Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
SDAX
Index Description
SDAX tracks the performance of German small-sized companies, so called small caps. The SDAX contains 70 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 and 50 MDAX companies in terms of free float market capitalization. Similar to DAX, the SDAX is primarily calculated as a performance index, thus fully reflecting the actual performance of an investment in the index portfolio.
Key facts
- SDAX is the defining index for German small 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 | |
| SDAX | 92.3 | 37.4 | 0.5 | 0.4 | 1.4 | 0.2 | 3.8 | 0.5 | 34.7 |
| Regulated Market All Share | 2,414.4 | 1,786.7 | 4.6 | 0.2 | 244.0 | 0.0 | 13.7 | N/A | N/A |
Supersector weighting (top 10)
| Technology | 16.0 |
|---|---|
| Industrial Goods and Services | 14.1 |
| Retail | 9.5 |
| Financial Services | 9.3 |
| Health Care | 8.5 |
| Real Estate | 8.5 |
| Consumer Products and Services | 6.4 |
| Automobiles and Parts | 5.3 |
| Telecommunications | 3.7 |
| Food, Beverage and Tobacco | 3.2 |
Country weighting
| Germany | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| SDAX | 1.5 | -2.9 | 3.6 | -16.5 | 11.5 | N/A | N/A | 3.7 | -5.8 | 2.2 |
| Regulated Market All Share | 2.1 | 13.0 | 16.5 | 20.7 | 42.9 | N/A | N/A | 16.9 | 6.5 | 7.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| SDAX | N/A | N/A | 15.6 | 20.6 | 21.8 | N/A | N/A | -0.1 | -0.5 | -0.1 |
| Regulated Market All Share | N/A | N/A | 11.8 | 17.0 | 19.7 | N/A | N/A | 1.0 | 0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| SDAX | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 8.7 | 8.4 | 9.1 | 9.5 | 9.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| SDAX | 1.0 | 1.1 | 1.1 | 1.1 | 1.0 | -0.9 | -2.0 | -1.3 | -1.4 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return), all data as of November 29, 2024
BLUE CHIP INDICES
SDAX
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 | ||
| SDAX | 42.1 | 15.5 | 13.4 | 12.3 | 1.0 | 43.7 | 0.4 | 57.3 |
| Regulated Market All Share | 18.4 | 13.7 | 15.5 | 13.4 | 1.5 | 2.6 | 0.7 | -2.2 |
Performance and annual returns
| SDAX | |
|---|---|
| 920246400000 | 2684.87 |
| 920332800000 | 2658.1 |
| 920419200000 | 2635.82 |
| 920505600000 | 2607.79 |
| 920592000000 | 2620.55 |
| 920851200000 | 2629.3 |
| 920937600000 | 2619.13 |
| 921024000000 | 2584.88 |
| 921110400000 | 2585.96 |
| 921196800000 | 2601.19 |
| 921456000000 | 2622.95 |
| 921542400000 | 2625.07 |
| 921628800000 | 2611.05 |
| 921715200000 | 2592.61 |
| 921801600000 | 2609.67 |
| 922060800000 | 2595.98 |
| 922147200000 | 2561.17 |
| 922233600000 | 2523.46 |
| 922320000000 | 2548.39 |
| 922406400000 | 2539.59 |
| 922665600000 | 2529.68 |
| 922752000000 | 2549.63 |
| 922838400000 | 2546.4699 |
| 922924800000 | 2550.84 |
| 923011200000 | 2550.84 |
| 923270400000 | 2550.84 |
| 923356800000 | 2551.41 |
| 923443200000 | 2530.83 |
| 923529600000 | 2527.28 |
| 923616000000 | 2539.48 |
| 923875200000 | 2537.42 |
| 923961600000 | 2554.67 |
| 924048000000 | 2541.02 |
| 924134400000 | 2555.27 |
| 924220800000 | 2552.56 |
| 924480000000 | 2573.91 |
| 924566400000 | 2554.63 |
| 924652800000 | 2571.78 |
| 924739200000 | 2586.34 |
| 924825600000 | 2597.32 |
| 925084800000 | 2628.32 |
| 925171200000 | 2678.35 |
| 925257600000 | 2682.44 |
| 925344000000 | 2695.38 |
| 925430400000 | 2709.9899 |
| 925689600000 | 2738.31 |
| 925776000000 | 2726.92 |
| 925862400000 | 2726 |
| 925948800000 | 2737.9 |
| 926035200000 | 2720.53 |
| 926294400000 | 2744.85 |
| 926380800000 | 2761.81 |
| 926467200000 | 2746.31 |
| 926553600000 | 2746.31 |
| 926640000000 | 2758.2399 |
| 926899200000 | 2728.67 |
| 926985600000 | 2726 |
| 927072000000 | 2725.89 |
| 927158400000 | 2738.66 |
| 927244800000 | 2743.2399 |
| 927504000000 | 2743.2399 |
| 927590400000 | 2745.41 |
| 927676800000 | 2738.78 |
| 927763200000 | 2734.56 |
| 927849600000 | 2783.9699 |
| 928108800000 | 2825.14 |
| 928195200000 | 2789.84 |
| 928281600000 | 2768.13 |
| 928368000000 | 2768.13 |
| 928454400000 | 2793.39 |
| 928713600000 | 2819.1 |
| 928800000000 | 2808.54 |
| 928886400000 | 2813.81 |
| 928972800000 | 2820.9 |
| 929059200000 | 2826.28 |
| 929318400000 | 2816.14 |
| 929404800000 | 2803.33 |
| 929491200000 | 2810.88 |
| 929577600000 | 2818.91 |
| 929664000000 | 2844.94 |
| 929923200000 | 2867.8 |
| 930009600000 | 2855.44 |
| 930096000000 | 2867.7 |
| 930182400000 | 2844.45 |
| 930268800000 | 2861.09 |
| 930528000000 | 2866.68 |
| 930614400000 | 2867.29 |
| 930700800000 | 2908.55 |
| 930787200000 | 2933.19 |
| 930873600000 | 2938.56 |
| 931132800000 | 2953.26 |
| 931219200000 | 2953.8 |
| 931305600000 | 2937.33 |
| 931392000000 | 2930.26 |
| 931478400000 | 2939.44 |
| 931737600000 | 2965.86 |
| 931824000000 | 2985.27 |
| 931910400000 | 3026.45 |
| 931996800000 | 3047.15 |
| 932083200000 | 3072.91 |
| 932342400000 | 3061.11 |
| 932428800000 | 3035.08 |
| 932515200000 | 3008.4899 |
| 932601600000 | 2983.55 |
| 932688000000 | 2972.28 |
| 932947200000 | 2925.1 |
| 933033600000 | 2916.23 |
| 933120000000 | 2948.45 |
| 933206400000 | 2908.98 |
| 933292800000 | 2902.83 |
| 933552000000 | 2880.57 |
| 933638400000 | 2874.65 |
| 933724800000 | 2874.02 |
| 933811200000 | 2850.54 |
| 933897600000 | 2849.6 |
| 934156800000 | 2857.43 |
| 934243200000 | 2857.2199 |
| 934329600000 | 2865.81 |
| 934416000000 | 2873.48 |
| 934502400000 | 2889.83 |
| 934761600000 | 2919.26 |
| 934848000000 | 2902.65 |
| 934934400000 | 2893.5 |
| 935020800000 | 2879.17 |
| 935107200000 | 2904.34 |
| 935366400000 | 2938.53 |
| 935452800000 | 2942.3 |
| 935539200000 | 2947.63 |
| 935625600000 | 2926.12 |
| 935712000000 | 2920.28 |
| 935971200000 | 2922.69 |
| 936057600000 | 2911.42 |
| 936144000000 | 2919.77 |
| 936230400000 | 2908.05 |
| 936316800000 | 2924.48 |
| 936576000000 | 2924.81 |
| 936662400000 | 2921.68 |
| 936748800000 | 2917.37 |
| 936835200000 | 2912.29 |
| 936921600000 | 2931.83 |
| 937180800000 | 2938.77 |
| 937267200000 | 2948.55 |
| 937353600000 | 2975.59 |
| 937440000000 | 2967.89 |
| 937526400000 | 2948.05 |
| 937785600000 | 2947.87 |
| 937872000000 | 2942.23 |
| 937958400000 | 2928.75 |
| 938044800000 | 2897.88 |
| 938131200000 | 2835.41 |
| 938390400000 | 2851.9 |
| 938476800000 | 2841.06 |
| 938563200000 | 2830.43 |
| 938649600000 | 2824.76 |
| 938736000000 | 2827.86 |
| 938995200000 | 2852.34 |
| 939081600000 | 2852.18 |
| 939168000000 | 2873.96 |
| 939254400000 | 2878.53 |
| 939340800000 | 2873.7199 |
| 939600000000 | 2879.94 |
| 939686400000 | 2877.15 |
| 939772800000 | 2877.4699 |
| 939859200000 | 2864.38 |
| 939945600000 | 2854.27 |
| 940204800000 | 2832.88 |
| 940291200000 | 2834.62 |
| 940377600000 | 2846.39 |
| 940464000000 | 2838.3 |
| 940550400000 | 2814.09 |
| 940809600000 | 2817.9699 |
| 940896000000 | 2829.61 |
| 940982400000 | 2837.04 |
| 941068800000 | 2853.03 |
| 941155200000 | 2864.52 |
| 941414400000 | 2871.62 |
| 941500800000 | 2862.6 |
