Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
MDAX
Index Description
MDAX tracks the performance of German mid-sized companies, so called mid caps. The MDAX contains 50 companies listed on the Regulated Market of Frankfurter Wertpapierboerse (FWB, the Frankfurt Stock Exchange), which fulfill certain quality requirements and follow the 40 DAX companies in terms of free float market capitalization. Similar to DAX, the MDAX is primarily calculated as a performance index, thus fully reflecting the actual performance of an investment in the index portfolio.
Key facts
- MDAX is the defining index for German mid caps, it serves as underlying for financial products (options, futures, ETFs, structured products) and for benchmarking purposes
- Index calculation and index composition is determined on the basis of a clear and publicly available set of rules.
- To be eligible for index inclusion, companies must fulfill a set of basic criteria. The selection of index components is based on free float market capitalization.
- The index composition is reviewed quarterly in March, June, September and December.
- Index components are capped at a maximum weight of 15% on a quarterly basis.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| MDAX | 263.9 | 139.4 | 2.8 | 2.2 | 7.9 | 0.8 | 5.7 | 0.6 | 14.0 |
| Regulated Market All Share | 2,634.7 | 1,937.3 | 5.1 | 0.2 | 274.0 | 0.0 | 14.1 | N/A | 3.8 |
Supersector weighting (top 10)
| Industrial Goods and Services | 23.5 |
|---|---|
| Technology | 15.3 |
| Chemicals | 9.5 |
| Real Estate | 8.4 |
| Consumer Products and Services | 7.6 |
| Travel and Leisure | 7.2 |
| Media | 6.0 |
| Health Care | 4.6 |
| Insurance | 3.5 |
| Telecommunications | 3.5 |
Country weighting
| Germany | 99.2 |
|---|---|
| Luxembourg | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| MDAX | 4.5 | 4.5 | 0.7 | -24.8 | -12.8 | N/A | N/A | 0.7 | -9.1 | -2.7 |
| Regulated Market All Share | 8.9 | 8.9 | 20.0 | 19.7 | 40.8 | N/A | N/A | 20.5 | 6.2 | 7.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| MDAX | N/A | N/A | 13.5 | 19.9 | 20.8 | N/A | N/A | -0.2 | -0.6 | -0.3 |
| Regulated Market All Share | N/A | N/A | 12.0 | 16.6 | 19.6 | N/A | N/A | 1.2 | 0.3 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| MDAX | 0.7 | 0.7 | 0.8 | 0.9 | 0.9 | 9.9 | 9.9 | 7.9 | 8.6 | 8.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| MDAX | 0.9 | 0.9 | 0.9 | 1.1 | 1.0 | -5.0 | -5.0 | -2.3 | -1.8 | -1.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of January 31, 2025
BLUE CHIP INDICES
MDAX
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| MDAX | -70.9 | 18.6 | 15.6 | 15.5 | 1.4 | 1.8 | 0.6 | 35.6 |
| Regulated Market All Share | 23.5 | 14.8 | 17.2 | 14.5 | 1.7 | 2.8 | 0.8 | -2.4 |
Performance and annual returns
| MDAX | |
|---|---|
| 930009600000 | 3293.09 |
| 930096000000 | 3289.87 |
| 930182400000 | 3282.56 |
| 930268800000 | 3282.56 |
| 930528000000 | 3267.1 |
| 930614400000 | 3267.1 |
| 930700800000 | 3317.35 |
| 930787200000 | 3372.85 |
| 930873600000 | 3386.15 |
| 931132800000 | 3432.64 |
| 931219200000 | 3427.53 |
| 931305600000 | 3432.29 |
| 931392000000 | 3444.47 |
| 931478400000 | 3457.49 |
| 931737600000 | 3478.97 |
| 931824000000 | 3462.96 |
| 931910400000 | 3477.53 |
| 931996800000 | 3496.5 |
| 932083200000 | 3520.76 |
| 932342400000 | 3553.49 |
| 932428800000 | 3553.49 |
| 932515200000 | 3482.45 |
| 932601600000 | 3444.44 |
| 932688000000 | 3445.03 |
| 932947200000 | 3383.07 |
| 933033600000 | 3407.85 |
| 933120000000 | 3412.03 |
| 933206400000 | 3365.98 |
| 933292800000 | 3382.53 |
| 933552000000 | 3343.77 |
| 933638400000 | 3349.13 |
| 933724800000 | 3348.65 |
| 933811200000 | 3305.17 |
| 933897600000 | 3310.2399 |
| 934156800000 | 3327.53 |
| 934243200000 | 3303.53 |
| 934329600000 | 3316.7199 |
| 934416000000 | 3354.32 |
| 934502400000 | 3387.05 |
| 934761600000 | 3422.89 |
| 934848000000 | 3414.3 |
| 934934400000 | 3407.91 |
| 935020800000 | 3382.5 |
| 935107200000 | 3380.19 |
| 935366400000 | 3397.55 |
| 935452800000 | 3415.69 |
| 935539200000 | 3440.4 |
| 935625600000 | 3435.47 |
| 935712000000 | 3451.98 |
| 935971200000 | 3456.46 |
| 936057600000 | 3402.04 |
| 936144000000 | 3440.05 |
| 936230400000 | 3408.3 |
| 936316800000 | 3438.33 |
| 936576000000 | 3460.67 |
| 936662400000 | 3490.34 |
| 936748800000 | 3500.18 |
| 936835200000 | 3519.85 |
| 936921600000 | 3524.74 |
| 937180800000 | 3515.56 |
| 937267200000 | 3502.03 |
| 937353600000 | 3470.33 |
| 937440000000 | 3440.83 |
| 937526400000 | 3450.21 |
| 937785600000 | 3438.32 |
| 937872000000 | 3416.01 |
| 937958400000 | 3373.17 |
| 938044800000 | 3369.81 |
| 938131200000 | 3338.46 |
| 938390400000 | 3338.46 |
| 938476800000 | 3318.7 |
| 938563200000 | 3332.62 |
| 938649600000 | 3377.23 |
| 938736000000 | 3371.2 |
| 938995200000 | 3362.69 |
| 939081600000 | 3361.35 |
| 939168000000 | 3357.81 |
| 939254400000 | 3371.21 |
| 939340800000 | 3386.96 |
| 939600000000 | 3377.52 |
| 939686400000 | 3356.41 |
| 939772800000 | 3340.56 |
| 939859200000 | 3330.46 |
| 939945600000 | 3300.15 |
| 940204800000 | 3268.2 |
| 940291200000 | 3260.45 |
| 940377600000 | 3280.2 |
| 940464000000 | 3280.2 |
| 940550400000 | 3286.34 |
| 940809600000 | 3287.44 |
| 940896000000 | 3291.9699 |
| 940982400000 | 3284.8 |
| 941068800000 | 3289.09 |
| 941155200000 | 3321.86 |
| 941414400000 | 3327.61 |
| 941500800000 | 3329.06 |
| 941587200000 | 3343.04 |
| 941673600000 | 3365.25 |
| 941760000000 | 3373.87 |
| 942019200000 | 3365.77 |
| 942105600000 | 3361.86 |
| 942192000000 | 3370.11 |
| 942278400000 | 3366.7 |
| 942364800000 | 3358.97 |
| 942624000000 | 3374.5 |
| 942710400000 | 3382.25 |
| 942796800000 | 3388.06 |
| 942883200000 | 3395.87 |
| 942969600000 | 3381.83 |
| 943228800000 | 3347.27 |
| 943315200000 | 3324.65 |
| 943401600000 | 3322.84 |
| 943488000000 | 3359.35 |
| 943574400000 | 3368.39 |
| 943833600000 | 3361.52 |
| 943920000000 | 3365.22 |
| 944006400000 | 3337.38 |
| 944092800000 | 3327.18 |
| 944179200000 | 3319.53 |
| 944438400000 | 3299.96 |
| 944524800000 | 3284.05 |
| 944611200000 | 3275.2399 |
| 944697600000 | 3312.68 |
| 944784000000 | 3316.32 |
| 945043200000 | 3309.52 |
| 945129600000 | 3322.86 |
| 945216000000 | 3325.61 |
| 945302400000 | 3374.38 |
| 945388800000 | 3291.73 |
| 945648000000 | 3325.23 |
| 945734400000 | 3348.39 |
| 945820800000 | 3359.78 |
| 945907200000 | 3405.28 |
| 945993600000 | 3405.28 |
| 946252800000 | 3391.86 |
| 946339200000 | 3383.08 |
| 946425600000 | 3394.89 |
| 946512000000 | 3392.02 |
| 946598400000 | 3392.02 |
| 946857600000 | 3411.46 |
| 946944000000 | 3346.55 |
| 947030400000 | 3301.96 |
| 947116800000 | 3319.55 |
| 947203200000 | 3385.14 |
| 947462400000 | 3428.2 |
| 947548800000 | 3426.49 |
| 947635200000 | 3444.41 |
| 947721600000 | 3468.36 |
| 947808000000 | 3515.78 |
| 948067200000 | 3526.52 |
| 948153600000 | 3488.67 |
| 948240000000 | 3494.72 |
| 948326400000 | 3491.33 |
| 948412800000 | 3522.28 |
| 948672000000 | 3497.91 |
| 948758400000 | 3429.43 |
| 948844800000 | 3472.21 |
| 948931200000 | 3486.58 |
| 949017600000 | 3477.98 |
| 949276800000 | 3423.32 |
| 949363200000 | 3470.31 |
| 949449600000 | 3473.37 |
| 949536000000 | 3500.69 |
| 949622400000 | 3520.04 |
| 949881600000 | 3480.45 |
| 949968000000 | 3542.97 |
| 950054400000 | 3505.1 |
| 950140800000 | 3520.47 |
| 950227200000 | 3500.55 |
| 950572800000 | 3436.42 |
| 950659200000 | 3459.43 |
| 950745600000 | 3466.42 |
| 950832000000 | 3490.7 |
| 951091200000 | 3493.36 |
| 951177600000 | 3484.11 |
| 951264000000 | 3484.61 |
| 951350400000 | 3481.09 |
| 951436800000 | 3455.55 |
| 951696000000 | 3454.18 |
| 951782400000 | 3502.77 |
| 951868800000 | 3533.11 |
| 951955200000 | 3553.65 |
| 952041600000 | 3530.06 |
| 952300800000 | 3527.79 |
| 952387200000 | 3512.91 |
| 952473600000 | 3513.09 |
| 952560000000 | 3541.29 |
| 952646400000 | 3553.72 |
| 952905600000 | 3555.74 |
| 952992000000 | 3579.17 |
| 953078400000 | 3593.52 |
| 953164800000 | 3650.19 |
| 953251200000 | 3646.4 |
| 953510400000 | 3667.85 |
| 953596800000 | 3684.42 |
| 953683200000 | 3686.26 |
| 953769600000 | 3655.35 |
| 953856000000 | 3671.1 |
| 954115200000 | 3708.99 |
| 954201600000 | 3713.47 |
| 954288000000 | 3711.22 |
| 954374400000 | 3666.22 |
| 954460800000 | 3691.38 |
| 954720000000 | 3631.06 |
| 954892800000 | 3532.16 |
| 954979200000 | 3612.79 |
| 955065600000 | 3652.99 |
| 955324800000 | 3684.55 |
| 955411200000 | 3613.39 |
| 955497600000 | 3593.16 |
| 955584000000 | 3564.97 |
| 955670400000 | 3556.89 |
| 955929600000 | 3522.07 |
| 956016000000 | 3516.52 |
| 956102400000 | 3605.8 |
| 956188800000 | 3595.8 |
| 956275200000 | 3595.8 |
| 956534400000 | 3595.8 |
| 956620800000 | 3622.58 |
| 956707200000 | 3650.38 |
| 956793600000 | 3629.11 |
| 956880000000 | 3684.88 |
| 957139200000 | 3684.88 |
| 957225600000 | 3706.37 |
| 957312000000 | 3748.86 |
| 957398400000 | 3765.43 |
| 957484800000 | 3767.83 |
| 957744000000 | 3757.75 |
| 957830400000 | 3741.98 |
| 957916800000 | 3691.51 |
| 958003200000 | 3650.79 |
| 958089600000 | 3679.53 |
| 958348800000 | 3710.89 |
| 958435200000 | 3745.77 |
| 958521600000 | 3714.85 |
| 958608000000 | 3759.87 |
| 958694400000 | 3709.74 |
| 958953600000 | 3729.51 |
| 959040000000 | 3729.38 |
| 959126400000 | 3640.67 |
| 959212800000 | 3664.11 |
| 959299200000 | 3632.16 |
| 959558400000 | 3645.28 |
| 959644800000 | 3672.4 |
| 959731200000 | 3674.14 |
| 959817600000 | 3701.61 |
| 959904000000 | 3705.93 |
| 960163200000 | 3754.8 |
| 960249600000 | 3760.9 |
| 960336000000 | 3741.95 |
| 960422400000 | 3757.54 |
| 960508800000 | 3771.87 |
| 960768000000 | 3778.27 |
| 960854400000 | 3728.05 |
| 960940800000 | 3713.76 |
| 961027200000 | 3714.83 |
| 961113600000 | 3746.23 |
| 961372800000 | 3714.17 |
| 961459200000 | 3674.86 |
| 961545600000 | 3705.97 |
| 961632000000 | 3694.34 |
| 961718400000 | 3705.02 |
| 961977600000 | 3694.16 |
| 962064000000 | 3665.55 |
| 962150400000 | 3632.02 |
| 962236800000 | 3593.87 |
| 962323200000 | 3608.27 |
| 962582400000 | 3636.69 |
| 962668800000 | 3660.15 |
| 962755200000 | 3634.83 |
| 962841600000 | 3675.99 |
| 962928000000 | 3704.41 |
| 963187200000 | 3732.31 |
| 963273600000 | 3717.11 |
| 963360000000 | 3722.79 |
| 963446400000 | 3722.62 |
| 963532800000 | 3729.7 |
| 963792000000 | 3752.08 |
| 963878400000 | 3775.87 |
| 963964800000 | 3759.17 |
| 964051200000 | 3779.73 |
| 964137600000 | 3790.07 |
| 964396800000 | 3788.94 |
| 964483200000 | 3795.05 |
| 964569600000 | 3789.99 |
| 964656000000 | 3781.18 |
| 964742400000 | 3802.02 |
| 965001600000 | 3856.49 |
| 965088000000 | 3901.62 |
| 965174400000 | 3922.36 |
| 965260800000 | 3939.39 |
| 965347200000 | 3968.06 |
| 965606400000 | 3991.25 |
| 965692800000 | 3955.09 |
| 965779200000 | 3951.24 |
| 965865600000 | 3972.53 |
| 965952000000 | 3956.34 |
| 966211200000 | 3940.61 |
| 966297600000 | 3969.88 |
| 966384000000 | 3953.19 |
| 966470400000 | 3936.87 |
| 966556800000 | 3933.14 |
| 966816000000 | 3936.25 |
| 966902400000 | 3953.98 |
| 966988800000 | 3974.46 |
| 967075200000 | 3971.51 |
| 967161600000 | 3977.73 |
| 967420800000 | 3996.72 |
| 967507200000 | 3974.63 |
| 967593600000 | 3981.75 |
| 967680000000 | 3975.05 |
| 967766400000 | 3974.08 |
| 968025600000 | 4002.99 |
| 968112000000 | 4018.7 |
| 968198400000 | 4056.81 |
| 968284800000 | 4026.94 |
| 968371200000 | 4040.72 |
| 968630400000 | 3994.75 |
| 968716800000 | 3985.94 |
| 968803200000 | 3969.11 |
| 968889600000 | 4012.54 |
| 968976000000 | 3921.89 |
| 969235200000 | 3958.72 |
| 969321600000 | 3962.1 |
| 969408000000 | 3951.2 |
| 969580800000 | 3832.03 |
| 969840000000 | 3884.68 |
| 969926400000 | 3913.69 |
| 970012800000 | 3931.49 |
| 970099200000 | 3961.74 |
| 970185600000 | 4017.96 |
| 970444800000 | 4063.26 |
| 970531200000 | 4063.26 |
| 970617600000 | 3980.74 |
| 970704000000 | 3994.44 |
| 970790400000 | 3981.2 |
| 971049600000 | 3943.64 |
| 971136000000 | 3978.8 |
| 971222400000 | 3881.96 |
| 971308800000 | 3837.54 |
| 971395200000 | 3876.23 |
| 971654400000 | 3865.09 |
| 971740800000 | 3901.04 |
| 971827200000 | 3880.05 |
| 971913600000 | 3892.27 |
| 972000000000 | 3881.42 |
| 972259200000 | 3900.28 |
| 972345600000 | 3947.1 |
| 972432000000 | 3945.97 |
| 972518400000 | 3946.3 |
| 972604800000 | 3967.88 |
| 972864000000 | 4000.59 |
| 972950400000 | 4010.4 |
| 973036800000 | 4029.85 |
| 973123200000 | 4066.67 |
| 973209600000 | 4059.21 |
| 973468800000 | 4088.65 |
| 973555200000 | 4062.92 |
| 973641600000 | 4122.18 |
| 973728000000 | 4087.34 |
| 973814400000 | 4068.07 |
| 974073600000 | 3997.19 |
| 974160000000 | 4004.49 |
| 974246400000 | 3990.64 |
| 974332800000 | 3989.79 |
| 974419200000 | 3976.9 |
| 974678400000 | 3955.41 |
| 974764800000 | 3889.76 |
| 974851200000 | 3800.71 |
| 974937600000 | 3819.6 |
| 975024000000 | 3877.54 |
| 975283200000 | 3886.15 |
| 975369600000 | 3850.69 |
| 975456000000 | 3879.87 |
| 975542400000 | 3810.17 |
| 975628800000 | 3775.71 |
| 975888000000 | 3725.56 |
| 975974400000 | 3794.5 |
| 976060800000 | 3839.36 |
| 976147200000 | 3845.96 |
| 976233600000 | 3860.09 |
| 976492800000 | 3873.36 |
| 976579200000 | 3853.66 |
| 976665600000 | 3862.86 |
| 976752000000 | 3852.88 |
| 976838400000 | 3834.93 |
| 977097600000 | 3834.23 |
| 977184000000 | 3837.23 |
| 977270400000 | 3774.02 |
| 977356800000 | 3704.7 |
| 977443200000 | 3708.85 |
| 977702400000 | 3708.85 |
| 977788800000 | 3708.85 |
| 977875200000 | 3703.08 |
| 977961600000 | 3763.19 |
| 978393600000 | 3826.38 |
| 978480000000 | 3772.52 |
| 978566400000 | 3777.75 |
| 978652800000 | 3780.19 |
| 978912000000 | 3724.82 |
| 978998400000 | 3650.87 |
| 979084800000 | 3643.04 |
| 979171200000 | 3677.75 |
| 979516800000 | 3715.58 |
| 979603200000 | 3696.54 |
| 979689600000 | 3762.87 |
| 979776000000 | 3757.32 |
| 979862400000 | 3757.32 |
| 980121600000 | 3772.72 |
| 980208000000 | 3773.44 |
| 980294400000 | 3816.35 |
| 980380800000 | 3861.28 |
| 980467200000 | 3835.71 |
| 980726400000 | 3878.68 |
| 980812800000 | 3894.01 |
| 980899200000 | 3890.93 |
| 980985600000 | 3898.88 |
| 981072000000 | 3911.27 |
| 981331200000 | 3915.86 |
| 981417600000 | 3940.87 |
| 981504000000 | 3915.53 |
| 981590400000 | 3922.41 |
| 981676800000 | 3930.35 |
| 981936000000 | 3930.45 |
| 982022400000 | 3935.3 |
| 982108800000 | 3938.73 |
| 982195200000 | 3929.9 |
| 982540800000 | 3909.74 |
| 982627200000 | 3900.23 |
| 982713600000 | 3903.34 |
| 982800000000 | 3904.1 |
| 982886400000 | 3891.56 |
| 983145600000 | 3923.55 |
| 983232000000 | 3952.43 |
| 983318400000 | 3936.05 |
| 983404800000 | 3865.86 |
| 983491200000 | 3879.81 |
| 983750400000 | 3860.53 |
| 983836800000 | 3893.68 |
| 983923200000 | 3947.15 |
| 984009600000 | 3911.6 |
| 984096000000 | 3877.33 |
| 984355200000 | 3812.93 |
| 984441600000 | 3742.19 |
| 984528000000 | 3656.74 |
| 984614400000 | 3711.28 |
| 984700800000 | 3614.91 |
| 984960000000 | 3637.27 |
| 985046400000 | 3678.74 |
| 985132800000 | 3601.17 |
| 985219200000 | 3452.2 |
| 985305600000 | 3545.31 |
| 985564800000 | 3595.92 |
| 985651200000 | 3647.4 |
| 985737600000 | 3631.59 |
| 985824000000 | 3673.23 |
| 985910400000 | 3730.93 |
| 986169600000 | 3715.56 |
| 986256000000 | 3623.6 |
| 986342400000 | 3593.24 |
| 986428800000 | 3644.45 |
| 986515200000 | 3645.71 |
| 986774400000 | 3655.42 |
| 986860800000 | 3659.18 |
| 986947200000 | 3673.22 |
| 987033600000 | 3694.64 |
| 987120000000 | 3694.64 |
| 987379200000 | 3694.64 |
| 987465600000 | 3687.8 |
| 987552000000 | 3743.72 |
| 987638400000 | 3728.48 |
| 987724800000 | 3731.02 |
| 987984000000 | 3704.07 |
| 988070400000 | 3712.3 |
| 988156800000 | 3693.68 |
| 988243200000 | 3705.38 |
| 988329600000 | 3726.56 |
| 988588800000 | 3745.48 |
| 988675200000 | 3745.48 |
| 988761600000 | 3750.84 |
| 988848000000 | 3724.3 |
| 988934400000 | 3707.07 |
| 989193600000 | 3717.51 |
| 989280000000 | 3732.6 |
| 989366400000 | 3724.41 |
| 989452800000 | 3716.46 |
| 989539200000 | 3730.27 |
| 989798400000 | 3743.11 |
| 989884800000 | 3748.97 |
| 989971200000 | 3761.56 |
| 990057600000 | 3780.86 |
| 990144000000 | 3811.81 |
| 990403200000 | 3837.99 |
| 990489600000 | 3849.77 |
| 990576000000 | 3840.85 |
| 990662400000 | 3846.87 |
| 990748800000 | 3844.93 |
| 991008000000 | 3838.73 |
| 991094400000 | 3840.99 |
| 991180800000 | 3806.4 |
| 991267200000 | 3806.4 |
| 991353600000 | 3838.29 |
| 991612800000 | 3849.78 |
| 991699200000 | 3838.57 |
| 991785600000 | 3840.2 |
| 991872000000 | 3845.27 |
| 991958400000 | 3871.82 |
| 992217600000 | 3848.95 |
| 992304000000 | 3844.4 |
| 992390400000 | 3858.52 |
| 992476800000 | 3808.67 |
| 992563200000 | 3817.54 |
| 992822400000 | 3813.84 |
| 992908800000 | 3854.41 |
| 992995200000 | 3822.91 |
| 993081600000 | 3838.59 |
| 993168000000 | 3879.79 |
| 993427200000 | 3846.01 |
| 993513600000 | 3833.37 |
| 993600000000 | 3815.87 |
| 993686400000 | 3840.66 |
| 993772800000 | 3865.19 |
| 994032000000 | 3857.83 |
| 994118400000 | 3852.99 |
| 994204800000 | 3849.62 |
| 994291200000 | 3840.49 |
| 994377600000 | 3807.6 |
| 994636800000 | 3771.65 |
| 994723200000 | 3781.2 |
| 994809600000 | 3752.04 |
| 994896000000 | 3755.2 |
| 994982400000 | 3761.65 |
| 995241600000 | 3773.62 |
| 995328000000 | 3747.88 |
| 995414400000 | 3719.64 |
| 995500800000 | 3675.51 |
| 995587200000 | 3693.73 |
| 995846400000 | 3714.12 |
| 995932800000 | 3710.82 |
| 996019200000 | 3678.17 |
| 996105600000 | 3686.21 |
| 996192000000 | 3707.18 |
| 996451200000 | 3723.21 |
| 996537600000 | 3728.47 |
| 996624000000 | 3737.16 |
| 996710400000 | 3782.06 |
| 996796800000 | 3771.06 |
| 997056000000 | 3745.02 |
| 997142400000 | 3729.34 |
| 997228800000 | 3727.41 |
| 997315200000 | 3694.67 |
| 997401600000 | 3716.24 |
| 997660800000 | 3741.85 |
| 997747200000 | 3748.3 |
| 997833600000 | 3738.54 |
| 997920000000 | 3719.03 |
| 998006400000 | 3718.93 |
| 998265600000 | 3670.97 |
| 998352000000 | 3679.44 |
| 998438400000 | 3679.78 |
| 998524800000 | 3692.61 |
| 998611200000 | 3700.34 |
| 998956800000 | 3721.1 |
| 999043200000 | 3697.01 |
| 999129600000 | 3635.2 |
| 999216000000 | 3600.77 |
| 999475200000 | 3578.74 |
| 999561600000 | 3574.77 |
| 999648000000 | 3544.98 |
| 999734400000 | 3521.78 |
| 999820800000 | 3462.04 |
| 1000080000000 | 3387.31 |
| 1000166400000 | 3330.41 |
| 1000252800000 | 3232.98 |
| 1000339200000 | 3284.4699 |
| 1000425600000 | 3189.11 |
| 1000684800000 | 3084.2399 |
| 1000771200000 | 3098.4899 |
| 1000857600000 | 3142.36 |
| 1000944000000 | 3032.54 |
| 1001030400000 | 2818.31 |
| 1001289600000 | 2959.59 |
| 1001376000000 | 2971.98 |
| 1001462400000 | 3042.2 |
| 1001548800000 | 3071.8 |
| 1001635200000 | 3128.95 |
| 1001894400000 | 3176.4 |
| 1001980800000 | 3181.02 |
| 1002067200000 | 3177.29 |
| 1002153600000 | 3244.23 |
| 1002240000000 | 3258.51 |
| 1002499200000 | 3224.85 |
| 1002585600000 | 3241.91 |
| 1002672000000 | 3231.27 |
| 1002758400000 | 3279.91 |
| 1002844800000 | 3328.08 |
| 1003104000000 | 3324.96 |
| 1003190400000 | 3351.41 |
| 1003276800000 | 3362.23 |
| 1003363200000 | 3321.68 |
| 1003449600000 | 3320.75 |
| 1003708800000 | 3323.36 |
| 1003795200000 | 3332.86 |
| 1003881600000 | 3351.9 |
| 1003968000000 | 3352.07 |
| 1004054400000 | 3361.48 |
| 1004313600000 | 3340.48 |
| 1004400000000 | 3277.09 |
| 1004486400000 | 3270.15 |
| 1004572800000 | 3274.87 |
| 1004659200000 | 3298.93 |
| 1004918400000 | 3331.01 |
| 1005004800000 | 3337.2199 |
| 1005091200000 | 3336.96 |
| 1005177600000 | 3355.16 |
| 1005264000000 | 3370.72 |
| 1005523200000 | 3361.44 |
| 1005609600000 | 3369.5 |
| 1005696000000 | 3383.21 |
| 1005782400000 | 3401.81 |
| 1005868800000 | 3380.12 |
| 1006128000000 | 3405.57 |
| 1006214400000 | 3416.82 |
| 1006300800000 | 3417.38 |
| 1006387200000 | 3416.6 |
| 1006473600000 | 3440.61 |
| 1006732800000 | 3408.85 |
| 1006819200000 | 3415.4 |
| 1006905600000 | 3390.22 |
| 1006992000000 | 3368.35 |
| 1007078400000 | 3394.94 |
| 1007337600000 | 3406.75 |
| 1007424000000 | 3412.79 |
| 1007510400000 | 3426.74 |
| 1007596800000 | 3415.97 |
| 1007683200000 | 3400.54 |
| 1007942400000 | 3376.32 |
| 1008028800000 | 3347.58 |
| 1008115200000 | 3347.86 |
| 1008201600000 | 3318.54 |
| 1008288000000 | 3301.84 |
| 1008547200000 | 3247.39 |
| 1008633600000 | 3330.9699 |
| 1008720000000 | 3336.1 |
| 1008806400000 | 3338.28 |
| 1008892800000 | 3360.37 |
| 1009152000000 | 3360.37 |
| 1009238400000 | 3360.37 |
| 1009324800000 | 3360.37 |
| 1009411200000 | 3372.09 |
| 1009497600000 | 3434.08 |
| 1009756800000 | 3434.08 |
| 1009843200000 | 3434.08 |
| 1009929600000 | 3445.43 |
| 1010016000000 | 3488.19 |
| 1010102400000 | 3512.66 |
| 1010361600000 | 3507.07 |
| 1010448000000 | 3488.89 |
| 1010534400000 | 3487.05 |
| 1010620800000 | 3476.89 |
| 1010707200000 | 3481.12 |
| 1010966400000 | 3462.21 |
| 1011052800000 | 3455.63 |
| 1011139200000 | 3423.74 |
| 1011225600000 | 3463.04 |
| 1011312000000 | 3473.31 |
| 1011571200000 | 3505.49 |
| 1011657600000 | 3515.19 |
| 1011744000000 | 3523.24 |
| 1011830400000 | 3507.64 |
| 1011916800000 | 3514.8 |
| 1012176000000 | 3513.75 |
| 1012262400000 | 3513.11 |
| 1012348800000 | 3507.5 |
| 1012435200000 | 3543.48 |
| 1012521600000 | 3538.66 |
| 1012780800000 | 3514.99 |
| 1012867200000 | 3502.8 |
| 1012953600000 | 3480.79 |
| 1013040000000 | 3459.39 |
| 1013126400000 | 3467.15 |
| 1013385600000 | 3478.68 |
| 1013472000000 | 3466.47 |
| 1013558400000 | 3469.11 |
| 1013644800000 | 3456.54 |
| 1013731200000 | 3459.68 |
| 1013990400000 | 3457.74 |
| 1014076800000 | 3422.86 |
| 1014163200000 | 3448.28 |
| 1014249600000 | 3458.15 |
| 1014336000000 | 3437.37 |
| 1014595200000 | 3438.3 |
| 1014681600000 | 3456.19 |
| 1014768000000 | 3481.21 |
| 1014854400000 | 3489.69 |
| 1014940800000 | 3513.35 |
| 1015200000000 | 3524.05 |
| 1015286400000 | 3506.95 |
| 1015372800000 | 3537.55 |
| 1015459200000 | 3538.06 |
| 1015545600000 | 3546.44 |
| 1015804800000 | 3540.25 |
| 1015891200000 | 3530.21 |
| 1015977600000 | 3527.26 |
| 1016064000000 | 3518.05 |
| 1016150400000 | 3522.15 |
| 1016409600000 | 3548.4 |
| 1016496000000 | 3545.93 |
| 1016582400000 | 3556.51 |
| 1016668800000 | 3560.46 |
| 1016755200000 | 3564.37 |
| 1017014400000 | 3546.6 |
| 1017100800000 | 3546.95 |
| 1017187200000 | 3534.1 |
| 1017273600000 | 3570.11 |
| 1017360000000 | 3570.11 |
| 1017619200000 | 3570.11 |
| 1017705600000 | 3549.34 |
| 1017792000000 | 3531.27 |
| 1017878400000 | 3539.24 |
| 1017964800000 | 3564.03 |
| 1018224000000 | 3541.66 |
| 1018310400000 | 3554.86 |
| 1018396800000 | 3569.86 |
| 1018483200000 | 3562.24 |
| 1018569600000 | 3569.29 |
| 1018828800000 | 3583.1 |
| 1018915200000 | 3603 |
| 1019001600000 | 3598.3 |
| 1019088000000 | 3593.51 |
| 1019174400000 | 3593.8 |
| 1019433600000 | 3598.25 |
| 1019520000000 | 3616.73 |
| 1019606400000 | 3607.64 |
| 1019692800000 | 3590.5 |
| 1019779200000 | 3584.73 |
| 1020038400000 | 3582.26 |
| 1020124800000 | 3591.34 |
| 1020211200000 | 3591.34 |
| 1020297600000 | 3585.25 |
| 1020384000000 | 3583.62 |
| 1020643200000 | 3583.5 |
| 1020729600000 | 3548.44 |
| 1020816000000 | 3548.43 |
| 1020902400000 | 3526.6 |
| 1020988800000 | 3533.62 |
| 1021248000000 | 3536.24 |
| 1021334400000 | 3551.99 |
| 1021420800000 | 3562.45 |
| 1021507200000 | 3548.67 |
| 1021593600000 | 3526.62 |
| 1021852800000 | 3551.93 |
| 1021939200000 | 3532.36 |
| 1022025600000 | 3500.69 |
| 1022112000000 | 3489.59 |
| 1022198400000 | 3488.64 |
| 1022457600000 | 3491.13 |
| 1022544000000 | 3468.46 |
| 1022630400000 | 3458.04 |
| 1022716800000 | 3427.06 |
| 1022803200000 | 3419.13 |
| 1023062400000 | 3420.17 |
| 1023148800000 | 3376.16 |
| 1023235200000 | 3366.07 |
| 1023321600000 | 3358.13 |
| 1023408000000 | 3334.06 |
| 1023667200000 | 3332.26 |
| 1023753600000 | 3338.78 |
| 1023840000000 | 3292.39 |
| 1023926400000 | 3281.42 |
| 1024012800000 | 3219.02 |
| 1024272000000 | 3256.91 |
| 1024358400000 | 3223.73 |
