |
| 1657065600000 | 2968.8 |
| 1657152000000 | 3032.5 |
| 1657238400000 | 3073.89 |
| 1657497600000 | 3028.32 |
| 1657584000000 | 3044.25 |
| 1657670400000 | 3009.5 |
| 1657756800000 | 2953.09 |
| 1657843200000 | 3032.4 |
| 1658102400000 | 3057.27 |
| 1658188800000 | 3137.38 |
| 1658275200000 | 3134.52 |
| 1658361600000 | 3127.21 |
| 1658448000000 | 3130.4699 |
| 1658707200000 | 3119.35 |
| 1658793600000 | 3088.85 |
| 1658880000000 | 3109.55 |
| 1658966400000 | 3138.76 |
| 1659052800000 | 3188.2 |
| 1659312000000 | 3187.98 |
| 1659398400000 | 3180.76 |
| 1659484800000 | 3215.61 |
| 1659571200000 | 3236.46 |
| 1659657600000 | 3212.26 |
| 1659916800000 | 3236.91 |
| 1660003200000 | 3197.27 |
| 1660089600000 | 3239.85 |
| 1660176000000 | 3240 |
| 1660262400000 | 3261.61 |
| 1660521600000 | 3266.17 |
| 1660608000000 | 3288.34 |
| 1660694400000 | 3221.7 |
| 1660780800000 | 3236.27 |
| 1660867200000 | 3196.71 |
| 1661126400000 | 3118.05 |
| 1661212800000 | 3109.64 |
| 1661299200000 | 3116.42 |
| 1661385600000 | 3127.29 |
| 1661472000000 | 3057.13 |
| 1661731200000 | 3039.89 |
| 1661817600000 | 3052.39 |
| 1661904000000 | 3023.48 |
| 1661990400000 | 2968.36 |
| 1662076800000 | 3066.12 |
| 1662336000000 | 2998.81 |
| 1662422400000 | 3025.18 |
| 1662508800000 | 3036.4699 |
| 1662595200000 | 3036.4899 |
| 1662681600000 | 3082.37 |
| 1662940800000 | 3153.9 |
| 1663027200000 | 3097.78 |
| 1663113600000 | 3057.58 |
| 1663200000000 | 3037.95 |
| 1663286400000 | 2986.17 |
| 1663545600000 | 2999.13 |
| 1663632000000 | 2969 |
| 1663718400000 | 2991.87 |
| 1663804800000 | 2932.68 |
| 1663891200000 | 2871.28 |
| 1664150400000 | 2858.59 |
| 1664236800000 | 2839.53 |
| 1664323200000 | 2848.84 |
| 1664409600000 | 2797.94 |
| 1664496000000 | 2835.2399 |
| 1664755200000 | 2859.07 |
| 1664841600000 | 2966.46 |
| 1664928000000 | 2927.4 |
| 1665014400000 | 2918.21 |
| 1665100800000 | 2869.92 |
| 1665360000000 | 2868.9699 |
| 1665446400000 | 2854.34 |
| 1665532800000 | 2840.37 |
| 1665619200000 | 2883.58 |
| 1665705600000 | 2902.19 |
| 1665964800000 | 2954.8 |
| 1666051200000 | 2982.61 |
| 1666137600000 | 2974.45 |
| 1666224000000 | 2983.9699 |
| 1666310400000 | 2971.57 |
| 1666569600000 | 3017.86 |
| 1666656000000 | 3049.44 |
| 1666742400000 | 3085.62 |
| 1666828800000 | 3085.19 |
| 1666915200000 | 3088.13 |
| 1667260800000 | 3112.67 |
| 1667347200000 | 3092.07 |
| 1667433600000 | 3059.9699 |
| 1667520000000 | 3135.61 |
| 1667779200000 | 3155.18 |
| 1667865600000 | 3193.5 |
| 1667952000000 | 3185.88 |
| 1668038400000 | 3299.03 |
| 1668124800000 | 3324.79 |
| 1668384000000 | 3347.19 |
| 1668470400000 | 3359.2 |
| 1668556800000 | 3321.39 |
| 1668643200000 | 3326.48 |
| 1668729600000 | 3364.3 |
| 1668988800000 | 3351.14 |
| 1669075200000 | 3361.35 |
| 1669161600000 | 3363.18 |
| 1669248000000 | 3392.13 |
| 1669334400000 | 3390.71 |
| 1669593600000 | 3352.81 |
| 1669680000000 | 3342.1 |
| 1669766400000 | 3354.41 |
| 1669852800000 | 3377.82 |
| 1669939200000 | 3389.12 |
| 1670198400000 | 3368.33 |
| 1670284800000 | 3342.56 |
| 1670371200000 | 3320.7399 |
| 1670457600000 | 3324.45 |
| 1670544000000 | 3348.11 |
| 1670803200000 | 3333.15 |
| 1670889600000 | 3380.34 |
| 1670976000000 | 3370.68 |
| 1671062400000 | 3263.85 |