| 941587200000 | 2865.9 |
| 941673600000 | 2885.6 |
| 941760000000 | 2893.32 |
| 942019200000 | 2888.53 |
| 942105600000 | 2897 |
| 942192000000 | 2883.52 |
| 942278400000 | 2890.09 |
| 942364800000 | 2880.67 |
| 942624000000 | 2865.29 |
| 942710400000 | 2861.9699 |
| 942796800000 | 2852.16 |
| 942883200000 | 2857.41 |
| 942969600000 | 2847.03 |
| 943228800000 | 2830.75 |
| 943315200000 | 2821.15 |
| 943401600000 | 2815.78 |
| 943488000000 | 2825.82 |
| 943574400000 | 2831.9699 |
| 943833600000 | 2820.23 |
| 943920000000 | 2811.7199 |
| 944006400000 | 2820.34 |
| 944092800000 | 2811.9899 |
| 944179200000 | 2795.13 |
| 944438400000 | 2792.01 |
| 944524800000 | 2790.3 |
| 944611200000 | 2783.64 |
| 944697600000 | 2788.44 |
| 944784000000 | 2762.73 |
| 945043200000 | 2779.14 |
| 945129600000 | 2799.75 |
| 945216000000 | 2775.7399 |
| 945302400000 | 2805.52 |
| 945388800000 | 2821.48 |
| 945648000000 | 2842.81 |
| 945734400000 | 2844.79 |
| 945820800000 | 2846.95 |
| 945907200000 | 2865.27 |
| 945993600000 | 2865.27 |
| 946252800000 | 2876.21 |
| 946339200000 | 2878.63 |
| 946425600000 | 2883.52 |
| 946512000000 | 2889.39 |
| 946598400000 | 2889.39 |
| 946857600000 | 2923.32 |
| 946944000000 | 2898.67 |
| 947030400000 | 2877.98 |
| 947116800000 | 2893.34 |
| 947203200000 | 2919.06 |
| 947462400000 | 2964.34 |
| 947548800000 | 2984.37 |
| 947635200000 | 2984.09 |
| 947721600000 | 3015.67 |
| 947808000000 | 3048.59 |
| 948067200000 | 3090.23 |
| 948153600000 | 3048.94 |
| 948240000000 | 3035.3 |
| 948326400000 | 3052.76 |
| 948412800000 | 3062.21 |
| 948672000000 | 3080.46 |
| 948758400000 | 3057.01 |
| 948844800000 | 3051.4 |
| 948931200000 | 3071.67 |
| 949017600000 | 3083.59 |
| 949276800000 | 3090.53 |
| 949363200000 | 3106.69 |
| 949449600000 | 3131.62 |
| 949536000000 | 3139.9899 |
| 949622400000 | 3172.65 |
| 949881600000 | 3196.2399 |
| 949968000000 | 3228.19 |
| 950054400000 | 3208.82 |
| 950140800000 | 3198.14 |
| 950227200000 | 3205.15 |
| 950486400000 | 3186.58 |
| 950572800000 | 3151.3 |
| 950659200000 | 3163.76 |
| 950745600000 | 3173.38 |
| 950832000000 | 3193.77 |
| 951091200000 | 3180.62 |
| 951177600000 | 3146.32 |
| 951264000000 | 3112.82 |
| 951350400000 | 3120.33 |
| 951436800000 | 3145.91 |
| 951696000000 | 3107.01 |
| 951782400000 | 3094.34 |
| 951868800000 | 3121.29 |
| 951955200000 | 3138.88 |
| 952041600000 | 3181.12 |
| 952300800000 | 3205.4899 |
| 952387200000 | 3219 |
| 952473600000 | 3218.1 |
| 952560000000 | 3246.48 |
| 952646400000 | 3250.4699 |
| 952905600000 | 3227.04 |
| 952992000000 | 3275.16 |
| 953078400000 | 3253.23 |
| 953164800000 | 3278.02 |
| 953251200000 | 3355.91 |
| 953510400000 | 3377.49 |
| 953596800000 | 3354.51 |
| 953683200000 | 3357.81 |
| 953769600000 | 3332.45 |
| 953856000000 | 3359.31 |
| 954115200000 | 3346.01 |
| 954201600000 | 3328.05 |
| 954288000000 | 3345.7 |
| 954374400000 | 3323.5 |
| 954460800000 | 3345.93 |
| 954720000000 | 3338.66 |
| 954806400000 | 3332.44 |
| 954892800000 | 3257.02 |
| 954979200000 | 3321.1 |
| 955065600000 | 3350.61 |
| 955324800000 | 3418.97 |
| 955411200000 | 3344.02 |
| 955497600000 | 3330.44 |
| 955584000000 | 3328.61 |
| 955670400000 | 3301.96 |
| 955929600000 | 3248.8 |
| 956016000000 | 3253.6 |
| 956102400000 | 3280.36 |
| 956188800000 | 3311.42 |
| 956275200000 | 3311.42 |
| 956534400000 | 3311.42 |
| 956620800000 | 3317.63 |
| 956707200000 | 3360.48 |
| 956793600000 | 3358.22 |
| 956880000000 | 3383.99 |
| 957139200000 | 3383.99 |
| 957225600000 | 3429.29 |
| 957312000000 | 3443.85 |
| 957398400000 | 3456.77 |
| 957484800000 | 3451.62 |
| 957744000000 | 3463.85 |
| 957830400000 | 3438.46 |
| 957916800000 | 3422.69 |
| 958003200000 | 3426.27 |
| 958089600000 | 3419.91 |
| 958348800000 | 3430.71 |
| 958435200000 | 3453.04 |
| 958521600000 | 3436.9 |
| 958608000000 | 3431.61 |
| 958694400000 | 3387.63 |
| 958953600000 | 3353.64 |
| 959040000000 | 3363.11 |
| 959126400000 | 3326.61 |
| 959212800000 | 3349.5 |
| 959299200000 | 3331.9 |
| 959558400000 | 3370.49 |
| 959644800000 | 3339.68 |
| 959731200000 | 3367.78 |
| 959817600000 | 3351.86 |
| 959904000000 | 3361.96 |
| 960163200000 | 3387.68 |
| 960249600000 | 3384.23 |
| 960336000000 | 3365.04 |
| 960422400000 | 3369.77 |
| 960508800000 | 3378.79 |
| 960768000000 | 3384.13 |
| 960854400000 | 3386.81 |
| 960940800000 | 3385.38 |
| 961027200000 | 3374.65 |
| 961113600000 | 3367.05 |
| 961372800000 | 3353.51 |
| 961459200000 | 3346.7 |
| 961545600000 | 3325.17 |
| 961632000000 | 3336.69 |
| 961718400000 | 3337.69 |
| 961977600000 | 3321.44 |
| 962064000000 | 3308.9 |
| 962150400000 | 3302.14 |
| 962236800000 | 3258.48 |
| 962323200000 | 3266.9 |
| 962582400000 | 3298.6 |
| 962668800000 | 3319.51 |
| 962755200000 | 3321.58 |
| 962841600000 | 3314.82 |
| 962928000000 | 3329.18 |
| 963187200000 | 3351.81 |
| 963273600000 | 3324.75 |
| 963360000000 | 3324.12 |
| 963446400000 | 3329.4899 |
| 963532800000 | 3371.11 |
| 963792000000 | 3390.01 |
| 963878400000 | 3376.11 |
| 963964800000 | 3376.46 |
| 964051200000 | 3395.84 |
| 964137600000 | 3398.81 |
| 964396800000 | 3381.58 |
| 964483200000 | 3376.7 |
| 964569600000 | 3379.38 |
| 964656000000 | 3376.97 |
| 964742400000 | 3362.2 |
| 965001600000 | 3380.94 |
| 965088000000 | 3368.59 |
| 965174400000 | 3379.18 |
| 965260800000 | 3348.91 |
| 965347200000 | 3370.04 |
| 965606400000 | 3389.89 |
| 965692800000 | 3397.17 |
| 965779200000 | 3398.37 |
| 965865600000 | 3410.17 |
| 965952000000 | 3411.91 |
| 966211200000 | 3414.62 |
| 966297600000 | 3402.38 |
| 966384000000 | 3386 |
| 966470400000 | 3392.23 |
| 966556800000 | 3405.14 |
| 966816000000 | 3412.15 |
| 966902400000 | 3411.87 |
| 966988800000 | 3410.61 |
| 967075200000 | 3428.39 |
| 967161600000 | 3435.43 |
| 967420800000 | 3442.44 |
| 967507200000 | 3436.78 |
| 967593600000 | 3448.06 |
| 967680000000 | 3457.45 |
| 967766400000 | 3445.22 |
| 968025600000 | 3462.74 |
| 968112000000 | 3465.74 |
| 968198400000 | 3459.02 |
| 968284800000 | 3466 |
| 968371200000 | 3450.44 |
| 968630400000 | 3428.73 |
| 968716800000 | 3434.69 |
| 968803200000 | 3433.89 |
| 968889600000 | 3427.53 |
| 968976000000 | 3439.63 |
| 969235200000 | 3417.09 |
| 969321600000 | 3400.42 |
| 969408000000 | 3375.64 |
| 969494400000 | 3350.78 |
| 969580800000 | 3348.36 |
| 969840000000 | 3365.43 |
| 969926400000 | 3347.37 |
| 970012800000 | 3335.96 |
| 970099200000 | 3338.98 |
| 970185600000 | 3336.35 |
| 970444800000 | 3329.36 |
| 970531200000 | 3329.36 |
| 970617600000 | 3311.14 |
| 970704000000 | 3305.09 |
| 970790400000 | 3286.8 |
| 971049600000 | 3263.13 |
| 971136000000 | 3257.73 |
| 971222400000 | 3195.51 |
| 971308800000 | 3188.4 |
| 971395200000 | 3176.63 |
| 971654400000 | 3203.01 |
| 971740800000 | 3211.77 |
| 971827200000 | 3196.81 |
| 971913600000 | 3235.5 |
| 972000000000 | 3246.64 |
| 972259200000 | 3274.16 |
| 972345600000 | 3270.56 |
| 972432000000 | 3277.6 |
| 972518400000 | 3281.5 |
| 972604800000 | 3291.09 |