| 1024444800000 | 3180.31 |
| 1024531200000 | 3128.27 |
| 1024617600000 | 3128.27 |
| 1024876800000 | 3022.53 |
| 1024963200000 | 3048.2199 |
| 1025049600000 | 2986.26 |
| 1025136000000 | 3028.09 |
| 1025222400000 | 3103.33 |
| 1025481600000 | 3097.71 |
| 1025568000000 | 3052.2199 |
| 1025654400000 | 3027.4 |
| 1025740800000 | 3019.15 |
| 1025827200000 | 3070.95 |
| 1026086400000 | 3077.07 |
| 1026172800000 | 3060.88 |
| 1026259200000 | 3003.43 |
| 1026345600000 | 2937.73 |
| 1026432000000 | 2945.18 |
| 1026691200000 | 2877.89 |
| 1026777600000 | 2830.09 |
| 1026864000000 | 2843.7399 |
| 1026950400000 | 2862.2 |
| 1027036800000 | 2822.06 |
| 1027296000000 | 2734.26 |
| 1027382400000 | 2639.2199 |
| 1027468800000 | 2607.2 |
| 1027555200000 | 2621.45 |
| 1027641600000 | 2635.5 |
| 1027900800000 | 2728.85 |
| 1027987200000 | 2719.21 |
| 1028073600000 | 2695.27 |
| 1028160000000 | 2675.98 |
| 1028246400000 | 2672.7399 |
| 1028505600000 | 2592.18 |
| 1028592000000 | 2602.42 |
| 1028678400000 | 2638.01 |
| 1028764800000 | 2672.41 |
| 1028851200000 | 2685.7399 |
| 1029110400000 | 2661.26 |
| 1029196800000 | 2649.64 |
| 1029283200000 | 2621.16 |
| 1029369600000 | 2655.8 |
| 1029456000000 | 2670.71 |
| 1029715200000 | 2708.7 |
| 1029801600000 | 2694.71 |
| 1029888000000 | 2706.81 |
| 1029974400000 | 2724.09 |
| 1030060800000 | 2721.9 |
| 1030320000000 | 2708.4899 |
| 1030406400000 | 2722.61 |
| 1030492800000 | 2685.34 |
| 1030579200000 | 2660.05 |
| 1030665600000 | 2670.88 |
| 1030924800000 | 2658.7199 |
| 1031011200000 | 2608.32 |
| 1031097600000 | 2582.27 |
| 1031184000000 | 2526.05 |
| 1031270400000 | 2558.9899 |
| 1031529600000 | 2542.57 |
| 1031616000000 | 2549.21 |
| 1031702400000 | 2570.96 |
| 1031788800000 | 2520.35 |
| 1031875200000 | 2484.76 |
| 1032134400000 | 2436.25 |
| 1032220800000 | 2432.96 |
| 1032307200000 | 2343.5 |
| 1032393600000 | 2332.58 |
| 1032480000000 | 2332.58 |
| 1032739200000 | 2315.56 |
| 1032825600000 | 2250.69 |
| 1032912000000 | 2278.35 |
| 1032998400000 | 2333.5 |
| 1033084800000 | 2319.54 |
| 1033344000000 | 2234.81 |
| 1033430400000 | 2225.06 |
| 1033516800000 | 2266.33 |
| 1033603200000 | 2243.38 |
| 1033689600000 | 2226.07 |
| 1033948800000 | 2187.5 |
| 1034035200000 | 2171.05 |
| 1034121600000 | 2142.06 |
| 1034208000000 | 2161.62 |
| 1034294400000 | 2238.07 |
| 1034553600000 | 2256.41 |
| 1034640000000 | 2352.56 |
| 1034726400000 | 2332.91 |
| 1034812800000 | 2395.21 |
| 1034899200000 | 2401.67 |
| 1035158400000 | 2429.66 |
| 1035244800000 | 2403.39 |
| 1035331200000 | 2347.31 |
| 1035417600000 | 2385.05 |
| 1035504000000 | 2391.16 |
| 1035763200000 | 2413.37 |
| 1035849600000 | 2377.96 |
| 1035936000000 | 2408.8 |
| 1036022400000 | 2444.71 |
| 1036108800000 | 2431.11 |
| 1036368000000 | 2463.78 |
| 1036454400000 | 2481.39 |
| 1036540800000 | 2475.9699 |
| 1036627200000 | 2454.08 |
| 1036713600000 | 2458.32 |
| 1036972800000 | 2443.06 |
| 1037059200000 | 2443.55 |
| 1037145600000 | 2440.52 |
| 1037232000000 | 2437.09 |
| 1037318400000 | 2432.76 |
| 1037577600000 | 2432.09 |
| 1037664000000 | 2430.75 |
| 1037750400000 | 2418.7399 |
| 1037836800000 | 2438.09 |
| 1037923200000 | 2439.52 |
| 1038182400000 | 2445.45 |
| 1038268800000 | 2445.19 |
| 1038355200000 | 2460.05 |
| 1038441600000 | 2467.7399 |
| 1038528000000 | 2498.03 |
| 1038787200000 | 2478.4699 |
| 1038873600000 | 2472.42 |
| 1038960000000 | 2473.65 |
| 1039046400000 | 2473.33 |
| 1039132800000 | 2464.55 |
| 1039392000000 | 2432.52 |
| 1039478400000 | 2444.33 |
| 1039564800000 | 2475.09 |
| 1039651200000 | 2459.02 |
| 1039737600000 | 2412.46 |
| 1039996800000 | 2396.41 |
| 1040083200000 | 2386.54 |
| 1040169600000 | 2380.08 |
| 1040256000000 | 2355.06 |
| 1040342400000 | 2355.06 |
| 1040601600000 | 2365.19 |
| 1040688000000 | 2365.19 |
| 1040774400000 | 2365.19 |
| 1040860800000 | 2365.19 |
| 1040947200000 | 2333.9899 |
| 1041206400000 | 2333.9899 |
| 1041292800000 | 2333.9899 |
| 1041379200000 | 2333.9899 |
| 1041465600000 | 2435.82 |
| 1041552000000 | 2445.35 |
| 1041811200000 | 2452.82 |
| 1041897600000 | 2441.7399 |
| 1041984000000 | 2396.1 |
| 1042070400000 | 2407.4 |
| 1042156800000 | 2432.62 |
| 1042416000000 | 2446.89 |
| 1042502400000 | 2448.38 |
| 1042588800000 | 2440.6 |
| 1042675200000 | 2447.16 |
| 1042761600000 | 2414.12 |
| 1043020800000 | 2412.91 |
| 1043107200000 | 2403.67 |
| 1043193600000 | 2367.7 |
| 1043280000000 | 2360.53 |
| 1043366400000 | 2351.38 |
| 1043625600000 | 2316.14 |
| 1043712000000 | 2292.45 |
| 1043798400000 | 2291.05 |
| 1043884800000 | 2293.52 |
| 1043971200000 | 2293.52 |
| 1044230400000 | 2351.45 |
| 1044316800000 | 2320.75 |
| 1044403200000 | 2339.16 |
| 1044489600000 | 2316.18 |
| 1044576000000 | 2273.85 |
| 1044835200000 | 2273.05 |
| 1044921600000 | 2300.35 |
| 1045008000000 | 2263.98 |
| 1045094400000 | 2248.53 |
| 1045180800000 | 2273.79 |
| 1045440000000 | 2286.21 |
| 1045526400000 | 2284.14 |
| 1045612800000 | 2260.2 |
| 1045699200000 | 2253.81 |
| 1045785600000 | 2248.8 |
| 1046044800000 | 2238.05 |
| 1046131200000 | 2207.46 |
| 1046217600000 | 2182.4699 |
| 1046304000000 | 2207.84 |
| 1046390400000 | 2226.43 |
| 1046649600000 | 2235.37 |
| 1046736000000 | 2206.81 |
| 1046822400000 | 2186.48 |
| 1046908800000 | 2169.68 |
| 1046995200000 | 2160.2399 |
| 1047254400000 | 2105.35 |
| 1047340800000 | 2103.96 |
| 1047427200000 | 2072.56 |
| 1047513600000 | 2122.19 |
| 1047600000000 | 2152.36 |
| 1047859200000 | 2193.2399 |
| 1047945600000 | 2232.15 |
| 1048032000000 | 2259.81 |
| 1048118400000 | 2251.85 |
| 1048204800000 | 2251.85 |
| 1048464000000 | 2210.55 |
| 1048550400000 | 2222.67 |
| 1048636800000 | 2226.58 |
| 1048723200000 | 2217.79 |
| 1048809600000 | 2192.36 |
| 1049068800000 | 2164.2399 |
| 1049155200000 | 2178.15 |
| 1049241600000 | 2211.25 |
| 1049328000000 | 2235.59 |
| 1049414400000 | 2255.8 |
| 1049673600000 | 2332.73 |
| 1049760000000 | 2331.1 |
| 1049846400000 | 2332.94 |
| 1049932800000 | 2321.05 |
| 1050019200000 | 2331.38 |
| 1050278400000 | 2333.9699 |
| 1050364800000 | 2364.42 |
| 1050451200000 | 2377.93 |
| 1050537600000 | 2386.05 |
| 1050624000000 | 2386.05 |
| 1050883200000 | 2386.05 |
| 1050969600000 | 2405.62 |
| 1051056000000 | 2450.85 |
| 1051142400000 | 2449.87 |
| 1051228800000 | 2448.9699 |
| 1051488000000 | 2478.35 |
| 1051574400000 | 2488.77 |
| 1051660800000 | 2507.43 |
| 1051747200000 | 2507.43 |
| 1051833600000 | 2521.02 |
| 1052092800000 | 2539.77 |
| 1052179200000 | 2547.65 |
| 1052265600000 | 2534.01 |
| 1052352000000 | 2502.4 |
| 1052438400000 | 2539.07 |
| 1052697600000 | 2528.96 |
| 1052784000000 | 2544.16 |
| 1052870400000 | 2562.2399 |
| 1052956800000 | 2575.18 |
| 1053043200000 | 2584.94 |
| 1053302400000 | 2542.89 |
| 1053388800000 | 2540.58 |
| 1053475200000 | 2519.06 |
| 1053561600000 | 2553.21 |
| 1053648000000 | 2547.93 |
| 1053907200000 | 2546.48 |
| 1053993600000 | 2556.44 |
| 1054080000000 | 2581.89 |
| 1054166400000 | 2593.54 |
| 1054252800000 | 2615.52 |
| 1054512000000 | 2635.85 |
| 1054598400000 | 2626.27 |
| 1054684800000 | 2644.2199 |
| 1054771200000 | 2660.4 |
| 1054857600000 | 2692.13 |
| 1055116800000 | 2679.64 |
| 1055203200000 | 2673.48 |
| 1055289600000 | 2694.18 |
| 1055376000000 | 2709.7399 |
| 1055462400000 | 2708.16 |
| 1055721600000 | 2728.95 |
| 1055808000000 | 2733.02 |
| 1055894400000 | 2732.13 |
| 1055980800000 | 2708.52 |
| 1056067200000 | 2708.52 |
| 1056326400000 | 2673.2199 |
| 1056412800000 | 2678.69 |
| 1056499200000 | 2660.67 |
| 1056585600000 | 2674.53 |
| 1056672000000 | 2679.12 |
| 1056931200000 | 2701.71 |
| 1057017600000 | 2660.83 |
| 1057104000000 | 2697.87 |
| 1057190400000 | 2709.12 |
| 1057276800000 | 2713.87 |
| 1057536000000 | 2745.18 |
| 1057622400000 | 2764.21 |
| 1057708800000 | 2743.63 |
| 1057795200000 | 2731.68 |
| 1057881600000 | 2759.38 |
| 1058140800000 | 2805.11 |
| 1058227200000 | 2816.92 |
| 1058313600000 | 2829.4899 |
| 1058400000000 | 2810.87 |
| 1058486400000 | 2841.58 |
| 1058745600000 | 2816.96 |
| 1058832000000 | 2820.98 |
| 1058918400000 | 2803.03 |
| 1059004800000 | 2854.2199 |
| 1059091200000 | 2850.51 |
| 1059350400000 | 2866.54 |
| 1059436800000 | 2879.2 |
| 1059523200000 | 2905.45 |
| 1059609600000 | 2934.7 |
| 1059696000000 | 2941.5 |
| 1059955200000 | 2907.56 |
| 1060041600000 | 2901.15 |
| 1060128000000 | 2902.9899 |
| 1060214400000 | 2910.35 |
| 1060300800000 | 2931.23 |
| 1060560000000 | 2931.93 |
| 1060646400000 | 2931.93 |
| 1060732800000 | 2977.78 |
| 1060819200000 | 2984.92 |
| 1060905600000 | 3005.43 |
| 1061164800000 | 3030.03 |
| 1061251200000 | 3032.2 |
| 1061337600000 | 3018.79 |
| 1061424000000 | 3060.79 |
| 1061510400000 | 3089.1 |
| 1061769600000 | 3053.94 |
| 1061856000000 | 3038.56 |
| 1061942400000 | 3043.18 |
| 1062028800000 | 3075.55 |
| 1062115200000 | 3101.55 |
| 1062374400000 | 3143.09 |
| 1062460800000 | 3146.03 |
| 1062547200000 | 3184.4899 |
| 1062633600000 | 3178.12 |
| 1062720000000 | 3187.02 |
| 1062979200000 | 3197.11 |
| 1063065600000 | 3163.33 |
| 1063152000000 | 3115.5 |
| 1063238400000 | 3132.26 |
| 1063324800000 | 3125.36 |
| 1063584000000 | 3149.91 |
| 1063670400000 | 3152.93 |
| 1063756800000 | 3173.5 |
| 1063843200000 | 3177.41 |
| 1063929600000 | 3177.41 |
| 1064188800000 | 3119.84 |
| 1064275200000 | 3083.39 |
| 1064361600000 | 3071.11 |
| 1064448000000 | 3055.3 |
| 1064534400000 | 3041.12 |
| 1064793600000 | 3064.03 |
| 1064880000000 | 3022 |
| 1064966400000 | 3041.71 |
| 1065052800000 | 3038.38 |
| 1065139200000 | 3086.05 |
| 1065398400000 | 3096.7 |
| 1065484800000 | 3071.31 |
| 1065571200000 | 3093.7 |
| 1065657600000 | 3144.19 |
| 1065744000000 | 3137.07 |
| 1066003200000 | 3181.04 |
| 1066089600000 | 3170.54 |
| 1066176000000 | 3225.2399 |
| 1066262400000 | 3237.43 |
| 1066348800000 | 3228.4699 |
| 1066608000000 | 3253.35 |
| 1066694400000 | 3273.08 |
| 1066780800000 | 3235.92 |
| 1066867200000 | 3194.82 |
| 1066953600000 | 3193.37 |
| 1067212800000 | 3221.86 |
| 1067299200000 | 3238.21 |
| 1067385600000 | 3286.29 |
| 1067472000000 | 3313.52 |
| 1067558400000 | 3327.19 |
| 1067817600000 | 3383.45 |
| 1067904000000 | 3337.3 |
| 1067990400000 | 3305.73 |
| 1068076800000 | 3312.65 |
| 1068163200000 | 3333.69 |
| 1068422400000 | 3327.32 |
| 1068508800000 | 3299.31 |
| 1068595200000 | 3311.86 |
| 1068681600000 | 3312.09 |
| 1068768000000 | 3315.08 |
| 1069027200000 | 3266.26 |
| 1069113600000 | 3254.03 |
| 1069200000000 | 3230.07 |
| 1069286400000 | 3216.64 |
| 1069372800000 | 3229.9899 |
| 1069632000000 | 3269.4899 |
| 1069718400000 | 3314.03 |
| 1069804800000 | 3296.51 |
| 1069891200000 | 3324.96 |
| 1069977600000 | 3329.2399 |
| 1070236800000 | 3375.17 |
| 1070323200000 | 3368.71 |
| 1070409600000 | 3403.42 |
| 1070496000000 | 3425.67 |
| 1070582400000 | 3391.56 |
| 1070841600000 | 3365.51 |
| 1070928000000 | 3365.51 |
| 1071014400000 | 3359.19 |
| 1071100800000 | 3373.48 |
| 1071187200000 | 3396.15 |
| 1071446400000 | 3397.33 |
| 1071532800000 | 3381.27 |
| 1071619200000 | 3367.01 |
| 1071705600000 | 3380.61 |
| 1071792000000 | 3371.26 |
| 1072051200000 | 3380.74 |
| 1072137600000 | 3386.91 |
| 1072224000000 | 3386.91 |
| 1072310400000 | 3386.91 |
| 1072396800000 | 3386.91 |
| 1072656000000 | 3408.06 |
| 1072742400000 | 3410.13 |
| 1072828800000 | 3410.13 |
| 1072915200000 | 3410.13 |
| 1073001600000 | 3455.67 |
| 1073260800000 | 3469.42 |
| 1073347200000 | 3464.42 |
| 1073433600000 | 3472.48 |
| 1073520000000 | 3482.43 |
| 1073606400000 | 3498.05 |
| 1073865600000 | 3494.4 |
| 1073952000000 | 3496.96 |
| 1074038400000 | 3513.02 |
| 1074124800000 | 3524.5 |
| 1074211200000 | 3572.98 |
| 1074470400000 | 3609.16 |
| 1074556800000 | 3588.59 |
| 1074643200000 | 3586.47 |
| 1074729600000 | 3633.68 |
| 1074816000000 | 3630.4 |
| 1075075200000 | 3608.4 |
| 1075161600000 | 3618.05 |
| 1075248000000 | 3620.89 |
| 1075334400000 | 3588.96 |
| 1075420800000 | 3601.15 |
| 1075680000000 | 3633.82 |
| 1075766400000 | 3607.82 |
| 1075852800000 | 3589.7 |
| 1075939200000 | 3589.5 |
| 1076025600000 | 3619.4 |
| 1076284800000 | 3666.94 |
| 1076371200000 | 3684.93 |
| 1076457600000 | 3682.69 |
| 1076544000000 | 3696.45 |
| 1076630400000 | 3698.63 |
| 1076889600000 | 3730.91 |
| 1076976000000 | 3742.06 |
| 1077062400000 | 3715.37 |
| 1077148800000 | 3737.78 |
| 1077235200000 | 3726.29 |
| 1077494400000 | 3724.23 |
| 1077580800000 | 3672.02 |
| 1077667200000 | 3661.03 |
| 1077753600000 | 3685.16 |
| 1077840000000 | 3718.05 |
| 1078099200000 | 3767.46 |
| 1078185600000 | 3773.16 |
| 1078272000000 | 3753.29 |
| 1078358400000 | 3761.44 |
| 1078444800000 | 3789.12 |
| 1078704000000 | 3800.22 |
| 1078790400000 | 3775.83 |
| 1078876800000 | 3727.23 |
| 1078963200000 | 3628.23 |
| 1079049600000 | 3628.6 |
| 1079308800000 | 3562.86 |
| 1079395200000 | 3540.58 |
| 1079481600000 | 3596.1 |
| 1079568000000 | 3596.1 |
| 1079654400000 | 3536.11 |
| 1079913600000 | 3451.56 |
| 1080000000000 | 3472.77 |
| 1080086400000 | 3484.39 |
| 1080172800000 | 3563.37 |
| 1080259200000 | 3572.59 |
| 1080518400000 | 3618.3 |
| 1080604800000 | 3605.7 |
| 1080691200000 | 3619.65 |
| 1080777600000 | 3671.48 |
| 1080864000000 | 3712.18 |
| 1081123200000 | 3744.29 |
| 1081209600000 | 3720.66 |
| 1081296000000 | 3746.04 |
| 1081382400000 | 3755.47 |
| 1081468800000 | 3755.47 |
| 1081728000000 | 3755.47 |
| 1081814400000 | 3780.23 |
| 1081900800000 | 3737.8 |
| 1081987200000 | 3741.71 |
| 1082073600000 | 3742.83 |
| 1082332800000 | 3754.57 |
| 1082419200000 | 3804.37 |
| 1082505600000 | 3786.66 |
| 1082592000000 | 3795.34 |
| 1082678400000 | 3839.02 |
| 1082937600000 | 3869.71 |
| 1083024000000 | 3869.76 |
| 1083110400000 | 3826.03 |
| 1083196800000 | 3777.31 |
| 1083283200000 | 3783.9 |
| 1083542400000 | 3813.15 |
| 1083628800000 | 3803.12 |
| 1083715200000 | 3775.33 |
| 1083801600000 | 3685.61 |
| 1083888000000 | 3678.67 |
| 1084147200000 | 3524.7 |
| 1084233600000 | 3561.11 |
| 1084320000000 | 3522.53 |
| 1084406400000 | 3578.36 |
| 1084492800000 | 3566.96 |
| 1084752000000 | 3468.86 |
| 1084838400000 | 3520.27 |
| 1084924800000 | 3620.76 |
| 1085011200000 | 3580.61 |
| 1085097600000 | 3605.88 |
| 1085356800000 | 3613.87 |
| 1085443200000 | 3600.5 |
| 1085529600000 | 3629.81 |
| 1085616000000 | 3651.88 |
| 1085702400000 | 3665.86 |
| 1085961600000 | 3680.99 |
| 1086048000000 | 3650.41 |
| 1086134400000 | 3668.74 |
| 1086220800000 | 3685.22 |
| 1086307200000 | 3710.5 |
| 1086566400000 | 3737.03 |
| 1086652800000 | 3743.21 |
| 1086739200000 | 3728.05 |
| 1086825600000 | 3724.52 |
| 1086912000000 | 3725.23 |
| 1087171200000 | 3698.07 |
| 1087257600000 | 3704.13 |
| 1087344000000 | 3726.55 |
| 1087430400000 | 3734.85 |
| 1087516800000 | 3730.54 |
| 1087776000000 | 3745.76 |
| 1087862400000 | 3727.51 |
| 1087948800000 | 3747.38 |
| 1088035200000 | 3780.22 |
| 1088121600000 | 3777.82 |
| 1088380800000 | 3817.94 |
| 1088467200000 | 3826.5 |
| 1088553600000 | 3836.07 |
| 1088640000000 | 3826.59 |
| 1088726400000 | 3789.06 |
| 1088985600000 | 3788.2 |
| 1089072000000 | 3759.32 |
| 1089158400000 | 3750.34 |
| 1089244800000 | 3750.15 |
| 1089331200000 | 3749.39 |
| 1089590400000 | 3716.67 |
| 1089676800000 | 3712.24 |
| 1089763200000 | 3701.88 |
| 1089849600000 | 3686.88 |
| 1089936000000 | 3708.77 |
| 1090195200000 | 3694.24 |
| 1090281600000 | 3709.47 |
| 1090368000000 | 3755.48 |
| 1090454400000 | 3706.75 |
| 1090540800000 | 3694.32 |
| 1090800000000 | 3674.46 |
| 1090886400000 | 3709.77 |
| 1090972800000 | 3730.52 |
| 1091059200000 | 3747.37 |
| 1091145600000 | 3758.79 |
| 1091404800000 | 3743.59 |
| 1091491200000 | 3726.19 |
| 1091577600000 | 3663.99 |
| 1091664000000 | 3694.73 |
| 1091750400000 | 3610.91 |
| 1092009600000 | 3549.26 |
| 1092096000000 | 3589.27 |
| 1092182400000 | 3561.22 |
| 1092268800000 | 3563.34 |
| 1092355200000 | 3569.81 |
| 1092614400000 | 3594.53 |
| 1092700800000 | 3630 |
| 1092787200000 | 3640.54 |
| 1092873600000 | 3639.26 |
| 1092960000000 | 3627.81 |
| 1093219200000 | 3636.21 |
| 1093305600000 | 3649.23 |
| 1093392000000 | 3655.37 |
| 1093478400000 | 3676.08 |
| 1093564800000 | 3691.23 |
| 1093824000000 | 3690.7 |
| 1093910400000 | 3653.82 |
| 1093996800000 | 3662.18 |
| 1094083200000 | 3664.99 |
| 1094169600000 | 3686.92 |
| 1094428800000 | 3702.55 |
| 1094515200000 | 3735.93 |
| 1094601600000 | 3721.25 |
| 1094688000000 | 3709.63 |
| 1094774400000 | 3727.95 |
| 1095033600000 | 3770.65 |
| 1095120000000 | 3752.73 |
| 1095206400000 | 3754.99 |
| 1095292800000 | 3772.5 |
| 1095379200000 | 3790.73 |
| 1095638400000 | 3776.13 |
| 1095724800000 | 3791.4 |
| 1095811200000 | 3789.31 |
| 1095897600000 | 3745.66 |
| 1095984000000 | 3754.57 |
| 1096243200000 | 3725.7 |
| 1096329600000 | 3734.68 |
| 1096416000000 | 3762.11 |
| 1096502400000 | 3755.68 |
| 1096588800000 | 3794.26 |
| 1096848000000 | 3850.14 |
| 1096934400000 | 3861.92 |
| 1097020800000 | 3850.22 |
| 1097107200000 | 3835.3 |
| 1097193600000 | 3832.02 |
| 1097452800000 | 3843.42 |
| 1097539200000 | 3809.81 |
| 1097625600000 | 3809.14 |
| 1097712000000 | 3792.17 |
| 1097798400000 | 3782.81 |
| 1098057600000 | 3765.75 |
| 1098144000000 | 3788.09 |
| 1098230400000 | 3773.79 |
| 1098316800000 | 3788.59 |
| 1098403200000 | 3790.17 |
| 1098662400000 | 3725.18 |
| 1098748800000 | 3732.36 |
| 1098835200000 | 3778.91 |
| 1098921600000 | 3793.52 |
| 1099008000000 | 3782.66 |
| 1099267200000 | 3808.62 |
| 1099353600000 | 3828.89 |
| 1099440000000 | 3829.52 |
| 1099526400000 | 3837.95 |
| 1099612800000 | 3858.93 |
| 1099872000000 | 3865.91 |
| 1099958400000 | 3863.16 |
| 1100044800000 | 3895.73 |
| 1100131200000 | 3918.89 |
| 1100217600000 | 3894.49 |
| 1100476800000 | 3899.58 |
| 1100563200000 | 3886.51 |
| 1100649600000 | 3912.79 |
| 1100736000000 | 3925.74 |
| 1100822400000 | 3935.3 |
| 1101081600000 | 3897.74 |
| 1101168000000 | 3909.98 |
| 1101254400000 | 3923.86 |
| 1101340800000 | 3930.42 |
| 1101427200000 | 3923.47 |
| 1101686400000 | 3942.87 |
| 1101772800000 | 3948.81 |
| 1101859200000 | 3971.07 |
| 1101945600000 | 3999.69 |
| 1102032000000 | 4017.18 |
| 1102291200000 | 3999.01 |
| 1102377600000 | 4012.38 |
| 1102464000000 | 3993.96 |
| 1102550400000 | 3963.75 |
| 1102636800000 | 3970.53 |
| 1102896000000 | 3974.16 |
| 1102982400000 | 3969.09 |
| 1103068800000 | 3981.18 |
| 1103155200000 | 3979.76 |
| 1103241600000 | 3987.34 |
| 1103500800000 | 4006.01 |
| 1103587200000 | 4017.93 |
| 1103673600000 | 4017.73 |
| 1103760000000 | 4020.58 |
| 1103846400000 | 4020.58 |
| 1104105600000 | 4017.69 |
| 1104192000000 | 4019.01 |
| 1104278400000 | 4002.52 |
| 1104364800000 | 4026.35 |
| 1104451200000 | 4026.35 |
| 1104710400000 | 4061.96 |
| 1104796800000 | 4071.22 |
| 1104883200000 | 4051.87 |
| 1104969600000 | 4072 |
| 1105056000000 | 4103.54 |
| 1105315200000 | 4112.4 |
| 1105401600000 | 4085.4 |
| 1105488000000 | 4053.94 |
| 1105574400000 | 4080.02 |
| 1105660800000 | 4115.22 |
| 1105920000000 | 4150.55 |
| 1106006400000 | 4157.14 |
| 1106092800000 | 4150.43 |
| 1106179200000 | 4127.79 |
| 1106265600000 | 4141.54 |
| 1106524800000 | 4144.4 |
| 1106611200000 | 4180.24 |
| 1106697600000 | 4183.68 |
| 1106784000000 | 4171.39 |
| 1106870400000 | 4173.25 |
| 1107129600000 | 4221.07 |
| 1107216000000 | 4236.63 |
| 1107302400000 | 4279.47 |
| 1107388800000 | 4271.17 |
| 1107475200000 | 4306.45 |
| 1107734400000 | 4313.26 |
| 1107820800000 | 4313.53 |
| 1107907200000 | 4304.36 |
| 1107993600000 | 4268.28 |
| 1108080000000 | 4304.59 |
| 1108339200000 | 4292.53 |
| 1108425600000 | 4292.42 |
| 1108512000000 | 4292.04 |
| 1108598400000 | 4319.82 |
| 1108684800000 | 4337.52 |
| 1108944000000 | 4334.83 |
| 1109030400000 | 4294.78 |
| 1109116800000 | 4256.6 |
| 1109203200000 | 4276.59 |
| 1109289600000 | 4305.1 |
| 1109548800000 | 4322 |
| 1109635200000 | 4325.74 |
| 1109721600000 | 4333.81 |
| 1109808000000 | 4325.34 |
| 1109894400000 | 4330.57 |
| 1110153600000 | 4324.34 |
| 1110240000000 | 4313.21 |
| 1110326400000 | 4292.91 |
| 1110412800000 | 4272.13 |
| 1110499200000 | 4273.65 |
| 1110758400000 | 4261.04 |
| 1110844800000 | 4275.05 |
| 1110931200000 | 4242.91 |
| 1111017600000 | 4224.92 |
| 1111104000000 | 4234.2299 |
| 1111363200000 | 4221.01 |
| 1111449600000 | 4225.9799 |
| 1111536000000 | 4208.85 |
| 1111622400000 | 4225.74 |
| 1111708800000 | 4225.74 |
| 1111968000000 | 4225.74 |
| 1112054400000 | 4218.02 |
| 1112140800000 | 4235.67 |
| 1112227200000 | 4259.76 |
| 1112313600000 | 4309.9399 |
| 1112572800000 | 4272.86 |
| 1112659200000 | 4292.59 |
| 1112745600000 | 4326.75 |
| 1112832000000 | 4337.6899 |
| 1112918400000 | 4375.18 |
| 1113177600000 | 4367.8 |
| 1113264000000 | 4348.92 |
| 1113350400000 | 4372.55 |
| 1113436800000 | 4367.61 |
| 1113523200000 | 4283.37 |
| 1113782400000 | 4189.68 |
| 1113868800000 | 4223.56 |
| 1113955200000 | 4247.86 |
| 1114041600000 | 4231.92 |
| 1114128000000 | 4241.1 |
| 1114387200000 | 4244.76 |
| 1114473600000 | 4202.54 |
| 1114560000000 | 4136.01 |
| 1114646400000 | 4110.47 |
| 1114732800000 | 4101.59 |
| 1114992000000 | 4145.36 |
| 1115078400000 | 4152.47 |
| 1115164800000 | 4161.36 |
| 1115251200000 | 4180.61 |
| 1115337600000 | 4193.34 |
| 1115596800000 | 4221.07 |
| 1115683200000 | 4229.78 |
| 1115769600000 | 4238.27 |
| 1115856000000 | 4247.45 |
| 1115942400000 | 4239.32 |
| 1116201600000 | 4221.66 |
| 1116288000000 | 4214.7 |
| 1116374400000 | 4273.2 |
| 1116460800000 | 4307.9 |
| 1116547200000 | 4314.4399 |
| 1116806400000 | 4332.66 |
| 1116892800000 | 4331.72 |
| 1116979200000 | 4328.84 |
| 1117065600000 | 4363.34 |
| 1117152000000 | 4379.21 |
| 1117411200000 | 4410.79 |
| 1117497600000 | 4411.52 |
| 1117584000000 | 4423.41 |
| 1117670400000 | 4411.32 |
| 1117756800000 | 4420.62 |
| 1118016000000 | 4405.84 |
| 1118102400000 | 4429.32 |
| 1118188800000 | 4433.22 |
| 1118275200000 | 4453.82 |
| 1118361600000 | 4505.6 |
| 1118620800000 | 4572.12 |
| 1118707200000 | 4572.12 |
| 1118793600000 | 4554.04 |
| 1118880000000 | 4598.18 |
| 1118966400000 | 4626.47 |
| 1119225600000 | 4612.11 |
| 1119312000000 | 4625.22 |
| 1119398400000 | 4625.41 |
| 1119484800000 | 4647.31 |
| 1119571200000 | 4638.34 |
| 1119830400000 | 4584.51 |
| 1119916800000 | 4625.82 |
| 1120003200000 | 4654.93 |
| 1120089600000 | 4651.1899 |
| 1120176000000 | 4674.58 |
| 1120435200000 | 4697.21 |
| 1120521600000 | 4682.84 |
| 1120608000000 | 4715.16 |
| 1120694400000 | 4675 |
| 1120780800000 | 4742.6899 |
| 1121040000000 | 4782.18 |
| 1121126400000 | 4770.77 |
| 1121212800000 | 4785.71 |
| 1121299200000 | 4789.78 |
| 1121385600000 | 4809.36 |
| 1121644800000 | 4800.08 |
| 1121731200000 | 4834.46 |
| 1121817600000 | 4846.38 |
| 1121904000000 | 4852.46 |
| 1121990400000 | 4854.42 |
| 1122249600000 | 4851.46 |
| 1122336000000 | 4868.06 |
| 1122422400000 | 4892.86 |
| 1122508800000 | 4928.32 |
| 1122595200000 | 4928.32 |
| 1122854400000 | 4924.06 |
| 1122940800000 | 4934.56 |
| 1123027200000 | 4951.18 |
| 1123113600000 | 4965.65 |
| 1123200000000 | 4937.2 |
| 1123459200000 | 4963.03 |
| 1123545600000 | 4993.67 |
| 1123632000000 | 5044.6 |
| 1123718400000 | 5002.65 |
| 1123804800000 | 4984.27 |
| 1124064000000 | 4976.1899 |
| 1124150400000 | 4983.28 |
| 1124236800000 | 4944.96 |
| 1124323200000 | 4919.84 |
| 1124409600000 | 4955.36 |
| 1124668800000 | 5002.75 |
| 1124755200000 | 4966.39 |
| 1124841600000 | 4964.13 |
| 1124928000000 | 4931.37 |
| 1125014400000 | 4942.29 |
| 1125273600000 | 4920.11 |
| 1125360000000 | 4923.36 |
| 1125446400000 | 4964.96 |
| 1125532800000 | 5009.6899 |
| 1125619200000 | 4999.96 |
| 1125878400000 | 5026.78 |
| 1125964800000 | 5070.4399 |
| 1126051200000 | 5091.21 |
| 1126137600000 | 5090.85 |
| 1126224000000 | 5116.92 |
| 1126483200000 | 5117.88 |
| 1126569600000 | 5069.16 |
| 1126656000000 | 5066.3 |
| 1126742400000 | 5068.86 |
| 1126828800000 | 5094.59 |
| 1127088000000 | 5095.96 |
| 1127174400000 | 5130.05 |