| 1671148800000 | 3239.38 |
| 1671408000000 | 3250.9 |
| 1671494400000 | 3237.63 |
| 1671580800000 | 3289.2 |
| 1671667200000 | 3245.67 |
| 1671753600000 | 3253.42 |
| 1672099200000 | 3265.27 |
| 1672185600000 | 3249.2199 |
| 1672272000000 | 3283.05 |
| 1672358400000 | 3247.81 |
| 1672617600000 | 3281.96 |
| 1672704000000 | 3311.05 |
| 1672790400000 | 3381.83 |
| 1672876800000 | 3372.16 |
| 1672963200000 | 3413.25 |
| 1673222400000 | 3460.1 |
| 1673308800000 | 3453.58 |
| 1673395200000 | 3496.02 |
| 1673481600000 | 3522.48 |
| 1673568000000 | 3531.48 |
| 1673827200000 | 3544.14 |
| 1673913600000 | 3557.89 |
| 1674000000000 | 3558.9 |
| 1674086400000 | 3494.34 |
| 1674172800000 | 3523.36 |
| 1674432000000 | 3540.93 |
| 1674518400000 | 3537.05 |
| 1674604800000 | 3532.32 |
| 1674691200000 | 3548.22 |
| 1674777600000 | 3555.67 |
| 1675036800000 | 3547.7 |
| 1675123200000 | 3547.74 |
| 1675209600000 | 3558.94 |
| 1675296000000 | 3640.41 |
| 1675382400000 | 3632.85 |
| 1675641600000 | 3598.99 |
| 1675728000000 | 3592.48 |
| 1675814400000 | 3613.5 |
| 1675900800000 | 3633.35 |
| 1675987200000 | 3571.98 |
| 1676246400000 | 3592.51 |
| 1676332800000 | 3586.2 |
| 1676419200000 | 3616.6 |
| 1676505600000 | 3626.4 |
| 1676592000000 | 3611.92 |
| 1676851200000 | 3610.32 |
| 1676937600000 | 3592.96 |
| 1677024000000 | 3589.79 |
| 1677110400000 | 3609.73 |
| 1677196800000 | 3552.23 |
| 1677456000000 | 3591.3 |
| 1677542400000 | 3587.24 |
| 1677628800000 | 3574.23 |
| 1677715200000 | 3576.86 |
| 1677801600000 | 3635.24 |
| 1678060800000 | 3654.52 |
| 1678147200000 | 3630.42 |
| 1678233600000 | 3644.36 |
| 1678320000000 | 3639.37 |
| 1678406400000 | 3590.91 |
| 1678665600000 | 3483.51 |
| 1678752000000 | 3548.01 |
| 1678838400000 | 3430.85 |
| 1678924800000 | 3482.54 |
| 1679011200000 | 3432.38 |
| 1679270400000 | 3468.19 |
| 1679356800000 | 3528.39 |
| 1679443200000 | 3530.12 |
| 1679529600000 | 3534.72 |
| 1679616000000 | 3471.05 |
| 1679875200000 | 3509.52 |
| 1679961600000 | 3509.96 |
| 1680048000000 | 3553.17 |
| 1680134400000 | 3601.79 |
| 1680220800000 | 3626.77 |
| 1680480000000 | 3613.48 |
| 1680566400000 | 3617.8 |
| 1680652800000 | 3593.96 |
| 1680739200000 | 3606.88 |
| 1681171200000 | 3622.42 |
| 1681344000000 | 3639.71 |
| 1681430400000 | 3659.03 |
| 1681689600000 | 3656.15 |
| 1681776000000 | 3677.23 |
| 1681862400000 | 3678.71 |
| 1681948800000 | 3655.9 |
| 1682035200000 | 3673.71 |
| 1682294400000 | 3671.52 |
| 1682380800000 | 3666.72 |
| 1682467200000 | 3649.67 |
| 1682553600000 | 3652.4 |
| 1682640000000 | 3671.65 |
| 1682985600000 | 3619.4 |
| 1683072000000 | 3636.75 |
| 1683158400000 | 3607.08 |
| 1683244800000 | 3638.06 |
| 1683504000000 | 3630.57 |
| 1683590400000 | 3627.38 |
| 1683676800000 | 3615.94 |
| 1683763200000 | 3595.77 |
| 1683849600000 | 3598.7 |
| 1684108800000 | 3599.91 |
| 1684195200000 | 3595.24 |
| 1684281600000 | 3604.58 |
| 1684368000000 | 3641.38 |
| 1684454400000 | 3663.97 |
| 1684713600000 | 3652.83 |
| 1684800000000 | 3635.33 |
| 1684886400000 | 3563.79 |
| 1684972800000 | 3553.98 |
| 1685059200000 | 3595.09 |
| 1685318400000 | 3587.69 |
| 1685404800000 | 3577.18 |
| 1685491200000 | 3524.82 |
| 1685577600000 | 3564.56 |
| 1685664000000 | 3611.43 |
| 1685923200000 | 3591.51 |