| 972864000000 | 3302.7399 |
| 972950400000 | 3300.41 |
| 973036800000 | 3282.76 |
| 973123200000 | 3288.62 |
| 973209600000 | 3305.41 |
| 973468800000 | 3326.4 |
| 973555200000 | 3315.43 |
| 973641600000 | 3297.32 |
| 973728000000 | 3260.68 |
| 973814400000 | 3237.43 |
| 974073600000 | 3171.84 |
| 974160000000 | 3196.45 |
| 974246400000 | 3187.75 |
| 974332800000 | 3178.77 |
| 974419200000 | 3163.32 |
| 974678400000 | 3166.31 |
| 974764800000 | 3147.76 |
| 974851200000 | 3105.93 |
| 974937600000 | 3097.57 |
| 975024000000 | 3119.32 |
| 975283200000 | 3126.59 |
| 975369600000 | 3112.5 |
| 975456000000 | 3113.83 |
| 975542400000 | 3094.1 |
| 975628800000 | 3103.36 |
| 975888000000 | 3065.4899 |
| 975974400000 | 3075.26 |
| 976060800000 | 3083.3 |
| 976147200000 | 3072.44 |
| 976233600000 | 3099.82 |
| 976492800000 | 3134.4899 |
| 976579200000 | 3146.9 |
| 976665600000 | 3160.43 |
| 976752000000 | 3140.35 |
| 976838400000 | 3131.03 |
| 977097600000 | 3119.94 |
| 977184000000 | 3105.92 |
| 977270400000 | 3049.95 |
| 977356800000 | 3043.64 |
| 977443200000 | 3040.15 |
| 977702400000 | 3040.15 |
| 977788800000 | 3040.15 |
| 977875200000 | 3030.6 |
| 977961600000 | 3043.6 |
| 978048000000 | 3073.23 |
| 978307200000 | 3073.23 |
| 978393600000 | 3081.75 |
| 978480000000 | 3050.2199 |
| 978566400000 | 3078.19 |
| 978652800000 | 3088.28 |
| 978912000000 | 3117.51 |
| 978998400000 | 3129.2 |
| 979084800000 | 3116.4699 |
| 979171200000 | 3107.19 |
| 979257600000 | 3112.39 |
| 979516800000 | 3148.27 |
| 979603200000 | 3127.51 |
| 979689600000 | 3155.12 |
| 979776000000 | 3147.09 |
| 979862400000 | 3145.82 |
| 980121600000 | 3163.09 |
| 980208000000 | 3167.82 |
| 980294400000 | 3154.2399 |
| 980380800000 | 3148.8 |
| 980467200000 | 3162.9699 |
| 980726400000 | 3179.98 |
| 980812800000 | 3208.2 |
| 980899200000 | 3188.45 |
| 980985600000 | 3188.45 |
| 981072000000 | 3188.45 |
| 981331200000 | 3188.45 |
| 981417600000 | 3188.45 |
| 981504000000 | 3188.45 |
| 981590400000 | 3188.45 |
| 981676800000 | 3212.08 |
| 981936000000 | 3214.01 |
| 982022400000 | 3223.9 |
| 982108800000 | 3217.35 |
| 982195200000 | 3202.39 |
| 982281600000 | 3227.69 |
| 982540800000 | 3224.26 |
| 982627200000 | 3223.34 |
| 982800000000 | 3152.63 |
| 982886400000 | 3113.5 |
| 983145600000 | 3130.9 |
| 983232000000 | 3143.1 |
| 983318400000 | 3173.13 |
| 983404800000 | 3150.95 |
| 983491200000 | 3136.88 |
| 983750400000 | 3144.14 |
| 983836800000 | 3147.55 |
| 983923200000 | 3151.87 |
| 984009600000 | 3173.35 |
| 984096000000 | 3174.32 |
| 984355200000 | 3145.2 |
| 984441600000 | 3125.59 |
| 984528000000 | 3079.28 |
| 984614400000 | 3068.53 |
| 984700800000 | 3059.84 |
| 984960000000 | 3049.46 |
| 985046400000 | 3063.7399 |
| 985132800000 | 3020.33 |
| 985219200000 | 2937.46 |
| 985305600000 | 2954.76 |
| 985564800000 | 2964.13 |
| 985651200000 | 2975.53 |
| 985737600000 | 2966.96 |
| 985824000000 | 2956.65 |
| 985910400000 | 2977.05 |
| 986169600000 | 2973.34 |
| 986256000000 | 2919.17 |
| 986342400000 | 2858.5 |
| 986428800000 | 2895.2399 |
| 986515200000 | 2898.1 |
| 986774400000 | 2909.7 |
| 986860800000 | 2912.7 |
| 986947200000 | 2920.03 |
| 987033600000 | 2918.58 |
| 987120000000 | 2918.58 |
| 987379200000 | 2918.58 |
| 987465600000 | 2918.4 |
| 987552000000 | 2932.78 |
| 987638400000 | 2961.5 |
| 987724800000 | 2954.98 |
| 987984000000 | 2954.98 |
| 988070400000 | 2978.83 |
| 988156800000 | 2973.26 |
| 988243200000 | 2982.34 |
| 988329600000 | 2991.38 |
| 988588800000 | 3016.4 |
| 988675200000 | 3016.4 |
| 988761600000 | 3022.67 |
| 988848000000 | 3022.8 |
| 988934400000 | 3004.63 |
| 989193600000 | 3014.12 |
| 989280000000 | 3002.88 |
| 989366400000 | 3002.79 |
| 989452800000 | 3002.4 |
| 989539200000 | 3038.59 |
| 989798400000 | 3044.16 |
| 989884800000 | 3055.1 |
| 989971200000 | 3047.54 |
| 990057600000 | 3059.67 |
| 990144000000 | 3069.15 |
| 990403200000 | 3078.62 |
| 990489600000 | 3087.52 |
| 990576000000 | 3064.18 |
| 990662400000 | 3060.2199 |
| 990748800000 | 3067.54 |
| 991008000000 | 3059.19 |
| 991094400000 | 3057.12 |
| 991180800000 | 3058.09 |
| 991267200000 | 3057.92 |
| 991353600000 | 3071.09 |
| 991612800000 | 3077.84 |
| 991699200000 | 3076.62 |
| 991785600000 | 3083.5 |
| 991872000000 | 3068.18 |
| 991958400000 | 3071.46 |
| 992217600000 | 3065.45 |
| 992304000000 | 3056.9 |
| 992390400000 | 3055.04 |
| 992476800000 | 3033.33 |
| 992563200000 | 3027.09 |
| 992822400000 | 3015.18 |
| 992908800000 | 3012.16 |
| 992995200000 | 2995.98 |
| 993081600000 | 3006.48 |
| 993168000000 | 3000.87 |
| 993427200000 | 2985.31 |
| 993513600000 | 2951.41 |
| 993600000000 | 2943.75 |
| 993686400000 | 2941.17 |
| 993772800000 | 2946.3 |
| 994032000000 | 2944.36 |
| 994118400000 | 2926.77 |
| 994204800000 | 2935.61 |
| 994291200000 | 2913.52 |
| 994377600000 | 2877.82 |
| 994636800000 | 2864.54 |
| 994723200000 | 2853.88 |
| 994809600000 | 2819.84 |
| 994896000000 | 2811.29 |
| 994982400000 | 2813.77 |
| 995241600000 | 2809.21 |
| 995328000000 | 2779.28 |
| 995414400000 | 2733.27 |
| 995500800000 | 2742.92 |
| 995587200000 | 2736.17 |
| 995846400000 | 2737.4899 |
| 995932800000 | 2741.15 |
| 996019200000 | 2727.84 |
| 996105600000 | 2714.48 |
| 996192000000 | 2725.61 |
| 996451200000 | 2728.98 |
| 996537600000 | 2724.75 |
| 996624000000 | 2740.63 |
| 996710400000 | 2754.7199 |
| 996796800000 | 2738.55 |
| 997056000000 | 2725.23 |
| 997142400000 | 2718.82 |
| 997228800000 | 2703.5 |
| 997315200000 | 2686.84 |
| 997401600000 | 2679.28 |
| 997660800000 | 2677.96 |
| 997747200000 | 2693.16 |
| 997833600000 | 2697.76 |
| 997920000000 | 2661.62 |
| 998006400000 | 2643.5 |
| 998265600000 | 2633.76 |
| 998352000000 | 2627.83 |
| 998438400000 | 2622.86 |
| 998524800000 | 2626.46 |
| 998611200000 | 2634.59 |
| 998870400000 | 2640.71 |
| 998956800000 | 2645.27 |
| 999043200000 | 2638.08 |
| 999129600000 | 2621.37 |
| 999216000000 | 2610.18 |
| 999475200000 | 2579.43 |
| 999561600000 | 2571.54 |
| 999648000000 | 2565.92 |
| 999734400000 | 2540.26 |
| 999820800000 | 2526.2399 |
| 1000080000000 | 2481.39 |
| 1000166400000 | 2409.07 |
| 1000252800000 | 2413.55 |
| 1000339200000 | 2395.13 |
| 1000425600000 | 2345.85 |
| 1000684800000 | 2312.43 |
| 1000771200000 | 2302.13 |
| 1000857600000 | 2292.53 |
| 1000944000000 | 2220.2399 |
| 1001030400000 | 2139.9899 |
| 1001289600000 | 2161.38 |
| 1001376000000 | 2188.31 |
| 1001462400000 | 2209.81 |
| 1001548800000 | 2230.79 |
| 1001635200000 | 2254.01 |
| 1001894400000 | 2254.38 |
| 1001980800000 | 2239.76 |
| 1002067200000 | 2238.43 |
| 1002153600000 | 2251.4899 |
| 1002240000000 | 2262.45 |
| 1002499200000 | 2273.13 |
| 1002585600000 | 2271.62 |
| 1002672000000 | 2275.89 |
| 1002758400000 | 2307.12 |
| 1002844800000 | 2328.68 |
| 1003104000000 | 2331.15 |
| 1003190400000 | 2357.91 |
| 1003276800000 | 2376.55 |
| 1003363200000 | 2358.5 |
| 1003449600000 | 2341.02 |
| 1003708800000 | 2348.61 |
| 1003795200000 | 2372.9899 |