| 1127260800000 | 5072.1899 |
| 1127347200000 | 5049.91 |
| 1127433600000 | 5083.27 |
| 1127692800000 | 5166.36 |
| 1127779200000 | 5142.4799 |
| 1127865600000 | 5193.72 |
| 1127952000000 | 5193.2299 |
| 1128038400000 | 5220.54 |
| 1128297600000 | 5232.66 |
| 1128384000000 | 5264.51 |
| 1128470400000 | 5208.18 |
| 1128556800000 | 5120.79 |
| 1128643200000 | 5121.65 |
| 1128902400000 | 5137.14 |
| 1128988800000 | 5162.18 |
| 1129075200000 | 5098.03 |
| 1129161600000 | 4984.33 |
| 1129248000000 | 4988.21 |
| 1129507200000 | 5005.11 |
| 1129593600000 | 5000.45 |
| 1129680000000 | 4866.53 |
| 1129766400000 | 4880.99 |
| 1129852800000 | 4832.72 |
| 1130112000000 | 4920.81 |
| 1130198400000 | 4908.34 |
| 1130284800000 | 4934.47 |
| 1130371200000 | 4859.7 |
| 1130457600000 | 4845.1899 |
| 1130716800000 | 4984.61 |
| 1130803200000 | 4998.39 |
| 1130889600000 | 5017.92 |
| 1130976000000 | 5096.15 |
| 1131062400000 | 5084.6 |
| 1131321600000 | 5108.18 |
| 1131408000000 | 5113.2299 |
| 1131494400000 | 5086.15 |
| 1131580800000 | 5097.35 |
| 1131667200000 | 5137.7299 |
| 1131926400000 | 5155.36 |
| 1132012800000 | 5141.71 |
| 1132099200000 | 5125.79 |
| 1132185600000 | 5156.26 |
| 1132272000000 | 5182.74 |
| 1132531200000 | 5192.07 |
| 1132617600000 | 5194.65 |
| 1132704000000 | 5206.67 |
| 1132790400000 | 5206.55 |
| 1132876800000 | 5221.54 |
| 1133136000000 | 5187.24 |
| 1133222400000 | 5198.15 |
| 1133308800000 | 5207.63 |
| 1133395200000 | 5243.28 |
| 1133481600000 | 5282.03 |
| 1133740800000 | 5292.65 |
| 1133827200000 | 5273.4399 |
| 1133913600000 | 5264.4 |
| 1134000000000 | 5253.65 |
| 1134086400000 | 5265.62 |
| 1134345600000 | 5273.57 |
| 1134432000000 | 5264.68 |
| 1134518400000 | 5268.83 |
| 1134604800000 | 5272.61 |
| 1134691200000 | 5296.75 |
| 1134950400000 | 5328.92 |
| 1135036800000 | 5354.28 |
| 1135123200000 | 5341.6899 |
| 1135209600000 | 5347.83 |
| 1135296000000 | 5371.6899 |
| 1135555200000 | 5371.6899 |
| 1135641600000 | 5389.71 |
| 1135728000000 | 5367.99 |
| 1135814400000 | 5384.7299 |
| 1135900800000 | 5371.95 |
| 1136160000000 | 5424.28 |
| 1136246400000 | 5486.41 |
| 1136332800000 | 5532.06 |
| 1136419200000 | 5507.56 |
| 1136505600000 | 5540.75 |
| 1136764800000 | 5546.34 |
| 1136851200000 | 5526.17 |
| 1136937600000 | 5593.59 |
| 1137024000000 | 5632.91 |
| 1137110400000 | 5631.01 |
| 1137369600000 | 5656.4799 |
| 1137456000000 | 5639.78 |
| 1137542400000 | 5581.27 |
| 1137628800000 | 5676.21 |
| 1137715200000 | 5634.12 |
| 1137974400000 | 5598.42 |
| 1138060800000 | 5622.45 |
| 1138147200000 | 5735.18 |
| 1138233600000 | 5814.65 |
| 1138320000000 | 5908.56 |
| 1138579200000 | 5913.95 |
| 1138665600000 | 5880.78 |
| 1138752000000 | 5998.63 |
| 1138838400000 | 5928.77 |
| 1138924800000 | 5947.43 |
| 1139184000000 | 5959.18 |
| 1139270400000 | 5944.18 |
| 1139356800000 | 5922.31 |
| 1139443200000 | 5978.45 |
| 1139529600000 | 5980.86 |
| 1139788800000 | 5990.96 |
| 1139875200000 | 5960.15 |
| 1139961600000 | 5974.35 |
| 1140048000000 | 5998.92 |
| 1140134400000 | 6046.5 |
| 1140393600000 | 6057.88 |
| 1140480000000 | 6058.85 |
| 1140566400000 | 6089.64 |
| 1140652800000 | 6103.09 |
| 1140739200000 | 6151.87 |
| 1140998400000 | 6205.76 |
| 1141084800000 | 6137.52 |
| 1141171200000 | 6173.2 |
| 1141257600000 | 6130.88 |
| 1141344000000 | 6134.89 |
| 1141603200000 | 6168.17 |
| 1141689600000 | 6123.4399 |
| 1141776000000 | 6021.18 |
| 1141862400000 | 6086.54 |
| 1141948800000 | 6132.43 |
| 1142208000000 | 6201.57 |
| 1142294400000 | 6194.87 |
| 1142380800000 | 6241.53 |
| 1142467200000 | 6265.04 |
| 1142553600000 | 6318.66 |
| 1142812800000 | 6344.64 |
| 1142899200000 | 6366.4799 |
| 1142985600000 | 6356.38 |
| 1143072000000 | 6367.33 |
| 1143158400000 | 6388.29 |
| 1143417600000 | 6354.77 |
| 1143504000000 | 6315.59 |
| 1143590400000 | 6312.47 |
| 1143676800000 | 6362.79 |
| 1143763200000 | 6362.14 |
| 1144022400000 | 6383.72 |
| 1144108800000 | 6382.2299 |
| 1144195200000 | 6392.26 |
| 1144281600000 | 6403.54 |
| 1144368000000 | 6360.64 |
| 1144627200000 | 6361.89 |
| 1144713600000 | 6322.33 |
| 1144800000000 | 6257.29 |
| 1144886400000 | 6289.9399 |
| 1144972800000 | 6289.9399 |
| 1145232000000 | 6289.9399 |
| 1145318400000 | 6279.08 |
| 1145404800000 | 6362.75 |
| 1145491200000 | 6421.9399 |
| 1145577600000 | 6471.61 |
| 1145836800000 | 6437.1 |
| 1145923200000 | 6459.57 |
| 1146009600000 | 6472.49 |
| 1146096000000 | 6440.64 |
| 1146182400000 | 6417.63 |
| 1146441600000 | 6417.63 |
| 1146528000000 | 6489.61 |
| 1146614400000 | 6467.43 |
| 1146700800000 | 6493.84 |
| 1146787200000 | 6591.13 |
| 1147046400000 | 6675.91 |
| 1147132800000 | 6701.66 |
| 1147219200000 | 6647.11 |
| 1147305600000 | 6610.81 |
| 1147392000000 | 6447.86 |
| 1147651200000 | 6265.38 |
| 1147737600000 | 6203.6899 |
| 1147824000000 | 6059.35 |
| 1147910400000 | 5941.7 |
| 1147996800000 | 5953.25 |
| 1148256000000 | 5619.29 |
| 1148342400000 | 5803.37 |
| 1148428800000 | 5705.18 |
| 1148515200000 | 5819.2299 |
| 1148601600000 | 6018.24 |
| 1148860800000 | 6031.67 |
| 1148947200000 | 5862.8 |
| 1149033600000 | 5913.7 |
| 1149120000000 | 5935.3 |
| 1149206400000 | 6002.71 |
| 1149465600000 | 5927.93 |
| 1149552000000 | 5713.7299 |
| 1149638400000 | 5712.66 |
| 1149724800000 | 5498.25 |
| 1149811200000 | 5589.68 |
| 1150070400000 | 5481.56 |
| 1150156800000 | 5289.68 |
| 1150243200000 | 5193.58 |
| 1150329600000 | 5428.34 |
| 1150416000000 | 5370.1899 |
| 1150675200000 | 5432.62 |
| 1150761600000 | 5497.6 |
| 1150848000000 | 5494.88 |
| 1150934400000 | 5551.35 |
| 1151020800000 | 5560.01 |
| 1151280000000 | 5585.12 |
| 1151366400000 | 5535.88 |
| 1151452800000 | 5478.14 |
| 1151539200000 | 5603.89 |
| 1151625600000 | 5721.15 |
| 1151884800000 | 5782.49 |
| 1151971200000 | 5795.89 |
| 1152057600000 | 5668.25 |
| 1152144000000 | 5735.8 |
| 1152230400000 | 5697.14 |
| 1152489600000 | 5712.55 |
| 1152576000000 | 5652.8 |
| 1152662400000 | 5667.25 |
| 1152748800000 | 5560.4399 |
| 1152835200000 | 5434.58 |
| 1153094400000 | 5367.18 |
| 1153180800000 | 5367.04 |
| 1153267200000 | 5537.28 |
| 1153353600000 | 5566.85 |
| 1153440000000 | 5460.89 |
| 1153699200000 | 5561.89 |
| 1153785600000 | 5589.49 |
| 1153872000000 | 5593.3 |
| 1153958400000 | 5670.2 |
| 1154044800000 | 5683.27 |
| 1154304000000 | 5697.91 |
| 1154390400000 | 5690.34 |
| 1154476800000 | 5753.67 |
| 1154563200000 | 5704.25 |
| 1154649600000 | 5774.45 |
| 1154908800000 | 5710.05 |
| 1154995200000 | 5745.05 |
| 1155081600000 | 5733.68 |
| 1155168000000 | 5673.57 |
| 1155254400000 | 5678.91 |
| 1155513600000 | 5714.93 |
| 1155600000000 | 5771.84 |
| 1155686400000 | 5858.8 |
| 1155772800000 | 5884.15 |
| 1155859200000 | 5882.17 |
| 1156118400000 | 5844.4 |
| 1156204800000 | 5842.34 |
| 1156291200000 | 5809.54 |
| 1156377600000 | 5810.06 |
| 1156464000000 | 5817.49 |
| 1156723200000 | 5841.38 |
| 1156809600000 | 5861.34 |
| 1156896000000 | 5909.43 |
| 1156982400000 | 5901.75 |
| 1157068800000 | 5931.75 |
| 1157328000000 | 5975.8 |
| 1157414400000 | 5948.9799 |
| 1157500800000 | 5923.4 |
| 1157587200000 | 5836.9799 |
| 1157673600000 | 5876.54 |
| 1157932800000 | 5847.14 |
| 1158019200000 | 5918.39 |
| 1158105600000 | 5960.09 |
| 1158192000000 | 5977.53 |
| 1158278400000 | 5987.93 |
| 1158537600000 | 5992.41 |
| 1158624000000 | 5935.35 |
| 1158710400000 | 5995.17 |
| 1158796800000 | 6018.16 |
| 1158883200000 | 5963.66 |
| 1159142400000 | 5995.31 |
| 1159228800000 | 6075.24 |
| 1159315200000 | 6104.66 |
| 1159401600000 | 6149.32 |
| 1159488000000 | 6180.2 |
| 1159747200000 | 6182.1899 |
| 1159833600000 | 6146.31 |
| 1159920000000 | 6173.08 |
| 1160006400000 | 6208.43 |
| 1160092800000 | 6178.74 |
| 1160352000000 | 6183.8 |
| 1160438400000 | 6238.68 |
| 1160524800000 | 6242.86 |
| 1160611200000 | 6289.58 |
| 1160697600000 | 6264.32 |
| 1160956800000 | 6268.97 |
| 1161043200000 | 6163.06 |
| 1161129600000 | 6229.39 |
| 1161216000000 | 6235.83 |
| 1161302400000 | 6254.97 |
| 1161561600000 | 6282.62 |
| 1161648000000 | 6300.7299 |
| 1161734400000 | 6327.01 |
| 1161820800000 | 6327.01 |
| 1161907200000 | 6286.25 |
| 1162166400000 | 6223.87 |
| 1162252800000 | 6223.87 |
| 1162339200000 | 6288.2 |
| 1162425600000 | 6272.38 |
| 1162512000000 | 6288.4 |
| 1162771200000 | 6288.4 |
| 1162857600000 | 6374.4399 |
| 1162944000000 | 6385.7 |
| 1163030400000 | 6385.7 |
| 1163116800000 | 6393.32 |
| 1163376000000 | 6432.59 |
| 1163462400000 | 6419.4 |
| 1163548800000 | 6419.4 |
| 1163635200000 | 6466.91 |
| 1163721600000 | 6422.52 |
| 1163980800000 | 6395.18 |
| 1164067200000 | 6442.42 |
| 1164153600000 | 6500.18 |
| 1164240000000 | 6475.38 |
| 1164326400000 | 6429.28 |
| 1164585600000 | 6314.08 |
| 1164672000000 | 6314.08 |
| 1164758400000 | 6314.08 |
| 1164844800000 | 6314.08 |
| 1164931200000 | 6314.08 |
| 1165190400000 | 6314.08 |
| 1165276800000 | 6404.8 |
| 1165363200000 | 6449.21 |
| 1165449600000 | 6498.89 |
| 1165536000000 | 6514.58 |
| 1165795200000 | 6561.4799 |
| 1165881600000 | 6572.54 |
| 1165968000000 | 6626.34 |
| 1166054400000 | 6659.57 |
| 1166140800000 | 6710.39 |
| 1166400000000 | 6733.09 |
| 1166486400000 | 6657.31 |
| 1166572800000 | 6711.52 |
| 1166659200000 | 6727.4 |
| 1166745600000 | 6701.8 |
| 1167004800000 | 6701.8 |
| 1167091200000 | 6701.8 |
| 1167177600000 | 6765.85 |
| 1167264000000 | 6780.62 |
| 1167350400000 | 6800.69 |
| 1167609600000 | 6800.69 |
| 1167696000000 | 6889.55 |
| 1167782400000 | 6889.55 |
| 1167868800000 | 6859.95 |
| 1167955200000 | 6799.56 |
| 1168214400000 | 6789.42 |
| 1168300800000 | 6824.98 |
| 1168387200000 | 6752.14 |
| 1168473600000 | 6863.34 |
| 1168560000000 | 6886.62 |
| 1168819200000 | 6938.33 |
| 1168905600000 | 6918.3 |
| 1168992000000 | 6904.73 |
| 1169078400000 | 6904.97 |
| 1169164800000 | 6980.09 |
| 1169424000000 | 6966.06 |
| 1169510400000 | 6950.85 |
| 1169596800000 | 7034.75 |
| 1169683200000 | 7026.27 |
| 1169769600000 | 6971.98 |
| 1170028800000 | 7019.42 |
| 1170115200000 | 7054.51 |
| 1170201600000 | 7071.67 |
| 1170288000000 | 7156.83 |
| 1170374400000 | 7167.61 |
| 1170633600000 | 7138.96 |
| 1170720000000 | 7173.7 |
| 1170806400000 | 7209.47 |
| 1170892800000 | 7196.28 |
| 1170979200000 | 7225.56 |
| 1171238400000 | 7185.8 |
| 1171324800000 | 7245.83 |
| 1171411200000 | 7339.53 |
| 1171497600000 | 7351.98 |
| 1171584000000 | 7320.24 |
| 1171843200000 | 7382.78 |
| 1171929600000 | 7371.62 |
| 1172016000000 | 7344.54 |
| 1172102400000 | 7351.61 |
| 1172188800000 | 7396.63 |
| 1172448000000 | 7422.05 |
| 1172534400000 | 7071.09 |
| 1172620800000 | 7006.28 |
| 1172707200000 | 6911.78 |
| 1172793600000 | 6889.52 |
| 1173052800000 | 6776.83 |
| 1173139200000 | 6776.83 |
| 1173225600000 | 6943.82 |
| 1173312000000 | 7067.96 |
| 1173398400000 | 7027.17 |
| 1173657600000 | 7030.61 |
| 1173744000000 | 6979.22 |
| 1173830400000 | 6772.7 |
| 1173916800000 | 6919.07 |
| 1174003200000 | 6972.13 |
| 1174262400000 | 7091.23 |
| 1174348800000 | 7158.54 |
| 1174435200000 | 7160.02 |
| 1174521600000 | 7271.02 |
| 1174608000000 | 7299.21 |
| 1174867200000 | 7252 |
| 1174953600000 | 7252.12 |
| 1175040000000 | 7196.37 |
| 1175126400000 | 7338.19 |
| 1175212800000 | 7364.51 |
| 1175472000000 | 7396.94 |
| 1175558400000 | 7499.43 |
| 1175644800000 | 7535.22 |
| 1175731200000 | 7560.13 |
| 1176163200000 | 7672.04 |
| 1176249600000 | 7638.82 |
| 1176336000000 | 7595.92 |
| 1176422400000 | 7647.21 |
| 1176681600000 | 7738.43 |
| 1176768000000 | 7716.94 |
| 1176854400000 | 7649.04 |
| 1176940800000 | 7607.76 |
| 1177027200000 | 7690.89 |
| 1177286400000 | 7712.18 |
| 1177372800000 | 7628.77 |
| 1177459200000 | 7698.65 |
| 1177545600000 | 7741.21 |
| 1177632000000 | 7711.01 |
| 1177891200000 | 7727.36 |
| 1178064000000 | 7767.97 |
| 1178150400000 | 7700.13 |
| 1178236800000 | 7768.13 |
| 1178496000000 | 7796.48 |
| 1178582400000 | 7692.44 |
| 1178668800000 | 7726.93 |
| 1178755200000 | 7686.41 |
| 1178841600000 | 7724.82 |
| 1179100800000 | 7731.04 |
| 1179187200000 | 7745.52 |
| 1179273600000 | 7751.79 |
| 1179360000000 | 7791.36 |
| 1179446400000 | 7859.16 |
| 1179705600000 | 7840.07 |
| 1179792000000 | 7864.7 |
| 1179878400000 | 7881.02 |
| 1179964800000 | 7808.92 |
| 1180051200000 | 7806.76 |
| 1180396800000 | 7842.94 |
| 1180483200000 | 7776.06 |
| 1180569600000 | 7904.57 |
| 1180656000000 | 7991.09 |
| 1180915200000 | 7976.13 |
| 1181001600000 | 7973.8 |
| 1181088000000 | 7757.26 |
| 1181174400000 | 7621.52 |
| 1181260800000 | 7614.91 |
| 1181520000000 | 7783.72 |
| 1181606400000 | 7664.11 |
| 1181692800000 | 7664.11 |
| 1181779200000 | 7664.11 |
| 1181865600000 | 7922.15 |
| 1182124800000 | 7922.15 |
| 1182211200000 | 7935.43 |
| 1182297600000 | 7966.87 |
| 1182384000000 | 7827.24 |
| 1182470400000 | 7851.56 |
| 1182729600000 | 7812.26 |
| 1182816000000 | 7747.57 |
| 1182902400000 | 7676.69 |
| 1182988800000 | 7822.92 |
| 1183075200000 | 7866.69 |
| 1183334400000 | 7880.41 |
| 1183420800000 | 7966.4 |
| 1183507200000 | 8025.34 |
| 1183593600000 | 8025.34 |
| 1183680000000 | 8067.69 |
| 1183939200000 | 8118.16 |
| 1184025600000 | 8030.43 |
| 1184112000000 | 7964.87 |
| 1184198400000 | 8104.69 |
| 1184284800000 | 8102.75 |
| 1184544000000 | 8109.03 |
| 1184630400000 | 8045.5 |
| 1184716800000 | 7924.99 |
| 1184803200000 | 8000.01 |
| 1184889600000 | 7922.49 |
| 1185148800000 | 7948.86 |
| 1185235200000 | 7811.22 |
| 1185321600000 | 7730.9 |
| 1185408000000 | 7509.17 |
| 1185494400000 | 7509.17 |
| 1185753600000 | 7497.69 |
| 1185840000000 | 7657.33 |
| 1185926400000 | 7541.52 |
| 1186012800000 | 7567.77 |
| 1186099200000 | 7458.15 |
| 1186358400000 | 7376.12 |
| 1186444800000 | 7356.56 |
| 1186531200000 | 7460.98 |
| 1186617600000 | 7268.99 |
| 1186704000000 | 7268.99 |
| 1186963200000 | 7257.17 |
| 1187049600000 | 7198.55 |
| 1187136000000 | 7090.12 |
| 1187222400000 | 7090.12 |
| 1187308800000 | 6777.61 |
| 1187568000000 | 6873.34 |
| 1187654400000 | 6942.66 |
| 1187740800000 | 6942.66 |
| 1187827200000 | 7184.87 |
| 1187913600000 | 7173.25 |
| 1188172800000 | 7183.5 |
| 1188259200000 | 7052.53 |
| 1188345600000 | 7089.92 |
| 1188432000000 | 7216.57 |
| 1188518400000 | 7328.82 |
| 1188777600000 | 7380.51 |
| 1188864000000 | 7455.17 |
| 1188950400000 | 7295.65 |
| 1189036800000 | 7295.65 |
| 1189123200000 | 7140.24 |
| 1189382400000 | 7140.24 |
| 1189468800000 | 7146 |
| 1189555200000 | 7177.52 |
| 1189641600000 | 7172.3 |
| 1189728000000 | 7118.36 |
| 1189987200000 | 7005.53 |
| 1190073600000 | 7134.99 |
| 1190160000000 | 7370.17 |
| 1190246400000 | 7312.14 |
| 1190332800000 | 7407.5 |
| 1190592000000 | 7416.33 |
| 1190678400000 | 7416.33 |
| 1190764800000 | 7339.63 |
| 1190851200000 | 7409.37 |
| 1190937600000 | 7364.18 |
| 1191196800000 | 7360.12 |
| 1191283200000 | 7360.12 |
| 1191369600000 | 7531.96 |
| 1191456000000 | 7531.96 |
| 1191542400000 | 7575.55 |
| 1191801600000 | 7579.15 |
| 1191888000000 | 7575.64 |
| 1191974400000 | 7593.46 |
| 1192060800000 | 7664.71 |
| 1192147200000 | 7664.71 |
| 1192406400000 | 7623.31 |
| 1192492800000 | 7506.86 |
| 1192579200000 | 7599.09 |
| 1192665600000 | 7502.66 |
| 1192752000000 | 7502.66 |
| 1193011200000 | 7336.91 |
| 1193097600000 | 7336.91 |
| 1193184000000 | 7427.64 |
| 1193270400000 | 7540.19 |
| 1193356800000 | 7545.6 |
| 1193616000000 | 7545.6 |
| 1193702400000 | 7466.4 |
| 1193788800000 | 7581.71 |
| 1193875200000 | 7466.16 |
| 1193961600000 | 7424.59 |
| 1194220800000 | 7310.59 |
| 1194307200000 | 7382.57 |
| 1194393600000 | 7304.29 |
| 1194480000000 | 7269.19 |
| 1194566400000 | 7269.19 |
| 1194825600000 | 7118.63 |
| 1194912000000 | 7045.29 |
| 1194998400000 | 7134.5 |
| 1195084800000 | 6965.84 |
| 1195171200000 | 6890.95 |
| 1195430400000 | 6609.54 |
| 1195516800000 | 6713.84 |
| 1195603200000 | 6442.13 |
| 1195689600000 | 6473.82 |
| 1195776000000 | 6616.53 |
| 1196035200000 | 6575.6899 |
| 1196121600000 | 6622.67 |
| 1196208000000 | 6622.67 |
| 1196294400000 | 6922.59 |
| 1196380800000 | 6922.59 |
| 1196640000000 | 6991.11 |
| 1196726400000 | 6898.32 |
| 1196812800000 | 7039.15 |
| 1196899200000 | 6999.12 |
| 1196985600000 | 7094.06 |
| 1197244800000 | 7160.51 |
| 1197331200000 | 7152.16 |
| 1197417600000 | 7158.38 |
| 1197504000000 | 6954.68 |
| 1197590400000 | 6954.68 |
| 1197849600000 | 6954.68 |
| 1197936000000 | 6856.33 |
| 1198022400000 | 6817.61 |
| 1198108800000 | 6856.33 |
| 1198195200000 | 6940.29 |
| 1198713600000 | 6972.74 |
| 1198800000000 | 7028.27 |
| 1199232000000 | 6916.86 |
| 1199318400000 | 6813.53 |
| 1199404800000 | 6639.84 |
| 1199664000000 | 6460.92 |
| 1199750400000 | 6518.2 |
| 1199836800000 | 6335.68 |
| 1199923200000 | 6335.68 |
| 1200009600000 | 6233 |
| 1200268800000 | 6358.43 |
| 1200355200000 | 6168.3 |
| 1200441600000 | 6077.7299 |
| 1200528000000 | 6024.01 |
| 1200614400000 | 6024.01 |
| 1200873600000 | 5657.39 |
| 1200960000000 | 5877.06 |
| 1201046400000 | 5745.33 |
| 1201132800000 | 5745.33 |
| 1201219200000 | 6159.28 |
| 1201478400000 | 6159.28 |
| 1201564800000 | 6251.97 |
| 1201651200000 | 6201.75 |
| 1201737600000 | 6207.2 |
| 1201824000000 | 6409.65 |
| 1202083200000 | 6480.82 |
| 1202169600000 | 6183.49 |
| 1202256000000 | 6256.05 |
| 1202342400000 | 6117.27 |
| 1202428800000 | 6155.62 |
| 1202688000000 | 6094.3 |
| 1202774400000 | 6381.22 |
| 1202860800000 | 6444.06 |
| 1202947200000 | 6444.06 |
| 1203033600000 | 6368.55 |
| 1203292800000 | 6475.58 |
| 1203379200000 | 6475.58 |
| 1203465600000 | 6481.32 |
| 1203552000000 | 6564.89 |
| 1203638400000 | 6535.21 |
| 1203897600000 | 6645.83 |
| 1203984000000 | 6759.15 |
| 1204070400000 | 6714.07 |
| 1204156800000 | 6565.79 |
| 1204243200000 | 6474.1 |
| 1204502400000 | 6428.33 |
| 1204588800000 | 6301.1899 |
| 1204675200000 | 6444.1 |
| 1204761600000 | 6391.62 |
| 1204848000000 | 6272.2 |
| 1205107200000 | 6068.52 |
| 1205193600000 | 6181.51 |
| 1205280000000 | 6266.5 |
| 1205366400000 | 6150.52 |
| 1205452800000 | 6162.17 |
| 1205712000000 | 5827.33 |
| 1205798400000 | 6008.72 |
| 1205884800000 | 5907.84 |
| 1205971200000 | 5848.92 |
| 1206403200000 | 6105.07 |
| 1206489600000 | 6117.25 |
| 1206576000000 | 6240.64 |
| 1206662400000 | 6230.28 |
| 1206921600000 | 6249.02 |
| 1207008000000 | 6434.96 |
| 1207094400000 | 6423.08 |
| 1207180800000 | 6387.54 |
| 1207267200000 | 6448.41 |
| 1207526400000 | 6484.32 |
| 1207612800000 | 6357.05 |
| 1207699200000 | 6309.13 |
| 1207785600000 | 6303.03 |
| 1207872000000 | 6264.9399 |
| 1208131200000 | 6264.9399 |
| 1208217600000 | 6309.15 |
| 1208304000000 | 6447.15 |
| 1208390400000 | 6381.51 |
| 1208476800000 | 6529.33 |
| 1208736000000 | 6502.89 |
| 1208822400000 | 6485.52 |
| 1208908800000 | 6564.47 |
| 1208995200000 | 6525.9799 |
| 1209081600000 | 6589.97 |
| 1209340800000 | 6667.39 |
| 1209427200000 | 6548.7 |
| 1209513600000 | 6644.15 |
| 1209686400000 | 6774.78 |
| 1209945600000 | 6775.83 |
| 1210032000000 | 6733.18 |
| 1210118400000 | 6813.37 |
| 1210204800000 | 6837.12 |
| 1210291200000 | 6741.16 |
| 1210550400000 | 6781.43 |
| 1210636800000 | 6781.43 |
| 1210723200000 | 6931.72 |
| 1210809600000 | 6965.49 |
| 1210896000000 | 6981.94 |
| 1211155200000 | 7096.9 |
| 1211241600000 | 6873.55 |
| 1211328000000 | 6836.49 |
| 1211414400000 | 6872.93 |
| 1211500800000 | 6704.89 |
| 1211760000000 | 6650.62 |
| 1211846400000 | 6619.13 |
| 1211932800000 | 6708.24 |
| 1212019200000 | 6737.05 |
| 1212105600000 | 6786.76 |
| 1212364800000 | 6716.14 |
| 1212451200000 | 6814.09 |
| 1212537600000 | 6830.6 |
| 1212624000000 | 6878.47 |
| 1212710400000 | 6778.37 |
| 1212969600000 | 6701.99 |
| 1213056000000 | 6701.99 |
| 1213142400000 | 6608.91 |
| 1213228800000 | 6658.7299 |
| 1213315200000 | 6690.22 |
| 1213574400000 | 6735 |
| 1213660800000 | 6816.52 |
| 1213747200000 | 6644.62 |
| 1213833600000 | 6644.91 |
| 1213920000000 | 6637.25 |
| 1214179200000 | 6539.02 |
| 1214265600000 | 6457.87 |
| 1214352000000 | 6526.02 |
| 1214438400000 | 6526.02 |
| 1214524800000 | 6334.58 |
| 1214784000000 | 6308.39 |
| 1214870400000 | 6137.38 |
| 1214956800000 | 6308.39 |
| 1215043200000 | 5933.61 |
| 1215129600000 | 5921.2299 |
| 1215388800000 | 5998.11 |
| 1215475200000 | 5998.11 |
| 1215561600000 | 6047.41 |
| 1215648000000 | 5996.89 |
| 1215734400000 | 5821.53 |
| 1215993600000 | 5855.76 |
| 1216080000000 | 5687.59 |
| 1216166400000 | 5742.9799 |
| 1216252800000 | 5911.85 |
| 1216339200000 | 5893.59 |
| 1216598400000 | 5961.22 |
| 1216684800000 | 5961.22 |
| 1216771200000 | 5975.99 |
| 1216857600000 | 5796.93 |
| 1216944000000 | 5759.86 |
| 1217203200000 | 5658.83 |
| 1217289600000 | 5658.83 |
| 1217376000000 | 5736.15 |
| 1217462400000 | 5774.2 |
| 1217548800000 | 5687.89 |
| 1217808000000 | 5687.89 |
| 1217894400000 | 5669.37 |
| 1217980800000 | 5669.37 |
| 1218067200000 | 5790.4 |
| 1218153600000 | 5883.43 |
| 1218412800000 | 5939.72 |
| 1218499200000 | 5914.63 |
| 1218585600000 | 5819.92 |
| 1218672000000 | 5831.87 |
| 1218758400000 | 5864.2299 |
| 1219017600000 | 5855.67 |
| 1219104000000 | 5747.37 |
| 1219190400000 | 5802.2299 |
| 1219276800000 | 5737.64 |
| 1219363200000 | 5865.63 |
| 1219622400000 | 5817.25 |
| 1219708800000 | 5872.1 |
| 1219795200000 | 5901.82 |
| 1219881600000 | 5901.82 |
| 1219968000000 | 6054.16 |
| 1220227200000 | 6024.65 |
| 1220313600000 | 6097.28 |
| 1220400000000 | 5964.2 |
| 1220486400000 | 5773.56 |
| 1220572800000 | 5594.77 |
| 1220832000000 | 5753.67 |
| 1220918400000 | 5624.37 |
| 1221004800000 | 5596.45 |
| 1221091200000 | 5551.6899 |
| 1221177600000 | 5655.4799 |
| 1221436800000 | 5655.4799 |
| 1221523200000 | 5655.4799 |
| 1221609600000 | 5226.88 |
| 1221696000000 | 5226.88 |
| 1221782400000 | 5451.26 |
| 1222041600000 | 5451.26 |
| 1222128000000 | 5176.61 |
| 1222214400000 | 5156.06 |
| 1222300800000 | 5191.97 |
| 1222387200000 | 5078.32 |
| 1222646400000 | 4754.97 |
| 1222732800000 | 4850.03 |
| 1222819200000 | 4794.34 |
| 1222905600000 | 4794.34 |
| 1222992000000 | 4680.14 |
| 1223251200000 | 4274.74 |
| 1223337600000 | 4176.47 |
| 1223424000000 | 3977.3 |
| 1223510400000 | 3981.97 |
| 1223596800000 | 3981.97 |
| 1223856000000 | 4156.84 |
| 1223942400000 | 4219.28 |
| 1224028800000 | 3944.31 |
| 1224115200000 | 3721.33 |
| 1224201600000 | 3778.42 |
| 1224460800000 | 3882.15 |
| 1224547200000 | 3901.54 |
| 1224633600000 | 3732.41 |
| 1224720000000 | 3670.12 |
| 1224806400000 | 3670.12 |
| 1225065600000 | 3353.75 |
| 1225152000000 | 3395.37 |
| 1225238400000 | 3395.37 |
| 1225324800000 | 3770.25 |
| 1225411200000 | 3395.37 |
| 1225670400000 | 3991.74 |
| 1225756800000 | 4247.54 |
| 1225843200000 | 4117.43 |
| 1225929600000 | 3877.39 |
| 1226016000000 | 3931.79 |
| 1226275200000 | 3931.79 |
| 1226361600000 | 3833.31 |
| 1226534400000 | 3718.96 |
| 1226620800000 | 3745.68 |
| 1226880000000 | 3662.23 |
| 1226966400000 | 3613.36 |
| 1227052800000 | 3613.36 |
| 1227139200000 | 3313.48 |
| 1227225600000 | 3301.29 |
| 1227484800000 | 3301.29 |
| 1227571200000 | 3607.95 |
| 1227657600000 | 3607.95 |
| 1227744000000 | 3757.42 |
| 1227830400000 | 3733.73 |
| 1228089600000 | 3550.39 |
| 1228176000000 | 3733.73 |
| 1228262400000 | 3605.59 |
| 1228348800000 | 3618.97 |
| 1228435200000 | 3618.97 |
| 1228694400000 | 3662.69 |
| 1228780800000 | 3705.42 |
| 1228867200000 | 3759.8 |
| 1228953600000 | 3759.8 |
| 1229040000000 | 3651.9 |
| 1229299200000 | 3670.62 |
| 1229385600000 | 3702.12 |
| 1229472000000 | 3702.97 |
| 1229558400000 | 3738.05 |
| 1229644800000 | 3689.81 |
| 1229904000000 | 3689.8 |
| 1229990400000 | 3689.8 |
| 1230508800000 | 3842.45 |
| 1230595200000 | 3903.55 |
| 1230854400000 | 4010.76 |
| 1231113600000 | 4010.76 |
| 1231200000000 | 4010.76 |
| 1231286400000 | 4027.89 |
| 1231372800000 | 3895.91 |
| 1231459200000 | 3895.91 |
| 1231718400000 | 3895.91 |
| 1231804800000 | 3728.62 |
| 1231891200000 | 3570.1 |
| 1231977600000 | 3531.78 |
| 1232064000000 | 3539.29 |