| 1686009600000 | 3597.14 |
| 1686096000000 | 3591.45 |
| 1686182400000 | 3597.47 |
| 1686268800000 | 3589.19 |
| 1686528000000 | 3621.06 |
| 1686614400000 | 3650.35 |
| 1686700800000 | 3667.09 |
| 1686787200000 | 3659.68 |
| 1686873600000 | 3674.73 |
| 1687132800000 | 3639.05 |
| 1687219200000 | 3614.2 |
| 1687305600000 | 3594.48 |
| 1687392000000 | 3590.25 |
| 1687478400000 | 3556.93 |
| 1687737600000 | 3553.72 |
| 1687824000000 | 3560.79 |
| 1687910400000 | 3586.56 |
| 1687996800000 | 3585.16 |
| 1688083200000 | 3631.43 |
| 1688342400000 | 3617.9 |
| 1688428800000 | 3611.74 |
| 1688515200000 | 3585.74 |
| 1688601600000 | 3493.81 |
| 1688688000000 | 3513.42 |
| 1688947200000 | 3527.69 |
| 1689033600000 | 3554.85 |
| 1689120000000 | 3610.9 |
| 1689206400000 | 3635.64 |
| 1689292800000 | 3626.87 |
| 1689552000000 | 3617.42 |
| 1689638400000 | 3633.82 |
| 1689724800000 | 3635.55 |
| 1689811200000 | 3651.52 |
| 1689897600000 | 3645.39 |
| 1690156800000 | 3646.95 |
| 1690243200000 | 3652.69 |
| 1690329600000 | 3636.13 |
| 1690416000000 | 3698.33 |
| 1690502400000 | 3709.81 |
| 1690761600000 | 3707.61 |
| 1690848000000 | 3662.98 |
| 1690934400000 | 3611.7 |
| 1691020800000 | 3585.16 |
| 1691107200000 | 3598.91 |
| 1691366400000 | 3597.49 |
| 1691452800000 | 3561.03 |
| 1691539200000 | 3578.17 |
| 1691625600000 | 3611.64 |
| 1691712000000 | 3575.28 |
| 1691971200000 | 3589.05 |
| 1692057600000 | 3558.33 |
| 1692144000000 | 3563.16 |
| 1692230400000 | 3535.92 |
| 1692316800000 | 3510.36 |
| 1692576000000 | 3514.19 |
| 1692662400000 | 3538.53 |
| 1692748800000 | 3544.4 |
| 1692835200000 | 3519.58 |
| 1692921600000 | 3520.21 |
| 1693180800000 | 3556.75 |
| 1693267200000 | 3589.93 |
| 1693353600000 | 3580.17 |
| 1693440000000 | 3595.45 |
| 1693526400000 | 3574.13 |
| 1693785600000 | 3571.5 |
| 1693872000000 | 3558.36 |
| 1693958400000 | 3549.23 |
| 1694044800000 | 3540.59 |
| 1694390400000 | 3557.28 |
| 1694476800000 | 3538.2 |
| 1694563200000 | 3525.64 |
| 1694649600000 | 3559.87 |
| 1694736000000 | 3576.99 |
| 1694995200000 | 3538.01 |
| 1695081600000 | 3525.21 |
| 1695168000000 | 3552.45 |
| 1695254400000 | 3501.57 |
| 1695340800000 | 3498.66 |
| 1695600000000 | 3462.55 |
| 1695686400000 | 3425.14 |
| 1695772800000 | 3417.02 |
| 1695859200000 | 3439.22 |
| 1695945600000 | 3457.48 |
| 1696204800000 | 3425.53 |
| 1696291200000 | 3386.15 |
| 1696377600000 | 3388.78 |
| 1696464000000 | 3381.39 |
| 1696550400000 | 3416.69 |
| 1696809600000 | 3393.5 |
| 1696896000000 | 3460.96 |
| 1696982400000 | 3463.62 |
| 1697068800000 | 3454.54 |
| 1697155200000 | 3401.51 |
| 1697414400000 | 3412.66 |
| 1697500800000 | 3415.31 |
| 1697587200000 | 3379.63 |
| 1697673600000 | 3367.95 |
| 1697760000000 | 3312.81 |
| 1698019200000 | 3313.57 |
| 1698105600000 | 3334.87 |
| 1698192000000 | 3330.81 |
| 1698278400000 | 3296.13 |
| 1698364800000 | 3287.29 |
| 1698624000000 | 3293.81 |
| 1698710400000 | 3315.79 |
| 1698796800000 | 3338.67 |
| 1698883200000 | 3392.9 |
| 1698969600000 | 3407.96 |
| 1699228800000 | 3394.12 |
| 1699315200000 | 3400.89 |
| 1699401600000 | 3420.56 |
| 1699488000000 | 3451.74 |
| 1699574400000 | 3420.6 |
| 1699833600000 | 3444.23 |
| 1699920000000 | 3509.83 |
| 1700006400000 | 3539.32 |
| 1700092800000 | 3539.1 |