| 1003881600000 | 2369.62 |
| 1003968000000 | 2368.81 |
| 1004054400000 | 2372.46 |
| 1004313600000 | 2378.78 |
| 1004400000000 | 2370.44 |
| 1004486400000 | 2386.35 |
| 1004572800000 | 2381.48 |
| 1004659200000 | 2382.48 |
| 1004918400000 | 2373.53 |
| 1005004800000 | 2372.5 |
| 1005091200000 | 2391.85 |
| 1005177600000 | 2412.31 |
| 1005264000000 | 2410.15 |
| 1005523200000 | 2397.03 |
| 1005609600000 | 2410.16 |
| 1005696000000 | 2430.89 |
| 1005782400000 | 2429.79 |
| 1005868800000 | 2443.34 |
| 1006128000000 | 2451.52 |
| 1006214400000 | 2437.56 |
| 1006300800000 | 2443.4899 |
| 1006387200000 | 2450.64 |
| 1006473600000 | 2447.77 |
| 1006732800000 | 2441.62 |
| 1006819200000 | 2430.6 |
| 1006905600000 | 2422.5 |
| 1006992000000 | 2417.42 |
| 1007078400000 | 2433.44 |
| 1007337600000 | 2417.64 |
| 1007424000000 | 2431 |
| 1007510400000 | 2418.7399 |
| 1007596800000 | 2407.37 |
| 1007683200000 | 2400.95 |
| 1007942400000 | 2409.09 |
| 1008028800000 | 2399.32 |
| 1008115200000 | 2404.96 |
| 1008201600000 | 2391.91 |
| 1008288000000 | 2382.64 |
| 1008547200000 | 2384.08 |
| 1008633600000 | 2381.79 |
| 1008720000000 | 2359.36 |
| 1008806400000 | 2351.7199 |
| 1008892800000 | 2335.83 |
| 1009152000000 | 2335.83 |
| 1009238400000 | 2335.83 |
| 1009324800000 | 2335.83 |
| 1009411200000 | 2348.9899 |
| 1009497600000 | 2365.18 |
| 1009756800000 | 2365.18 |
| 1009843200000 | 2365.18 |
| 1009929600000 | 2387.93 |
| 1010016000000 | 2404.02 |
| 1010102400000 | 2400.5 |
| 1010361600000 | 2414.05 |
| 1010448000000 | 2419.23 |
| 1010534400000 | 2430.26 |
| 1010620800000 | 2412.79 |
| 1010707200000 | 2429.18 |
| 1010966400000 | 2418.56 |
| 1011052800000 | 2414.04 |
| 1011139200000 | 2403.29 |
| 1011225600000 | 2402.94 |
| 1011312000000 | 2406.48 |
| 1011571200000 | 2400.46 |
| 1011657600000 | 2410.52 |
| 1011744000000 | 2405.3 |
| 1011830400000 | 2408.6 |
| 1011916800000 | 2420.86 |
| 1012176000000 | 2429.46 |
| 1012262400000 | 2426.88 |
| 1012348800000 | 2414.33 |
| 1012435200000 | 2416.16 |
| 1012521600000 | 2425.9 |
| 1012780800000 | 2426.15 |
| 1012867200000 | 2403.7199 |
| 1012953600000 | 2389.08 |
| 1013040000000 | 2386.53 |
| 1013126400000 | 2390.8 |
| 1013385600000 | 2394.86 |
| 1013472000000 | 2404.4699 |
| 1013558400000 | 2409.65 |
| 1013644800000 | 2419.11 |
| 1013731200000 | 2422.45 |
| 1013990400000 | 2442.86 |
| 1014076800000 | 2419.91 |
| 1014163200000 | 2410.98 |
| 1014249600000 | 2409.61 |
| 1014336000000 | 2415.3 |
| 1014595200000 | 2423.57 |
| 1014681600000 | 2425.12 |
| 1014768000000 | 2420.91 |
| 1014854400000 | 2423.59 |
| 1014940800000 | 2413.96 |
| 1015200000000 | 2429.2199 |
| 1015286400000 | 2433.67 |
| 1015372800000 | 2436.62 |
| 1015459200000 | 2437.25 |
| 1015545600000 | 2444.4699 |
| 1015804800000 | 2437.35 |
| 1015891200000 | 2438.11 |
| 1015977600000 | 2438.83 |
| 1016064000000 | 2430.58 |
| 1016150400000 | 2438.23 |
| 1016409600000 | 2443.25 |
| 1016496000000 | 2446.56 |
| 1016582400000 | 2437.27 |
| 1016668800000 | 2442.16 |
| 1016755200000 | 2446.76 |
| 1017014400000 | 2465.29 |
| 1017100800000 | 2437.53 |
| 1017187200000 | 2434.37 |
| 1017273600000 | 2460.56 |
| 1017360000000 | 2460.56 |
| 1017619200000 | 2460.56 |
| 1017705600000 | 2448.86 |
| 1017792000000 | 2455.91 |
| 1017878400000 | 2467.43 |
| 1017964800000 | 2457.34 |
| 1018224000000 | 2462.4899 |
| 1018310400000 | 2461.98 |
| 1018396800000 | 2456.9899 |
| 1018483200000 | 2457.69 |
| 1018569600000 | 2450.6 |
| 1018828800000 | 2445.7199 |
| 1018915200000 | 2448.01 |
| 1019001600000 | 2455.68 |
| 1019088000000 | 2451.79 |
| 1019174400000 | 2459.7 |
| 1019433600000 | 2472.2199 |
| 1019520000000 | 2475.7199 |
| 1019606400000 | 2466.82 |
| 1019692800000 | 2449.09 |
| 1019779200000 | 2449.13 |
| 1020038400000 | 2458.44 |
| 1020124800000 | 2451.19 |
| 1020211200000 | 2451.19 |
| 1020297600000 | 2446.36 |
| 1020384000000 | 2467.59 |
| 1020643200000 | 2458.89 |
| 1020729600000 | 2444.02 |
| 1020816000000 | 2459.65 |
| 1020902400000 | 2464.23 |
| 1020988800000 | 2468.12 |
| 1021248000000 | 2477.29 |
| 1021334400000 | 2484.06 |
| 1021420800000 | 2488.1 |
| 1021507200000 | 2475.54 |
| 1021593600000 | 2477.9899 |
| 1021852800000 | 2472.09 |
| 1021939200000 | 2473.87 |
| 1022025600000 | 2483.44 |
| 1022112000000 | 2476.32 |
| 1022198400000 | 2478.96 |
| 1022457600000 | 2478.69 |
| 1022544000000 | 2473.07 |
| 1022630400000 | 2493.06 |
| 1022716800000 | 2484.59 |
| 1022803200000 | 2488.2199 |
| 1023062400000 | 2494.44 |
| 1023148800000 | 2469.9 |
| 1023235200000 | 2478.15 |
| 1023321600000 | 2480.48 |
| 1023408000000 | 2470.31 |
| 1023667200000 | 2478.04 |
| 1023753600000 | 2474.25 |
| 1023840000000 | 2449.66 |
| 1023926400000 | 2436.66 |
| 1024012800000 | 2435.43 |
| 1024272000000 | 2437.6 |
| 1024358400000 | 2443.88 |
| 1024444800000 | 2429.83 |
| 1024531200000 | 2417.91 |
| 1024617600000 | 2417.13 |
| 1024876800000 | 2389.89 |
| 1024963200000 | 2377.48 |
| 1025049600000 | 2349.28 |
| 1025136000000 | 2365.3 |
| 1025222400000 | 2365.69 |
| 1025481600000 | 2375.65 |
| 1025568000000 | 2346.67 |
| 1025654400000 | 2340.4699 |
| 1025740800000 | 2341.96 |
| 1025827200000 | 2349.53 |
| 1026086400000 | 2350.04 |
| 1026172800000 | 2350.64 |
| 1026259200000 | 2346.19 |
| 1026345600000 | 2339.13 |
| 1026432000000 | 2342.68 |
| 1026691200000 | 2332.31 |
| 1026777600000 | 2305.29 |
| 1026864000000 | 2287.12 |
| 1026950400000 | 2278.9 |
| 1027036800000 | 2266.11 |
| 1027296000000 | 2223.45 |
| 1027382400000 | 2188.4 |
| 1027468800000 | 2114.25 |
| 1027555200000 | 2159.1 |
| 1027641600000 | 2133.32 |
| 1027900800000 | 2142.63 |
| 1027987200000 | 2151.94 |
| 1028073600000 | 2153.84 |
| 1028160000000 | 2147.95 |
| 1028246400000 | 2139.4 |
| 1028505600000 | 2111 |
| 1028592000000 | 2099.63 |
| 1028678400000 | 2103.35 |
| 1028764800000 | 2098.69 |
| 1028851200000 | 2113.25 |
| 1029110400000 | 2102.93 |
| 1029196800000 | 2114.06 |
| 1029283200000 | 2096.73 |
| 1029369600000 | 2103.6 |
| 1029456000000 | 2122.39 |
| 1029715200000 | 2157.75 |
| 1029801600000 | 2158.06 |
| 1029888000000 | 2158.78 |
| 1029974400000 | 2156.95 |
| 1030060800000 | 2157.28 |
| 1030320000000 | 2153.82 |
| 1030406400000 | 2146.87 |
| 1030492800000 | 2144.17 |
| 1030579200000 | 2135.42 |
| 1030665600000 | 2143.46 |
| 1030924800000 | 2141.4899 |
| 1031011200000 | 2110.94 |
| 1031097600000 | 2100.45 |
| 1031184000000 | 2076.75 |
| 1031270400000 | 2065.2199 |
| 1031529600000 | 2031.31 |
| 1031616000000 | 2026.49 |
| 1031702400000 | 2025.8 |
| 1031788800000 | 2014.55 |
| 1031875200000 | 1960.78 |
| 1032134400000 | 1951.39 |
| 1032220800000 | 1933.17 |
| 1032307200000 | 1903.35 |
| 1032393600000 | 1883.93 |
| 1032480000000 | 1911.05 |
| 1032739200000 | 1889.25 |
| 1032825600000 | 1854.29 |
| 1032912000000 | 1841.96 |
| 1032998400000 | 1835.56 |
| 1033084800000 | 1836.51 |
| 1033344000000 | 1811.79 |
| 1033430400000 | 1810.55 |
| 1033516800000 | 1822.7 |
| 1033603200000 | 1809.95 |
| 1033689600000 | 1773.9 |