| 1232323200000 | 3570.1 |
| 1232409600000 | 3417.49 |
| 1232496000000 | 3432.66 |
| 1232582400000 | 3394.03 |
| 1232668800000 | 3313.16 |
| 1232928000000 | 3426.87 |
| 1233014400000 | 3407.4 |
| 1233100800000 | 3426.87 |
| 1233187200000 | 3522.98 |
| 1233273600000 | 3522.98 |
| 1233532800000 | 3522.98 |
| 1233619200000 | 3522.98 |
| 1233705600000 | 3627.17 |
| 1233792000000 | 3648.16 |
| 1233878400000 | 3752.39 |
| 1234137600000 | 3806.52 |
| 1234224000000 | 3663.68 |
| 1234310400000 | 3645.93 |
| 1234396800000 | 3663.68 |
| 1234483200000 | 3663.68 |
| 1234742400000 | 3636.53 |
| 1234828800000 | 3483.18 |
| 1234915200000 | 3444.29 |
| 1235001600000 | 3450.07 |
| 1235088000000 | 3302.04 |
| 1235347200000 | 3302.04 |
| 1235433600000 | 3174.95 |
| 1235520000000 | 3162.21 |
| 1235606400000 | 3250.57 |
| 1235692800000 | 3199.91 |
| 1235952000000 | 3250.57 |
| 1236038400000 | 3026.56 |
| 1236124800000 | 3161.6 |
| 1236211200000 | 2989.62 |
| 1236297600000 | 2921.09 |
| 1236556800000 | 2888.18 |
| 1236643200000 | 3049.33 |
| 1236729600000 | 3049.33 |
| 1236816000000 | 3058.52 |
| 1236902400000 | 3095.44 |
| 1237161600000 | 3156.84 |
| 1237248000000 | 3107.95 |
| 1237334400000 | 3060.37 |
| 1237420800000 | 3055.52 |
| 1237507200000 | 3054.7 |
| 1237766400000 | 3104.95 |
| 1237852800000 | 3092.56 |
| 1237939200000 | 3144.94 |
| 1238025600000 | 3142 |
| 1238112000000 | 3123.04 |
| 1238371200000 | 2993.02 |
| 1238457600000 | 3066.48 |
| 1238544000000 | 3139.52 |
| 1238630400000 | 3325.56 |
| 1238716800000 | 3375.3 |
| 1238976000000 | 3383.12 |
| 1239062400000 | 3287.36 |
| 1239148800000 | 3323.44 |
| 1239235200000 | 3469.77 |
| 1239667200000 | 3553.3 |
| 1239753600000 | 3568.29 |
| 1239840000000 | 3608.38 |
| 1239926400000 | 3723.93 |
| 1240185600000 | 3509.96 |
| 1240272000000 | 3535.28 |
| 1240358400000 | 3616.33 |
| 1240444800000 | 3638.29 |
| 1240531200000 | 3771.44 |
| 1240790400000 | 3750.97 |
| 1240876800000 | 3667.63 |
| 1240963200000 | 3762.02 |
| 1241049600000 | 3847.57 |
| 1241395200000 | 3987.1 |
| 1241481600000 | 4006.05 |
| 1241568000000 | 4084.36 |
| 1241654400000 | 4032.17 |
| 1241740800000 | 4063.65 |
| 1242000000000 | 3903.59 |
| 1242086400000 | 3847 |
| 1242172800000 | 3692.06 |
| 1242259200000 | 3756.93 |
| 1242345600000 | 3829.38 |
| 1242604800000 | 3942.76 |
| 1242691200000 | 4003.89 |
| 1242777600000 | 4094.55 |
| 1242864000000 | 3992.02 |
| 1242950400000 | 3972.59 |
| 1243209600000 | 3953.21 |
| 1243296000000 | 3929.93 |
| 1243382400000 | 4009.78 |
| 1243468800000 | 3931.55 |
| 1243555200000 | 3916.61 |
| 1243814400000 | 4067.67 |
| 1243900800000 | 4123.63 |
| 1243987200000 | 4038.87 |
| 1244073600000 | 4011.99 |
| 1244160000000 | 4026.33 |
| 1244419200000 | 3956.65 |
| 1244505600000 | 3935.84 |
| 1244592000000 | 3996.14 |
| 1244678400000 | 4041.19 |
| 1244764800000 | 4037.83 |
| 1245024000000 | 3928.92 |
| 1245110400000 | 3901.88 |
| 1245196800000 | 3794.62 |
| 1245283200000 | 3813.07 |
| 1245369600000 | 3850.48 |
| 1245628800000 | 3715.99 |
| 1245715200000 | 3716.3 |
| 1245801600000 | 3842.78 |
| 1245888000000 | 3808.61 |
| 1245974400000 | 3844.25 |
| 1246233600000 | 3917.21 |
| 1246320000000 | 3897.24 |
| 1246406400000 | 3978.41 |
| 1246492800000 | 3899.77 |
| 1246579200000 | 3859.06 |
| 1246838400000 | 3796.37 |
| 1246924800000 | 3762.9 |
| 1247011200000 | 3717.24 |
| 1247097600000 | 3756.19 |
| 1247184000000 | 3696.21 |
| 1247443200000 | 3772.23 |
| 1247529600000 | 3821.41 |
| 1247616000000 | 3945.67 |
| 1247702400000 | 3972.46 |
| 1247788800000 | 3992.68 |
| 1248048000000 | 4056.87 |
| 1248134400000 | 4119.68 |
| 1248220800000 | 4083.57 |
| 1248307200000 | 4134.61 |
| 1248393600000 | 4121.75 |
| 1248652800000 | 4123.02 |
| 1248739200000 | 4049.09 |
| 1248825600000 | 4092.67 |
| 1248912000000 | 4176.45 |
| 1248998400000 | 4194.28 |
| 1249257600000 | 4300.61 |
| 1249344000000 | 4287.99 |
| 1249430400000 | 4322.78 |
| 1249516800000 | 4337.55 |
| 1249603200000 | 4372.39 |
| 1249862400000 | 4364.55 |
| 1249948800000 | 4269.38 |
| 1250035200000 | 4313.9 |
| 1250121600000 | 4400.75 |
| 1250208000000 | 4414.8 |
| 1250467200000 | 4309.55 |
| 1250553600000 | 4351.02 |
| 1250640000000 | 4326.36 |
| 1250726400000 | 4446.99 |
| 1250812800000 | 4534.27 |
| 1251072000000 | 4611.43 |
| 1251158400000 | 4493.71 |
| 1251244800000 | 4602.85 |
| 1251331200000 | 4548.62 |
| 1251417600000 | 4631.91 |
| 1251676800000 | 4543.83 |
| 1251763200000 | 4461.41 |
| 1251849600000 | 4408.6 |
| 1251936000000 | 4494.81 |
| 1252022400000 | 4575.61 |
| 1252281600000 | 4684.88 |
| 1252368000000 | 4732.74 |
| 1252454400000 | 4770.4799 |
| 1252540800000 | 4829.67 |
| 1252627200000 | 4861.05 |
| 1252886400000 | 4819.13 |
| 1252972800000 | 4870.47 |
| 1253059200000 | 4957.72 |
| 1253145600000 | 5024.38 |
| 1253232000000 | 5018.1 |
| 1253491200000 | 4916.58 |
| 1253577600000 | 4986.1899 |
| 1253664000000 | 4974.87 |
| 1253750400000 | 4870.2 |
| 1253836800000 | 4833.1899 |
| 1254096000000 | 4968.57 |
| 1254182400000 | 4955.59 |
| 1254268800000 | 4973.37 |
| 1254355200000 | 4864.51 |
| 1254441600000 | 4727.1 |
| 1254700800000 | 4777.97 |
| 1254787200000 | 4933.9399 |
| 1254873600000 | 4962.5 |
| 1254960000000 | 5050.97 |
| 1255046400000 | 5092.08 |
| 1255305600000 | 5143.02 |
| 1255392000000 | 5058.99 |
| 1255478400000 | 5157.02 |
| 1255564800000 | 5133.88 |
| 1255651200000 | 5054.07 |
| 1255910400000 | 5128.62 |
| 1255996800000 | 5075.21 |
| 1256083200000 | 5042.2 |
| 1256169600000 | 4937.51 |
| 1256256000000 | 4966.34 |
| 1256515200000 | 4823 |
| 1256601600000 | 4733.35 |
| 1256688000000 | 4530.38 |
| 1256774400000 | 4658.24 |
| 1256860800000 | 4549.96 |
| 1257120000000 | 4573.66 |
| 1257206400000 | 4514.46 |
| 1257292800000 | 4697.9 |
| 1257379200000 | 4742.85 |
| 1257465600000 | 4788.32 |
| 1257724800000 | 4884.5 |
| 1257811200000 | 4857.06 |
| 1257897600000 | 4921.96 |
| 1257984000000 | 4932.14 |
| 1258070400000 | 4941.39 |
| 1258329600000 | 5028.3 |
| 1258416000000 | 4974.82 |
| 1258502400000 | 4989.01 |
| 1258588800000 | 4869.66 |
| 1258675200000 | 4832.32 |
| 1258934400000 | 4981.5 |
| 1259020800000 | 4950.13 |
| 1259107200000 | 4957.04 |
| 1259193600000 | 4772.79 |
| 1259280000000 | 4858.12 |
| 1259539200000 | 4797.05 |
| 1259625600000 | 4951.4799 |
| 1259712000000 | 4950.24 |
| 1259798400000 | 4958.03 |
| 1259884800000 | 5012.18 |
| 1260144000000 | 5024.37 |
| 1260230400000 | 4925.2 |
| 1260316800000 | 4883.79 |
| 1260403200000 | 4883.16 |
| 1260489600000 | 4933.21 |
| 1260748800000 | 4965.9799 |
| 1260835200000 | 4976.41 |
| 1260921600000 | 5019.37 |
| 1261008000000 | 5002.78 |
| 1261094400000 | 4995.62 |
| 1261353600000 | 5036.5 |
| 1261440000000 | 5056.81 |
| 1261526400000 | 5048.78 |
| 1261958400000 | 5055.95 |
| 1262044800000 | 5076.59 |
| 1262131200000 | 5072.16 |
| 1262563200000 | 5186.76 |
| 1262649600000 | 5233.24 |
| 1262736000000 | 5259.57 |
| 1262822400000 | 5296.5 |
| 1262908800000 | 5339.99 |
| 1263168000000 | 5351.16 |
| 1263254400000 | 5257.62 |
| 1263340800000 | 5307.95 |
| 1263427200000 | 5368.2299 |
| 1263513600000 | 5301.55 |
| 1263772800000 | 5337.14 |
| 1263859200000 | 5330.85 |
| 1263945600000 | 5236.52 |
| 1264032000000 | 5167.1 |
| 1264118400000 | 5093.9799 |
| 1264377600000 | 5100.5 |
| 1264464000000 | 5100.71 |
| 1264550400000 | 5048.33 |
| 1264636800000 | 4998.58 |
| 1264723200000 | 5065.65 |
| 1264982400000 | 5115.11 |
| 1265068800000 | 5204.42 |
| 1265155200000 | 5180.63 |
| 1265241600000 | 5033.92 |
| 1265328000000 | 4888.68 |
| 1265587200000 | 4890.66 |
| 1265673600000 | 4919.66 |
| 1265760000000 | 4962.95 |
| 1265846400000 | 4957.13 |
| 1265932800000 | 4922.28 |
| 1266192000000 | 4926.86 |
| 1266278400000 | 4985.29 |
| 1266364800000 | 5082.87 |
| 1266451200000 | 5129.09 |
| 1266537600000 | 5127.72 |
| 1266796800000 | 5109.65 |
| 1266883200000 | 5048.46 |
| 1266969600000 | 4992.31 |
| 1267056000000 | 4890.97 |
| 1267142400000 | 4989.86 |
| 1267401600000 | 5091.47 |
| 1267488000000 | 5164.45 |
| 1267574400000 | 5202.74 |
| 1267660800000 | 5222.06 |
| 1267747200000 | 5298.6899 |
| 1268006400000 | 5293.29 |
| 1268092800000 | 5280.93 |
| 1268179200000 | 5348.29 |
| 1268265600000 | 5332.71 |
| 1268352000000 | 5348.21 |
| 1268611200000 | 5297.63 |
| 1268697600000 | 5351.22 |
| 1268784000000 | 5408.65 |
| 1268870400000 | 5389.27 |
| 1268956800000 | 5371.9 |
| 1269216000000 | 5381.62 |
| 1269302400000 | 5420.9799 |
| 1269388800000 | 5441.4399 |
| 1269475200000 | 5511.21 |
| 1269561600000 | 5505.4 |
| 1269820800000 | 5523.01 |
| 1269907200000 | 5489.21 |
| 1269993600000 | 5491.06 |
| 1270080000000 | 5600.3 |
| 1270512000000 | 5650.7 |
| 1270598400000 | 5641.79 |
| 1270684800000 | 5566.45 |
| 1270771200000 | 5664.63 |
| 1271030400000 | 5646.75 |
| 1271116800000 | 5614.74 |
| 1271203200000 | 5702.87 |
| 1271289600000 | 5728.13 |
| 1271376000000 | 5651.52 |
| 1271635200000 | 5595.25 |
| 1271721600000 | 5715.11 |
| 1271808000000 | 5710.55 |
| 1271894400000 | 5606.03 |
| 1271980800000 | 5742.1899 |
| 1272240000000 | 5810.36 |
| 1272326400000 | 5609.2299 |
| 1272412800000 | 5525.85 |
| 1272499200000 | 5661.66 |
| 1272585600000 | 5620.38 |
| 1272844800000 | 5669.82 |
| 1272931200000 | 5478.77 |
| 1273017600000 | 5358.78 |
| 1273104000000 | 5294.02 |
| 1273190400000 | 5118.77 |
| 1273449600000 | 5476 |
| 1273536000000 | 5478.68 |
| 1273622400000 | 5658.61 |
| 1273708800000 | 5691.27 |
| 1273795200000 | 5544.38 |
| 1274054400000 | 5466.21 |
| 1274140800000 | 5566.01 |
| 1274227200000 | 5365.4 |
| 1274313600000 | 5196.64 |
| 1274400000000 | 5202.89 |
| 1274659200000 | 5185.52 |
| 1274745600000 | 4961.89 |
| 1274832000000 | 5119.81 |
| 1274918400000 | 5309.99 |
| 1275004800000 | 5316.79 |
| 1275264000000 | 5354.53 |
| 1275350400000 | 5317.1899 |
| 1275436800000 | 5334.28 |
| 1275523200000 | 5421.89 |
| 1275609600000 | 5297.51 |
| 1275868800000 | 5245.2 |
| 1275955200000 | 5164.67 |
| 1276041600000 | 5319.58 |
| 1276128000000 | 5468.41 |
| 1276214400000 | 5488.51 |
| 1276473600000 | 5595.12 |
| 1276560000000 | 5632.11 |
| 1276646400000 | 5606.14 |
| 1276732800000 | 5627.76 |
| 1276819200000 | 5635.28 |
| 1277078400000 | 5664.86 |
| 1277164800000 | 5630.52 |
| 1277251200000 | 5581.74 |
| 1277337600000 | 5479.7299 |
| 1277424000000 | 5433.2299 |
| 1277683200000 | 5537.67 |
| 1277769600000 | 5330.11 |
| 1277856000000 | 5329.7299 |
| 1277942400000 | 5198.1 |
| 1278028800000 | 5210.79 |
| 1278288000000 | 5216.93 |
| 1278374400000 | 5384.75 |
| 1278460800000 | 5393.22 |
| 1278547200000 | 5429.96 |
| 1278633600000 | 5467.17 |
| 1278892800000 | 5483.62 |
| 1278979200000 | 5592.22 |
| 1279065600000 | 5571.11 |
| 1279152000000 | 5510.41 |
| 1279238400000 | 5413.05 |
| 1279497600000 | 5394.16 |
| 1279584000000 | 5346.61 |
| 1279670400000 | 5434.6899 |
| 1279756800000 | 5594.87 |
| 1279843200000 | 5652.39 |
| 1280102400000 | 5729.22 |
| 1280188800000 | 5688.85 |
| 1280275200000 | 5648.57 |
| 1280361600000 | 5588.95 |
| 1280448000000 | 5563.14 |
| 1280707200000 | 5704.01 |
| 1280793600000 | 5697.25 |
| 1280880000000 | 5718.21 |
| 1280966400000 | 5753.68 |
| 1281052800000 | 5706.51 |
| 1281312000000 | 5777.6 |
| 1281398400000 | 5687.45 |
| 1281484800000 | 5531 |
| 1281571200000 | 5480.07 |
| 1281657600000 | 5497.15 |
| 1281916800000 | 5507.42 |
| 1282003200000 | 5610.7 |
| 1282089600000 | 5605.59 |
| 1282176000000 | 5548.9799 |
| 1282262400000 | 5445.2 |
| 1282521600000 | 5487.71 |
| 1282608000000 | 5387.62 |
| 1282694400000 | 5323.4 |
| 1282780800000 | 5372.24 |
| 1282867200000 | 5396.51 |
| 1283126400000 | 5390.47 |
| 1283212800000 | 5417.4799 |
| 1283299200000 | 5579.17 |
| 1283385600000 | 5626.67 |
| 1283472000000 | 5656.03 |
| 1283731200000 | 5656.36 |
| 1283817600000 | 5626.6899 |
| 1283904000000 | 5663.1899 |
| 1283990400000 | 5757.24 |
| 1284076800000 | 5769.09 |
| 1284336000000 | 5810.53 |
| 1284422400000 | 5824.54 |
| 1284508800000 | 5805.3 |
| 1284595200000 | 5778.4799 |
| 1284681600000 | 5798.47 |
| 1284940800000 | 5852.47 |
| 1285027200000 | 5868.66 |
| 1285113600000 | 5793.38 |
| 1285200000000 | 5753.79 |
| 1285286400000 | 5855.7 |
| 1285545600000 | 5846.9399 |
| 1285632000000 | 5863.61 |
| 1285718400000 | 5840.91 |
| 1285804800000 | 5829.06 |
| 1285891200000 | 5825.95 |
| 1286150400000 | 5788.28 |
| 1286236800000 | 5857.89 |
| 1286323200000 | 5884.09 |
| 1286409600000 | 5882.1899 |
| 1286496000000 | 5934.14 |
| 1286755200000 | 5973.84 |
| 1286841600000 | 5981.91 |
| 1286928000000 | 6088.57 |
| 1287014400000 | 6090.55 |
| 1287100800000 | 6096.56 |
| 1287360000000 | 6102.9799 |
| 1287446400000 | 6070.93 |
| 1287532800000 | 6121.85 |
| 1287619200000 | 6174.42 |
| 1287705600000 | 6186.66 |
| 1287964800000 | 6225.02 |
| 1288051200000 | 6198.62 |
| 1288137600000 | 6152.32 |
| 1288224000000 | 6153.45 |
| 1288310400000 | 6183.56 |
| 1288569600000 | 6216.1 |
| 1288656000000 | 6247.28 |
| 1288742400000 | 6231.63 |
| 1288828800000 | 6286.74 |
| 1288915200000 | 6282.99 |
| 1289174400000 | 6284.14 |
| 1289260800000 | 6320.4799 |
| 1289347200000 | 6268.75 |
| 1289433600000 | 6225.26 |
| 1289520000000 | 6215.71 |
| 1289779200000 | 6265.14 |
| 1289865600000 | 6096.81 |
| 1289952000000 | 6131.54 |
| 1290038400000 | 6246.89 |
| 1290124800000 | 6257.52 |
| 1290384000000 | 6237.9799 |
| 1290470400000 | 6099.1899 |
| 1290556800000 | 6220.21 |
| 1290643200000 | 6305.06 |
| 1290729600000 | 6288.12 |
| 1290988800000 | 6155.64 |
| 1291075200000 | 6175.27 |
| 1291161600000 | 6327.04 |
| 1291248000000 | 6487.3 |
| 1291334400000 | 6503.42 |
| 1291593600000 | 6544.71 |
| 1291680000000 | 6594.87 |
| 1291766400000 | 6574.24 |
| 1291852800000 | 6518.29 |
| 1291939200000 | 6545.38 |
| 1292198400000 | 6593.81 |
| 1292284800000 | 6581.76 |
| 1292371200000 | 6594.91 |
| 1292457600000 | 6604.1899 |
| 1292544000000 | 6585.31 |
| 1292803200000 | 6631.27 |
| 1292889600000 | 6696.17 |
| 1292976000000 | 6739.75 |
| 1293062400000 | 6743.75 |
| 1293408000000 | 6709.29 |
| 1293494400000 | 6700.87 |
| 1293580800000 | 6723.13 |
| 1293667200000 | 6732.39 |
| 1294012800000 | 6774.9 |
| 1294099200000 | 6765.62 |
| 1294185600000 | 6683.67 |
| 1294272000000 | 6713.3 |
| 1294358400000 | 6696.97 |
| 1294617600000 | 6583.33 |
| 1294704000000 | 6726.91 |
| 1294790400000 | 6853.45 |
| 1294876800000 | 6841.27 |
| 1294963200000 | 6847.34 |
| 1295222400000 | 6830.49 |
| 1295308800000 | 6901.37 |
| 1295395200000 | 6812.17 |
| 1295481600000 | 6697.4799 |
| 1295568000000 | 6708.1 |
| 1295827200000 | 6690.31 |
| 1295913600000 | 6674.64 |
| 1296000000000 | 6784.7 |
| 1296086400000 | 6824.29 |
| 1296172800000 | 6798.75 |
| 1296432000000 | 6735.66 |
| 1296518400000 | 6817.17 |
| 1296604800000 | 6802.98 |
| 1296691200000 | 6821.7 |
| 1296777600000 | 6843.41 |
| 1297036800000 | 6937.32 |
| 1297123200000 | 6997.11 |
| 1297209600000 | 6991.45 |
| 1297296000000 | 6967.72 |
| 1297382400000 | 7009.24 |
| 1297641600000 | 7048.13 |
| 1297728000000 | 7033.53 |
| 1297814400000 | 7031.41 |
| 1297900800000 | 6986.56 |
| 1297987200000 | 6983.78 |
| 1298246400000 | 6867.32 |
| 1298332800000 | 6844.65 |
| 1298419200000 | 6723.68 |
| 1298505600000 | 6653.34 |
| 1298592000000 | 6763.5 |
| 1298851200000 | 6837.59 |
| 1298937600000 | 6844.85 |
| 1299024000000 | 6763.33 |
| 1299110400000 | 6762.14 |
| 1299196800000 | 6737.25 |
| 1299456000000 | 6747.46 |
| 1299542400000 | 6790.5 |
| 1299628800000 | 6831.51 |
| 1299715200000 | 6739.98 |
| 1299801600000 | 6646.68 |
| 1300060800000 | 6559.6899 |
| 1300147200000 | 6392.46 |
| 1300233600000 | 6350.54 |
| 1300320000000 | 6467.05 |
| 1300406400000 | 6542.04 |
| 1300665600000 | 6647.02 |
| 1300752000000 | 6615.09 |
| 1300838400000 | 6635.49 |
| 1300924800000 | 6748.02 |
| 1301011200000 | 6764.82 |
| 1301270400000 | 6770.36 |
| 1301356800000 | 6782.68 |
| 1301443200000 | 6855.83 |
| 1301529600000 | 6842.17 |
| 1301616000000 | 6961.89 |
| 1301875200000 | 7009.9 |
| 1301961600000 | 7002.23 |
| 1302048000000 | 7019.48 |
| 1302134400000 | 6960.52 |
| 1302220800000 | 6994.51 |
| 1302480000000 | 6936.73 |
| 1302566400000 | 6841.19 |
| 1302652800000 | 6867.52 |
| 1302739200000 | 6846.83 |
| 1302825600000 | 6874.69 |
| 1303084800000 | 6738.48 |
| 1303171200000 | 6787.53 |
| 1303257600000 | 6927.67 |
| 1303344000000 | 6969.69 |
| 1303776000000 | 7038.76 |
| 1303862400000 | 7077.17 |
| 1303948800000 | 7095.17 |
| 1304035200000 | 7114.58 |
| 1304294400000 | 7153.73 |
| 1304380800000 | 7122.3 |
| 1304467200000 | 6997.14 |
| 1304553600000 | 6971.32 |
| 1304640000000 | 7068.21 |
| 1304899200000 | 7080.93 |
| 1304985600000 | 7158.55 |
| 1305072000000 | 7143.72 |
| 1305158400000 | 7044.38 |
| 1305244800000 | 7148.94 |
| 1305504000000 | 7111.85 |
| 1305590400000 | 7023.77 |
| 1305676800000 | 7021.42 |
| 1305763200000 | 7075.74 |
| 1305849600000 | 7083.23 |
| 1306108800000 | 6945.12 |
| 1306195200000 | 6993.1 |
| 1306281600000 | 6986.44 |
| 1306368000000 | 6979.62 |
| 1306454400000 | 7024.07 |
| 1306713600000 | 7047.51 |
| 1306800000000 | 7148.34 |
| 1306886400000 | 7092.89 |
| 1306972800000 | 6993.3 |
| 1307059200000 | 6994.51 |
| 1307318400000 | 6980.04 |
| 1307404800000 | 6977.46 |
| 1307491200000 | 6900.31 |
| 1307577600000 | 6985.14 |
| 1307664000000 | 6918.25 |
| 1307923200000 | 6916.95 |
| 1308009600000 | 6997.25 |
| 1308096000000 | 6959 |
| 1308182400000 | 6907.7 |
| 1308268800000 | 6882.97 |
| 1308528000000 | 6838.62 |
| 1308614400000 | 6962.13 |
| 1308700800000 | 6968.63 |
| 1308787200000 | 6869.14 |
| 1308873600000 | 6866.06 |
| 1309132800000 | 6831.13 |
| 1309219200000 | 6884.86 |
| 1309305600000 | 7021.34 |
| 1309392000000 | 7141.7 |
| 1309478400000 | 7180.15 |
| 1309737600000 | 7234.85 |
| 1309824000000 | 7236.3 |
| 1309910400000 | 7226.21 |
| 1309996800000 | 7300 |
| 1310083200000 | 7220.5 |
| 1310342400000 | 7053.78 |
| 1310428800000 | 7009.1 |
| 1310515200000 | 7130.39 |
| 1310601600000 | 7042.65 |
| 1310688000000 | 7038.36 |
| 1310947200000 | 6898.69 |
| 1311033600000 | 6933.37 |
| 1311120000000 | 7025.88 |
| 1311206400000 | 7063.83 |
| 1311292800000 | 7098.77 |
| 1311552000000 | 7116.49 |
| 1311638400000 | 7032.33 |
| 1311724800000 | 6939.66 |
| 1311811200000 | 6839.23 |
| 1311897600000 | 6838.25 |
| 1312156800000 | 6741.19 |
| 1312243200000 | 6492.7299 |
| 1312329600000 | 6337.22 |
| 1312416000000 | 6015.11 |
| 1312502400000 | 5956.43 |
| 1312761600000 | 5567.86 |
| 1312848000000 | 5727.4399 |
| 1312934400000 | 5563.47 |
| 1313020800000 | 5812.13 |
| 1313107200000 | 5997.03 |
| 1313366400000 | 6075.6 |
| 1313452800000 | 5965.7 |
| 1313539200000 | 5923.47 |
| 1313625600000 | 5564.27 |
| 1313971200000 | 5493.62 |
| 1314057600000 | 5528.42 |
| 1314144000000 | 5704.26 |
| 1314230400000 | 5677.09 |
| 1314316800000 | 5626.75 |
| 1314576000000 | 5775.67 |
| 1314662400000 | 5801.95 |
| 1314748800000 | 5983.76 |
| 1314835200000 | 5979.46 |
| 1314921600000 | 5762.14 |
| 1315180800000 | 5478.83 |
| 1315267200000 | 5434.2299 |
| 1315353600000 | 5682.2 |
| 1315440000000 | 5729.6899 |
| 1315526400000 | 5565.13 |
| 1315785600000 | 5414.02 |
| 1315872000000 | 5478.55 |
| 1315958400000 | 5645.59 |
| 1316044800000 | 5758.39 |
| 1316131200000 | 5809.28 |
| 1316390400000 | 5685.41 |
| 1316476800000 | 5787.5 |
| 1316563200000 | 5687.61 |
| 1316649600000 | 5365.75 |
| 1316736000000 | 5310.68 |
| 1316995200000 | 5356.07 |
| 1317081600000 | 5625.2 |
| 1317168000000 | 5572.83 |
| 1317254400000 | 5629.76 |
| 1317340800000 | 5437.85 |
| 1317600000000 | 5322.14 |
| 1317686400000 | 5074.11 |
| 1317772800000 | 5258.7 |
| 1317859200000 | 5475.29 |
| 1317945600000 | 5509.28 |
| 1318204800000 | 5658.07 |
| 1318291200000 | 5687.27 |
| 1318377600000 | 5825.61 |
| 1318464000000 | 5803.25 |
| 1318550400000 | 5884.93 |
| 1318809600000 | 5793.1 |
| 1318896000000 | 5850.38 |
| 1318982400000 | 5824.5 |
| 1319068800000 | 5675.4799 |
| 1319155200000 | 5838.84 |
| 1319414400000 | 5963.9399 |
| 1319500800000 | 5910.09 |
| 1319587200000 | 5890.6899 |
| 1319673600000 | 6119.46 |
| 1319760000000 | 6088.9399 |
| 1320019200000 | 5917.13 |
| 1320105600000 | 5691.63 |
| 1320192000000 | 5773.1899 |
| 1320278400000 | 5956.12 |
| 1320364800000 | 5917.32 |
| 1320624000000 | 5888.79 |
| 1320710400000 | 5909.65 |
| 1320796800000 | 5783.57 |
| 1320883200000 | 5766.45 |
| 1320969600000 | 5967.72 |
| 1321228800000 | 5886.65 |
| 1321315200000 | 5800.76 |
| 1321401600000 | 5776.4799 |
| 1321488000000 | 5685.21 |
| 1321574400000 | 5623.7 |
| 1321833600000 | 5412.33 |
| 1321920000000 | 5351.35 |
| 1322006400000 | 5284.4399 |
| 1322092800000 | 5360.67 |
| 1322179200000 | 5377.2 |
| 1322438400000 | 5600.52 |
| 1322524800000 | 5614.74 |
| 1322611200000 | 5878.54 |
| 1322697600000 | 5805.1899 |
| 1322784000000 | 5859.04 |
| 1323043200000 | 5896.02 |
| 1323129600000 | 5831.1899 |
| 1323216000000 | 5769.29 |
| 1323302400000 | 5651.3 |
| 1323388800000 | 5716.29 |
| 1323648000000 | 5579.88 |
| 1323734400000 | 5598.07 |
| 1323820800000 | 5475.37 |
| 1323907200000 | 5553.62 |
| 1323993600000 | 5561.7299 |
| 1324252800000 | 5535.52 |
| 1324339200000 | 5696.14 |
| 1324425600000 | 5683.38 |
| 1324512000000 | 5720.99 |
| 1324598400000 | 5759.65 |
| 1324944000000 | 5761.77 |
| 1325030400000 | 5706.3 |
| 1325116800000 | 5755.16 |
| 1325203200000 | 5800.8 |
| 1325462400000 | 5942.53 |
| 1325548800000 | 6016.78 |
| 1325635200000 | 5991.37 |
| 1325721600000 | 5978.55 |
| 1325808000000 | 6008.03 |
| 1326067200000 | 5974.02 |
| 1326153600000 | 6120.88 |
| 1326240000000 | 6173.6 |
| 1326326400000 | 6216.57 |
| 1326412800000 | 6185.13 |
| 1326672000000 | 6240.08 |
| 1326758400000 | 6338.02 |
| 1326844800000 | 6358.16 |
| 1326931200000 | 6414.06 |
| 1327017600000 | 6387.24 |
| 1327276800000 | 6423.34 |
| 1327363200000 | 6362.02 |
| 1327449600000 | 6401.21 |
| 1327536000000 | 6498.49 |
| 1327622400000 | 6476.1899 |
| 1327881600000 | 6367.21 |
| 1327968000000 | 6461.08 |
| 1328054400000 | 6598.53 |
| 1328140800000 | 6653.02 |
| 1328227200000 | 6784.41 |
| 1328486400000 | 6759.06 |
| 1328572800000 | 6714.46 |
| 1328659200000 | 6720.74 |
| 1328745600000 | 6746.83 |
| 1328832000000 | 6676.97 |
| 1329091200000 | 6703.51 |
| 1329177600000 | 6679.8 |
| 1329264000000 | 6744.59 |
| 1329350400000 | 6707.9 |
| 1329436800000 | 6802.2 |
| 1329696000000 | 6895.53 |
| 1329782400000 | 6819.59 |
| 1329868800000 | 6762.08 |
| 1329955200000 | 6754.58 |
| 1330041600000 | 6809.07 |
| 1330300800000 | 6762.55 |
| 1330387200000 | 6802.87 |
| 1330473600000 | 6793.69 |
| 1330560000000 | 6858.65 |
| 1330646400000 | 6843.12 |
| 1330905600000 | 6761.79 |
| 1330992000000 | 6508.64 |
| 1331078400000 | 6581.42 |
| 1331164800000 | 6792.19 |
| 1331251200000 | 6846.07 |
| 1331510400000 | 6857.25 |
| 1331596800000 | 6946.27 |
| 1331683200000 | 6944.94 |
| 1331769600000 | 6984.26 |
| 1331856000000 | 6999.38 |
| 1332115200000 | 6975.55 |
| 1332201600000 | 6886 |
| 1332288000000 | 6922.11 |
| 1332374400000 | 6882.76 |
| 1332460800000 | 6937.16 |
| 1332720000000 | 7035.63 |
| 1332806400000 | 7044.38 |
| 1332892800000 | 6950.68 |
| 1332979200000 | 6856.09 |
| 1333065600000 | 6967.55 |
| 1333324800000 | 7078.3 |
| 1333411200000 | 7065.12 |
| 1333497600000 | 6845.34 |
| 1333584000000 | 6900.81 |
| 1334102400000 | 6795.65 |
| 1334188800000 | 6946.44 |
| 1334275200000 | 6831.38 |
| 1334534400000 | 6865.02 |
| 1334620800000 | 6996.31 |
| 1334707200000 | 6940.41 |
| 1334793600000 | 6901.64 |
| 1334880000000 | 6932.58 |
| 1335139200000 | 6685.79 |
| 1335225600000 | 6752.3 |
| 1335312000000 | 6910.99 |
| 1335398400000 | 6990.81 |
| 1335484800000 | 7085.94 |
| 1335744000000 | 7021.41 |
| 1335916800000 | 7021.24 |
| 1336003200000 | 7035.62 |
| 1336089600000 | 6846.1 |
| 1336348800000 | 6869.88 |
| 1336435200000 | 6734.71 |
| 1336521600000 | 6754.36 |
| 1336608000000 | 6779.43 |
| 1336694400000 | 6810.28 |
| 1336953600000 | 6683.39 |
| 1337040000000 | 6663.37 |
| 1337126400000 | 6637.13 |
| 1337212800000 | 6545.76 |
| 1337299200000 | 6441.55 |