| 1700179200000 | 3569.9 |
| 1700438400000 | 3569.04 |
| 1700524800000 | 3561.49 |
| 1700611200000 | 3576.09 |
| 1700697600000 | 3583.22 |
| 1700784000000 | 3591.08 |
| 1701043200000 | 3577.39 |
| 1701129600000 | 3581.61 |
| 1701216000000 | 3621.36 |
| 1701302400000 | 3629.3 |
| 1701388800000 | 3669.76 |
| 1701648000000 | 3668.92 |
| 1701734400000 | 3696.63 |
| 1701820800000 | 3724.22 |
| 1701907200000 | 3715.64 |
| 1701993600000 | 3744.07 |
| 1702252800000 | 3750.53 |
| 1702339200000 | 3749.55 |
| 1702425600000 | 3741.89 |
| 1702512000000 | 3749.38 |
| 1702598400000 | 3748.03 |
| 1702857600000 | 3724.97 |
| 1702944000000 | 3747.17 |
| 1703030400000 | 3747.38 |
| 1703116800000 | 3735.68 |
| 1703203200000 | 3735.58 |
| 1703635200000 | 3746.52 |
| 1703721600000 | 3737.27 |
| 1703808000000 | 3748.07 |
| 1704153600000 | 3746.32 |
| 1704240000000 | 3691.72 |
| 1704326400000 | 3705.02 |
| 1704412800000 | 3699.88 |
| 1704672000000 | 3728.47 |
| 1704758400000 | 3722.94 |
| 1704844800000 | 3723.13 |
| 1704931200000 | 3691.76 |
| 1705017600000 | 3727.35 |
| 1705276800000 | 3706.93 |
| 1705363200000 | 3693.14 |
| 1705449600000 | 3659.31 |
| 1705536000000 | 3691.05 |
| 1705622400000 | 3686.93 |
| 1705881600000 | 3717.39 |
| 1705968000000 | 3707.37 |
| 1706054400000 | 3767.13 |
| 1706140800000 | 3769.6 |
| 1706227200000 | 3781.87 |
| 1706486400000 | 3777.29 |
| 1706572800000 | 3782.24 |
| 1706659200000 | 3767.52 |
| 1706745600000 | 3758.41 |
| 1706832000000 | 3766.77 |
| 1707091200000 | 3764.42 |
| 1707177600000 | 3794.56 |
| 1707264000000 | 3770.73 |
| 1707350400000 | 3780.3 |
| 1707436800000 | 3762.61 |
| 1707696000000 | 3789.95 |
| 1707782400000 | 3752.12 |
| 1707868800000 | 3770.34 |
| 1707955200000 | 3789.94 |
| 1708041600000 | 3805.07 |
| 1708300800000 | 3797.64 |
| 1708387200000 | 3788.68 |
| 1708473600000 | 3797.4 |
| 1708560000000 | 3853.89 |
| 1708646400000 | 3862.58 |
| 1708905600000 | 3859.87 |
| 1708992000000 | 3889.13 |
| 1709078400000 | 3895.48 |
| 1709164800000 | 3909.74 |
| 1709251200000 | 3925.54 |
| 1709510400000 | 3920.53 |
| 1709596800000 | 3916.63 |
| 1709683200000 | 3923.21 |
| 1709769600000 | 3948.96 |
| 1709856000000 | 3940.13 |
| 1710115200000 | 3926.48 |
| 1710201600000 | 3975.96 |
| 1710288000000 | 3973.69 |
| 1710374400000 | 3968.38 |
| 1710460800000 | 3963.41 |
| 1710720000000 | 3963.52 |
| 1710806400000 | 3975.58 |
| 1710892800000 | 3981.31 |
| 1710979200000 | 4014.01 |
| 1711065600000 | 4021.68 |
| 1711324800000 | 4033.47 |
| 1711411200000 | 4060.69 |
| 1711497600000 | 4083.26 |
| 1711584000000 | 4086.27 |
| 1712016000000 | 4041.36 |
| 1712102400000 | 4062.3 |
| 1712188800000 | 4073.02 |
| 1712275200000 | 4021.17 |
| 1712534400000 | 4054.05 |
| 1712620800000 | 4005.22 |
| 1712707200000 | 4009.37 |
| 1712793600000 | 3969.46 |
| 1712880000000 | 3962.67 |
| 1713139200000 | 3980.03 |
| 1713225600000 | 3917.32 |
| 1713312000000 | 3918.18 |
| 1713398400000 | 3935.5 |
| 1713484800000 | 3913.18 |
| 1713744000000 | 3942.77 |
| 1713830400000 | 3998.47 |
| 1713916800000 | 3983.95 |
| 1714003200000 | 3947.25 |
| 1714089600000 | 3982.57 |
| 1714348800000 | 3976.3 |
| 1714435200000 | 3938.15 |
| 1714608000000 | 3929.59 |
| 1714694400000 | 3950.43 |
| 1714953600000 | 3982.41 |