| 1033948800000 | 1737.15 |
| 1034035200000 | 1725.84 |
| 1034121600000 | 1718.22 |
| 1034208000000 | 1719.3 |
| 1034294400000 | 1752.37 |
| 1034553600000 | 1752.99 |
| 1034640000000 | 1781.33 |
| 1034726400000 | 1787.43 |
| 1034812800000 | 1808.41 |
| 1034899200000 | 1821.45 |
| 1035158400000 | 1827.29 |
| 1035244800000 | 1818.61 |
| 1035331200000 | 1805.1 |
| 1035417600000 | 1792.46 |
| 1035504000000 | 1796.48 |
| 1035763200000 | 1793.55 |
| 1035849600000 | 1792.78 |
| 1035936000000 | 1795.58 |
| 1036022400000 | 1810.64 |
| 1036108800000 | 1807.6 |
| 1036368000000 | 1824.3 |
| 1036454400000 | 1829.04 |
| 1036540800000 | 1808.6 |
| 1036627200000 | 1804.37 |
| 1036713600000 | 1797.01 |
| 1036972800000 | 1797.48 |
| 1037059200000 | 1784.2 |
| 1037145600000 | 1781.81 |
| 1037232000000 | 1804.4 |
| 1037318400000 | 1796.47 |
| 1037577600000 | 1794.28 |
| 1037664000000 | 1806.05 |
| 1037750400000 | 1810.92 |
| 1037836800000 | 1800.56 |
| 1037923200000 | 1799.91 |
| 1038182400000 | 1781.63 |
| 1038268800000 | 1787.73 |
| 1038355200000 | 1786.87 |
| 1038441600000 | 1793.13 |
| 1038528000000 | 1808.72 |
| 1038787200000 | 1816.08 |
| 1038873600000 | 1805.54 |
| 1038960000000 | 1798.04 |
| 1039046400000 | 1785.49 |
| 1039132800000 | 1775.89 |
| 1039392000000 | 1760.93 |
| 1039478400000 | 1753.76 |
| 1039564800000 | 1751.56 |
| 1039651200000 | 1736.46 |
| 1039737600000 | 1727.68 |
| 1039996800000 | 1713.24 |
| 1040083200000 | 1690.34 |
| 1040169600000 | 1659.14 |
| 1040256000000 | 1673.13 |
| 1040342400000 | 1653.78 |
| 1040601600000 | 1647.81 |
| 1040688000000 | 1647.81 |
| 1040774400000 | 1647.81 |
| 1040860800000 | 1647.81 |
| 1040947200000 | 1674.99 |
| 1041206400000 | 1709.28 |
| 1041292800000 | 1709.28 |
| 1041379200000 | 1709.28 |
| 1041465600000 | 1729.55 |
| 1041552000000 | 1746.53 |
| 1041811200000 | 1743.33 |
| 1041897600000 | 1741.64 |
| 1041984000000 | 1738.63 |
| 1042070400000 | 1733.38 |
| 1042156800000 | 1752.83 |
| 1042416000000 | 1752.76 |
| 1042502400000 | 1752.75 |
| 1042588800000 | 1747.94 |
| 1042675200000 | 1735.89 |
| 1042761600000 | 1728.64 |
| 1043020800000 | 1713.2 |
| 1043107200000 | 1706.89 |
| 1043193600000 | 1698.17 |
| 1043280000000 | 1704.34 |
| 1043366400000 | 1705.26 |
| 1043625600000 | 1691.48 |
| 1043712000000 | 1677.08 |
| 1043798400000 | 1670.26 |
| 1043884800000 | 1673.82 |
| 1043971200000 | 1673.82 |
| 1044230400000 | 1694.6 |
| 1044316800000 | 1685.09 |
| 1044403200000 | 1679.47 |
| 1044489600000 | 1673.92 |
| 1044576000000 | 1672.19 |
| 1044835200000 | 1679.32 |
| 1044921600000 | 1676.57 |
| 1045008000000 | 1670.46 |
| 1045094400000 | 1665.32 |
| 1045180800000 | 1670.22 |
| 1045440000000 | 1673.15 |
| 1045526400000 | 1677.15 |
| 1045612800000 | 1697.76 |
| 1045699200000 | 1719.95 |
| 1045785600000 | 1720.32 |
| 1046044800000 | 1707.25 |
| 1046131200000 | 1694.23 |
| 1046217600000 | 1690.09 |
| 1046304000000 | 1691.36 |
| 1046390400000 | 1697.02 |
| 1046649600000 | 1704.86 |
| 1046736000000 | 1695.55 |
| 1046822400000 | 1707.46 |
| 1046908800000 | 1706.01 |
| 1046995200000 | 1701.2 |
| 1047254400000 | 1671.7 |
| 1047340800000 | 1657.82 |
| 1047427200000 | 1638.55 |
| 1047513600000 | 1636.2 |
| 1047600000000 | 1631.51 |
| 1047859200000 | 1621.59 |
| 1047945600000 | 1649.9 |
| 1048032000000 | 1657.83 |
| 1048118400000 | 1669.83 |
| 1048204800000 | 1665.38 |
| 1048464000000 | 1700.34 |
| 1048550400000 | 1712.51 |
| 1048636800000 | 1717.3 |
| 1048723200000 | 1703.45 |
| 1048809600000 | 1697.9 |
| 1049068800000 | 1694.58 |
| 1049155200000 | 1717.03 |
| 1049241600000 | 1735.56 |
| 1049328000000 | 1731.67 |
| 1049414400000 | 1743.91 |
| 1049673600000 | 1797.94 |
| 1049760000000 | 1798.56 |
| 1049846400000 | 1814.06 |
| 1049932800000 | 1807.84 |
| 1050019200000 | 1823.44 |
| 1050278400000 | 1825.6 |
| 1050364800000 | 1836 |
| 1050451200000 | 1842.08 |
| 1050537600000 | 1856.63 |
| 1050624000000 | 1856.63 |
| 1050883200000 | 1856.63 |
| 1050969600000 | 1884.84 |
| 1051056000000 | 1917.96 |
| 1051142400000 | 1924.41 |
| 1051228800000 | 1919.33 |
| 1051488000000 | 1936.45 |
| 1051574400000 | 1935.48 |
| 1051660800000 | 1948.49 |
| 1051747200000 | 1948.49 |
| 1051833600000 | 1969.41 |
| 1052092800000 | 1992.79 |
| 1052179200000 | 2011.14 |
| 1052265600000 | 2001.55 |
| 1052352000000 | 1978.78 |
| 1052438400000 | 1982.98 |
| 1052697600000 | 1986 |
| 1052784000000 | 1987.81 |
| 1052870400000 | 1992.85 |
| 1052956800000 | 2021.68 |
| 1053043200000 | 2039.74 |
| 1053302400000 | 2010.6 |
| 1053388800000 | 2013.39 |
| 1053475200000 | 1993.88 |
| 1053561600000 | 2005.02 |
| 1053648000000 | 2007.06 |
| 1053907200000 | 2014.02 |
| 1053993600000 | 2003.27 |
| 1054080000000 | 2012.1 |
| 1054166400000 | 2014.96 |
| 1054252800000 | 2033.98 |
| 1054512000000 | 2054.03 |
| 1054598400000 | 2059.46 |
| 1054684800000 | 2078.2 |
| 1054771200000 | 2087.01 |
| 1054857600000 | 2101.37 |
| 1055116800000 | 2112.89 |
| 1055203200000 | 2110.96 |
| 1055289600000 | 2125.82 |
| 1055376000000 | 2134.48 |
| 1055462400000 | 2119.3 |
| 1055721600000 | 2137.59 |
| 1055808000000 | 2143.3 |
| 1055894400000 | 2150.76 |
| 1055980800000 | 2165.59 |
| 1056067200000 | 2151.43 |
| 1056326400000 | 2121.5 |
| 1056412800000 | 2134.29 |
| 1056499200000 | 2148.45 |
| 1056585600000 | 2135.33 |
| 1056672000000 | 2150.4699 |
| 1056931200000 | 2170.79 |
| 1057017600000 | 2135.38 |
| 1057104000000 | 2166.9 |
| 1057190400000 | 2175.34 |
| 1057276800000 | 2184.29 |
| 1057536000000 | 2207.7199 |
| 1057622400000 | 2225.84 |
| 1057708800000 | 2213.57 |
| 1057795200000 | 2204.05 |
| 1057881600000 | 2221.11 |
| 1058140800000 | 2253.6 |
| 1058227200000 | 2268.06 |
| 1058313600000 | 2295.9699 |
| 1058400000000 | 2282.13 |
| 1058486400000 | 2292.92 |
| 1058745600000 | 2287.12 |
| 1058832000000 | 2289.62 |
| 1058918400000 | 2289.64 |
| 1059004800000 | 2300.21 |
| 1059091200000 | 2298.28 |
| 1059350400000 | 2322.41 |
| 1059436800000 | 2329.69 |
| 1059523200000 | 2333.36 |
| 1059609600000 | 2336.64 |
| 1059696000000 | 2345.18 |
| 1059955200000 | 2368.01 |
| 1060041600000 | 2368.6 |
| 1060128000000 | 2338.09 |
| 1060214400000 | 2322.56 |
| 1060300800000 | 2356.86 |
| 1060560000000 | 2364.35 |
| 1060646400000 | 2387.86 |
| 1060732800000 | 2380.5 |
| 1060819200000 | 2390.34 |
| 1060905600000 | 2390.6 |
| 1061164800000 | 2392.17 |
| 1061251200000 | 2387.34 |
| 1061337600000 | 2382.68 |
| 1061424000000 | 2389.01 |
| 1061510400000 | 2397.09 |
| 1061769600000 | 2397.29 |
| 1061856000000 | 2387.18 |
| 1061942400000 | 2391.66 |
| 1062028800000 | 2397.95 |
| 1062115200000 | 2404.59 |
| 1062374400000 | 2411.33 |
| 1062460800000 | 2409.61 |
| 1062547200000 | 2442.52 |
| 1062633600000 | 2426.86 |
| 1062720000000 | 2435.6 |
| 1062979200000 | 2468.14 |
| 1063065600000 | 2463.8 |
| 1063152000000 | 2437.59 |
| 1063238400000 | 2462.4 |
| 1063324800000 | 2455.91 |
| 1063584000000 | 2476.82 |
| 1063670400000 | 2503.64 |
| 1063756800000 | 2523.75 |
| 1063843200000 | 2514.2 |
| 1063929600000 | 2510.67 |