| 1337558400000 | 6521.17 |
| 1337644800000 | 6686.03 |
| 1337731200000 | 6558.8 |
| 1337817600000 | 6560.15 |
| 1337904000000 | 6535.75 |
| 1338163200000 | 6577.81 |
| 1338249600000 | 6676.95 |
| 1338336000000 | 6543.15 |
| 1338422400000 | 6502.07 |
| 1338508800000 | 6324.5 |
| 1338768000000 | 6215.51 |
| 1338854400000 | 6226.97 |
| 1338940800000 | 6418.79 |
| 1339027200000 | 6539.65 |
| 1339113600000 | 6472.37 |
| 1339372800000 | 6459.64 |
| 1339459200000 | 6422.12 |
| 1339545600000 | 6382.4799 |
| 1339632000000 | 6344.66 |
| 1339718400000 | 6416.43 |
| 1339977600000 | 6443.92 |
| 1340064000000 | 6576.97 |
| 1340150400000 | 6644.83 |
| 1340236800000 | 6617.49 |
| 1340323200000 | 6487.95 |
| 1340582400000 | 6391.51 |
| 1340668800000 | 6352.3 |
| 1340755200000 | 6385.09 |
| 1340841600000 | 6338.51 |
| 1340928000000 | 6591.4 |
| 1341187200000 | 6661.87 |
| 1341273600000 | 6783.18 |
| 1341360000000 | 6812.37 |
| 1341446400000 | 6758.54 |
| 1341532800000 | 6655.68 |
| 1341792000000 | 6639.83 |
| 1341878400000 | 6730 |
| 1341964800000 | 6653.85 |
| 1342051200000 | 6616.83 |
| 1342137600000 | 6765.14 |
| 1342396800000 | 6786.79 |
| 1342483200000 | 6783.26 |
| 1342569600000 | 6842.51 |
| 1342656000000 | 6944.26 |
| 1342742400000 | 6879.99 |
| 1343001600000 | 6637.55 |
| 1343088000000 | 6654.9799 |
| 1343174400000 | 6668.66 |
| 1343260800000 | 6826.16 |
| 1343347200000 | 6910.49 |
| 1343606400000 | 6962.19 |
| 1343692800000 | 6892.37 |
| 1343779200000 | 6934.03 |
| 1343865600000 | 6795.77 |
| 1343952000000 | 6997.04 |
| 1344211200000 | 7083.2 |
| 1344297600000 | 7109.86 |
| 1344384000000 | 7037.47 |
| 1344470400000 | 7044.17 |
| 1344556800000 | 7038.05 |
| 1344816000000 | 6995.23 |
| 1344902400000 | 7034.76 |
| 1344988800000 | 7019.96 |
| 1345075200000 | 7063.12 |
| 1345161600000 | 7148.94 |
| 1345420800000 | 7101.12 |
| 1345507200000 | 7166.18 |
| 1345593600000 | 7091.44 |
| 1345680000000 | 7049.46 |
| 1345766400000 | 7012.59 |
| 1346025600000 | 7042.52 |
| 1346112000000 | 7004.65 |
| 1346198400000 | 7044.14 |
| 1346284800000 | 6967.74 |
| 1346371200000 | 7014.28 |
| 1346630400000 | 7035.94 |
| 1346716800000 | 6938.87 |
| 1346803200000 | 6931.49 |
| 1346889600000 | 7076.74 |
| 1346976000000 | 7116.59 |
| 1347235200000 | 7101.54 |
| 1347321600000 | 7121.15 |
| 1347408000000 | 7120.15 |
| 1347494400000 | 7014.81 |
| 1347580800000 | 7154.63 |
| 1347840000000 | 7106.45 |
| 1347926400000 | 7057.7 |
| 1348012800000 | 7081.75 |
| 1348099200000 | 7084.04 |
| 1348185600000 | 7139.05 |
| 1348444800000 | 7069.26 |
| 1348531200000 | 7108.46 |
| 1348617600000 | 6971.62 |
| 1348704000000 | 7011.09 |
| 1348790400000 | 6989.03 |
| 1349049600000 | 7085.54 |
| 1349136000000 | 7099.2 |
| 1349222400000 | 7119.94 |
| 1349308800000 | 7155.62 |
| 1349395200000 | 7225.74 |
| 1349654400000 | 7161.95 |
| 1349740800000 | 7132.58 |
| 1349827200000 | 7158.62 |
| 1349913600000 | 7212.2 |
| 1350000000000 | 7139.62 |
| 1350259200000 | 7192.91 |
| 1350345600000 | 7292.14 |
| 1350432000000 | 7345.88 |
| 1350518400000 | 7346.19 |
| 1350604800000 | 7295.31 |
| 1350864000000 | 7291.57 |
| 1350950400000 | 7163.01 |
| 1351036800000 | 7202.29 |
| 1351123200000 | 7219.11 |
| 1351209600000 | 7255.59 |
| 1351468800000 | 7245.71 |
| 1351555200000 | 7313.31 |
| 1351641600000 | 7305.54 |
| 1351728000000 | 7378.69 |
| 1351814400000 | 7390.46 |
| 1352073600000 | 7352.03 |
| 1352160000000 | 7409.81 |
| 1352246400000 | 7322.03 |
| 1352332800000 | 7235.8 |
| 1352419200000 | 7209.45 |
| 1352678400000 | 7194.91 |
| 1352764800000 | 7181.66 |
| 1352851200000 | 7149.64 |
| 1352937600000 | 7038.15 |
| 1353024000000 | 6965.67 |
| 1353283200000 | 7102.1 |
| 1353369600000 | 7146.96 |
| 1353456000000 | 7167.15 |
| 1353542400000 | 7235.44 |
| 1353628800000 | 7252.31 |
| 1353888000000 | 7229.02 |
| 1353974400000 | 7268.06 |
| 1354060800000 | 7275.32 |
| 1354147200000 | 7354.44 |
| 1354233600000 | 7382.5 |
| 1354492800000 | 7390.74 |
| 1354579200000 | 7384.28 |
| 1354665600000 | 7426.49 |
| 1354752000000 | 7557.09 |
| 1354838400000 | 7563.13 |
| 1355097600000 | 7564.31 |
| 1355184000000 | 7611.72 |
| 1355270400000 | 7598.31 |
| 1355356800000 | 7580.44 |
| 1355443200000 | 7600.74 |
| 1355702400000 | 7594.96 |
| 1355788800000 | 7634.2 |
| 1355875200000 | 7683.57 |
| 1355961600000 | 7672.95 |
| 1356048000000 | 7625.14 |
| 1356566400000 | 7613.84 |
| 1356652800000 | 7574.31 |
| 1357084800000 | 7723.71 |
| 1357171200000 | 7747.55 |
| 1357257600000 | 7783.88 |
| 1357516800000 | 7759.88 |
| 1357603200000 | 7750.8 |
| 1357689600000 | 7860.4 |
| 1357776000000 | 7850.24 |
| 1357862400000 | 7841.98 |
| 1358121600000 | 7827.38 |
| 1358208000000 | 7799.12 |
| 1358294400000 | 7829.1 |
| 1358380800000 | 7934.53 |
| 1358467200000 | 7976.96 |
| 1358726400000 | 7979.94 |
| 1358812800000 | 7990.35 |
| 1358899200000 | 8011.36 |
| 1358985600000 | 8055.33 |
| 1359072000000 | 8090.57 |
| 1359331200000 | 8108.71 |
| 1359417600000 | 8069.3 |
| 1359504000000 | 8019.3 |
| 1359590400000 | 7989.28 |
| 1359676800000 | 8107.24 |
| 1359936000000 | 7982.59 |
| 1360022400000 | 8033.67 |
| 1360108800000 | 8029.32 |
| 1360195200000 | 8042.9 |
| 1360281600000 | 8108.89 |
| 1360540800000 | 8095.36 |
| 1360627200000 | 8125.03 |
| 1360713600000 | 8263.68 |
| 1360800000000 | 8225.42 |
| 1360886400000 | 8238.95 |
| 1361145600000 | 8254.51 |
| 1361232000000 | 8359.8 |
| 1361318400000 | 8375.09 |
| 1361404800000 | 8270.92 |
| 1361491200000 | 8337.91 |
| 1361750400000 | 8351.79 |
| 1361836800000 | 8263.62 |
| 1361923200000 | 8351.35 |
| 1362009600000 | 8453.33 |
| 1362096000000 | 8424.26 |
| 1362355200000 | 8386.4 |
| 1362441600000 | 8457.58 |
| 1362528000000 | 8461.1 |
| 1362614400000 | 8488.78 |
| 1362700800000 | 8481.77 |
| 1362960000000 | 8472.87 |
| 1363046400000 | 8492.731 |
| 1363132800000 | 8512.16 |
| 1363219200000 | 8558.37 |
| 1363305600000 | 8566.9 |
| 1363564800000 | 8584.981 |
| 1363651200000 | 8536.65 |
| 1363737600000 | 8517.61 |
| 1363824000000 | 8484.93 |
| 1363910400000 | 8485.89 |
| 1364169600000 | 8473.67 |
| 1364256000000 | 8506.6299 |
| 1364342400000 | 8417.09 |
| 1364428800000 | 8462.64 |
| 1364860800000 | 8589.56 |
| 1364947200000 | 8542.32 |
| 1365033600000 | 8390.54 |
| 1365120000000 | 8208.9599 |
| 1365379200000 | 8250.94 |
| 1365465600000 | 8243.58 |
| 1365552000000 | 8428.22 |
| 1365638400000 | 8507.74 |
| 1365724800000 | 8453.51 |
| 1365984000000 | 8377.481 |
| 1366070400000 | 8323.55 |
| 1366156800000 | 8250.41 |
| 1366243200000 | 8239.34 |
| 1366329600000 | 8250.08 |
| 1366588800000 | 8296.74 |
| 1366675200000 | 8456.54 |
| 1366761600000 | 8478.6299 |
| 1366848000000 | 8497.57 |
| 1366934400000 | 8453.27 |
| 1367193600000 | 8482.04 |
| 1367280000000 | 8510.82 |
| 1367452800000 | 8547.1 |
| 1367539200000 | 8632.31 |
| 1367798400000 | 8659.25 |
| 1367884800000 | 8715.1299 |
| 1367971200000 | 8710.55 |
| 1368057600000 | 8705.36 |
| 1368144000000 | 8745.481 |
| 1368403200000 | 8732.2099 |
| 1368489600000 | 8793.81 |
| 1368576000000 | 8834.66 |
| 1368662400000 | 8832.05 |
| 1368748800000 | 8834.08 |
| 1369008000000 | 8891.12 |
| 1369094400000 | 8914.2 |
| 1369180800000 | 8949.57 |
| 1369267200000 | 8775.57 |
| 1369353600000 | 8776.43 |
| 1369612800000 | 8826.231 |
| 1369699200000 | 8974.44 |
| 1369785600000 | 8851.37 |
| 1369872000000 | 8866.41 |
| 1369958400000 | 8827.37 |
| 1370217600000 | 8734.52 |
| 1370304000000 | 8769.57 |
| 1370390400000 | 8634.04 |
| 1370476800000 | 8578.95 |
| 1370563200000 | 8661.731 |
| 1370822400000 | 8714.67 |
| 1370908800000 | 8639.86 |
| 1370995200000 | 8688.08 |
| 1371081600000 | 8651.54 |
| 1371168000000 | 8732.49 |
| 1371427200000 | 8781.28 |
| 1371513600000 | 8829.03 |
| 1371600000000 | 8822.74 |
| 1371686400000 | 8596.92 |
| 1371772800000 | 8468.91 |
| 1372032000000 | 8272.58 |
| 1372118400000 | 8413.11 |
| 1372204800000 | 8513.5 |
| 1372291200000 | 8610.52 |
| 1372377600000 | 8548.93 |
| 1372636800000 | 8611.28 |
| 1372723200000 | 8572.68 |
| 1372809600000 | 8487.84 |
| 1372896000000 | 8644.47 |
| 1372982400000 | 8554.95 |
| 1373241600000 | 8637.76 |
| 1373328000000 | 8713.45 |
| 1373414400000 | 8693.97 |
| 1373500800000 | 8732.35 |
| 1373587200000 | 8738.06 |
| 1373846400000 | 8756.92 |
| 1373932800000 | 8728.14 |
| 1374019200000 | 8732.68 |
| 1374105600000 | 8857.231 |
| 1374192000000 | 8844.64 |
| 1374451200000 | 8817.65 |
| 1374537600000 | 8805.41 |
| 1374624000000 | 8796.39 |
| 1374710400000 | 8833.32 |
| 1374796800000 | 8806.2 |
| 1375056000000 | 8842.3 |
| 1375142400000 | 8901.41 |
| 1375228800000 | 8894.87 |
| 1375315200000 | 9031.3799 |
| 1375401600000 | 9044.17 |
| 1375660800000 | 9073.86 |
| 1375747200000 | 9043.22 |
| 1375833600000 | 9045.52 |
| 1375920000000 | 9092.12 |
| 1376006400000 | 9123.65 |
| 1376265600000 | 9114.64 |
| 1376352000000 | 9153.59 |
| 1376438400000 | 9200.43 |
| 1376524800000 | 9115.39 |
| 1376611200000 | 9143.45 |
| 1376870400000 | 9121.86 |
| 1376956800000 | 9052.28 |
| 1377043200000 | 9038.92 |
| 1377129600000 | 9133.34 |
| 1377216000000 | 9189.36 |
| 1377475200000 | 9170.79 |
| 1377561600000 | 8989.8 |
| 1377648000000 | 8870.8799 |
| 1377734400000 | 8947.3799 |
| 1377820800000 | 8908.2099 |
| 1378080000000 | 9063.31 |
| 1378166400000 | 9011.22 |
| 1378252800000 | 8990.64 |
| 1378339200000 | 9048.93 |
| 1378425600000 | 9035.64 |
| 1378684800000 | 9071.4 |
| 1378771200000 | 9188.4599 |
| 1378857600000 | 9216.03 |
| 1378944000000 | 9182.54 |
| 1379030400000 | 9192.981 |
| 1379289600000 | 9293.91 |
| 1379376000000 | 9243.94 |
| 1379462400000 | 9311.22 |
| 1379548800000 | 9328.481 |
| 1379635200000 | 9304.92 |
| 1379894400000 | 9270.76 |
| 1379980800000 | 9280.53 |
| 1380067200000 | 9293.37 |
| 1380153600000 | 9317.82 |
| 1380240000000 | 9339.89 |
| 1380499200000 | 9312.91 |
| 1380585600000 | 9399.81 |
| 1380672000000 | 9369.76 |
| 1380758400000 | 9361.59 |
| 1380844800000 | 9371.7099 |
| 1381104000000 | 9359.6 |
| 1381190400000 | 9347.29 |
| 1381276800000 | 9271.2099 |
| 1381363200000 | 9397.981 |
| 1381449600000 | 9432.8 |
| 1381708800000 | 9443.5 |
| 1381795200000 | 9549.15 |
| 1381881600000 | 9565.47 |
| 1381968000000 | 9584.01 |
| 1382054400000 | 9720.97 |
| 1382313600000 | 9782.78 |
| 1382400000000 | 9789.2099 |
| 1382486400000 | 9760.58 |
| 1382572800000 | 9811.33 |
| 1382659200000 | 9820.15 |
| 1382918400000 | 9794.76 |
| 1383004800000 | 9824.9 |
| 1383091200000 | 9869.39 |
| 1383177600000 | 9900.231 |
| 1383264000000 | 9910.86 |
| 1383523200000 | 9966.79 |
| 1383609600000 | 9963.01 |
| 1383696000000 | 10040.8799 |
| 1383782400000 | 9982.231 |
| 1383868800000 | 9949.5 |
| 1384128000000 | 10027.12 |
| 1384214400000 | 9945.42 |
| 1384300800000 | 9855.06 |
| 1384387200000 | 9958.8 |
| 1384473600000 | 9966.54 |
| 1384732800000 | 10040.25 |
| 1384819200000 | 10034.72 |
| 1384905600000 | 10025.27 |
| 1384992000000 | 9967.99 |
| 1385078400000 | 9998.981 |
| 1385337600000 | 10048.81 |
| 1385424000000 | 10024.93 |
| 1385510400000 | 10058.6299 |
| 1385596800000 | 10080.64 |
| 1385683200000 | 10113.47 |
| 1385942400000 | 10151.74 |
| 1386028800000 | 9953.2 |
| 1386115200000 | 9885.24 |
| 1386201600000 | 9822.75 |
| 1386288000000 | 9878.83 |
| 1386547200000 | 9935.4 |
| 1386633600000 | 9877.981 |
| 1386720000000 | 9919.69 |
| 1386806400000 | 9845.2 |
| 1386892800000 | 9843.79 |
| 1387152000000 | 9956.95 |
| 1387238400000 | 9952.09 |
| 1387324800000 | 10000.47 |
| 1387411200000 | 10092.25 |
| 1387497600000 | 10148.66 |
| 1387756800000 | 10210.84 |
| 1388102400000 | 10293.99 |
| 1388361600000 | 10262.25 |
| 1388620800000 | 10226.58 |
| 1388707200000 | 10289.75 |
| 1388966400000 | 10257.36 |
| 1389052800000 | 10272.2 |
| 1389139200000 | 10292.9 |
| 1389225600000 | 10242.79 |
| 1389312000000 | 10305.8 |
| 1389571200000 | 10385.4 |
| 1389657600000 | 10344.85 |
| 1389744000000 | 10464.68 |
| 1389830400000 | 10490.83 |
| 1389916800000 | 10492.68 |
| 1390176000000 | 10476.14 |
| 1390262400000 | 10459.67 |
| 1390348800000 | 10444.27 |
| 1390435200000 | 10363.72 |
| 1390521600000 | 10089.36 |
| 1390780800000 | 9985.85 |
| 1390867200000 | 10160.99 |
| 1390953600000 | 10094.2 |
| 1391040000000 | 10079.23 |
| 1391126400000 | 10030.22 |
| 1391385600000 | 9911.29 |
| 1391472000000 | 9923.12 |
| 1391558400000 | 9944.12 |
| 1391644800000 | 10106.41 |
| 1391731200000 | 10150.82 |
| 1391990400000 | 10144.83 |
| 1392076800000 | 10247.93 |
| 1392163200000 | 10301.5 |
| 1392249600000 | 10292.94 |
| 1392336000000 | 10367.91 |
| 1392595200000 | 10447.19 |
| 1392681600000 | 10426.35 |
| 1392768000000 | 10430.49 |
| 1392854400000 | 10380.48 |
| 1392940800000 | 10412.59 |
| 1393200000000 | 10478.6299 |
| 1393286400000 | 10468.61 |
| 1393372800000 | 10429.22 |
| 1393459200000 | 10409.53 |
| 1393545600000 | 10449.68 |
| 1393804800000 | 10176.02 |
| 1393891200000 | 10408.91 |
| 1393977600000 | 10418.33 |
| 1394064000000 | 10440.12 |
| 1394150400000 | 10304.01 |
| 1394409600000 | 10204.2 |
| 1394496000000 | 10192.14 |
| 1394582400000 | 10051.33 |
| 1394668800000 | 9939.47 |
| 1394755200000 | 9904.39 |
| 1395014400000 | 10080.79 |
| 1395100800000 | 10159.15 |
| 1395187200000 | 10172.91 |
| 1395273600000 | 10121.87 |
| 1395360000000 | 10106.99 |
| 1395619200000 | 9948.1299 |
| 1395705600000 | 10064.2099 |
| 1395792000000 | 10150.07 |
| 1395878400000 | 10105.32 |
| 1395964800000 | 10173.22 |
| 1396224000000 | 10183.85 |
| 1396310400000 | 10273.57 |
| 1396396800000 | 10278.44 |
| 1396483200000 | 10287.26 |
| 1396569600000 | 10340.1 |
| 1396828800000 | 10196.9 |
| 1396915200000 | 10055.09 |
| 1397001600000 | 10104.26 |
| 1397088000000 | 10065.15 |
| 1397174400000 | 9916.32 |
| 1397433600000 | 9820.84 |
| 1397520000000 | 9689.04 |
| 1397606400000 | 9880.29 |
| 1397692800000 | 9971.69 |
| 1398124800000 | 10113.42 |
| 1398211200000 | 10065.9 |
| 1398297600000 | 10053.07 |
| 1398384000000 | 9918.1 |
| 1398643200000 | 9916.2099 |
| 1398729600000 | 9986.27 |
| 1398816000000 | 9933.67 |
| 1398988800000 | 9946.8 |
| 1399248000000 | 9886.12 |
| 1399334400000 | 9869.04 |
| 1399420800000 | 9893.4599 |
| 1399507200000 | 10027.26 |
| 1399593600000 | 10009.7099 |
| 1399852800000 | 10138.57 |
| 1399939200000 | 10190.73 |
| 1400025600000 | 10141.79 |
| 1400112000000 | 10024.36 |
| 1400198400000 | 9914.3 |
| 1400457600000 | 9989.28 |
| 1400544000000 | 9946.9599 |
| 1400630400000 | 9991.68 |
| 1400716800000 | 10087.32 |
| 1400803200000 | 10163.48 |
| 1401062400000 | 10272.49 |
| 1401148800000 | 10347.9 |
| 1401235200000 | 10345.11 |
| 1401321600000 | 10330.78 |
| 1401408000000 | 10352.82 |
| 1401667200000 | 10388.19 |
| 1401753600000 | 10301.33 |
| 1401840000000 | 10296.39 |
| 1401926400000 | 10338.64 |
| 1402012800000 | 10453.54 |
| 1402272000000 | 10463.95 |
| 1402358400000 | 10476.87 |
| 1402444800000 | 10390.23 |
| 1402531200000 | 10402.4 |
| 1402617600000 | 10308.7 |
| 1402876800000 | 10261.8799 |
| 1402963200000 | 10319.62 |
| 1403049600000 | 10315.2 |
| 1403136000000 | 10349.58 |
| 1403222400000 | 10338.09 |
| 1403481600000 | 10251.95 |
| 1403568000000 | 10246.04 |
| 1403654400000 | 10169.09 |
| 1403740800000 | 10164.82 |
| 1403827200000 | 10200.58 |
| 1404086400000 | 10205.73 |
| 1404172800000 | 10153.77 |
| 1404259200000 | 10163.15 |
| 1404345600000 | 10265.87 |
| 1404432000000 | 10247.05 |
| 1404691200000 | 10125.08 |
| 1404777600000 | 9985.54 |
| 1404864000000 | 9969.39 |
| 1404950400000 | 9878.32 |
| 1405036800000 | 9895.8 |
| 1405296000000 | 10009.9 |
| 1405382400000 | 9907.19 |
| 1405468800000 | 9993.67 |
| 1405555200000 | 9980.6299 |
| 1405641600000 | 9940.92 |
| 1405900800000 | 9840.83 |
| 1405987200000 | 9927.18 |
| 1406073600000 | 9959.39 |
| 1406160000000 | 10012.69 |
| 1406246400000 | 9886.51 |
| 1406505600000 | 9819.17 |
| 1406592000000 | 9835.06 |
| 1406678400000 | 9796.6299 |
| 1406764800000 | 9576.1299 |
| 1406851200000 | 9470.07 |
| 1407110400000 | 9406.49 |
| 1407196800000 | 9409.8 |
| 1407283200000 | 9330.7 |
| 1407369600000 | 9303.31 |
| 1407456000000 | 9277.2099 |
| 1407715200000 | 9502.11 |
| 1407801600000 | 9419.8799 |
| 1407888000000 | 9491.2 |
| 1407974400000 | 9549.85 |
| 1408060800000 | 9506.51 |
| 1408320000000 | 9611.47 |
| 1408406400000 | 9685.73 |
| 1408492800000 | 9647.31 |
| 1408579200000 | 9702.91 |
| 1408665600000 | 9703.36 |
| 1408924800000 | 9806.6 |
| 1409011200000 | 9867.95 |
| 1409097600000 | 9869.62 |
| 1409184000000 | 9762.11 |
| 1409270400000 | 9756.11 |
| 1409529600000 | 9765.32 |
| 1409616000000 | 9792.58 |
| 1409702400000 | 9850 |
| 1409788800000 | 9908.59 |
| 1409875200000 | 9911.72 |
| 1410134400000 | 9910 |
| 1410220800000 | 9871.89 |
| 1410307200000 | 9804.25 |
| 1410393600000 | 9791.78 |
| 1410480000000 | 9802.48 |
| 1410739200000 | 9776.73 |
| 1410825600000 | 9726.17 |
| 1410912000000 | 9795.16 |
| 1410998400000 | 9853.73 |
| 1411084800000 | 9878.1 |
| 1411344000000 | 9832.61 |
| 1411430400000 | 9689.78 |
| 1411516800000 | 9686.36 |
| 1411603200000 | 9657.98 |
| 1411689600000 | 9670.56 |
| 1411948800000 | 9632.72 |
| 1412035200000 | 9699.1 |
| 1412121600000 | 9593.06 |
| 1412208000000 | 9439.7099 |
| 1412553600000 | 9554.87 |
| 1412640000000 | 9429.54 |
| 1412726400000 | 9324.51 |
| 1412812800000 | 9218.19 |
| 1412899200000 | 9089.05 |
| 1413158400000 | 9063.58 |
| 1413244800000 | 9129.58 |
| 1413331200000 | 8946.3 |
| 1413417600000 | 8933.97 |
| 1413504000000 | 9203.6 |
| 1413763200000 | 9135.3 |
| 1413849600000 | 9352.18 |
| 1413936000000 | 9449.51 |
| 1414022400000 | 9516.4599 |
| 1414108800000 | 9474.64 |
| 1414368000000 | 9379.8 |
| 1414454400000 | 9482.17 |
| 1414540800000 | 9559.6 |
| 1414627200000 | 9614.28 |
| 1414713600000 | 9783.55 |
| 1414972800000 | 9791.77 |
| 1415059200000 | 9716.35 |
| 1415145600000 | 9808.8 |
| 1415232000000 | 9848.32 |
| 1415318400000 | 9829.48 |
| 1415577600000 | 9899.59 |
| 1415664000000 | 9909.45 |
| 1415750400000 | 9797.42 |
| 1415836800000 | 9836.65 |
| 1415923200000 | 9878.07 |
| 1416182400000 | 9911.89 |
| 1416268800000 | 9973.81 |
| 1416355200000 | 10016.89 |
| 1416441600000 | 10028.98 |
| 1416528000000 | 10212.08 |
| 1416787200000 | 10305.15 |
| 1416873600000 | 10335.27 |
| 1416960000000 | 10328.5 |
| 1417046400000 | 10355.22 |
| 1417132800000 | 10298.99 |
| 1417392000000 | 10310.85 |
| 1417478400000 | 10318.27 |
| 1417564800000 | 10378.1299 |
| 1417651200000 | 10289.72 |
| 1417737600000 | 10420.07 |
| 1417996800000 | 10361.56 |
| 1418083200000 | 10220.8799 |
| 1418169600000 | 10092.7099 |
| 1418256000000 | 10100.2 |
| 1418342400000 | 9929.14 |
| 1418601600000 | 9798.2099 |
| 1418688000000 | 9922.23 |
| 1418774400000 | 9933.55 |
| 1418860800000 | 10147.92 |
| 1418947200000 | 10168.72 |
| 1419206400000 | 10234.35 |
| 1419292800000 | 10322.07 |
| 1419811200000 | 10326.73 |
| 1419897600000 | 10269.02 |
| 1420156800000 | 10279.5 |
| 1420416000000 | 10135.31 |
| 1420502400000 | 10126.6 |
| 1420588800000 | 10212.32 |
| 1420675200000 | 10438.59 |
| 1420761600000 | 10407.66 |
| 1421020800000 | 10457.02 |
| 1421107200000 | 10557.78 |
| 1421193600000 | 10468.94 |
| 1421280000000 | 10654.2099 |
| 1421366400000 | 10718.09 |
| 1421625600000 | 10838.57 |
| 1421712000000 | 10883 |
| 1421798400000 | 10924.33 |
| 1421884800000 | 11089.37 |
| 1421971200000 | 11307.22 |
| 1422230400000 | 11442.74 |
| 1422316800000 | 11276.4599 |
| 1422403200000 | 11347.33 |
| 1422489600000 | 11307.09 |
| 1422576000000 | 11271 |
| 1422835200000 | 11329.16 |
| 1422921600000 | 11396.23 |
| 1423008000000 | 11469.54 |
| 1423094400000 | 11580.54 |
| 1423180800000 | 11511.87 |
| 1423440000000 | 11350.99 |
| 1423526400000 | 11461.28 |
| 1423612800000 | 11431.03 |
| 1423699200000 | 11641 |
| 1423785600000 | 11686.36 |
| 1424044800000 | 11683.22 |
| 1424131200000 | 11667.08 |
| 1424217600000 | 11814.28 |
| 1424304000000 | 11905.41 |
| 1424390400000 | 11909.76 |
| 1424649600000 | 12017.5 |
| 1424736000000 | 12002.95 |
| 1424822400000 | 11957.8 |
| 1424908800000 | 12059.02 |
| 1424995200000 | 12157.07 |
| 1425254400000 | 12188.17 |
| 1425340800000 | 12031.04 |
| 1425427200000 | 12077.39 |
| 1425513600000 | 12248.54 |
| 1425600000000 | 12272.91 |
| 1425859200000 | 12221.97 |
| 1425945600000 | 12205.58 |
| 1426032000000 | 12464.5 |
| 1426118400000 | 12513.91 |
| 1426204800000 | 12620.01 |
| 1426464000000 | 12774.98 |
| 1426550400000 | 12533.4 |
| 1426636800000 | 12513.32 |
| 1426723200000 | 12576.65 |
| 1426809600000 | 12667.72 |
| 1427068800000 | 12511.49 |
| 1427155200000 | 12602.74 |
| 1427241600000 | 12515 |
| 1427328000000 | 12421.23 |
| 1427414400000 | 12452.52 |
| 1427673600000 | 12594.67 |
| 1427760000000 | 12512.3799 |
| 1427846400000 | 12606.7 |
| 1427932800000 | 12618.19 |
| 1428364800000 | 12723.91 |
| 1428451200000 | 12747.97 |
| 1428537600000 | 12925.62 |
| 1428624000000 | 13078.1 |
| 1428883200000 | 13080.17 |
| 1428969600000 | 12998.04 |
| 1429056000000 | 13042.59 |
| 1429142400000 | 12893.5 |
| 1429228800000 | 12619.67 |
| 1429488000000 | 12765.87 |
| 1429574400000 | 12878.8 |
| 1429660800000 | 12803.02 |
| 1429747200000 | 12679.95 |
| 1429833600000 | 12688.54 |
| 1430092800000 | 12863.91 |
| 1430179200000 | 12623.89 |
| 1430265600000 | 12276.49 |
| 1430352000000 | 12261.25 |
| 1430697600000 | 12376.23 |
| 1430784000000 | 12128.52 |
| 1430870400000 | 12057.8799 |
| 1430956800000 | 12057.22 |
| 1431043200000 | 12370.95 |
| 1431302400000 | 12361.66 |
| 1431388800000 | 12194.69 |
| 1431475200000 | 12154.27 |
| 1431561600000 | 12321.25 |
| 1431648000000 | 12336.05 |
| 1431907200000 | 12364.19 |
| 1431993600000 | 12591.67 |
| 1432080000000 | 12552.11 |
| 1432166400000 | 12535.86 |
| 1432252800000 | 12476.92 |
| 1432598400000 | 12356.2 |
| 1432684800000 | 12512.05 |
| 1432771200000 | 12428.06 |
| 1432857600000 | 12198.51 |
| 1433116800000 | 12273.44 |
| 1433203200000 | 12188.08 |
| 1433289600000 | 12161.77 |
| 1433376000000 | 12063.83 |
| 1433462400000 | 11901.18 |
| 1433721600000 | 11768.26 |
| 1433808000000 | 11748.52 |
| 1433894400000 | 11922.92 |
| 1433980800000 | 12028.55 |
| 1434067200000 | 11889.89 |
| 1434326400000 | 11653.2099 |
| 1434412800000 | 11709.9 |
| 1434499200000 | 11588.85 |
| 1434585600000 | 11589.4 |
| 1434672000000 | 11614.61 |
| 1434931200000 | 11879.75 |
| 1435017600000 | 12043.97 |
| 1435104000000 | 12002.26 |
| 1435190400000 | 12029.94 |
| 1435276800000 | 12062.29 |
| 1435536000000 | 11740.23 |
| 1435622400000 | 11630.7 |
| 1435708800000 | 11874.14 |
| 1435795200000 | 11783.84 |
| 1435881600000 | 11780.1299 |
| 1436140800000 | 11661.03 |
| 1436227200000 | 11507.8 |
| 1436313600000 | 11497.87 |
| 1436400000000 | 11743.4 |
| 1436486400000 | 11993.05 |
| 1436745600000 | 12197.56 |
| 1436832000000 | 12194.58 |
| 1436918400000 | 12239.1299 |
| 1437004800000 | 12427.16 |
| 1437091200000 | 12440.75 |
| 1437350400000 | 12512.35 |
| 1437436800000 | 12400.42 |
| 1437523200000 | 12339.7 |
| 1437609600000 | 12294.2 |
| 1437696000000 | 12231 |
| 1437955200000 | 11911.4 |
| 1438041600000 | 12075.2 |
| 1438128000000 | 12173.6 |
| 1438214400000 | 12184.9 |
| 1438300800000 | 12303.7 |
| 1438560000000 | 12520.7 |
| 1438646400000 | 12593.5 |
| 1438732800000 | 12669.2 |
| 1438819200000 | 12681.8 |
| 1438905600000 | 12511 |
| 1439164800000 | 12596.7 |
| 1439251200000 | 12340.6 |
| 1439337600000 | 11985.3 |
| 1439424000000 | 12219.2 |
| 1439510400000 | 12266.7 |
| 1439769600000 | 12259.5 |
| 1439856000000 | 12273.5 |
| 1439942400000 | 12080.7 |
| 1440028800000 | 11776.5 |
| 1440115200000 | 11456 |
| 1440374400000 | 11027.4 |
| 1440460800000 | 11431.1 |
| 1440547200000 | 11335 |
| 1440633600000 | 11641.4 |
| 1440720000000 | 11643.3 |
| 1440979200000 | 11655.6 |
| 1441065600000 | 11426.7 |
| 1441152000000 | 11472.9 |
| 1441238400000 | 11715.9 |
| 1441324800000 | 11446.6 |
| 1441584000000 | 11461.8 |
| 1441670400000 | 11602.4 |
| 1441756800000 | 11738.8 |
| 1441843200000 | 11703.6 |
| 1441929600000 | 11585.5 |
| 1442188800000 | 11518.4 |
| 1442275200000 | 11581.2 |