| 1715040000000 | 4031.27 |
| 1715126400000 | 4044.46 |
| 1715212800000 | 4052.24 |
| 1715299200000 | 4071.17 |
| 1715558400000 | 4065.84 |
| 1715644800000 | 4068.57 |
| 1715731200000 | 4098.64 |
| 1715817600000 | 4058.22 |
| 1715904000000 | 4042.68 |
| 1716163200000 | 4054.67 |
| 1716249600000 | 4041.36 |
| 1716336000000 | 4032.14 |
| 1716422400000 | 4033.57 |
| 1716508800000 | 4032.6 |
| 1716768000000 | 4050.69 |
| 1716854400000 | 4030.87 |
| 1716940800000 | 3982.84 |
| 1717027200000 | 3989.73 |
| 1717113600000 | 3990.31 |
| 1717372800000 | 4014.47 |
| 1717459200000 | 3971.37 |
| 1717545600000 | 4005.75 |
| 1717632000000 | 4017.75 |
| 1717718400000 | 3996.63 |
| 1717977600000 | 3982.14 |
| 1718064000000 | 3953.8 |
| 1718150400000 | 4005.65 |
| 1718236800000 | 3924.28 |
| 1718323200000 | 3868.21 |
| 1718582400000 | 3877.41 |
| 1718668800000 | 3891.64 |
| 1718755200000 | 3876.79 |
| 1718841600000 | 3915.78 |
| 1718928000000 | 3890.64 |
| 1719187200000 | 3929.51 |
| 1719273600000 | 3895.34 |
| 1719360000000 | 3886.41 |
| 1719446400000 | 3897.21 |
| 1719532800000 | 3897.8 |
| 1719792000000 | 3912.1 |
| 1719878400000 | 3885.4 |
| 1719964800000 | 3929.69 |
| 1720051200000 | 3947.59 |
| 1720137600000 | 3954.25 |
| 1720396800000 | 3951.6 |
| 1720483200000 | 3901.49 |
| 1720569600000 | 3940.12 |
| 1720656000000 | 3967.54 |
| 1720742400000 | 4010.77 |
| 1721001600000 | 3976.73 |
| 1721088000000 | 3961.2 |
| 1721174400000 | 3946.37 |
| 1721260800000 | 3932.2 |
| 1721347200000 | 3891.93 |
| 1721606400000 | 3938.94 |
| 1721692800000 | 3959.15 |
| 1721779200000 | 3923.42 |
| 1721865600000 | 3903.11 |
| 1721952000000 | 3928.91 |
| 1722211200000 | 3911.14 |
| 1722297600000 | 3932.86 |
| 1722384000000 | 3951.62 |
| 1722470400000 | 3863.49 |
| 1722556800000 | 3774.33 |
| 1722816000000 | 3705.09 |
| 1722902400000 | 3707.52 |
| 1722988800000 | 3760.23 |
| 1723075200000 | 3770.77 |
| 1723161600000 | 3780.57 |
| 1723420800000 | 3780.19 |
| 1723507200000 | 3798.29 |
| 1723593600000 | 3815.52 |
| 1723680000000 | 3876.34 |
| 1723766400000 | 3903.75 |
| 1724025600000 | 3925.33 |
| 1724112000000 | 3910.45 |
| 1724198400000 | 3930.57 |
| 1724284800000 | 3939.81 |
| 1724371200000 | 3971.46 |
| 1724630400000 | 3968.73 |
| 1724716800000 | 3982.54 |
| 1724803200000 | 4001.38 |
| 1724889600000 | 4029.62 |
| 1724976000000 | 4032.23 |
| 1725235200000 | 4034.66 |
| 1725321600000 | 3995.11 |
| 1725408000000 | 3965.15 |
| 1725494400000 | 3964.06 |
| 1725580800000 | 3904.75 |
| 1725840000000 | 3934.14 |
| 1725926400000 | 3898.84 |
| 1726012800000 | 3909.1 |
| 1726099200000 | 3945.59 |
| 1726185600000 | 3985.56 |
| 1726444800000 | 3970.43 |
| 1726531200000 | 3994.51 |
| 1726617600000 | 3992.47 |
| 1726704000000 | 4053.61 |
| 1726790400000 | 3992 |
| 1727049600000 | 4017.74 |
| 1727136000000 | 4049.08 |
| 1727222400000 | 4041.14 |
| 1727308800000 | 4110.99 |
| 1727395200000 | 4163.63 |
| 1727654400000 | 4129.59 |
| 1727740800000 | 4106.68 |
| 1727827200000 | 4096.5 |
| 1727913600000 | 4065.98 |
| 1728000000000 | 4091.5 |
| 1728259200000 | 4086.92 |
| 1728345600000 | 4073.63 |
| 1728432000000 | 4113.9 |
| 1728518400000 | 4103.46 |
| 1728604800000 | 4135.4399 |
| 1728864000000 | 4160.7 |
| 1728950400000 | 4157.72 |
| 1729036800000 | 4148.51 |