| 1064188800000 | 2476.69 |
| 1064275200000 | 2478.14 |
| 1064361600000 | 2453.95 |
| 1064448000000 | 2447.42 |
| 1064534400000 | 2442.03 |
| 1064793600000 | 2462.04 |
| 1064880000000 | 2439.37 |
| 1064966400000 | 2421.85 |
| 1065052800000 | 2425.83 |
| 1065139200000 | 2453.98 |
| 1065398400000 | 2453.58 |
| 1065484800000 | 2449.67 |
| 1065571200000 | 2444.5 |
| 1065657600000 | 2454.25 |
| 1065744000000 | 2456.94 |
| 1066003200000 | 2465.2 |
| 1066089600000 | 2457.93 |
| 1066176000000 | 2473.64 |
| 1066262400000 | 2487.09 |
| 1066348800000 | 2481.89 |
| 1066608000000 | 2481.37 |
| 1066694400000 | 2502.69 |
| 1066780800000 | 2498.12 |
| 1066867200000 | 2472.67 |
| 1066953600000 | 2475.65 |
| 1067212800000 | 2484.83 |
| 1067299200000 | 2493.71 |
| 1067385600000 | 2498.9 |
| 1067472000000 | 2514.18 |
| 1067558400000 | 2555.37 |
| 1067817600000 | 2573.13 |
| 1067904000000 | 2584.9899 |
| 1067990400000 | 2582.48 |
| 1068076800000 | 2579.84 |
| 1068163200000 | 2604.81 |
| 1068422400000 | 2603.1 |
| 1068508800000 | 2570.42 |
| 1068595200000 | 2583.88 |
| 1068681600000 | 2591.7399 |
| 1068768000000 | 2593.59 |
| 1069027200000 | 2578.18 |
| 1069113600000 | 2576.66 |
| 1069200000000 | 2558.38 |
| 1069286400000 | 2557.91 |
| 1069372800000 | 2561.93 |
| 1069632000000 | 2585.18 |
| 1069718400000 | 2603.82 |
| 1069804800000 | 2603.3 |
| 1069891200000 | 2596.32 |
| 1069977600000 | 2603.75 |
| 1070236800000 | 2605.62 |
| 1070323200000 | 2617.68 |
| 1070409600000 | 2610.5 |
| 1070496000000 | 2598.95 |
| 1070582400000 | 2602.69 |
| 1070841600000 | 2597.43 |
| 1070928000000 | 2596.33 |
| 1071014400000 | 2598.84 |
| 1071100800000 | 2580.5 |
| 1071187200000 | 2576.36 |
| 1071446400000 | 2592.78 |
| 1071532800000 | 2580.76 |
| 1071619200000 | 2569.6 |
| 1071705600000 | 2563.17 |
| 1071792000000 | 2555.55 |
| 1072051200000 | 2542.03 |
| 1072137600000 | 2551 |
| 1072224000000 | 2551 |
| 1072310400000 | 2551 |
| 1072396800000 | 2551 |
| 1072656000000 | 2580.6 |
| 1072742400000 | 2586.07 |
| 1072828800000 | 2586.07 |
| 1072915200000 | 2586.07 |
| 1073001600000 | 2636.48 |
| 1073260800000 | 2651.2 |
| 1073347200000 | 2643.51 |
| 1073433600000 | 2649.61 |
| 1073520000000 | 2666.21 |
| 1073606400000 | 2659.82 |
| 1073865600000 | 2679.4899 |
| 1073952000000 | 2684.51 |
| 1074038400000 | 2698.56 |
| 1074124800000 | 2714.63 |
| 1074211200000 | 2737.9899 |
| 1074470400000 | 2784.91 |
| 1074556800000 | 2784.36 |
| 1074643200000 | 2783.18 |
| 1074729600000 | 2799.44 |
| 1074816000000 | 2814.5 |
| 1075075200000 | 2803.03 |
| 1075161600000 | 2809.3 |
| 1075248000000 | 2823.2399 |
| 1075334400000 | 2822.7399 |
| 1075420800000 | 2822.31 |
| 1075680000000 | 2838.5 |
| 1075766400000 | 2857.13 |
| 1075852800000 | 2857.17 |
| 1075939200000 | 2847.42 |
| 1076025600000 | 2857.66 |
| 1076284800000 | 2866.06 |
| 1076371200000 | 2878.26 |
| 1076457600000 | 2880.9899 |
| 1076544000000 | 2899.19 |
| 1076630400000 | 2908.53 |
| 1076889600000 | 2930.35 |
| 1076976000000 | 2975.01 |
| 1077062400000 | 2965.08 |
| 1077148800000 | 2965.76 |
| 1077235200000 | 2979.89 |
| 1077494400000 | 2988.64 |
| 1077580800000 | 2973.63 |
| 1077667200000 | 2951.4699 |
| 1077753600000 | 2944.13 |
| 1077840000000 | 2959.66 |
| 1078099200000 | 2983.8 |
| 1078185600000 | 3000.36 |
| 1078272000000 | 2988.71 |
| 1078358400000 | 2980.4699 |
| 1078444800000 | 2992.77 |
| 1078704000000 | 3004.93 |
| 1078790400000 | 2988.17 |
| 1078876800000 | 2987.25 |
| 1078963200000 | 2923.2 |
| 1079049600000 | 2918.29 |
| 1079308800000 | 2885.13 |
| 1079395200000 | 2849.93 |
| 1079481600000 | 2880.19 |
| 1079568000000 | 2879.23 |
| 1079654400000 | 2863.48 |
| 1079913600000 | 2791.05 |
| 1080000000000 | 2807.35 |
| 1080086400000 | 2814.4899 |
| 1080172800000 | 2843.2199 |
| 1080259200000 | 2867.42 |
| 1080518400000 | 2904.64 |
| 1080604800000 | 2916.93 |
| 1080691200000 | 2925.38 |
| 1080777600000 | 2928.3 |
| 1080864000000 | 2968.25 |
| 1081123200000 | 2971.93 |
| 1081209600000 | 2965.3 |
| 1081296000000 | 2963.71 |
| 1081382400000 | 2957.98 |
| 1081468800000 | 2957.98 |
| 1081728000000 | 2957.98 |
| 1081814400000 | 2953.31 |
| 1081900800000 | 2940.45 |
| 1081987200000 | 2945.66 |
| 1082073600000 | 2949.28 |
| 1082332800000 | 2948.93 |
| 1082419200000 | 2942.81 |
| 1082505600000 | 2939.05 |
| 1082592000000 | 2943.4899 |
| 1082678400000 | 2945.82 |
| 1082937600000 | 2964.06 |
| 1083024000000 | 2931.52 |
| 1083110400000 | 2921.27 |
| 1083196800000 | 2896.88 |
| 1083283200000 | 2912.91 |
| 1083542400000 | 2905.92 |
| 1083628800000 | 2904.3 |
| 1083715200000 | 2912.32 |
| 1083801600000 | 2877.04 |
| 1083888000000 | 2871.3 |
| 1084147200000 | 2793.12 |
| 1084233600000 | 2792.54 |
| 1084320000000 | 2779.41 |
| 1084406400000 | 2806.85 |
| 1084492800000 | 2793.67 |
| 1084752000000 | 2736.5 |
| 1084838400000 | 2761.18 |
| 1084924800000 | 2777.54 |
| 1085011200000 | 2777.83 |
| 1085097600000 | 2786.86 |
| 1085356800000 | 2802.38 |
| 1085443200000 | 2802.88 |
| 1085529600000 | 2797.96 |
| 1085616000000 | 2815.46 |
| 1085702400000 | 2813.14 |
| 1085961600000 | 2819.76 |
| 1086048000000 | 2815.86 |
| 1086134400000 | 2815.7399 |
| 1086220800000 | 2824.9899 |
| 1086307200000 | 2852.93 |
| 1086566400000 | 2876.9699 |
| 1086652800000 | 2867.68 |
| 1086739200000 | 2870.68 |
| 1086825600000 | 2889.81 |
| 1086912000000 | 2906.2199 |
| 1087171200000 | 2915.18 |
| 1087257600000 | 2920.19 |
| 1087344000000 | 2929.64 |
| 1087430400000 | 2930.31 |
| 1087516800000 | 2920.43 |
| 1087776000000 | 2907.17 |
| 1087862400000 | 2899.14 |
| 1087948800000 | 2892.25 |
| 1088035200000 | 2903.23 |
| 1088121600000 | 2903.21 |
| 1088380800000 | 2908.43 |
| 1088467200000 | 2924.93 |
| 1088553600000 | 2958.2199 |
| 1088640000000 | 2959.53 |
| 1088726400000 | 2925.63 |
| 1088985600000 | 2913.83 |
| 1089072000000 | 2909 |
| 1089158400000 | 2901.52 |
| 1089244800000 | 2899.46 |
| 1089331200000 | 2880.57 |
| 1089590400000 | 2864.61 |
| 1089676800000 | 2865.92 |
| 1089763200000 | 2858.51 |
| 1089849600000 | 2838.95 |
| 1089936000000 | 2841.95 |
| 1090195200000 | 2822.93 |
| 1090281600000 | 2815.86 |
| 1090368000000 | 2840.39 |
| 1090454400000 | 2827.21 |
| 1090540800000 | 2835.66 |
| 1090800000000 | 2820.73 |
| 1090886400000 | 2818.76 |
| 1090972800000 | 2827.02 |
| 1091059200000 | 2840.86 |
| 1091145600000 | 2846.04 |
| 1091404800000 | 2837.03 |
| 1091491200000 | 2838.15 |
| 1091577600000 | 2829.33 |
| 1091664000000 | 2826.93 |
| 1091750400000 | 2788.63 |
| 1092009600000 | 2724.17 |
| 1092096000000 | 2737.54 |
| 1092182400000 | 2735.66 |
| 1092268800000 | 2702.93 |
| 1092355200000 | 2687.7399 |
| 1092614400000 | 2697 |
| 1092700800000 | 2729.54 |
| 1092787200000 | 2740.12 |
| 1092873600000 | 2743.09 |
| 1092960000000 | 2734.77 |
| 1093219200000 | 2741.89 |
| 1093305600000 | 2751.23 |
| 1093392000000 | 2744.54 |
| 1093478400000 | 2756.98 |
| 1093564800000 | 2770.83 |
| 1093824000000 | 2769.45 |
| 1093910400000 | 2767.2399 |
| 1093996800000 | 2765.87 |