| 1442361600000 | 11693.7 |
| 1442448000000 | 11697.8 |
| 1442534400000 | 11556.5 |
| 1442793600000 | 11632.3799 |
| 1442880000000 | 11310.98 |
| 1442966400000 | 11363.11 |
| 1443052800000 | 11145.12 |
| 1443139200000 | 11431.15 |
| 1443398400000 | 11236.82 |
| 1443484800000 | 11194.76 |
| 1443571200000 | 11416.9599 |
| 1443657600000 | 11357.59 |
| 1443744000000 | 11442.74 |
| 1444003200000 | 11741.1299 |
| 1444089600000 | 11827.22 |
| 1444176000000 | 11810.02 |
| 1444262400000 | 11907.37 |
| 1444348800000 | 11962.1 |
| 1444608000000 | 11872.95 |
| 1444694400000 | 11682.3799 |
| 1444780800000 | 11599.01 |
| 1444867200000 | 11664.59 |
| 1444953600000 | 11630.6 |
| 1445212800000 | 11694.86 |
| 1445299200000 | 11682.59 |
| 1445385600000 | 11836.57 |
| 1445472000000 | 12074 |
| 1445558400000 | 12387.11 |
| 1445817600000 | 12393.61 |
| 1445904000000 | 12246.42 |
| 1445990400000 | 12408.56 |
| 1446076800000 | 12499.24 |
| 1446163200000 | 12533.73 |
| 1446422400000 | 12603.08 |
| 1446508800000 | 12557.69 |
| 1446595200000 | 12541.97 |
| 1446681600000 | 12531.66 |
| 1446768000000 | 12603.8 |
| 1447027200000 | 12418.15 |
| 1447113600000 | 12442.41 |
| 1447200000000 | 12408.9 |
| 1447286400000 | 12230.29 |
| 1447372800000 | 12146.1 |
| 1447632000000 | 12244.24 |
| 1447718400000 | 12532.78 |
| 1447804800000 | 12512.7099 |
| 1447891200000 | 12590.42 |
| 1447977600000 | 12606.28 |
| 1448236800000 | 12585.26 |
| 1448323200000 | 12396.16 |
| 1448409600000 | 12585.95 |
| 1448496000000 | 12706.17 |
| 1448582400000 | 12679.81 |
| 1448841600000 | 12781.7 |
| 1448928000000 | 12689.57 |
| 1449014400000 | 12660.91 |
| 1449100800000 | 12342.35 |
| 1449187200000 | 12373.85 |
| 1449446400000 | 12585.22 |
| 1449532800000 | 12345.37 |
| 1449619200000 | 12258.51 |
| 1449705600000 | 12235.24 |
| 1449792000000 | 11955.18 |
| 1450051200000 | 11816.37 |
| 1450137600000 | 12125.54 |
| 1450224000000 | 12231.86 |
| 1450310400000 | 12359.35 |
| 1450396800000 | 12222.31 |
| 1450656000000 | 12061.68 |
| 1450742400000 | 12076.6 |
| 1450828800000 | 12257.99 |
| 1451260800000 | 12187.69 |
| 1451347200000 | 12394.8 |
| 1451433600000 | 12296.95 |
| 1451865600000 | 11990.04 |
| 1451952000000 | 11973.43 |
| 1452038400000 | 11832.44 |
| 1452124800000 | 11564.6 |
| 1452211200000 | 11437.07 |
| 1452470400000 | 11376.39 |
| 1452556800000 | 11618.09 |
| 1452643200000 | 11594.37 |
| 1452729600000 | 11422 |
| 1452816000000 | 11122.07 |
| 1453075200000 | 11046.85 |
| 1453161600000 | 11263.81 |
| 1453248000000 | 10845.77 |
| 1453334400000 | 11016.69 |
| 1453420800000 | 11374.79 |
| 1453680000000 | 11412.31 |
| 1453766400000 | 11465.34 |
| 1453852800000 | 11435.12 |
| 1453939200000 | 11256.82 |
| 1454025600000 | 11529.47 |
| 1454284800000 | 11526.75 |
| 1454371200000 | 11296.82 |
| 1454457600000 | 11147.83 |
| 1454544000000 | 11160.81 |
| 1454630400000 | 11060.49 |
| 1454889600000 | 10564.99 |
| 1454976000000 | 10503.42 |
| 1455062400000 | 10717.7099 |
| 1455148800000 | 10414.67 |
| 1455235200000 | 10609.62 |
| 1455494400000 | 10960.73 |
| 1455580800000 | 10909.75 |
| 1455667200000 | 11216.11 |
| 1455753600000 | 11313.15 |
| 1455840000000 | 11245.2 |
| 1456099200000 | 11419.2099 |
| 1456185600000 | 11259.6 |
| 1456272000000 | 10996.8799 |
| 1456358400000 | 11236.91 |
| 1456444800000 | 11342.2099 |
| 1456704000000 | 11472.55 |
| 1456790400000 | 11704.8 |
| 1456876800000 | 11617.45 |
| 1456963200000 | 11601.76 |
| 1457049600000 | 11683.87 |
| 1457308800000 | 11625.67 |
| 1457395200000 | 11462.11 |
| 1457481600000 | 11502.79 |
| 1457568000000 | 11314.41 |
| 1457654400000 | 11703.76 |
| 1457913600000 | 11845.2099 |
| 1458000000000 | 11765.78 |
| 1458086400000 | 11874.57 |
| 1458172800000 | 11834.54 |
| 1458259200000 | 11871.67 |
| 1458518400000 | 11877.9 |
| 1458604800000 | 11923.9599 |
| 1458691200000 | 11964.66 |
| 1458777600000 | 11802.76 |
| 1459209600000 | 11884.81 |
| 1459296000000 | 12105.31 |
| 1459382400000 | 12047.83 |
| 1459468800000 | 11928.44 |
| 1459728000000 | 11969.59 |
| 1459814400000 | 11743.83 |
| 1459900800000 | 11838.82 |
| 1459987200000 | 11755.4599 |
| 1460073600000 | 11913.65 |
| 1460332800000 | 11909.07 |
| 1460419200000 | 11909.28 |
| 1460505600000 | 12128.23 |
| 1460592000000 | 12068.35 |
| 1460678400000 | 11998.33 |
| 1460937600000 | 12037.5 |
| 1461024000000 | 12195.98 |
| 1461110400000 | 12184.31 |
| 1461196800000 | 12073.78 |
| 1461283200000 | 12015.48 |
| 1461542400000 | 11997.12 |
| 1461628800000 | 12005.18 |
| 1461715200000 | 12052.25 |
| 1461801600000 | 12027.78 |
| 1461888000000 | 11838.83 |
| 1462147200000 | 11912.56 |
| 1462233600000 | 11780.91 |
| 1462320000000 | 11704.19 |
| 1462406400000 | 11773.7099 |
| 1462492800000 | 11764.4599 |
| 1462752000000 | 11762.65 |
| 1462838400000 | 11871.12 |
| 1462924800000 | 11850.44 |
| 1463011200000 | 11714.29 |
| 1463097600000 | 11767.73 |
| 1463443200000 | 11712.44 |
| 1463529600000 | 11744 |
| 1463616000000 | 11653.49 |
| 1463702400000 | 11790 |
| 1463961600000 | 11782.2 |
| 1464048000000 | 11929.9 |
| 1464134400000 | 11993.89 |
| 1464220800000 | 12047.6 |
| 1464307200000 | 12087.12 |
| 1464566400000 | 12080.03 |
| 1464652800000 | 12057.82 |
| 1464739200000 | 12003.25 |
| 1464825600000 | 12023.69 |
| 1464912000000 | 11919.2 |
| 1465171200000 | 11982.33 |
| 1465257600000 | 12131.5 |
| 1465344000000 | 12092.36 |
| 1465430400000 | 12002.26 |
| 1465516800000 | 11719.41 |
| 1465776000000 | 11496.32 |
| 1465862400000 | 11342.26 |
| 1465948800000 | 11409.92 |
| 1466035200000 | 11284.16 |
| 1466121600000 | 11412.85 |
| 1466380800000 | 11786.2 |
| 1466467200000 | 11821.61 |
| 1466553600000 | 11873.47 |
| 1466640000000 | 12021.54 |
| 1466726400000 | 11473.8799 |
| 1466985600000 | 10947.82 |
| 1467072000000 | 11153.39 |
| 1467158400000 | 11377.84 |
| 1467244800000 | 11481.8 |
| 1467331200000 | 11633.39 |
| 1467590400000 | 11509.4 |
| 1467676800000 | 11272.34 |
| 1467763200000 | 11112.81 |
| 1467849600000 | 11227.32 |
| 1467936000000 | 11410.44 |
| 1468195200000 | 11672.34 |
| 1468281600000 | 11757.85 |
| 1468368000000 | 11790.3799 |
| 1468454400000 | 11897.87 |
| 1468540800000 | 11888.51 |
| 1468800000000 | 11930.95 |
| 1468886400000 | 11987.85 |
| 1468972800000 | 12072.9599 |
| 1469059200000 | 12020.66 |
| 1469145600000 | 12035.54 |
| 1469404800000 | 12075.41 |
| 1469491200000 | 12150.32 |
| 1469577600000 | 12271.41 |
| 1469664000000 | 12196.28 |
| 1469750400000 | 12240.06 |
| 1470009600000 | 12245.3799 |
| 1470096000000 | 12076.44 |
| 1470182400000 | 12037.48 |
| 1470268800000 | 12116.2 |
| 1470355200000 | 12267.74 |
| 1470614400000 | 12308.12 |
| 1470700800000 | 12478.26 |
| 1470787200000 | 12509.39 |
| 1470873600000 | 12629.74 |
| 1470960000000 | 12629.34 |
| 1471219200000 | 12636.57 |
| 1471305600000 | 12537.01 |
| 1471392000000 | 12416.85 |
| 1471478400000 | 12542.72 |
| 1471564800000 | 12481.39 |
| 1471824000000 | 12443.16 |
| 1471910400000 | 12548.3799 |
| 1471996800000 | 12522.92 |
| 1472083200000 | 12422.74 |
| 1472169600000 | 12469.06 |
| 1472428800000 | 12441.2099 |
| 1472515200000 | 12488.67 |
| 1472601600000 | 12371.28 |
| 1472688000000 | 12403.64 |
| 1472774400000 | 12565.8799 |
| 1473033600000 | 12588.42 |
| 1473120000000 | 12587.32 |
| 1473206400000 | 12594.2 |
| 1473292800000 | 12529.23 |
| 1473379200000 | 12321.94 |
| 1473638400000 | 12234.61 |
| 1473724800000 | 12174.52 |
| 1473811200000 | 12183.85 |
| 1473897600000 | 12200.74 |
| 1473984000000 | 12155.06 |
| 1474243200000 | 12250.78 |
| 1474329600000 | 12273.43 |
| 1474416000000 | 12281.85 |
| 1474502400000 | 12527.45 |
| 1474588800000 | 12456.64 |
| 1474848000000 | 12332.1299 |
| 1474934400000 | 12323.85 |
| 1475020800000 | 12456.58 |
| 1475107200000 | 12424.32 |
| 1475193600000 | 12474.01 |
| 1475539200000 | 12541.2099 |
| 1475625600000 | 12466.01 |
| 1475712000000 | 12459.61 |
| 1475798400000 | 12295.65 |
| 1476057600000 | 12410.85 |
| 1476144000000 | 12319.32 |
| 1476230400000 | 12279.8 |
| 1476316800000 | 12187.23 |
| 1476403200000 | 12322.04 |
| 1476662400000 | 12272.64 |
| 1476748800000 | 12395.73 |
| 1476835200000 | 12456.08 |
| 1476921600000 | 12367.93 |
| 1477008000000 | 12333.85 |
| 1477267200000 | 12381.31 |
| 1477353600000 | 12293.01 |
| 1477440000000 | 12264.89 |
| 1477526400000 | 12273.5 |
| 1477612800000 | 12230.12 |
| 1477872000000 | 12221 |
| 1477958400000 | 12074.48 |
| 1478044800000 | 11966.19 |
| 1478131200000 | 11933.23 |
| 1478217600000 | 11806.48 |
| 1478476800000 | 11949.92 |
| 1478563200000 | 11914.61 |
| 1478649600000 | 11942.66 |
| 1478736000000 | 11834.15 |
| 1478822400000 | 11778.92 |
| 1479081600000 | 11770.9599 |
| 1479168000000 | 11899.95 |
| 1479254400000 | 11826.36 |
| 1479340800000 | 11897.95 |
| 1479427200000 | 11859.49 |
| 1479686400000 | 11904.43 |
| 1479772800000 | 11970.53 |
| 1479859200000 | 11961.69 |
| 1479945600000 | 12009.5 |
| 1480032000000 | 12085.55 |
| 1480291200000 | 12023.85 |
| 1480377600000 | 12057.73 |
| 1480464000000 | 12065.24 |
| 1480550400000 | 11912 |
| 1480636800000 | 11846.4599 |
| 1480896000000 | 11937.9599 |
| 1480982400000 | 12055.73 |
| 1481068800000 | 12233.04 |
| 1481155200000 | 12370.98 |
| 1481241600000 | 12497.24 |
| 1481500800000 | 12462.07 |
| 1481587200000 | 12559.12 |
| 1481673600000 | 12482.34 |
| 1481760000000 | 12519.17 |
| 1481846400000 | 12587.86 |
| 1482105600000 | 12629.85 |
| 1482192000000 | 12667.47 |
| 1482278400000 | 12732.06 |
| 1482364800000 | 12721.8799 |
| 1482451200000 | 12745.09 |
| 1482796800000 | 12775.4599 |
| 1482883200000 | 12783.24 |
| 1482969600000 | 12778.7 |
| 1483056000000 | 12802.91 |
| 1483315200000 | 12927.68 |
| 1483401600000 | 12929.3 |
| 1483488000000 | 12842.16 |
| 1483574400000 | 12856.7 |
| 1483660800000 | 12841.18 |
| 1483920000000 | 12805.78 |
| 1484006400000 | 12811.2 |
| 1484092800000 | 12903.97 |
| 1484179200000 | 12867.85 |
| 1484265600000 | 12981.75 |
| 1484524800000 | 12998.98 |
| 1484611200000 | 12968.86 |
| 1484697600000 | 13058 |
| 1484784000000 | 13060.19 |
| 1484870400000 | 13066.2 |
| 1485129600000 | 13021.9 |
| 1485216000000 | 13104.14 |
| 1485302400000 | 13181.59 |
| 1485388800000 | 13191.24 |
| 1485475200000 | 13202.29 |
| 1485734400000 | 13037.44 |
| 1485820800000 | 12962.69 |
| 1485907200000 | 13027 |
| 1485993600000 | 13052.43 |
| 1486080000000 | 13065.76 |
| 1486339200000 | 12904.99 |
| 1486425600000 | 13011.52 |
| 1486512000000 | 13090.91 |
| 1486598400000 | 13175.6299 |
| 1486684800000 | 13277.06 |
| 1486944000000 | 13403.09 |
| 1487030400000 | 13423.55 |
| 1487116800000 | 13437.22 |
| 1487203200000 | 13424.86 |
| 1487289600000 | 13426.33 |
| 1487548800000 | 13515.19 |
| 1487635200000 | 13620.29 |
| 1487721600000 | 13606.82 |
| 1487808000000 | 13595.53 |
| 1487894400000 | 13452.6 |
| 1488153600000 | 13462.66 |
| 1488240000000 | 13464.42 |
| 1488326400000 | 13601.76 |
| 1488412800000 | 13588.17 |
| 1488499200000 | 13502.41 |
| 1488758400000 | 13470.47 |
| 1488844800000 | 13407.49 |
| 1488931200000 | 13385.72 |
| 1489017600000 | 13414.86 |
| 1489104000000 | 13438.12 |
| 1489363200000 | 13493.01 |
| 1489449600000 | 13496.91 |
| 1489536000000 | 13550.01 |
| 1489622400000 | 13627.69 |
| 1489708800000 | 13642.98 |
| 1489968000000 | 13598.71 |
| 1490054400000 | 13462.83 |
| 1490140800000 | 13344.7 |
| 1490227200000 | 13495.31 |
| 1490313600000 | 13558.17 |
| 1490572800000 | 13451.43 |
| 1490659200000 | 13579.29 |
| 1490745600000 | 13623.1 |
| 1490832000000 | 13703.53 |
| 1490918400000 | 13766.21 |
| 1491177600000 | 13761.9 |
| 1491264000000 | 13804.08 |
| 1491350400000 | 13827.44 |
| 1491436800000 | 13885.1 |
| 1491523200000 | 13937.96 |
| 1491782400000 | 13935.44 |
| 1491868800000 | 13929.46 |
| 1491955200000 | 13984.21 |
| 1492041600000 | 13978.88 |
| 1492473600000 | 13817.33 |
| 1492560000000 | 13790.84 |
| 1492646400000 | 13815.2 |
| 1492732800000 | 13775.77 |
| 1492992000000 | 14124.9 |
| 1493078400000 | 14114.99 |
| 1493164800000 | 14129.09 |
| 1493251200000 | 14130.8 |
| 1493337600000 | 14100.09 |
| 1493683200000 | 14218.7 |
| 1493769600000 | 14170.84 |
| 1493856000000 | 14325.5 |
| 1493942400000 | 14395.95 |
| 1494201600000 | 14352.51 |
| 1494288000000 | 14401.84 |
| 1494374400000 | 14364.29 |
| 1494460800000 | 14214.3 |
| 1494547200000 | 14227.18 |
| 1494806400000 | 14288.26 |
| 1494892800000 | 14316.09 |
| 1494979200000 | 14066.49 |
| 1495065600000 | 14024.28 |
| 1495152000000 | 14240.21 |
| 1495411200000 | 14205.19 |
| 1495497600000 | 14233.28 |
| 1495584000000 | 14238.54 |
| 1495670400000 | 14254.18 |
| 1495756800000 | 14308.96 |
| 1496016000000 | 14346.07 |
| 1496102400000 | 14315.78 |
| 1496188800000 | 14250.51 |
| 1496275200000 | 14432.28 |
| 1496361600000 | 14560.08 |
| 1496707200000 | 14402.46 |
| 1496793600000 | 14288.11 |
| 1496880000000 | 14238.26 |
| 1496966400000 | 14362.4 |
| 1497225600000 | 14213.95 |
| 1497312000000 | 14292.87 |
| 1497398400000 | 14302.69 |
| 1497484800000 | 14137.73 |
| 1497571200000 | 14256.97 |
| 1497830400000 | 14427.89 |
| 1497916800000 | 14341.5 |
| 1498003200000 | 14323.92 |
| 1498089600000 | 14285.54 |
| 1498176000000 | 14245.19 |
| 1498435200000 | 14274.24 |
| 1498521600000 | 14068.19 |
| 1498608000000 | 14026.75 |
| 1498694400000 | 13799.57 |
| 1498780800000 | 13811.42 |
| 1499040000000 | 13952.93 |
| 1499126400000 | 13914 |
| 1499212800000 | 13979.72 |
| 1499299200000 | 13870.66 |
| 1499385600000 | 13879.8 |
| 1499644800000 | 13979.88 |
| 1499731200000 | 13954.25 |
| 1499817600000 | 14092.54 |
| 1499904000000 | 14165.16 |
| 1499990400000 | 14212.52 |
| 1500249600000 | 14197.74 |
| 1500336000000 | 14050.55 |
| 1500422400000 | 14128.7 |
| 1500508800000 | 14039.88 |
| 1500595200000 | 13867.65 |
| 1500854400000 | 13850.66 |
| 1500940800000 | 13905.95 |
| 1501027200000 | 14077.5 |
| 1501113600000 | 14039.66 |
| 1501200000000 | 13942.85 |
| 1501459200000 | 13866.94 |
| 1501545600000 | 14009.02 |
| 1501632000000 | 14004.92 |
| 1501718400000 | 13993.26 |
| 1501804800000 | 14177.2 |
| 1502064000000 | 14185.65 |
| 1502150400000 | 14204.6 |
| 1502236800000 | 14052.87 |
| 1502323200000 | 13905.65 |
| 1502409600000 | 13831.22 |
| 1502668800000 | 14001.46 |
| 1502755200000 | 14000.83 |
| 1502841600000 | 14098.9 |
| 1502928000000 | 14061.99 |
| 1503014400000 | 14021.34 |
| 1503273600000 | 13950.07 |
| 1503360000000 | 14087.93 |
| 1503446400000 | 14072.88 |
| 1503532800000 | 13972.81 |
| 1503619200000 | 13984.68 |
| 1503878400000 | 13916.82 |
| 1503964800000 | 13737.07 |
| 1504051200000 | 13854.6 |
| 1504137600000 | 13933.48 |
| 1504224000000 | 14019.81 |
| 1504483200000 | 13954.89 |
| 1504569600000 | 13945.33 |
| 1504656000000 | 13942.25 |
| 1504742400000 | 14007.98 |
| 1504828800000 | 14060.78 |
| 1505088000000 | 14244.76 |
| 1505174400000 | 14290.14 |
| 1505260800000 | 14252.3 |
| 1505347200000 | 14274.57 |
| 1505433600000 | 14263.98 |
| 1505692800000 | 14341.12 |
| 1505779200000 | 14347.67 |
| 1505865600000 | 14375.24 |
| 1505952000000 | 14443.76 |
| 1506038400000 | 14464.35 |
| 1506297600000 | 14472.57 |
| 1506384000000 | 14499.54 |
| 1506470400000 | 14519.1 |
| 1506556800000 | 14576.47 |
| 1506643200000 | 14673.24 |
| 1506902400000 | 14724.26 |
| 1507075200000 | 14769.44 |
| 1507161600000 | 14736.02 |
| 1507248000000 | 14665.87 |
| 1507507200000 | 14575.93 |
| 1507593600000 | 14574.25 |
| 1507680000000 | 14639.6 |
| 1507766400000 | 14709.89 |
| 1507852800000 | 14722.43 |
| 1508112000000 | 14757.04 |
| 1508198400000 | 14799.29 |
| 1508284800000 | 14851.72 |
| 1508371200000 | 14687.85 |
| 1508457600000 | 14706.43 |
| 1508716800000 | 14704.46 |
| 1508803200000 | 14753.94 |
| 1508889600000 | 14682.02 |
| 1508976000000 | 14965.94 |
| 1509062400000 | 15077.18 |
| 1509321600000 | 15044.18 |
| 1509494400000 | 15162.14 |
| 1509580800000 | 15145.43 |
| 1509667200000 | 15219.41 |
| 1509926400000 | 15201.98 |
| 1510012800000 | 15200.85 |
| 1510099200000 | 15203.22 |
| 1510185600000 | 15009.78 |
| 1510272000000 | 14955.69 |
| 1510531200000 | 14835.57 |
| 1510617600000 | 14878.96 |
| 1510704000000 | 14767.5 |
| 1510790400000 | 14938.01 |
| 1510876800000 | 14925.39 |
| 1511136000000 | 14996.93 |
| 1511222400000 | 15140.79 |
| 1511308800000 | 15023.79 |
| 1511395200000 | 15062.6 |
| 1511481600000 | 15073.57 |
| 1511740800000 | 15033.81 |
| 1511827200000 | 15121.92 |
| 1511913600000 | 15194.31 |
| 1512000000000 | 15256.1 |
| 1512086400000 | 15073.87 |
| 1512345600000 | 15204.61 |
| 1512432000000 | 15229.22 |
| 1512518400000 | 14890.03 |
| 1512604800000 | 14751.51 |
| 1512691200000 | 14777.2 |
| 1512950400000 | 14741.07 |
| 1513036800000 | 14836.52 |
| 1513123200000 | 14779.77 |
| 1513209600000 | 14716.61 |
| 1513296000000 | 14700.86 |
| 1513555200000 | 14927.28 |
| 1513641600000 | 14883.52 |
| 1513728000000 | 14769.4 |
| 1513814400000 | 14785.86 |
| 1513900800000 | 14757.92 |
| 1514332800000 | 14844.89 |
| 1514419200000 | 14796.28 |
| 1514505600000 | 14789.83 |
| 1514851200000 | 14744.35 |
| 1514937600000 | 14898.28 |
| 1515024000000 | 15099.2 |
| 1515110400000 | 15251.35 |
| 1515369600000 | 15249.24 |
| 1515456000000 | 15311.88 |
| 1515542400000 | 15213.98 |
| 1515628800000 | 15159.79 |
| 1515715200000 | 15202.83 |
| 1515974400000 | 15129.63 |
| 1516060800000 | 15250.12 |
| 1516147200000 | 15268.18 |
| 1516233600000 | 15358.83 |
| 1516320000000 | 15497.95 |
| 1516579200000 | 15474.19 |
| 1516665600000 | 15464.65 |
| 1516752000000 | 15326.62 |
| 1516838400000 | 15164.95 |
| 1516924800000 | 15255.62 |
| 1517184000000 | 15221.15 |
| 1517270400000 | 15075.12 |
| 1517356800000 | 15142.01 |
| 1517443200000 | 15005.75 |
| 1517529600000 | 14698.85 |
| 1517788800000 | 14515.33 |
| 1517875200000 | 14246.81 |
| 1517961600000 | 14611.18 |
| 1518048000000 | 14244.37 |
| 1518134400000 | 14129.37 |
| 1518393600000 | 14231.34 |
| 1518480000000 | 14156.76 |
| 1518566400000 | 14351.63 |
| 1518652800000 | 14585.87 |
| 1518739200000 | 14780.4 |
| 1518998400000 | 14695.48 |
| 1519084800000 | 14834.46 |
| 1519171200000 | 14811.9 |
| 1519257600000 | 14832.2 |
| 1519344000000 | 14847.41 |
| 1519603200000 | 14881.83 |
| 1519689600000 | 14846.67 |
| 1519776000000 | 14813.42 |
| 1519862400000 | 14540.73 |
| 1519948800000 | 14217.14 |
| 1520208000000 | 14421.32 |
| 1520294400000 | 14505.22 |
| 1520380800000 | 14561.7 |
| 1520467200000 | 14682.35 |
| 1520553600000 | 14725.16 |
| 1520812800000 | 14724.56 |
| 1520899200000 | 14579.6 |
| 1520985600000 | 14475.56 |
| 1521072000000 | 14555.2 |
| 1521158400000 | 14444.4 |
| 1521417600000 | 14416.75 |
| 1521504000000 | 14559.5 |
| 1521590400000 | 14534.13 |
| 1521676800000 | 14306.93 |
| 1521763200000 | 14205.85 |
| 1522022400000 | 14166.93 |
| 1522108800000 | 14366.94 |
| 1522195200000 | 14287.92 |
| 1522281600000 | 14424.41 |
| 1522713600000 | 14281.51 |
| 1522800000000 | 14165.99 |
| 1522886400000 | 14473.86 |
| 1522972800000 | 14455.39 |
| 1523232000000 | 14484.9 |
| 1523318400000 | 14550.82 |
| 1523404800000 | 14435.41 |
| 1523491200000 | 14445.76 |
| 1523577600000 | 14437.4 |
| 1523836800000 | 14362.82 |
| 1523923200000 | 14563.39 |
| 1524009600000 | 14643.52 |
| 1524096000000 | 14624.57 |
| 1524182400000 | 14593.14 |
| 1524441600000 | 14624.25 |
| 1524528000000 | 14591.41 |
| 1524614400000 | 14312.39 |
| 1524700800000 | 14449.88 |
| 1524787200000 | 14484.2 |
| 1525046400000 | 14544.36 |
| 1525219200000 | 14738.52 |
| 1525305600000 | 14693.34 |
| 1525392000000 | 14755.96 |
| 1525651200000 | 14926.19 |
| 1525737600000 | 14969.52 |
| 1525824000000 | 14891.54 |
| 1525910400000 | 14913.99 |
| 1525996800000 | 14890.29 |
| 1526256000000 | 14860.46 |
| 1526342400000 | 14818.75 |
| 1526428800000 | 14834.22 |
| 1526515200000 | 14911.02 |
| 1526601600000 | 14899.43 |
| 1526947200000 | 14985.89 |
| 1527033600000 | 14824.15 |
| 1527120000000 | 14709.05 |
| 1527206400000 | 14799.79 |
| 1527465600000 | 14750.66 |
| 1527552000000 | 14560.81 |
| 1527638400000 | 14599.81 |
| 1527724800000 | 14581.7 |
| 1527811200000 | 14692.84 |
| 1528070400000 | 14755.25 |
| 1528156800000 | 14782.55 |
| 1528243200000 | 14848.62 |
| 1528329600000 | 14777.57 |
| 1528416000000 | 14757.73 |
| 1528675200000 | 14785.84 |
| 1528761600000 | 14823.05 |
| 1528848000000 | 14861.68 |
| 1528934400000 | 15038.16 |
| 1529020800000 | 14917.04 |
| 1529280000000 | 14784.72 |
| 1529366400000 | 14619.17 |
| 1529452800000 | 14666.02 |
| 1529539200000 | 14501.98 |
| 1529625600000 | 14566.86 |
| 1529884800000 | 14260.92 |
| 1529971200000 | 14237.61 |
| 1530057600000 | 14326.3 |
| 1530144000000 | 14098.27 |
| 1530230400000 | 14242.65 |
| 1530489600000 | 14135.88 |
| 1530576000000 | 14254.59 |
| 1530662400000 | 14136.78 |
| 1530748800000 | 14218.48 |
| 1530835200000 | 14298.55 |
| 1531094400000 | 14377.06 |
| 1531180800000 | 14525.51 |
| 1531267200000 | 14399.16 |
| 1531353600000 | 14497.12 |
| 1531440000000 | 14547.12 |
| 1531699200000 | 14584.41 |
| 1531785600000 | 14694.96 |
| 1531872000000 | 14811.67 |
| 1531958400000 | 14722.6 |
| 1532044800000 | 14635.04 |
| 1532304000000 | 14609.79 |
| 1532390400000 | 14724.21 |
| 1532476800000 | 14698.01 |
| 1532563200000 | 14838.95 |
| 1532649600000 | 14856.84 |
| 1532908800000 | 14807.81 |
| 1532995200000 | 14819.9 |
| 1533081600000 | 14814.34 |
| 1533168000000 | 14723.91 |
| 1533254400000 | 14802.8 |
| 1533513600000 | 14811.08 |
| 1533600000000 | 14754.73 |
| 1533686400000 | 14756.67 |
| 1533772800000 | 14862.01 |
| 1533859200000 | 14689.09 |
| 1534118400000 | 14704.57 |
| 1534204800000 | 14645.51 |
| 1534291200000 | 14429.59 |
| 1534377600000 | 14556.11 |
| 1534464000000 | 14527.08 |
| 1534723200000 | 14596.29 |
| 1534809600000 | 14668.12 |
| 1534896000000 | 14694.89 |
| 1534982400000 | 14748.02 |
| 1535068800000 | 14777.42 |
| 1535328000000 | 14926.07 |
| 1535414400000 | 14984.44 |
| 1535500800000 | 15027.03 |
| 1535587200000 | 14972.34 |
| 1535673600000 | 14815.29 |
| 1535932800000 | 14770.75 |
| 1536019200000 | 14619.3 |
| 1536105600000 | 14454.12 |
| 1536192000000 | 14386.99 |
| 1536278400000 | 14414.5 |
| 1536537600000 | 14502.27 |
| 1536624000000 | 14506.83 |
| 1536710400000 | 14545.53 |
| 1536796800000 | 14457.89 |
| 1536883200000 | 14500.72 |
| 1537142400000 | 14469.38 |
| 1537228800000 | 14451.57 |
| 1537315200000 | 14452.29 |
| 1537401600000 | 14494.45 |
| 1537488000000 | 14504.79 |
| 1537747200000 | 14373.8 |
| 1537833600000 | 14367.73 |
| 1537920000000 | 14413.91 |
| 1538006400000 | 14396.95 |
| 1538092800000 | 14314.13 |
| 1538352000000 | 14410.05 |
| 1538438400000 | 14288.94 |
| 1538611200000 | 14108.51 |
| 1538697600000 | 13914.33 |
| 1538956800000 | 13686.45 |
| 1539043200000 | 13644 |
| 1539129600000 | 13285.31 |
| 1539216000000 | 13094.65 |
| 1539302400000 | 13140.76 |
| 1539561600000 | 13074.14 |
| 1539648000000 | 13455.99 |
| 1539734400000 | 13439.55 |
| 1539820800000 | 13406.78 |
| 1539907200000 | 13293.7099 |
| 1540166400000 | 13232.94 |
| 1540252800000 | 12887.43 |
| 1540339200000 | 12814.55 |
| 1540425600000 | 13027.23 |
| 1540512000000 | 12924.68 |
| 1540771200000 | 13054.02 |
| 1540857600000 | 13039.76 |
| 1540944000000 | 13310.99 |
| 1541030400000 | 13397.7099 |
| 1541116800000 | 13472.71 |
| 1541376000000 | 13349.79 |
| 1541462400000 | 13323.77 |
| 1541548800000 | 13443.75 |
| 1541635200000 | 13395.99 |
| 1541721600000 | 13310.29 |
| 1541980800000 | 13125.34 |
| 1542067200000 | 13265.23 |
| 1542153600000 | 13230.78 |
| 1542240000000 | 13078.52 |
| 1542326400000 | 13047.27 |
| 1542585600000 | 12885.81 |
| 1542672000000 | 12663.42 |
| 1542758400000 | 12829.05 |
| 1542844800000 | 12712.55 |
| 1542931200000 | 12777.28 |
| 1543190400000 | 12912.97 |
| 1543276800000 | 12882.75 |
| 1543363200000 | 12891.29 |
| 1543449600000 | 13010.42 |
| 1543536000000 | 12911.19 |
| 1543795200000 | 13084.3799 |
| 1543881600000 | 12877.42 |
| 1543968000000 | 12758.2099 |
| 1544054400000 | 12357.4599 |
| 1544140800000 | 12405.78 |
| 1544400000000 | 12150.78 |
| 1544486400000 | 12232.6299 |