| 1729123200000 | 4179.4 |
| 1729209600000 | 4195.65 |
| 1729468800000 | 4155.24 |
| 1729555200000 | 4142.76 |
| 1729641600000 | 4130.31 |
| 1729728000000 | 4144.84 |
| 1729814400000 | 4149.12 |
| 1730073600000 | 4162.9399 |
| 1730160000000 | 4146.99 |
| 1730246400000 | 4099.4399 |
| 1730332800000 | 4062.17 |
| 1730419200000 | 4098.8 |
| 1730678400000 | 4078.67 |
| 1730764800000 | 4101.46 |
| 1730851200000 | 4055.98 |
| 1730937600000 | 4117.83 |
| 1731024000000 | 4088.64 |
| 1731283200000 | 4141.93 |
| 1731369600000 | 4050.88 |
| 1731456000000 | 4042.57 |
| 1731542400000 | 4097.2 |
| 1731628800000 | 4089.08 |
| 1731888000000 | 4080.46 |
| 1731974400000 | 4051.69 |
| 1732060800000 | 4038.5 |
| 1732147200000 | 4061.57 |
| 1732233600000 | 4100 |
| 1732492800000 | 4123.65 |
| 1732579200000 | 4097.9799 |
| 1732665600000 | 4093.27 |
| 1732752000000 | 4126 |
| 1732838400000 | 4164.65 |
| 1733097600000 | 4220.41 |
| 1733184000000 | 4237.68 |
| 1733270400000 | 4279.72 |
| 1733356800000 | 4310.39 |
| 1733443200000 | 4317.62 |
| 1733702400000 | 4308.38 |
| 1733788800000 | 4301.63 |
| 1733875200000 | 4318.06 |
| 1733961600000 | 4319.31 |
| 1734048000000 | 4311.06 |
| 1734307200000 | 4287.56 |
| 1734393600000 | 4271.59 |
| 1734480000000 | 4268.63 |
| 1734566400000 | 4209.84 |
| 1734652800000 | 4194.88 |
| 1734912000000 | 4190.5 |
| 1735257600000 | 4215.53 |
| 1735516800000 | 4201.08 |
| 1735776000000 | 4224.56 |
| 1735862400000 | 4200.33 |
| 1736121600000 | 4262.42 |
| 1736208000000 | 4285.7299 |
| 1736294400000 | 4278.81 |
| 1736380800000 | 4276 |
| 1736467200000 | 4251.81 |
| 1736726400000 | 4231.4 |
| 1736812800000 | 4258.16 |
| 1736899200000 | 4320.39 |
| 1736985600000 | 4334.81 |
| 1737072000000 | 4388.28 |
| 1737331200000 | 4408.67 |
| 1737417600000 | 4418.21 |
| 1737504000000 | 4457.93 |
| 1737590400000 | 4487.81 |
| 1737676800000 | 4486.38 |
| 1737936000000 | 4464.77 |
| 1738022400000 | 4495.9399 |
| 1738108800000 | 4533.13 |
| 1738195200000 | 4558.47 |
| 1738281600000 | 4559.08 |
| 1738540800000 | 4496.92 |
| 1738627200000 | 4509.86 |
| 1738713600000 | 4526.83 |
| 1738800000000 | 4594.21 |
| 1738886400000 | 4571.59 |
| 1739145600000 | 4600.42 |
| 1739232000000 | 4620.26 |
| 1739318400000 | 4640.89 |
| 1739404800000 | 4741.04 |
| 1739491200000 | 4711.38 |
| 1739750400000 | 4772.89 |
| 1739836800000 | 4785.61 |
| 1739923200000 | 4693.91 |
| 1740009600000 | 4668.49 |
| 1740096000000 | 4664.3 |
| 1740355200000 | 4697.59 |
| 1740441600000 | 4698.1 |
| 1740528000000 | 4780.49 |
| 1740614400000 | 4736.41 |
| 1740700800000 | 4734.15 |
| 1740960000000 | 4858.74 |
| 1741046400000 | 4689.62 |
| 1741132800000 | 4862.26 |
| 1741219200000 | 4939.92 |
| 1741305600000 | 4852.36 |
| 1741564800000 | 4775.86 |
| 1741651200000 | 4713.02 |
| 1741737600000 | 4781.78 |
| 1741824000000 | 4760.74 |
| 1741910400000 | 4851.03 |
| 1742169600000 | 4886.96 |
| 1742256000000 | 4939.22 |
| 1742342400000 | 4914.81 |
| 1742428800000 | 4847.7 |
| 1742515200000 | 4820.26 |
| 1742774400000 | 4809.21 |
| 1742860800000 | 4860.36 |
| 1742947200000 | 4812.12 |
| 1743033600000 | 4776.97 |
| 1743120000000 | 4723.5 |
| 1743379200000 | 4658.45 |
| 1743465600000 | 4733.76 |
| 1743552000000 | 4701.95 |
| 1743638400000 | 4565.91 |
| 1743724800000 | 4334.4799 |