| 1094083200000 | 2768.18 |
| 1094169600000 | 2773.01 |
| 1094428800000 | 2790.81 |
| 1094515200000 | 2805.28 |
| 1094601600000 | 2806.29 |
| 1094688000000 | 2804.16 |
| 1094774400000 | 2823.57 |
| 1095033600000 | 2831.51 |
| 1095120000000 | 2824.58 |
| 1095206400000 | 2838.9 |
| 1095292800000 | 2840.1 |
| 1095379200000 | 2853.06 |
| 1095638400000 | 2859.33 |
| 1095724800000 | 2866.11 |
| 1095811200000 | 2869.58 |
| 1095897600000 | 2868.88 |
| 1095984000000 | 2862.08 |
| 1096243200000 | 2842.15 |
| 1096329600000 | 2838.66 |
| 1096416000000 | 2848.67 |
| 1096502400000 | 2861.71 |
| 1096588800000 | 2873.82 |
| 1096848000000 | 2878.77 |
| 1096934400000 | 2888.91 |
| 1097020800000 | 2886.32 |
| 1097107200000 | 2890.15 |
| 1097193600000 | 2893.81 |
| 1097452800000 | 2897.7399 |
| 1097539200000 | 2878.01 |
| 1097625600000 | 2879.8 |
| 1097712000000 | 2881.67 |
| 1097798400000 | 2891.45 |
| 1098057600000 | 2873.82 |
| 1098144000000 | 2887.55 |
| 1098230400000 | 2866.14 |
| 1098316800000 | 2880.7399 |
| 1098403200000 | 2896.58 |
| 1098662400000 | 2874.1 |
| 1098748800000 | 2887.85 |
| 1098835200000 | 2908.7 |
| 1098921600000 | 2924.45 |
| 1099008000000 | 2937.14 |
| 1099267200000 | 2949.84 |
| 1099353600000 | 2949.19 |
| 1099440000000 | 2939.02 |
| 1099526400000 | 2946.91 |
| 1099612800000 | 2962.44 |
| 1099872000000 | 2970.66 |
| 1099958400000 | 2974.38 |
| 1100044800000 | 2984.88 |
| 1100131200000 | 3004.37 |
| 1100217600000 | 3007.86 |
| 1100476800000 | 3012.7199 |
| 1100563200000 | 3005.45 |
| 1100649600000 | 3031.4699 |
| 1100736000000 | 3040.89 |
| 1100822400000 | 3030.9899 |
| 1101081600000 | 3036.2 |
| 1101168000000 | 3050.19 |
| 1101254400000 | 3055.2 |
| 1101340800000 | 3053.77 |
| 1101427200000 | 3061.08 |
| 1101686400000 | 3069.51 |
| 1101772800000 | 3076.65 |
| 1101859200000 | 3074.71 |
| 1101945600000 | 3102.64 |
| 1102032000000 | 3102.2399 |
| 1102291200000 | 3097.9 |
| 1102377600000 | 3082.82 |
| 1102464000000 | 3086.81 |
| 1102550400000 | 3058.45 |
| 1102636800000 | 3074.58 |
| 1102896000000 | 3076.64 |
| 1102982400000 | 3089.39 |
| 1103068800000 | 3091.73 |
| 1103155200000 | 3092.95 |
| 1103241600000 | 3084.88 |
| 1103500800000 | 3094.85 |
| 1103587200000 | 3104.57 |
| 1103673600000 | 3109.83 |
| 1103760000000 | 3110.4 |
| 1103846400000 | 3110.4 |
| 1104105600000 | 3116.42 |
| 1104192000000 | 3115.5 |
| 1104278400000 | 3122.86 |
| 1104364800000 | 3143.69 |
| 1104451200000 | 3143.69 |
| 1104710400000 | 3134.06 |
| 1104796800000 | 3142.28 |
| 1104883200000 | 3133.65 |
| 1104969600000 | 3150.29 |
| 1105056000000 | 3174.39 |
| 1105315200000 | 3184.65 |
| 1105401600000 | 3187.65 |
| 1105488000000 | 3194.1 |
| 1105574400000 | 3197.89 |
| 1105660800000 | 3208.09 |
| 1105920000000 | 3244.4 |
| 1106006400000 | 3267.66 |
| 1106092800000 | 3285.28 |
| 1106179200000 | 3281.44 |
| 1106265600000 | 3278.94 |
| 1106524800000 | 3286.39 |
| 1106611200000 | 3304.1 |
| 1106697600000 | 3315.7399 |
| 1106784000000 | 3323.2199 |
| 1106870400000 | 3334.65 |
| 1107129600000 | 3365.88 |
| 1107216000000 | 3400.38 |
| 1107302400000 | 3412.23 |
| 1107388800000 | 3417.85 |
| 1107475200000 | 3415.99 |
| 1107734400000 | 3429.61 |
| 1107820800000 | 3453.53 |
| 1107907200000 | 3466.81 |
| 1107993600000 | 3461.61 |
| 1108080000000 | 3492.71 |
| 1108339200000 | 3510.07 |
| 1108425600000 | 3518.54 |
| 1108512000000 | 3528.1 |
| 1108598400000 | 3526.97 |
| 1108684800000 | 3530.01 |
| 1108944000000 | 3555.2 |
| 1109030400000 | 3556.76 |
| 1109116800000 | 3535.2 |
| 1109203200000 | 3548.27 |
| 1109289600000 | 3567.25 |
| 1109548800000 | 3566.78 |
| 1109635200000 | 3573.43 |
| 1109721600000 | 3583.86 |
| 1109808000000 | 3597.94 |
| 1109894400000 | 3604.8 |
| 1110153600000 | 3639.68 |
| 1110240000000 | 3638.27 |
| 1110326400000 | 3637.21 |
| 1110412800000 | 3620.9 |
| 1110499200000 | 3630.25 |
| 1110758400000 | 3613 |
| 1110844800000 | 3593.3 |
| 1110931200000 | 3576.25 |
| 1111017600000 | 3563.63 |
| 1111104000000 | 3581.18 |
| 1111363200000 | 3570.08 |
| 1111449600000 | 3547.18 |
| 1111536000000 | 3516.11 |
| 1111622400000 | 3507.81 |
| 1111708800000 | 3507.81 |
| 1111968000000 | 3507.81 |
| 1112054400000 | 3523.23 |
| 1112140800000 | 3531.22 |
| 1112227200000 | 3552.08 |
| 1112313600000 | 3583.39 |
| 1112572800000 | 3562.92 |
| 1112659200000 | 3576.56 |
| 1112745600000 | 3582.33 |
| 1112832000000 | 3598.49 |
| 1112918400000 | 3622.97 |
| 1113177600000 | 3626.59 |
| 1113264000000 | 3628.16 |
| 1113350400000 | 3647.74 |
| 1113436800000 | 3625.33 |
| 1113523200000 | 3575.9 |
| 1113782400000 | 3470.78 |
| 1113868800000 | 3509.77 |
| 1113955200000 | 3519.38 |
| 1114041600000 | 3496.24 |
| 1114128000000 | 3516.01 |
| 1114387200000 | 3518.21 |
| 1114473600000 | 3512.81 |
| 1114560000000 | 3460.62 |
| 1114646400000 | 3452.9 |
| 1114732800000 | 3462.01 |
| 1114992000000 | 3473.57 |
| 1115078400000 | 3484.99 |
| 1115164800000 | 3483.22 |
| 1115251200000 | 3485.27 |
| 1115337600000 | 3501.16 |
| 1115596800000 | 3494.14 |
| 1115683200000 | 3476.03 |
| 1115769600000 | 3460.58 |
| 1115856000000 | 3454.02 |
| 1115942400000 | 3433.68 |
| 1116201600000 | 3438.19 |
| 1116288000000 | 3437.84 |
| 1116374400000 | 3469.13 |
| 1116460800000 | 3507.82 |
| 1116547200000 | 3512.1 |
| 1116806400000 | 3526.94 |
| 1116892800000 | 3530.83 |
| 1116979200000 | 3545.31 |
| 1117065600000 | 3551.07 |
| 1117152000000 | 3566.34 |
| 1117411200000 | 3586.35 |
| 1117497600000 | 3581.49 |
| 1117584000000 | 3610.02 |
| 1117670400000 | 3618.64 |
| 1117756800000 | 3617.14 |
| 1118016000000 | 3640.66 |
| 1118102400000 | 3670.72 |
| 1118188800000 | 3681.22 |
| 1118275200000 | 3700.1 |
| 1118361600000 | 3706.28 |
| 1118620800000 | 3730.44 |
| 1118707200000 | 3721.66 |
| 1118793600000 | 3725.9 |
| 1118880000000 | 3745.83 |
| 1118966400000 | 3748.88 |
| 1119225600000 | 3755.18 |
| 1119312000000 | 3791.59 |
| 1119398400000 | 3806.24 |
| 1119484800000 | 3798.56 |
| 1119571200000 | 3783.45 |
| 1119830400000 | 3755.17 |
| 1119916800000 | 3763.44 |
| 1120003200000 | 3779.25 |
| 1120089600000 | 3801.92 |
| 1120176000000 | 3798.03 |
| 1120435200000 | 3809.93 |
| 1120521600000 | 3802.47 |
| 1120608000000 | 3813.06 |
| 1120694400000 | 3789.16 |
| 1120780800000 | 3840.22 |
| 1121040000000 | 3873.13 |
| 1121126400000 | 3858.5 |
| 1121212800000 | 3873.14 |
| 1121299200000 | 3874.71 |
| 1121385600000 | 3902.42 |
| 1121644800000 | 3911.34 |
| 1121731200000 | 3903.67 |
| 1121817600000 | 3890.34 |
| 1121904000000 | 3898.4 |
| 1121990400000 | 3923 |
| 1122249600000 | 3934.1 |
| 1122336000000 | 3963.41 |
| 1122422400000 | 3998.43 |
| 1122508800000 | 4002.87 |
| 1122595200000 | 4021.21 |
| 1122854400000 | 4038.78 |
| 1122940800000 | 4060.09 |
| 1123027200000 | 4057.51 |
| 1123113600000 | 4063.07 |
| 1123200000000 | 4060.1 |
| 1123459200000 | 4073.92 |
| 1123545600000 | 4073.52 |
| 1123632000000 | 4081.69 |
| 1123718400000 | 4066.16 |
| 1123804800000 | 4062.56 |
| 1124064000000 | 4051.88 |
| 1124150400000 | 4061.56 |