| 1544572800000 | 12453.49 |
| 1544659200000 | 12375.67 |
| 1544745600000 | 12265.97 |
| 1545004800000 | 12064.39 |
| 1545091200000 | 12070.91 |
| 1545177600000 | 12100.24 |
| 1545264000000 | 11848.74 |
| 1545350400000 | 11893.58 |
| 1545868800000 | 11726.28 |
| 1545955200000 | 11884.18 |
| 1546387200000 | 11945.81 |
| 1546473600000 | 11779.73 |
| 1546560000000 | 12131.8799 |
| 1546819200000 | 12206.57 |
| 1546905600000 | 12379.4 |
| 1546992000000 | 12539.42 |
| 1547078400000 | 12501.52 |
| 1547164800000 | 12479.36 |
| 1547424000000 | 12426.04 |
| 1547510400000 | 12462.15 |
| 1547596800000 | 12540.37 |
| 1547683200000 | 12515.78 |
| 1547769600000 | 12757.83 |
| 1548028800000 | 12855.19 |
| 1548115200000 | 12839.04 |
| 1548201600000 | 12891.85 |
| 1548288000000 | 12977.06 |
| 1548374400000 | 13114.44 |
| 1548633600000 | 12983.15 |
| 1548720000000 | 13040.9 |
| 1548806400000 | 13125.23 |
| 1548892800000 | 13032.75 |
| 1548979200000 | 13072.49 |
| 1549238400000 | 13096.93 |
| 1549324800000 | 13268.33 |
| 1549411200000 | 13269.33 |
| 1549497600000 | 12925.06 |
| 1549584000000 | 12768.97 |
| 1549843200000 | 12917.87 |
| 1549929600000 | 13041.59 |
| 1550016000000 | 13121.6299 |
| 1550102400000 | 13167.15 |
| 1550188800000 | 13384.48 |
| 1550448000000 | 13454.37 |
| 1550534400000 | 13405.93 |
| 1550620800000 | 13413.82 |
| 1550707200000 | 13359.1299 |
| 1550793600000 | 13392.79 |
| 1551052800000 | 13391.23 |
| 1551139200000 | 13401.25 |
| 1551225600000 | 13331.67 |
| 1551312000000 | 13405.69 |
| 1551398400000 | 13552.41 |
| 1551657600000 | 13590.97 |
| 1551744000000 | 13588.95 |
| 1551830400000 | 13571.04 |
| 1551916800000 | 13432.97 |
| 1552003200000 | 13355.92 |
| 1552262400000 | 13499.53 |
| 1552348800000 | 13548.95 |
| 1552435200000 | 13662.4 |
| 1552521600000 | 13754.36 |
| 1552608000000 | 13823.84 |
| 1552867200000 | 13862.01 |
| 1552953600000 | 13958.35 |
| 1553040000000 | 13784.34 |
| 1553126400000 | 13806.47 |
| 1553212800000 | 13581.08 |
| 1553472000000 | 13529.93 |
| 1553558400000 | 13646.32 |
| 1553644800000 | 13582.36 |
| 1553731200000 | 13492.89 |
| 1553817600000 | 13585.91 |
| 1554076800000 | 13774.08 |
| 1554163200000 | 13824.12 |
| 1554249600000 | 14047.42 |
| 1554336000000 | 13998.8 |
| 1554422400000 | 14038.07 |
| 1554681600000 | 13979.61 |
| 1554768000000 | 13824.73 |
| 1554854400000 | 13829.82 |
| 1554940800000 | 13876.39 |
| 1555027200000 | 13984.03 |
| 1555286400000 | 14031.08 |
| 1555372800000 | 14136.29 |
| 1555459200000 | 14148.46 |
| 1555545600000 | 14174.39 |
| 1555977600000 | 14272.57 |
| 1556064000000 | 14253.23 |
| 1556150400000 | 14161.61 |
| 1556236800000 | 14203.17 |
| 1556496000000 | 14285.09 |
| 1556582400000 | 14268.64 |
| 1556755200000 | 14173.86 |
| 1556841600000 | 14211.08 |
| 1557100800000 | 14045.94 |
| 1557187200000 | 13936.17 |
| 1557273600000 | 14016.95 |
| 1557360000000 | 13775.2 |
| 1557446400000 | 13914.63 |
| 1557705600000 | 13665.69 |
| 1557792000000 | 13873.02 |
| 1557878400000 | 13950.99 |
| 1557964800000 | 14178.56 |
| 1558051200000 | 14053.37 |
| 1558310400000 | 13885.21 |
| 1558396800000 | 13935.99 |
| 1558483200000 | 13924.4 |
| 1558569600000 | 13634.6 |
| 1558656000000 | 13650.81 |
| 1558915200000 | 13690.73 |
| 1559001600000 | 13664.4 |
| 1559088000000 | 13405.33 |
| 1559174400000 | 13484.28 |
| 1559260800000 | 13405.6299 |
| 1559520000000 | 13468.22 |
| 1559606400000 | 13547.73 |
| 1559692800000 | 13629.23 |
| 1559779200000 | 13508.11 |
| 1559865600000 | 13567.59 |
| 1560211200000 | 13751.5 |
| 1560297600000 | 13752.71 |
| 1560384000000 | 13749.06 |
| 1560470400000 | 13626.78 |
| 1560729600000 | 13652.75 |
| 1560816000000 | 13815.54 |
| 1560902400000 | 13739.06 |
| 1560988800000 | 13798.98 |
| 1561075200000 | 13738.71 |
| 1561334400000 | 13722.08 |
| 1561420800000 | 13708.61 |
| 1561507200000 | 13627.68 |
| 1561593600000 | 13636.91 |
| 1561680000000 | 13786.76 |
| 1561939200000 | 13870.52 |
| 1562025600000 | 13833.53 |
| 1562112000000 | 13998.4 |
| 1562198400000 | 14025.08 |
| 1562284800000 | 13953.27 |
| 1562544000000 | 13930.17 |
| 1562630400000 | 13895.56 |
| 1562716800000 | 13894.45 |
| 1562803200000 | 13860.48 |
| 1562889600000 | 13888.11 |
| 1563148800000 | 13985.15 |
| 1563235200000 | 14021.03 |
| 1563321600000 | 13950.9 |
| 1563408000000 | 13847.22 |
| 1563494400000 | 13905.44 |
| 1563753600000 | 13911.21 |
| 1563840000000 | 14072.23 |
| 1563926400000 | 14145.57 |
| 1564012800000 | 14042.4 |
| 1564099200000 | 14109.94 |
| 1564358400000 | 14126.98 |
| 1564444800000 | 13885.03 |
| 1564531200000 | 13954.27 |
| 1564617600000 | 14092.16 |
| 1564704000000 | 13787.6 |
| 1564963200000 | 13470.93 |
| 1565049600000 | 13420.18 |
| 1565136000000 | 13518.26 |
| 1565222400000 | 13769.58 |
| 1565308800000 | 13641.08 |
| 1565568000000 | 13584.8 |
| 1565654400000 | 13592.71 |
| 1565740800000 | 13267.8 |
| 1565827200000 | 13119.14 |
| 1565913600000 | 13352 |
| 1566172800000 | 13545.1 |
| 1566259200000 | 13443.62 |
| 1566345600000 | 13696.49 |
| 1566432000000 | 13582.62 |
| 1566518400000 | 13471.92 |
| 1566777600000 | 13450.27 |
| 1566864000000 | 13548.1 |
| 1566950400000 | 13506.78 |
| 1567036800000 | 13660.49 |
| 1567123200000 | 13837.54 |
| 1567382400000 | 13828.83 |
| 1567468800000 | 13747.31 |
| 1567555200000 | 13848.55 |
| 1567641600000 | 13914.16 |
| 1567728000000 | 13991.45 |
| 1567987200000 | 13988.16 |
| 1568073600000 | 13923.32 |
| 1568160000000 | 14030.66 |
| 1568246400000 | 14084.61 |
| 1568332800000 | 14125.03 |
| 1568592000000 | 13973.76 |
| 1568678400000 | 13963.7 |
| 1568764800000 | 13957.87 |
| 1568851200000 | 14035.56 |
| 1568937600000 | 13930.3 |
| 1569196800000 | 13766.29 |
| 1569283200000 | 13792.93 |
| 1569369600000 | 13751.72 |
| 1569456000000 | 13824.36 |
| 1569542400000 | 13896.22 |
| 1569801600000 | 13921.84 |
| 1569888000000 | 13798.89 |
| 1569974400000 | 13507.99 |
| 1570147200000 | 13731.76 |
| 1570406400000 | 13776.12 |
| 1570492800000 | 13539.18 |
| 1570579200000 | 13603.96 |
| 1570665600000 | 13616.5 |
| 1570752000000 | 13782.23 |
| 1571011200000 | 13788.09 |
| 1571097600000 | 13938.42 |
| 1571184000000 | 13955.85 |
| 1571270400000 | 14038.35 |
| 1571356800000 | 13982.4 |
| 1571616000000 | 14103.36 |
| 1571702400000 | 14114.63 |
| 1571788800000 | 14077.95 |
| 1571875200000 | 14143.47 |
| 1571961600000 | 14111.79 |
| 1572220800000 | 14175.61 |
| 1572307200000 | 14143.61 |
| 1572393600000 | 14193.62 |
| 1572480000000 | 14116.58 |
| 1572566400000 | 14276.86 |
| 1572825600000 | 14473.52 |
| 1572912000000 | 14451.62 |
| 1572998400000 | 14499.89 |
| 1573084800000 | 14591.18 |
| 1573171200000 | 14509.4 |
| 1573430400000 | 14503.24 |
| 1573516800000 | 14526.86 |
| 1573603200000 | 14566 |
| 1573689600000 | 14563.53 |
| 1573776000000 | 14626.96 |
| 1574035200000 | 14648.72 |
| 1574121600000 | 14678.39 |
| 1574208000000 | 14635.9 |
| 1574294400000 | 14534.59 |
| 1574380800000 | 14569.26 |
| 1574640000000 | 14672.23 |
| 1574726400000 | 14811.99 |
| 1574812800000 | 14805.86 |
| 1574899200000 | 14791.77 |
| 1574985600000 | 14768.31 |
| 1575331200000 | 14464.7 |
| 1575417600000 | 14649.66 |
| 1575504000000 | 14601.55 |
| 1575590400000 | 14704.95 |
| 1575849600000 | 14723.58 |
| 1575936000000 | 14668.76 |
| 1576022400000 | 14708.85 |
| 1576108800000 | 14795.37 |
| 1576195200000 | 14935.77 |
| 1576454400000 | 15194.68 |
| 1576540800000 | 15218.14 |
| 1576627200000 | 15161.31 |
| 1576713600000 | 15227.95 |
| 1576800000000 | 15295.05 |
| 1577059200000 | 15351.15 |
| 1577404800000 | 15346.94 |
| 1577664000000 | 15226.12 |
| 1577923200000 | 15385.03 |
| 1578009600000 | 15300.61 |
| 1578268800000 | 15161.84 |
| 1578355200000 | 15212.29 |
| 1578441600000 | 15261.07 |
| 1578528000000 | 15355.84 |
| 1578614400000 | 15311.13 |
| 1578873600000 | 15276.05 |
| 1578960000000 | 15306.61 |
| 1579046400000 | 15276.9 |
| 1579132800000 | 15310.86 |
| 1579219200000 | 15418.02 |
| 1579478400000 | 15494.17 |
| 1579564800000 | 15470.89 |
| 1579651200000 | 15463.45 |
| 1579737600000 | 15316.32 |
| 1579824000000 | 15489.33 |
| 1580083200000 | 15129.9 |
| 1580169600000 | 15248.72 |
| 1580256000000 | 15334.05 |
| 1580342400000 | 15158 |
| 1580428800000 | 15049.47 |
| 1580688000000 | 15082.66 |
| 1580774400000 | 15295.55 |
| 1580860800000 | 15477.52 |
| 1580947200000 | 15546.61 |
| 1581033600000 | 15419.24 |
| 1581292800000 | 15478.04 |
| 1581379200000 | 15700.73 |
| 1581465600000 | 15723.86 |
| 1581552000000 | 15681.75 |
| 1581638400000 | 15704.46 |
| 1581897600000 | 15751.53 |
| 1581984000000 | 15612.66 |
| 1582070400000 | 15772.45 |
| 1582156800000 | 15676.62 |
| 1582243200000 | 15572.62 |
| 1582502400000 | 14982.34 |
| 1582588800000 | 14676.41 |
| 1582675200000 | 14574.9 |
| 1582761600000 | 14075.22 |
| 1582848000000 | 13626.83 |
| 1583107200000 | 13616.98 |
| 1583193600000 | 13910.91 |
| 1583280000000 | 14015.29 |
| 1583366400000 | 13794.01 |
| 1583452800000 | 13295.4599 |
| 1583712000000 | 12404.77 |
| 1583798400000 | 12302.9599 |
| 1583884800000 | 12161.2 |
| 1583971200000 | 10834.29 |
| 1584057600000 | 10881.73 |
| 1584316800000 | 10330.12 |
| 1584403200000 | 10181.95 |
| 1584489600000 | 9620.34 |
| 1584576000000 | 9969.12 |
| 1584662400000 | 10486.14 |
| 1584921600000 | 10118.65 |
| 1585008000000 | 10841.12 |
| 1585094400000 | 11152.7099 |
| 1585180800000 | 11509.43 |
| 1585267200000 | 11075.45 |
| 1585526400000 | 11093.18 |
| 1585612800000 | 11302.4 |
| 1585699200000 | 10975.58 |
| 1585785600000 | 11005.62 |
| 1585872000000 | 10929.08 |
| 1586131200000 | 11334.84 |
| 1586217600000 | 11569.6 |
| 1586304000000 | 11658.93 |
| 1586390400000 | 11871.51 |
| 1586822400000 | 12018.7099 |
| 1586908800000 | 11668.42 |
| 1587081600000 | 12009.1299 |
| 1587340800000 | 12065.25 |
| 1587427200000 | 11789.9 |
| 1587513600000 | 11965.34 |
| 1587600000000 | 12089.94 |
| 1587686400000 | 11946.99 |
| 1587945600000 | 12131.53 |
| 1588032000000 | 12256.6 |
| 1588118400000 | 12565.24 |
| 1588204800000 | 12370.89 |
| 1588550400000 | 12039.16 |
| 1588636800000 | 12407.45 |
| 1588723200000 | 12385.19 |
| 1588809600000 | 12726.26 |
| 1588896000000 | 12845.6 |
| 1589155200000 | 12792.51 |
| 1589241600000 | 12767.76 |
| 1589328000000 | 12621.48 |
| 1589414400000 | 12325.4599 |
| 1589500800000 | 12473.15 |
| 1589760000000 | 12910.62 |
| 1589846400000 | 12969.84 |
| 1589932800000 | 13114.55 |
| 1590019200000 | 13054.44 |
| 1590105600000 | 13152.79 |
| 1590364800000 | 13411.2099 |
| 1590451200000 | 13603.37 |
| 1590537600000 | 13444.42 |
| 1590710400000 | 13565.71 |
| 1591056000000 | 13930.94 |
| 1591228800000 | 14293.41 |
| 1591315200000 | 14528.18 |
| 1591574400000 | 14400.43 |
| 1591660800000 | 14151.27 |
| 1591747200000 | 14082.55 |
| 1591833600000 | 13603.68 |
| 1591920000000 | 13583.61 |
| 1592179200000 | 13560.81 |
| 1592352000000 | 13972.42 |
| 1592438400000 | 13962.5 |
| 1592524800000 | 13981.56 |
| 1592784000000 | 13835.81 |
| 1592870400000 | 13939.62 |
| 1592956800000 | 13596.12 |
| 1593043200000 | 13777.31 |
| 1593388800000 | 13659.05 |
| 1593475200000 | 13750.16 |
| 1593648000000 | 14163.25 |
| 1593734400000 | 14148.86 |
| 1593993600000 | 14393.58 |
| 1594080000000 | 14313.22 |
| 1594166400000 | 14233.14 |
| 1594252800000 | 14124.76 |
| 1594339200000 | 14187.64 |
| 1594598400000 | 14352.75 |
| 1594684800000 | 14196.09 |
| 1594771200000 | 14403.07 |
| 1594857600000 | 14395.9 |
| 1594944000000 | 14327.35 |
| 1595203200000 | 14423.49 |
| 1595289600000 | 14485.51 |
| 1595376000000 | 14568.05 |
| 1595462400000 | 14526.06 |
| 1595548800000 | 14174.31 |
| 1595808000000 | 14154.51 |
| 1595894400000 | 14226.49 |
| 1595980800000 | 14269.61 |
| 1596067200000 | 13969.92 |
| 1596153600000 | 13930.78 |
| 1596412800000 | 14185.65 |
| 1596499200000 | 14126.78 |
| 1596585600000 | 14295.14 |
| 1596672000000 | 14256.49 |
| 1596758400000 | 14434.37 |
| 1597017600000 | 14451.98 |
| 1597104000000 | 14683.05 |
| 1597190400000 | 14774.14 |
| 1597276800000 | 14735.22 |
| 1597363200000 | 14525.35 |
| 1597622400000 | 14619.32 |
| 1597708800000 | 14524.43 |
| 1597795200000 | 14572.8 |
| 1597881600000 | 14455.35 |
| 1597968000000 | 14486.65 |
| 1598227200000 | 14680.16 |
| 1598313600000 | 14664.78 |
| 1598400000000 | 14802.8 |
| 1598486400000 | 14702.93 |
| 1598572800000 | 14620.73 |
| 1598832000000 | 14581.11 |
| 1598918400000 | 14611.04 |
| 1599004800000 | 14808.54 |
| 1599091200000 | 14452.01 |
| 1599177600000 | 14281.9 |
| 1599436800000 | 14635.61 |
| 1599523200000 | 14445.8 |
| 1599609600000 | 14617.67 |
| 1599696000000 | 14589.42 |
| 1599782400000 | 14517.59 |
| 1600041600000 | 14639.33 |
| 1600128000000 | 14599.17 |
| 1600214400000 | 14702.06 |
| 1600300800000 | 14664.69 |
| 1600387200000 | 14606.36 |
| 1600646400000 | 14068.59 |
| 1600732800000 | 14121.62 |
| 1600819200000 | 14215.11 |
| 1600905600000 | 14028.29 |
| 1600992000000 | 14043.54 |
| 1601251200000 | 14316.5 |
| 1601337600000 | 14317.75 |
| 1601424000000 | 14332.38 |
| 1601510400000 | 14513.47 |
| 1601596800000 | 14460.88 |
| 1601856000000 | 14703.55 |
| 1601942400000 | 14683.11 |
| 1602028800000 | 14656.55 |
| 1602115200000 | 14771.96 |
| 1602201600000 | 14861.23 |
| 1602460800000 | 14943.57 |
| 1602547200000 | 14793.83 |
| 1602633600000 | 14800.64 |
| 1602720000000 | 14574.49 |
| 1602806400000 | 14735.27 |
| 1603065600000 | 14761.9 |
| 1603152000000 | 14696.81 |
| 1603238400000 | 14416.78 |
| 1603324800000 | 14429.39 |
| 1603411200000 | 14477.32 |
| 1603670400000 | 14171.62 |
| 1603756800000 | 14119.27 |
| 1603843200000 | 13736.88 |
| 1603929600000 | 13693.12 |
| 1604016000000 | 13650.16 |
| 1604275200000 | 13840.34 |
| 1604361600000 | 14101.76 |
| 1604448000000 | 14457.2 |
| 1604534400000 | 14590.73 |
| 1604620800000 | 14509.73 |
| 1604880000000 | 14746.42 |
| 1604966400000 | 14847.69 |
| 1605052800000 | 15072.52 |
| 1605139200000 | 15032.59 |
| 1605225600000 | 15127.44 |
| 1605484800000 | 15243.67 |
| 1605571200000 | 15200.5 |
| 1605657600000 | 15279.22 |
| 1605744000000 | 15250.9 |
| 1605830400000 | 15385.12 |
| 1606089600000 | 15385.19 |
| 1606176000000 | 15401.45 |
| 1606262400000 | 15401.52 |
| 1606348800000 | 15463.47 |
| 1606435200000 | 15581.23 |
| 1606694400000 | 15542.51 |
| 1606780800000 | 15569.2 |
| 1606867200000 | 15510.96 |
| 1606953600000 | 15534.67 |
| 1607040000000 | 15656.85 |
| 1607299200000 | 15633.9 |
| 1607385600000 | 15729.03 |
| 1607472000000 | 15711.57 |
| 1607558400000 | 15747.87 |
| 1607644800000 | 15705.06 |
| 1607904000000 | 15768.25 |
| 1607990400000 | 15776.76 |
| 1608076800000 | 15889.69 |
| 1608163200000 | 16012.28 |
| 1608249600000 | 16118.97 |
| 1608508800000 | 15833.15 |
| 1608595200000 | 16027.68 |
| 1608681600000 | 16123.3 |
| 1609113600000 | 16251.54 |
| 1609200000000 | 16387.63 |
| 1609286400000 | 16326.06 |
| 1609718400000 | 16407.88 |
| 1609804800000 | 16465.81 |
| 1609891200000 | 16498.22 |
| 1609977600000 | 16552.97 |
| 1610064000000 | 16623.14 |
| 1610323200000 | 16488.25 |
| 1610409600000 | 16533.9199 |
| 1610496000000 | 16597.5099 |
| 1610582400000 | 16737.34 |
| 1610668800000 | 16453.11 |
| 1610928000000 | 16543.53 |
| 1611014400000 | 16588.05 |
| 1611100800000 | 16740.4199 |
| 1611187200000 | 16831.12 |
| 1611273600000 | 16770.97 |
| 1611532800000 | 16641.8 |
| 1611619200000 | 16732.19 |
| 1611705600000 | 16615.12 |
| 1611792000000 | 16678.97 |
| 1611878400000 | 16480.08 |
| 1612137600000 | 16668.02 |
| 1612224000000 | 16984.18 |
| 1612310400000 | 17066.86 |
| 1612396800000 | 17155.61 |
| 1612483200000 | 17176.8 |
| 1612742400000 | 17215.52 |
| 1612828800000 | 17100.39 |
| 1612915200000 | 17034.61 |
| 1613001600000 | 17253.95 |
| 1613088000000 | 17277.65 |
| 1613347200000 | 17432.41 |
| 1613433600000 | 17504.79 |
| 1613520000000 | 17289.98 |
| 1613606400000 | 17072.72 |
| 1613692800000 | 17156.25 |
| 1613952000000 | 16960.06 |
| 1614038400000 | 16758.66 |
| 1614124800000 | 16819.59 |
| 1614211200000 | 16757.23 |
| 1614297600000 | 16561.18 |
| 1614556800000 | 16894.94 |
| 1614643200000 | 16821.52 |
| 1614729600000 | 16715.43 |
| 1614816000000 | 16581.59 |
| 1614902400000 | 16267.29 |
| 1615161600000 | 16582.5099 |
| 1615248000000 | 16748.28 |
| 1615334400000 | 16720.13 |
| 1615420800000 | 16913.95 |
| 1615507200000 | 16830.5099 |
| 1615766400000 | 16848.68 |
| 1615852800000 | 16999.37 |
| 1615939200000 | 16877.1 |
| 1616025600000 | 16932.96 |
| 1616112000000 | 16747.28 |
| 1616371200000 | 16866.85 |
| 1616457600000 | 16814.82 |
| 1616544000000 | 16688.28 |
| 1616630400000 | 16587.9 |
| 1616716800000 | 16732.61 |
| 1616976000000 | 16660.53 |
| 1617062400000 | 16802.2 |
| 1617148800000 | 16796.57 |
| 1617235200000 | 17099.73 |
| 1617667200000 | 17189.07 |
| 1617753600000 | 17199.31 |
| 1617840000000 | 17277.15 |
| 1617926400000 | 17332.99 |
| 1618185600000 | 17192.65 |
| 1618272000000 | 17295.21 |
| 1618358400000 | 17318.0099 |
| 1618444800000 | 17475.82 |
| 1618531200000 | 17611.38 |
| 1618790400000 | 17524.11 |
| 1618876800000 | 17228.48 |
| 1618963200000 | 17231.44 |
| 1619049600000 | 17404.69 |
| 1619136000000 | 17351.5099 |
| 1619395200000 | 17492.15 |
| 1619481600000 | 17502.36 |
| 1619568000000 | 17457 |
| 1619654400000 | 17342.71 |
| 1619740800000 | 17314.5099 |
| 1620000000000 | 17418.2 |
| 1620086400000 | 16957.1 |
| 1620172800000 | 17214.9199 |
| 1620259200000 | 17067.81 |
| 1620345600000 | 17251.37 |
| 1620604800000 | 17137.7599 |
| 1620691200000 | 16784.41 |
| 1620777600000 | 16694.97 |
| 1620864000000 | 16719.48 |
| 1620950400000 | 16954.83 |
| 1621209600000 | 16945.93 |
| 1621296000000 | 17029.7 |
| 1621382400000 | 16827.45 |
| 1621468800000 | 17050.31 |
| 1621555200000 | 17073.7599 |
| 1621900800000 | 17230.16 |
| 1621987200000 | 17266.31 |
| 1622073600000 | 17387.12 |
| 1622160000000 | 17524.63 |
| 1622419200000 | 17463.9 |
| 1622505600000 | 17657.73 |
| 1622592000000 | 17610.87 |
| 1622678400000 | 17591.3 |
| 1622764800000 | 17709.84 |
| 1623024000000 | 17833.98 |
| 1623110400000 | 17759.27 |
| 1623196800000 | 17770.97 |
| 1623283200000 | 17751.34 |
| 1623369600000 | 17869.82 |
| 1623628800000 | 17953.57 |
| 1623715200000 | 17930.41 |
| 1623801600000 | 17980.19 |
| 1623888000000 | 17976.06 |
| 1623974400000 | 17868.31 |
| 1624233600000 | 17949.88 |
| 1624320000000 | 17968.81 |
| 1624406400000 | 17793.08 |
| 1624492800000 | 18026.37 |
| 1624579200000 | 18092.68 |
| 1624838400000 | 17990.84 |
| 1624924800000 | 18001.15 |
| 1625011200000 | 17870.4 |
| 1625097600000 | 17962 |
| 1625184000000 | 18071.24 |
| 1625443200000 | 18108.81 |
| 1625529600000 | 18114.1699 |
| 1625616000000 | 18247.97 |
| 1625702400000 | 18013.53 |
| 1625788800000 | 18232.71 |
| 1626048000000 | 18326.75 |
| 1626134400000 | 18307.79 |
| 1626220800000 | 18231.87 |
| 1626307200000 | 18104.84 |
| 1626393600000 | 18060.91 |
| 1626652800000 | 17759.81 |
| 1626739200000 | 17799.38 |
| 1626825600000 | 18088.91 |
| 1626912000000 | 18267.73 |
| 1626998400000 | 18435.05 |
| 1627257600000 | 18377.66 |
| 1627344000000 | 18295.49 |
| 1627430400000 | 18436.59 |
| 1627516800000 | 18474.22 |
| 1627603200000 | 18408.16 |
| 1627862400000 | 18532.5099 |
| 1627948800000 | 18488.12 |
| 1628035200000 | 18585.72 |
| 1628121600000 | 18712.24 |
| 1628208000000 | 18627.66 |
| 1628467200000 | 18648.98 |
| 1628553600000 | 18776.88 |
| 1628640000000 | 18729.62 |
| 1628726400000 | 18752.95 |
| 1628812800000 | 18812.78 |
| 1629072000000 | 18710.38 |
| 1629158400000 | 18716.4199 |
| 1629244800000 | 18862.37 |
| 1629331200000 | 18651.82 |
| 1629417600000 | 18679.68 |
| 1629676800000 | 18829.29 |
| 1629763200000 | 18929.79 |
| 1629849600000 | 18917.77 |
| 1629936000000 | 18833.49 |
| 1630022400000 | 18923.61 |
| 1630281600000 | 18997.83 |
| 1630368000000 | 18832.14 |
| 1630454400000 | 18952.97 |
| 1630540800000 | 19001.33 |
| 1630627200000 | 18886.27 |
| 1630886400000 | 18966.96 |
| 1630972800000 | 18987.98 |
| 1631059200000 | 18825.09 |
| 1631145600000 | 18917.19 |
| 1631232000000 | 18902.47 |
| 1631491200000 | 18748.02 |
| 1631577600000 | 18786.45 |
| 1631664000000 | 18565.04 |
| 1631750400000 | 18622.45 |
| 1631836800000 | 18483.81 |
| 1632096000000 | 18225.4 |
| 1632182400000 | 18322.62 |
| 1632268800000 | 18438.48 |
| 1632355200000 | 18583.58 |
| 1632441600000 | 18478.34 |
| 1632700800000 | 18473.94 |
| 1632787200000 | 18069.71 |
| 1632873600000 | 18079.2599 |
| 1632960000000 | 18000.2599 |
| 1633046400000 | 17883.31 |
| 1633305600000 | 17713.64 |
| 1633392000000 | 17814.59 |
| 1633478400000 | 17432.4199 |
| 1633564800000 | 17543.98 |
| 1633651200000 | 17493.78 |
| 1633910400000 | 17559.96 |
| 1633996800000 | 17606.03 |
| 1634083200000 | 17675.48 |
| 1634169600000 | 17891.36 |
| 1634256000000 | 17990.3 |
| 1634515200000 | 18006.6699 |
| 1634601600000 | 18111.78 |
| 1634688000000 | 18085.66 |
| 1634774400000 | 18178.28 |
| 1634860800000 | 18234.65 |
| 1635120000000 | 18247.23 |
| 1635206400000 | 18381.97 |
| 1635292800000 | 18332.08 |
| 1635379200000 | 18332.64 |
| 1635465600000 | 18248.3 |
| 1635724800000 | 18387.71 |
| 1635811200000 | 18412.21 |
| 1635897600000 | 18614.14 |
| 1635984000000 | 18788.1 |
| 1636070400000 | 18757.5099 |
| 1636329600000 | 18914.5099 |
| 1636416000000 | 18901.43 |
| 1636502400000 | 18845.36 |
| 1636588800000 | 18827.1 |
| 1636675200000 | 18781.4 |
| 1636934400000 | 18908.16 |
| 1637020800000 | 18954.75 |
| 1637107200000 | 18907.54 |
| 1637193600000 | 18832.9199 |
| 1637280000000 | 18804.24 |
| 1637539200000 | 18673.56 |
| 1637625600000 | 18354.1699 |
| 1637712000000 | 18235.38 |
| 1637798400000 | 18332.58 |
| 1637884800000 | 17724.03 |
| 1638144000000 | 17829.83 |
| 1638230400000 | 17745.32 |
| 1638316800000 | 17975.08 |
| 1638403200000 | 17684.37 |
| 1638489600000 | 17651.1699 |
| 1638748800000 | 17800.86 |
| 1638835200000 | 18242.09 |
| 1638921600000 | 18171.38 |
| 1639008000000 | 18114.36 |
| 1639094400000 | 18010.49 |
| 1639353600000 | 18047.03 |
| 1639440000000 | 17902.5 |
| 1639526400000 | 17976.93 |
| 1639612800000 | 18050.19 |
| 1639699200000 | 18043.8 |
| 1639958400000 | 17809.14 |
| 1640044800000 | 17984.25 |
| 1640131200000 | 18128.35 |
| 1640217600000 | 18239.25 |
| 1640563200000 | 18358.94 |
| 1640649600000 | 18483.7599 |
| 1640736000000 | 18403.4199 |
| 1640822400000 | 18390.6699 |
| 1641168000000 | 18581.78 |
| 1641254400000 | 18601.6699 |
| 1641340800000 | 18656.6 |
| 1641427200000 | 18414.28 |
| 1641513600000 | 18313.49 |
| 1641772800000 | 18032.15 |
| 1641859200000 | 18142.39 |
| 1641945600000 | 18266.1 |
| 1642032000000 | 18217.87 |
| 1642118400000 | 18074.08 |
| 1642377600000 | 18110.05 |
| 1642464000000 | 17883.88 |
| 1642550400000 | 17872.9 |
| 1642636800000 | 17980.7599 |
| 1642723200000 | 17615.28 |
| 1642982400000 | 16880.91 |
| 1643068800000 | 16977.63 |
| 1643155200000 | 17349.12 |
| 1643241600000 | 17397.58 |
| 1643328000000 | 17318.11 |
| 1643587200000 | 17447.4 |
| 1643673600000 | 17664.31 |
| 1643760000000 | 17822.15 |
| 1643846400000 | 17615.68 |
| 1643932800000 | 17321.12 |
| 1644192000000 | 17344.58 |
| 1644278400000 | 17413.88 |
| 1644364800000 | 17687.7 |
| 1644451200000 | 17555.08 |
| 1644537600000 | 17490.24 |
| 1644796800000 | 17139.4 |
| 1644883200000 | 17522.81 |
| 1645056000000 | 17482.64 |
| 1645142400000 | 17260.2 |
| 1645401600000 | 16924.38 |
| 1645488000000 | 16851.3 |
| 1645574400000 | 16691.8 |
| 1645660800000 | 16051.38 |
| 1645747200000 | 16646.3 |
| 1646006400000 | 16684.52 |
| 1646092800000 | 16219.16 |
| 1646179200000 | 16279.7 |
| 1646265600000 | 15877.77 |
| 1646352000000 | 15106.12 |
| 1646611200000 | 14836.3 |
| 1646697600000 | 14746.22 |
| 1646784000000 | 15726.74 |
| 1646870400000 | 15424 |
| 1646956800000 | 15682.75 |
| 1647216000000 | 15979.15 |
| 1647302400000 | 15888.96 |
| 1647388800000 | 16419.68 |
| 1647475200000 | 16474.39 |
| 1647561600000 | 16544.23 |
| 1647820800000 | 16583.99 |
| 1647907200000 | 16705.89 |
| 1647993600000 | 16510.8 |
| 1648080000000 | 16408.72 |
| 1648166400000 | 16316.94 |