| 1743984000000 | 4160.21 |
| 1744070400000 | 4270.7299 |
| 1744156800000 | 4145.29 |
| 1744243200000 | 4314.41 |
| 1744329600000 | 4282.49 |
| 1744588800000 | 4408.4 |
| 1744675200000 | 4474.84 |
| 1744761600000 | 4485.58 |
| 1744848000000 | 4468.86 |
| 1745280000000 | 4490.99 |
| 1745366400000 | 4610.83 |
| 1745452800000 | 4635.64 |
| 1745539200000 | 4673.96 |
| 1745798400000 | 4674.37 |
| 1745884800000 | 4701.37 |
| 1745971200000 | 4719.08 |
| 1746144000000 | 4825.81 |
| 1746403200000 | 4869.85 |
| 1746489600000 | 4849.67 |
| 1746576000000 | 4822.04 |
| 1746662400000 | 4863.53 |
| 1746748800000 | 4878.9 |
| 1747008000000 | 4893.05 |
| 1747094400000 | 4906.72 |
| 1747180800000 | 4876.34 |
| 1747267200000 | 4903.6899 |
| 1747353600000 | 4908.39 |
| 1747612800000 | 4941.6899 |
| 1747699200000 | 4968.04 |
| 1747785600000 | 4982.15 |
| 1747872000000 | 4951.09 |
| 1747958400000 | 4874.9399 |
| 1748217600000 | 4957.2 |
| 1748304000000 | 4997.28 |
| 1748390400000 | 4959.16 |
| 1748476800000 | 4936.35 |
| 1748563200000 | 4944.59 |
| 1748822400000 | 4935.35 |
| 1748908800000 | 4962.96 |
| 1748995200000 | 5001.8 |
| 1749081600000 | 5012.86 |
| 1749168000000 | 5003.7 |
| 1749427200000 | 4982.47 |
| 1749513600000 | 4943.11 |
| 1749600000000 | 4939.16 |
| 1749686400000 | 4899.42 |
| 1749772800000 | 4847.93 |
| 1750032000000 | 4885.35 |
| 1750118400000 | 4830.17 |
| 1750204800000 | 4809.51 |
| 1750291200000 | 4754.4 |
| 1750377600000 | 4812.51 |
| 1750636800000 | 4796.43 |
| 1750723200000 | 4875.8 |
| 1750809600000 | 4849.1 |
| 1750896000000 | 4882.15 |
| 1750982400000 | 4956.25 |
| 1751241600000 | 4933.9799 |
| 1751328000000 | 4886.22 |
| 1751414400000 | 4911.58 |
| 1751500800000 | 4936.9799 |
| 1751587200000 | 4908.76 |
| 1751846400000 | 4967.08 |
| 1751932800000 | 4995.49 |
| 1752019200000 | 5068.46 |
| 1752105600000 | 5054.1899 |
| 1752192000000 | 5013.64 |
| 1752451200000 | 4993.3 |
| 1752537600000 | 4970.97 |
| 1752624000000 | 4955.49 |
| 1752710400000 | 5026.32 |
| 1752796800000 | 5012.96 |
| 1753056000000 | 5020.34 |
| 1753142400000 | 4967.75 |
| 1753228800000 | 5020.39 |
| 1753315200000 | 5035 |
| 1753401600000 | 5018.21 |
| 1753660800000 | 4964.21 |
| 1753747200000 | 5010.63 |
| 1753833600000 | 5012.37 |
| 1753920000000 | 4976.15 |
| 1754006400000 | 4845.3 |
| 1754265600000 | 4913.29 |
| 1754352000000 | 4933.12 |
| 1754438400000 | 4948.21 |
| 1754524800000 | 5001.64 |
| 1754611200000 | 5002 |
| 1754870400000 | 4983.18 |
| 1754956800000 | 4981.31 |
| 1755043200000 | 5006.02 |
| 1755129600000 | 5045.43 |
| 1755216000000 | 5041.35 |
| 1755475200000 | 5033.63 |
| 1755561600000 | 5054.33 |
| 1755648000000 | 5026.37 |
| 1755734400000 | 5027.79 |
| 1756080000000 | 5029.38 |
| 1756166400000 | 5002.92 |
| 1756252800000 | 4973.39 |
| 1756339200000 | 4970.4799 |
| 1756425600000 | 4945.88 |
| 1756684800000 | 4972.9 |
| 1756771200000 | 4857.52 |
| 1756857600000 | 4877.04 |
| 1756944000000 | 4910.6899 |
| 1757030400000 | 4884.24 |
| 1757289600000 | 4930.37 |
| 1757376000000 | 4911.2299 |
| 1757462400000 | 4897.17 |
| 1757548800000 | 4913.78 |
| 1757635200000 | 4912.41 |
| 1757894400000 | 4931.88 |
| 1757980800000 | 4847.72 |
| 1758067200000 | 4850.3 |
| 1758153600000 | 4907.03 |
| 1758240000000 | 4897.47 |
| 1758499200000 | 4876.91 |
| 1758585600000 | 4894.16 |
| 1758672000000 | 4904.6 |
| 1758758400000 | 4876.41 |
| 1758844800000 | 4915.14 |
| 1759104000000 | 4918.18 |
| 1759190400000 | 4945.43 |
| 1759276800000 | 4993.4399 |
| 1759363200000 | 5055.53 |
| 1759449600000 | 5051.07 |
| 1759708800000 | 5049.71 |
| 1759795200000 | 5048.21 |
| 1759881600000 | 5087.91 |
| 1759968000000 | 5091.54 |
| 1760054400000 | 5013.99 |
| 1760313600000 | 5045.2 |
| 1760400000000 | 5009.4 |
| 1760486400000 | 4993.75 |
| 1760572800000 | 5015.87 |
| 1760659200000 | 4923.6899 |
| 1760918400000 | 5012.91 |
| 1761004800000 | 5024.78 |
| 1761091200000 | 4989.92 |
| 1761177600000 | 4998.35 |
| 1761264000000 | 5013.96 |
| 1761523200000 | 5024 |
| 1761609600000 | 5019.12 |
| 1761696000000 | 4990.77 |
| 1761782400000 | 4988.13 |
| 1761868800000 | 4955.6 |
| 1762128000000 | 4987.49 |
| 1762214400000 | 4947.77 |
| 1762300800000 | 4964.92 |
| 1762387200000 | 4903.5 |
| 1762473600000 | 4870.34 |
| 1762732800000 | 4950.74 |
| 1762819200000 | 4976.1 |
| 1762905600000 | 5037.89 |
| 1762992000000 | 4972.95 |
| 1763078400000 | 4942.57 |
| 1763337600000 | 4885.14 |
| 1763424000000 | 4797.88 |
| 1763510400000 | 4796.97 |
| 1763596800000 | 4815.81 |
| 1763683200000 | 4777.39 |
| 1763942400000 | 4810.1899 |
| 1764028800000 | 4861.15 |
| 1764115200000 | 4913.89 |
| 1764201600000 | 4926.71 |
| 1764288000000 | 4945.21 |
| HDAX | Regulated Market All Share | |
|---|---|---|
| 2023 | 15.531225874501 | 15.56282356393 |
| 2024 | 12.38900022209 | 11.274060981455 |
| 2025 | 19.865195122373 | 14.50108397715 |
Methodology
HDAX comprises the companies included in the DAX, MDAX and TecDAX indices. Companies that are included in both TecDAX and DAX or MDAX are considered only once. All index component changes affecting the DAX, MDAX and TecDAX also apply to HDAX.
The detailed HDAX 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 |
|---|---|---|---|---|
| Price EUR | DE0008469974 | HKDX | HKDX INDEX | .GDAXHP |
| Total Return EUR | DE0008469016 | HDAX | HDAX INDEX | .GDAXHI |
| Total Return USD | DE000A1X2Y25 | HDAXUSD | .X2HZ | |
| Price CHF | DE000A161DU2 | HDAXPCHF | .HDAXKCH | |
| Total Return CHF | DE000A161DV0 | HDAXCHF | .HDAXCHF | |
| Price USD | DE000A161DW8 | HDAXPUSD | .HDAXKUS |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.1 |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 9:00 - 18:00 CET |
| Base value/base date | 500 as of Dec.30, 1987 |
| History | Available since Sep. 24, 2012 |
| Inception date | Apr. 11, 1995 |
| 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 |
|---|---|---|---|
| SIEMENS | Industrials | Germany | 9.619% |
| SAP | Information Technology | Germany | 9.442% |
| ALLIANZ | Finance, Insurance and Real Estate | Germany | 8.055% |
| AIRBUS | Industrials | Germany | 6.747% |
| DEUTSCHE TELEKOM | Telecomunication | Germany | 5.473% |
| SIEMENS ENERGY | Industrials | Germany | 4.596% |
| MUENCHENER RUECK | Finance, Insurance and Real Estate | Germany | 3.982% |
| RHEINMETALL | Industrials | Germany | 3.816% |
| DEUTSCHE BANK | Finance, Insurance and Real Estate | Germany | 3.341% |
| INFINEON TECHNOLOGIES | Information Technology | Germany | 2.658% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.