| 1648425600000 | 16350.88 |
| 1648512000000 | 16678.47 |
| 1648598400000 | 16498.9199 |
| 1648684800000 | 16230.3 |
| 1648771200000 | 16324.97 |
| 1649030400000 | 16509.16 |
| 1649116800000 | 16514.02 |
| 1649203200000 | 16024.93 |
| 1649289600000 | 15907.31 |
| 1649376000000 | 16135.61 |
| 1649635200000 | 16000.3 |
| 1649721600000 | 15913.09 |
| 1649808000000 | 15913.45 |
| 1649894400000 | 16051.46 |
| 1650326400000 | 16073.78 |
| 1650412800000 | 16272.07 |
| 1650499200000 | 16450.06 |
| 1650585600000 | 16113.45 |
| 1650844800000 | 15820.9 |
| 1650931200000 | 15551.84 |
| 1651017600000 | 15598.64 |
| 1651104000000 | 15735.19 |
| 1651190400000 | 15730.86 |
| 1651449600000 | 15431.99 |
| 1651536000000 | 15630.42 |
| 1651622400000 | 15500.03 |
| 1651708800000 | 15328.3 |
| 1651795200000 | 14971.35 |
| 1652054400000 | 14475.93 |
| 1652140800000 | 14585.98 |
| 1652227200000 | 14873.9 |
| 1652313600000 | 14637.8 |
| 1652400000000 | 14965.8 |
| 1652659200000 | 15007.24 |
| 1652745600000 | 15234.44 |
| 1652832000000 | 15092.34 |
| 1653004800000 | 15096.26 |
| 1653264000000 | 15215.46 |
| 1653350400000 | 14927.71 |
| 1653436800000 | 15021.95 |
| 1653523200000 | 15150.88 |
| 1653609600000 | 15315.59 |
| 1653868800000 | 15542.46 |
| 1653955200000 | 15400.06 |
| 1654041600000 | 15315.34 |
| 1654128000000 | 15564.59 |
| 1654214400000 | 15554.43 |
| 1654473600000 | 15718.28 |
| 1654560000000 | 15641.04 |
| 1654646400000 | 15532.38 |
| 1654732800000 | 15256.37 |
| 1654819200000 | 14802.55 |
| 1655078400000 | 14272.94 |
| 1655164800000 | 14064.75 |
| 1655251200000 | 14293.51 |
| 1655337600000 | 13754.87 |
| 1655424000000 | 13919.19 |
| 1655683200000 | 14135.97 |
| 1655769600000 | 14151.06 |
| 1655856000000 | 14009.87 |
| 1655942400000 | 13619.05 |
| 1656028800000 | 13851.55 |
| 1656288000000 | 13954.92 |
| 1656374400000 | 13937.19 |
| 1656460800000 | 13554.74 |
| 1656547200000 | 13243.44 |
| 1656633600000 | 13244.44 |
| 1656892800000 | 13075.09 |
| 1656979200000 | 12628.09 |
| 1657065600000 | 12803.58 |
| 1657152000000 | 13256.03 |
| 1657238400000 | 13481.76 |
| 1657497600000 | 13171.83 |
| 1657584000000 | 13202.72 |
| 1657670400000 | 13073.75 |
| 1657756800000 | 12818.92 |
| 1657843200000 | 13101.9599 |
| 1658102400000 | 13288.04 |
| 1658188800000 | 13592.99 |
| 1658275200000 | 13685.97 |
| 1658361600000 | 13665.5 |
| 1658448000000 | 13726.16 |
| 1658707200000 | 13652.97 |
| 1658793600000 | 13361.6 |
| 1658880000000 | 13581.59 |
| 1658966400000 | 13751.99 |
| 1659052800000 | 14022.91 |
| 1659312000000 | 14054.57 |
| 1659398400000 | 14030.76 |
| 1659484800000 | 14248.84 |
| 1659571200000 | 14432.02 |
| 1659657600000 | 14232.23 |
| 1659916800000 | 14272.28 |
| 1660003200000 | 13975.04 |
| 1660089600000 | 14254.52 |
| 1660176000000 | 14293.86 |
| 1660262400000 | 14299.25 |
| 1660521600000 | 14299.95 |
| 1660608000000 | 14403.17 |
| 1660694400000 | 14114.2 |
| 1660780800000 | 14107.15 |
| 1660867200000 | 13828.15 |
| 1661126400000 | 13327.4599 |
| 1661212800000 | 13304.53 |
| 1661299200000 | 13352.37 |
| 1661385600000 | 13359.39 |
| 1661472000000 | 13079.3 |
| 1661731200000 | 13052.05 |
| 1661817600000 | 13012.83 |
| 1661904000000 | 12922.84 |
| 1661990400000 | 12511.37 |
| 1662076800000 | 12893.82 |
| 1662336000000 | 12641.57 |
| 1662422400000 | 12752.27 |
| 1662508800000 | 12809.59 |
| 1662595200000 | 12876.66 |
| 1662681600000 | 13171.07 |
| 1662940800000 | 13420.05 |
| 1663027200000 | 12974.97 |
| 1663113600000 | 12709.14 |
| 1663200000000 | 12532.48 |
| 1663286400000 | 12270.43 |
| 1663545600000 | 12283.92 |
| 1663632000000 | 12175.8799 |
| 1663718400000 | 12251.98 |
| 1663804800000 | 11923.64 |
| 1663891200000 | 11551.73 |
| 1664150400000 | 11504.99 |
| 1664236800000 | 11449.77 |
| 1664323200000 | 11441.56 |
| 1664409600000 | 11167.1 |
| 1664496000000 | 11463.82 |
| 1664755200000 | 11616.93 |
| 1664841600000 | 12041.32 |
| 1664928000000 | 11776.87 |
| 1665014400000 | 11796.35 |
| 1665100800000 | 11545.37 |
| 1665360000000 | 11517.34 |
| 1665446400000 | 11371.82 |
| 1665532800000 | 11219.17 |
| 1665619200000 | 11389.06 |
| 1665705600000 | 11443.74 |
| 1665964800000 | 11777.03 |
| 1666051200000 | 11913.26 |
| 1666137600000 | 11777.8799 |
| 1666224000000 | 11925.61 |
| 1666310400000 | 11743.66 |
| 1666569600000 | 11909.59 |
| 1666656000000 | 12199.28 |
| 1666742400000 | 12406.62 |
| 1666828800000 | 12267.77 |
| 1666915200000 | 12119.31 |
| 1667260800000 | 12307.79 |
| 1667347200000 | 12170.47 |
| 1667433600000 | 11912.54 |
| 1667520000000 | 12201.53 |
| 1667779200000 | 12341.27 |
| 1667865600000 | 12543.87 |
| 1667952000000 | 12441.35 |
| 1668038400000 | 12949.35 |
| 1668124800000 | 13310.19 |
| 1668384000000 | 13479.18 |
| 1668470400000 | 13415.8 |
| 1668556800000 | 13123.58 |
| 1668643200000 | 13071.65 |
| 1668729600000 | 13192.8 |
| 1668988800000 | 13090.48 |
| 1669075200000 | 13127.32 |
| 1669161600000 | 13135.79 |
| 1669248000000 | 13350.51 |
| 1669334400000 | 13307.74 |
| 1669593600000 | 13117.92 |
| 1669680000000 | 12992.68 |
| 1669766400000 | 13113.9599 |
| 1669852800000 | 13299.18 |
| 1669939200000 | 13416.6 |
| 1670198400000 | 13272.92 |
| 1670284800000 | 13131.77 |
| 1670371200000 | 12944.8 |
| 1670457600000 | 13048.06 |
| 1670544000000 | 13119.57 |
| 1670803200000 | 13059.56 |
| 1670889600000 | 13331.79 |
| 1670976000000 | 13258.28 |
| 1671062400000 | 12957.72 |
| 1671148800000 | 12791.07 |
| 1671408000000 | 12822.32 |
| 1671494400000 | 12790.81 |
| 1671580800000 | 13059.39 |
| 1671667200000 | 12864.06 |
| 1671753600000 | 12937.16 |
| 1672099200000 | 12956.34 |
| 1672185600000 | 12912.95 |
| 1672272000000 | 13034.11 |
| 1672358400000 | 12870.27 |
| 1672617600000 | 13053.69 |
| 1672704000000 | 13280.19 |
| 1672790400000 | 13551.91 |
| 1672876800000 | 13666.83 |
| 1672963200000 | 13819.51 |
| 1673222400000 | 14122.23 |
| 1673308800000 | 14031.42 |
| 1673395200000 | 14233.24 |
| 1673481600000 | 14386.35 |
| 1673568000000 | 14477.41 |
| 1673827200000 | 14581.22 |
| 1673913600000 | 14673.09 |
| 1674000000000 | 14767.04 |
| 1674086400000 | 14398.51 |
| 1674172800000 | 14591.42 |
| 1674432000000 | 14702.17 |
| 1674518400000 | 14637.76 |
| 1674604800000 | 14567.29 |
| 1674691200000 | 14752.23 |
| 1674777600000 | 14898.51 |
| 1675036800000 | 14792.58 |
| 1675123200000 | 14763.94 |
| 1675209600000 | 14782.71 |
| 1675296000000 | 15274.12 |
| 1675382400000 | 15258.58 |
| 1675641600000 | 15017.7 |
| 1675728000000 | 14944.6 |
| 1675814400000 | 14964.9 |
| 1675900800000 | 14871.52 |
| 1675987200000 | 14542.96 |
| 1676246400000 | 14601.47 |
| 1676332800000 | 14511.06 |
| 1676419200000 | 14674.59 |
| 1676505600000 | 14863.67 |
| 1676592000000 | 14771.64 |
| 1676851200000 | 14744.02 |
| 1676937600000 | 14696.06 |
| 1677024000000 | 14565.94 |
| 1677110400000 | 14693.98 |
| 1677196800000 | 14550.03 |
| 1677456000000 | 14679.99 |
| 1677542400000 | 14664.06 |
| 1677628800000 | 14628.6 |
| 1677715200000 | 14561.01 |
| 1677801600000 | 14802.34 |
| 1678060800000 | 14932.3 |
| 1678147200000 | 14770.74 |
| 1678233600000 | 14747.39 |
| 1678320000000 | 14557.6 |
| 1678406400000 | 14331.33 |
| 1678665600000 | 13939.22 |
| 1678752000000 | 14219.35 |
| 1678838400000 | 13713.53 |
| 1678924800000 | 13842.96 |
| 1679011200000 | 13537.31 |
| 1679270400000 | 13611.87 |
| 1679356800000 | 13829.98 |
| 1679443200000 | 13751.19 |
| 1679529600000 | 13951.57 |
| 1679616000000 | 13552.46 |
| 1679875200000 | 13670.33 |
| 1679961600000 | 13592.7 |
| 1680048000000 | 13757.46 |
| 1680134400000 | 14051.58 |
| 1680220800000 | 14155.99 |
| 1680480000000 | 14045.08 |
| 1680566400000 | 14032.24 |
| 1680652800000 | 13801.81 |
| 1680739200000 | 13918.23 |
| 1681171200000 | 14046.93 |
| 1681344000000 | 14104.09 |
| 1681430400000 | 14220.27 |
| 1681689600000 | 14245.44 |
| 1681776000000 | 14314.7 |
| 1681862400000 | 14274 |
| 1681948800000 | 14199.69 |
| 1682035200000 | 14196.76 |
| 1682294400000 | 14189.79 |
| 1682380800000 | 14096.62 |
| 1682467200000 | 14054.74 |
| 1682553600000 | 14115.78 |
| 1682640000000 | 14229.19 |
| 1682985600000 | 14024.74 |
| 1683072000000 | 14013.73 |
| 1683158400000 | 13945.69 |
| 1683244800000 | 14092.18 |
| 1683504000000 | 14038.23 |
| 1683590400000 | 13921.44 |
| 1683676800000 | 13942.23 |
| 1683763200000 | 13858.58 |
| 1683849600000 | 13899.24 |
| 1684108800000 | 13920.67 |
| 1684195200000 | 13886.54 |
| 1684281600000 | 13902.99 |
| 1684368000000 | 13945.87 |
| 1684454400000 | 13956.09 |
| 1684713600000 | 13927.65 |
| 1684800000000 | 13827.48 |
| 1684886400000 | 13511.88 |
| 1684972800000 | 13500.76 |
| 1685059200000 | 13598.77 |
| 1685318400000 | 13563.39 |
| 1685404800000 | 13499.76 |
| 1685491200000 | 13370.16 |
| 1685577600000 | 13452.13 |
| 1685664000000 | 13713.26 |
| 1685923200000 | 13631.52 |
| 1686009600000 | 13630.29 |
| 1686096000000 | 13649.35 |
| 1686182400000 | 13665.6 |
| 1686268800000 | 13653.48 |
| 1686528000000 | 13729.7 |
| 1686614400000 | 13813.48 |
| 1686700800000 | 13856.87 |
| 1686787200000 | 13742.19 |
| 1686873600000 | 13813.72 |
| 1687132800000 | 13664.06 |
| 1687219200000 | 13430.86 |
| 1687305600000 | 13362.14 |
| 1687392000000 | 13520.88 |
| 1687478400000 | 13459.48 |
| 1687737600000 | 13481.02 |
| 1687824000000 | 13511.84 |
| 1687910400000 | 13675.85 |
| 1687996800000 | 13662.76 |
| 1688083200000 | 13871.95 |
| 1688342400000 | 13912.84 |
| 1688428800000 | 13977.67 |
| 1688515200000 | 13782.02 |
| 1688601600000 | 13412.7 |
| 1688688000000 | 13566.77 |
| 1688947200000 | 13577.58 |
| 1689033600000 | 13718.92 |
| 1689120000000 | 14037.48 |
| 1689206400000 | 14059.68 |
| 1689292800000 | 13991.27 |
| 1689552000000 | 13923.17 |
| 1689638400000 | 14095.51 |
| 1689724800000 | 14252.63 |
| 1689811200000 | 14177.44 |
| 1689897600000 | 14188.59 |
| 1690156800000 | 14161.35 |
| 1690243200000 | 14210.68 |
| 1690329600000 | 14199.65 |
| 1690416000000 | 14453.19 |
| 1690502400000 | 14416 |
| 1690761600000 | 14481.78 |
| 1690848000000 | 14348.17 |
| 1690934400000 | 14083.76 |
| 1691020800000 | 14029.22 |
| 1691107200000 | 14105.57 |
| 1691366400000 | 14074.58 |
| 1691452800000 | 14016.55 |
| 1691539200000 | 14074.15 |
| 1691625600000 | 14228.77 |
| 1691712000000 | 14103.19 |
| 1691971200000 | 14069.4 |
| 1692057600000 | 13953.27 |
| 1692144000000 | 13968.43 |
| 1692230400000 | 13818.98 |
| 1692316800000 | 13635.43 |
| 1692576000000 | 13564.41 |
| 1692662400000 | 13678.91 |
| 1692748800000 | 13711.34 |
| 1692835200000 | 13611.52 |
| 1692921600000 | 13558.38 |
| 1693180800000 | 13703.08 |
| 1693267200000 | 13892.65 |
| 1693353600000 | 13819.98 |
| 1693440000000 | 13970.02 |
| 1693526400000 | 13966.94 |
| 1693785600000 | 13986.75 |
| 1693872000000 | 13893.41 |
| 1693958400000 | 13778.21 |
| 1694044800000 | 13639.16 |
| 1694390400000 | 13660.91 |
| 1694476800000 | 13603.44 |
| 1694563200000 | 13586.39 |
| 1694649600000 | 13721.97 |
| 1694736000000 | 13716.99 |
| 1694995200000 | 13515.65 |
| 1695081600000 | 13510.2 |
| 1695168000000 | 13650.78 |
| 1695254400000 | 13345.08 |
| 1695340800000 | 13325.4 |
| 1695600000000 | 13121.33 |
| 1695686400000 | 12893.52 |
| 1695772800000 | 12869.7 |
| 1695859200000 | 12914.73 |
| 1695945600000 | 13093.84 |
| 1696204800000 | 12942.35 |
| 1696291200000 | 12703.04 |
| 1696377600000 | 12695.14 |
| 1696464000000 | 12640.81 |
| 1696550400000 | 12756.41 |
| 1696809600000 | 12669.76 |
| 1696896000000 | 12953.39 |
| 1696982400000 | 12785.84 |
| 1697068800000 | 12700.07 |
| 1697155200000 | 12532.06 |
| 1697414400000 | 12563.7099 |
| 1697500800000 | 12542.31 |
| 1697587200000 | 12404.49 |
| 1697673600000 | 12271.37 |
| 1697760000000 | 12084.77 |
| 1698019200000 | 12091.79 |
| 1698105600000 | 12264.47 |
| 1698192000000 | 12063.51 |
| 1698278400000 | 11949.74 |
| 1698364800000 | 11937.32 |
| 1698624000000 | 11973.64 |
| 1698710400000 | 12071.99 |
| 1698796800000 | 12081.45 |
| 1698883200000 | 12418.3799 |
| 1698969600000 | 12622.75 |
| 1699228800000 | 12508.11 |
| 1699315200000 | 12608 |
| 1699401600000 | 12750.37 |
| 1699488000000 | 12965.56 |
| 1699574400000 | 12700.01 |
| 1699833600000 | 12759.66 |
| 1699920000000 | 13179.35 |
| 1700006400000 | 13284.41 |
| 1700092800000 | 13040.31 |
| 1700179200000 | 13198.68 |
| 1700438400000 | 13254.41 |
| 1700524800000 | 13030.02 |
| 1700611200000 | 13124.39 |
| 1700697600000 | 13106.97 |
| 1700784000000 | 13163.81 |
| 1701043200000 | 13113.3799 |
| 1701129600000 | 13059.75 |
| 1701216000000 | 13213.79 |
| 1701302400000 | 13148.23 |
| 1701388800000 | 13303.43 |
| 1701648000000 | 13242.05 |
| 1701734400000 | 13302.91 |
| 1701820800000 | 13426.51 |
| 1701907200000 | 13324.75 |
| 1701993600000 | 13403.26 |
| 1702252800000 | 13368.59 |
| 1702339200000 | 13348.78 |
| 1702425600000 | 13270.87 |
| 1702512000000 | 13657.83 |
| 1702598400000 | 13625.47 |
| 1702857600000 | 13510.23 |
| 1702944000000 | 13637.09 |
| 1703030400000 | 13735.55 |
| 1703116800000 | 13668.61 |
| 1703203200000 | 13529.96 |
| 1703635200000 | 13637.43 |
| 1703721600000 | 13590.88 |
| 1703808000000 | 13627.23 |
| 1704153600000 | 13477.1 |
| 1704240000000 | 13182.73 |
| 1704326400000 | 13111.04 |
| 1704412800000 | 13085.09 |
| 1704672000000 | 13214.98 |
| 1704758400000 | 13218.77 |
| 1704844800000 | 13180.5 |
| 1704931200000 | 13091.25 |
| 1705017600000 | 13205.22 |
| 1705276800000 | 13049.94 |
| 1705363200000 | 12904.48 |
| 1705449600000 | 12679.54 |
| 1705536000000 | 12831.6 |
| 1705622400000 | 12770.92 |
| 1705881600000 | 12929.66 |
| 1705968000000 | 12975.3 |
| 1706054400000 | 13127.07 |
| 1706140800000 | 13094.07 |
| 1706227200000 | 13143.78 |
| 1706486400000 | 13107.23 |
| 1706572800000 | 13062.31 |
| 1706659200000 | 13035.53 |
| 1706745600000 | 13007.36 |
| 1706832000000 | 12881.02 |
| 1707091200000 | 12842.6299 |
| 1707177600000 | 12959.2 |
| 1707264000000 | 12904.42 |
| 1707350400000 | 12937.75 |
| 1707436800000 | 12909.02 |
| 1707696000000 | 13092.97 |
| 1707782400000 | 12906.9599 |
| 1707868800000 | 13071.15 |
| 1707955200000 | 13075.05 |
| 1708041600000 | 13116.56 |
| 1708300800000 | 13049.53 |
| 1708387200000 | 12921.23 |
| 1708473600000 | 12899.07 |
| 1708560000000 | 13092.76 |
| 1708646400000 | 13042.44 |
| 1708905600000 | 12935.12 |
| 1708992000000 | 13024.7 |
| 1709078400000 | 12984.99 |
| 1709164800000 | 12954.3799 |
| 1709251200000 | 13102.9599 |
| 1709510400000 | 13036.23 |
| 1709596800000 | 13040.5 |
| 1709683200000 | 13122.94 |
| 1709769600000 | 13126.7 |
| 1709856000000 | 13034.32 |
| 1710115200000 | 13060.82 |
| 1710201600000 | 13247.32 |
| 1710288000000 | 13219.18 |
| 1710374400000 | 13173.73 |
| 1710460800000 | 13074.53 |
| 1710720000000 | 13110.76 |
| 1710806400000 | 13165.7 |
| 1710892800000 | 13174.94 |
| 1710979200000 | 13279.65 |
| 1711065600000 | 13351.02 |
| 1711324800000 | 13373.15 |
| 1711411200000 | 13475.69 |
| 1711497600000 | 13586.28 |
| 1711584000000 | 13561.75 |
| 1712016000000 | 13428.04 |
| 1712102400000 | 13568.99 |
| 1712188800000 | 13674.42 |
| 1712275200000 | 13497.61 |
| 1712534400000 | 13608.71 |
| 1712620800000 | 13536.39 |
| 1712707200000 | 13510.06 |
| 1712793600000 | 13391.31 |
| 1712880000000 | 13327.95 |
| 1713139200000 | 13262.91 |
| 1713225600000 | 13025.56 |
| 1713312000000 | 13001.94 |
| 1713398400000 | 13133.68 |
| 1713484800000 | 13033.59 |
| 1713744000000 | 13183.98 |
| 1713830400000 | 13352.12 |
| 1713916800000 | 13212.23 |
| 1714003200000 | 13051.04 |
| 1714089600000 | 13109.57 |
| 1714348800000 | 13192.87 |
| 1714435200000 | 13152.75 |
| 1714608000000 | 13122.03 |
| 1714694400000 | 13146.23 |
| 1714953600000 | 13279.5 |
| 1715040000000 | 13276.51 |
| 1715126400000 | 13301.66 |
| 1715212800000 | 13276.1299 |
| 1715299200000 | 13293.51 |
| 1715558400000 | 13333.31 |
| 1715644800000 | 13527.7 |
| 1715731200000 | 13615.91 |
| 1715817600000 | 13631.15 |
| 1715904000000 | 13575.84 |
| 1716163200000 | 13590.11 |
| 1716249600000 | 13436.97 |
| 1716336000000 | 13423.98 |
| 1716422400000 | 13439.41 |
| 1716508800000 | 13385.34 |
| 1716768000000 | 13462.12 |
| 1716854400000 | 13389.67 |
| 1716940800000 | 13119.54 |
| 1717027200000 | 13221.59 |
| 1717113600000 | 13177.87 |
| 1717372800000 | 13299.55 |
| 1717459200000 | 13209.04 |
| 1717545600000 | 13273.51 |
| 1717632000000 | 13291.78 |
| 1717718400000 | 13209.79 |
| 1717977600000 | 13150.78 |
| 1718064000000 | 13011.24 |
| 1718150400000 | 13155.35 |
| 1718236800000 | 12807.8799 |
| 1718323200000 | 12633.17 |
| 1718582400000 | 12517.29 |
| 1718668800000 | 12569.56 |
| 1718755200000 | 12509.81 |
| 1718841600000 | 12629.65 |
| 1718928000000 | 12421.14 |
| 1719187200000 | 12621.22 |
| 1719273600000 | 12505.19 |
| 1719360000000 | 12440.65 |
| 1719446400000 | 12459.3 |
| 1719532800000 | 12362.16 |
| 1719792000000 | 12395.84 |
| 1719878400000 | 12337.5 |
| 1719964800000 | 12469.79 |
| 1720051200000 | 12540.16 |
| 1720137600000 | 12633.24 |
| 1720396800000 | 12543.79 |
| 1720483200000 | 12399.53 |
| 1720569600000 | 12577.14 |
| 1720656000000 | 12643.09 |
| 1720742400000 | 12719.7099 |
| 1721001600000 | 12613.66 |
| 1721088000000 | 12558.9 |
| 1721174400000 | 12536.92 |
| 1721260800000 | 12564.15 |
| 1721347200000 | 12444.34 |
| 1721606400000 | 12481.09 |
| 1721692800000 | 12422.26 |
| 1721779200000 | 12304.8799 |
| 1721865600000 | 12251.72 |
| 1721952000000 | 12332.97 |
| 1722211200000 | 12323.76 |
| 1722297600000 | 12426.37 |
| 1722384000000 | 12458.92 |
| 1722470400000 | 12276.58 |
| 1722556800000 | 12012.54 |
| 1722816000000 | 11767.19 |
| 1722902400000 | 11824.04 |
| 1722988800000 | 11899.28 |
| 1723075200000 | 11837.03 |
| 1723161600000 | 11907.36 |
| 1723420800000 | 11859.75 |
| 1723507200000 | 11942.64 |
| 1723593600000 | 12044.08 |
| 1723680000000 | 12170.93 |
| 1723766400000 | 12183.48 |
| 1724025600000 | 12253.65 |
| 1724112000000 | 12162.3799 |
| 1724198400000 | 12234.37 |
| 1724284800000 | 12259.51 |
| 1724371200000 | 12372.23 |
| 1724630400000 | 12361.2099 |
| 1724716800000 | 12413.79 |
| 1724803200000 | 12380.69 |
| 1724889600000 | 12525.51 |
| 1724976000000 | 12621.11 |
| 1725235200000 | 12591.09 |
| 1725321600000 | 12474.8 |
| 1725408000000 | 12421.4599 |
| 1725494400000 | 12451.48 |
| 1725580800000 | 12298.55 |
| 1725840000000 | 12374.53 |
| 1725926400000 | 12373.42 |
| 1726012800000 | 12327.62 |
| 1726099200000 | 12390.22 |
| 1726185600000 | 12546.1 |
| 1726444800000 | 12478.08 |
| 1726531200000 | 12659.29 |
| 1726617600000 | 12663.68 |
| 1726704000000 | 12897.32 |
| 1726790400000 | 12689.78 |
| 1727049600000 | 12764.8 |
| 1727136000000 | 12807.86 |
| 1727222400000 | 12922.54 |
| 1727308800000 | 13158.1 |
| 1727395200000 | 13360.95 |
| 1727654400000 | 13185.94 |
| 1727740800000 | 13177.85 |
| 1727827200000 | 13146.32 |
| 1727913600000 | 13049.58 |
| 1728000000000 | 13184.12 |
| 1728259200000 | 13130.18 |
| 1728345600000 | 13073.39 |
| 1728432000000 | 13227.45 |
| 1728518400000 | 13132.94 |
| 1728604800000 | 13178.4599 |
| 1728864000000 | 13205.89 |
| 1728950400000 | 13225.85 |
| 1729036800000 | 13285.15 |
| 1729123200000 | 13332.86 |
| 1729209600000 | 13422.92 |
| 1729468800000 | 13332.78 |
| 1729555200000 | 13300.53 |
| 1729641600000 | 13268.59 |
| 1729728000000 | 13327.57 |
| 1729814400000 | 13385.22 |
| 1730073600000 | 13423.23 |
| 1730160000000 | 13287.68 |
| 1730246400000 | 13076.5 |
| 1730332800000 | 12927.22 |
| 1730419200000 | 13019.1299 |
| 1730678400000 | 12971.98 |
| 1730764800000 | 13045.01 |
| 1730851200000 | 12932.7099 |
| 1730937600000 | 13026.68 |
| 1731024000000 | 13056.86 |
| 1731283200000 | 13256.39 |
| 1731369600000 | 12988 |
| 1731456000000 | 12884.42 |
| 1731542400000 | 12999.68 |
| 1731628800000 | 12968.58 |
| 1731888000000 | 12862.58 |
| 1731974400000 | 12815.24 |
| 1732060800000 | 12768 |
| 1732147200000 | 12702.05 |
| 1732233600000 | 12855.22 |
| 1732492800000 | 12997.26 |
| 1732579200000 | 12870.23 |
| 1732665600000 | 12858.51 |
| 1732752000000 | 12877.62 |
| 1732838400000 | 12924.1 |
| 1733097600000 | 12915.49 |
| 1733184000000 | 12987.97 |
| 1733270400000 | 13170.14 |
| 1733356800000 | 13322.97 |
| 1733443200000 | 13410.4 |
| 1733702400000 | 13306.67 |
| 1733788800000 | 13186.75 |
| 1733875200000 | 13222.92 |
| 1733961600000 | 13165.94 |
| 1734048000000 | 13025.85 |
| 1734307200000 | 12858.11 |
| 1734393600000 | 12737.22 |
| 1734480000000 | 12691.86 |
| 1734566400000 | 12486.04 |
| 1734652800000 | 12545.66 |
| 1734912000000 | 12622 |
| 1735257600000 | 12621.95 |
| 1735516800000 | 12564.95 |
| 1735776000000 | 12628.68 |
| 1735862400000 | 12521.42 |
| 1736121600000 | 12619.32 |
| 1736208000000 | 12673.52 |
| 1736294400000 | 12557.98 |
| 1736380800000 | 12561.1299 |
| 1736467200000 | 12457.99 |
| 1736726400000 | 12296.3799 |
| 1736812800000 | 12357.95 |
| 1736899200000 | 12552.94 |
| 1736985600000 | 12526.81 |
| 1737072000000 | 12685.58 |
| 1737331200000 | 12767.7 |
| 1737417600000 | 12753.32 |
| 1737504000000 | 12794.2 |
| 1737590400000 | 12742.79 |
| 1737676800000 | 12819.99 |
| 1737936000000 | 12817.86 |
| 1738022400000 | 12892.15 |
| 1738108800000 | 12871.73 |
| 1738195200000 | 13126.42 |
| 1738281600000 | 13125.65 |
| MDAX | Regulated Market All Share | |
|---|---|---|
| 2018 | -19.864383945202 | -17.340091547439 |
| 2019 | 29.085877485707 | 20.044068828552 |
| 2020 | 6.7408083007247 | 3.265306122449 |
| 2021 | 12.646100773855 | 15.46413452768 |
| 2022 | -30.017394689807 | -16.762543296401 |
| 2023 | 5.8814616942768 | 15.434314429289 |
| 2024 | -7.7952746082659 | 11.000084324142 |
| 2025 | 67.522588158959 | 173.97948250743 |
Methodology
To be considered for MDAX admission, companies must fulfil the following basic criteria: an existing listing on the Regulated Market of the FWB Frankfurt Stock Exchange, continuous trading on Xetra®, minimum free float of 10%, legal headquarters or operating headquarters in Germany, timely publication of audited Annual Financial Report, half-yearly Financial Reports and Quarterly Statements, and no declared departures by the company from recommendations C.10, D.9 and D.8 of the German Corporate Governance Code. Furthermore, a company that is not an index component yet, must satisfy the following minimum liquidity requirement: minimum order book volume over the last 12 months of 1 bn EUR or turnover rate of 20%. A company that is already an index component must have a minimum order book volume over the last 12 months of at least 0.8 bn EUR or show a turnover rate of 10% at monthly selection list cut-off date in order to remain in the index. The selection of index components is based on free float market capitalization.
The detailed MDAX index methodology can be found in the DAX Equity Index Methodology Guide.
The detailed index calculation formula can be found in the DAX Equity Index Calculation Guide.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Total Return EUR | DE0008467416 | MDAX | MDAX INDEX | .MDAXI |
| Price EUR | DE0008467531 | MKDX | MKDX INDEX | .MDAXIP |
| Net Return EUR | DE000A0Z3ND6 | MDAXNR | MDAXNR INDEX | .MDAXIN |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.15 |
| No. of components | 50 |
| Review frequency | Quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 18:00 CET |
| Base value/base date | 1,000 as of Dec. 30, 1987 |
| History | Available since Jan. 4, 1999 |
| Inception date | Jan. 19, 1997 |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| GEA GRP | Industrial Goods and Services | Germany | 5.681% |
| SCOUT24 | Technology | Germany | 5.044% |
| NEMETSCHEK | Technology | Germany | 4.715% |
| LUFTHANSA | Travel and Leisure | Germany | 4.580% |
| LEG IMMOBILIEN | Real Estate | Germany | 4.257% |
| CTS EVENTIM | Media | Germany | 3.977% |
| DELIVERY HERO | Consumer Products and Services | Germany | 3.722% |
| KNORR BREMSE | Industrial Goods and Services | Germany | 3.628% |
| TALANX | Insurance | Germany | 3.538% |
| EVONIK INDUSTRIES | Chemicals | Germany | 3.242% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.