| 1124236800000 | 4048.42 |
| 1124323200000 | 4057.3 |
| 1124409600000 | 4081.01 |
| 1124668800000 | 4095.83 |
| 1124755200000 | 4082.13 |
| 1124841600000 | 4090.37 |
| 1124928000000 | 4088.06 |
| 1125014400000 | 4083.96 |
| 1125273600000 | 4074.22 |
| 1125360000000 | 4092.08 |
| 1125446400000 | 4117.56 |
| 1125532800000 | 4136.24 |
| 1125619200000 | 4172.59 |
| 1125878400000 | 4163.54 |
| 1125964800000 | 4169.78 |
| 1126051200000 | 4197.32 |
| 1126137600000 | 4213.04 |
| 1126224000000 | 4206.72 |
| 1126483200000 | 4208.75 |
| 1126569600000 | 4190.78 |
| 1126656000000 | 4194.61 |
| 1126742400000 | 4189.72 |
| 1126828800000 | 4187.54 |
| 1127088000000 | 4194.6899 |
| 1127174400000 | 4250.3 |
| 1127260800000 | 4248.59 |
| 1127347200000 | 4202.33 |
| 1127433600000 | 4209.38 |
| 1127692800000 | 4235.24 |
| 1127779200000 | 4237.55 |
| 1127865600000 | 4255.1 |
| 1127952000000 | 4256.43 |
| 1128038400000 | 4285 |
| 1128297600000 | 4305.9799 |
| 1128384000000 | 4333.7 |
| 1128470400000 | 4312.02 |
| 1128556800000 | 4293.36 |
| 1128643200000 | 4310.9799 |
| 1128902400000 | 4317.5 |
| 1128988800000 | 4310.16 |
| 1129075200000 | 4277.03 |
| 1129161600000 | 4232.2299 |
| 1129248000000 | 4224.53 |
| 1129507200000 | 4224.9799 |
| 1129593600000 | 4208.07 |
| 1129680000000 | 4127.03 |
| 1129766400000 | 4132.5 |
| 1129852800000 | 4073.86 |
| 1130112000000 | 4108.06 |
| 1130198400000 | 4100.95 |
| 1130284800000 | 4101.52 |
| 1130371200000 | 4059.12 |
| 1130457600000 | 4032.94 |
| 1130716800000 | 4080.51 |
| 1130803200000 | 4092.58 |
| 1130889600000 | 4068.07 |
| 1130976000000 | 4070.56 |
| 1131062400000 | 4049.34 |
| 1131321600000 | 4068.23 |
| 1131408000000 | 4080.12 |
| 1131494400000 | 4091.83 |
| 1131580800000 | 4075.22 |
| 1131667200000 | 4105.5 |
| 1131926400000 | 4125.84 |
| 1132012800000 | 4132.06 |
| 1132099200000 | 4121.74 |
| 1132185600000 | 4133.4 |
| 1132272000000 | 4131.83 |
| 1132531200000 | 4140.31 |
| 1132617600000 | 4151.71 |
| 1132704000000 | 4146.18 |
| 1132790400000 | 4166.8 |
| 1132876800000 | 4170.58 |
| 1133136000000 | 4149.47 |
| 1133222400000 | 4137.82 |
| 1133308800000 | 4154.87 |
| 1133395200000 | 4167.64 |
| 1133481600000 | 4189.07 |
| 1133740800000 | 4169.53 |
| 1133827200000 | 4177.26 |
| 1133913600000 | 4186.7 |
| 1134000000000 | 4183.86 |
| 1134086400000 | 4206.57 |
| 1134345600000 | 4190.2299 |
| 1134432000000 | 4200.39 |
| 1134518400000 | 4190.26 |
| 1134604800000 | 4180.22 |
| 1134691200000 | 4183.36 |
| 1134950400000 | 4190.76 |
| 1135036800000 | 4195.27 |
| 1135123200000 | 4203.57 |
| 1135209600000 | 4209.1 |
| 1135296000000 | 4204.56 |
| 1135555200000 | 4204.56 |
| 1135641600000 | 4239.06 |
| 1135728000000 | 4232.35 |
| 1135814400000 | 4238.47 |
| 1135900800000 | 4248.9 |
| 1136160000000 | 4287.47 |
| 1136246400000 | 4316.49 |
| 1136332800000 | 4352.24 |
| 1136419200000 | 4354.4 |
| 1136505600000 | 4371.26 |
| 1136764800000 | 4414.9399 |
| 1136851200000 | 4393.25 |
| 1136937600000 | 4413.96 |
| 1137024000000 | 4431.85 |
| 1137110400000 | 4428.1899 |
| 1137369600000 | 4448.05 |
| 1137456000000 | 4441.5 |
| 1137542400000 | 4417.37 |
| 1137628800000 | 4464.91 |
| 1137715200000 | 4470.15 |
| 1137974400000 | 4436.07 |
| 1138060800000 | 4436.79 |
| 1138147200000 | 4480.79 |
| 1138233600000 | 4519.7299 |
| 1138320000000 | 4576.82 |
| 1138579200000 | 4616.27 |
| 1138665600000 | 4615.8 |
| 1138752000000 | 4658.4799 |
| 1138838400000 | 4683.4399 |
| 1138924800000 | 4662.32 |
| 1139184000000 | 4684.1899 |
| 1139270400000 | 4690.64 |
| 1139356800000 | 4667.84 |
| 1139443200000 | 4710.83 |
| 1139529600000 | 4737.58 |
| 1139788800000 | 4773.9399 |
| 1139875200000 | 4761.82 |
| 1139961600000 | 4742.96 |
| 1140048000000 | 4779.4799 |
| 1140134400000 | 4777.59 |
| 1140393600000 | 4793.6899 |
| 1140480000000 | 4834.2299 |
| 1140566400000 | 4826.93 |
| 1140652800000 | 4851.92 |
| 1140739200000 | 4897.72 |
| 1140998400000 | 4934.78 |
| 1141084800000 | 4910.78 |
| 1141171200000 | 4909.46 |
| 1141257600000 | 4908.8 |
| 1141344000000 | 4900.95 |
| 1141603200000 | 4930.78 |
| 1141689600000 | 4899.4399 |
| 1141776000000 | 4820.27 |
| 1141862400000 | 4838.63 |
| 1141948800000 | 4864.26 |
| 1142208000000 | 4898.27 |
| 1142294400000 | 4913.49 |
| 1142380800000 | 4937.34 |
| 1142467200000 | 4952.93 |
| 1142553600000 | 4986.07 |
| 1142812800000 | 5000.18 |
| 1142899200000 | 5006.85 |
| 1142985600000 | 5022.32 |
| 1143072000000 | 5048.81 |
| 1143158400000 | 5069.52 |
| 1143417600000 | 5071.09 |
| 1143504000000 | 5026.9399 |
| 1143590400000 | 5039.58 |
| 1143676800000 | 5070.35 |
| 1143763200000 | 5116.33 |
| 1144022400000 | 5143.37 |
| 1144108800000 | 5165.79 |
| 1144195200000 | 5184.93 |
| 1144281600000 | 5193.9 |
| 1144368000000 | 5180.4 |
| 1144627200000 | 5193.04 |
| 1144713600000 | 5168.31 |
| 1144800000000 | 5107.81 |
| 1144886400000 | 5121.89 |
| 1144972800000 | 5121.89 |
| 1145232000000 | 5121.89 |
| 1145318400000 | 5108.07 |
| 1145404800000 | 5170.47 |
| 1145491200000 | 5217.6899 |
| 1145577600000 | 5269.49 |
| 1145836800000 | 5261.08 |
| 1145923200000 | 5275.17 |
| 1146009600000 | 5304.75 |
| 1146096000000 | 5292.13 |
| 1146182400000 | 5297.93 |
| 1146441600000 | 5297.93 |
| 1146528000000 | 5325.53 |
| 1146614400000 | 5331.59 |
| 1146700800000 | 5332.61 |
| 1146787200000 | 5385.7 |
| 1147046400000 | 5420.99 |
| 1147132800000 | 5442.22 |
| 1147219200000 | 5445.89 |
| 1147305600000 | 5454.41 |
| 1147392000000 | 5313.03 |
| 1147651200000 | 5162.16 |
| 1147737600000 | 5141.82 |
| 1147824000000 | 5046.74 |
| 1147910400000 | 4870.04 |
| 1147996800000 | 4916.21 |
| 1148256000000 | 4649.63 |
| 1148342400000 | 4746.7299 |
| 1148428800000 | 4695.03 |
| 1148515200000 | 4742.84 |
| 1148601600000 | 4849.14 |
| 1148860800000 | 4898.88 |
| 1148947200000 | 4799.09 |
| 1149033600000 | 4842.37 |
| 1149120000000 | 4873.75 |
| 1149206400000 | 4927.79 |
| 1149465600000 | 4926.36 |
| 1149552000000 | 4793.56 |
| 1149638400000 | 4744.08 |
| 1149724800000 | 4581.71 |
| 1149811200000 | 4639.4 |
| 1150070400000 | 4578.07 |
| 1150156800000 | 4445.92 |
| 1150243200000 | 4427.4399 |
| 1150329600000 | 4559.3 |
| 1150416000000 | 4562.67 |
| 1150675200000 | 4662.13 |
| 1150761600000 | 4636.56 |
| 1150848000000 | 4631.64 |
| 1150934400000 | 4647.18 |
| 1151020800000 | 4652.22 |
| 1151280000000 | 4642.67 |
| 1151366400000 | 4627.38 |
| 1151452800000 | 4574.77 |
| 1151539200000 | 4615.3 |
| 1151625600000 | 4694.02 |
| 1151884800000 | 4729.58 |
| 1151971200000 | 4736.63 |
| 1152057600000 | 4687.6 |
| 1152144000000 | 4715.05 |
| 1152230400000 | 4722.95 |
| 1152489600000 | 4724.35 |
| 1152576000000 | 4717.63 |
| 1152662400000 | 4733.4799 |
| 1152748800000 | 4649.49 |
| 1152835200000 | 4558.92 |
| 1153094400000 | 4455.4 |
| 1153180800000 | 4417.43 |
| 1153267200000 | 4484.96 |
| 1153353600000 | 4542.21 |
| 1153440000000 | 4494.43 |
| 1153699200000 | 4525.84 |
| 1153785600000 | 4521.34 |
| 1153872000000 | 4535.25 |
| 1153958400000 | 4575.03 |
| 1154044800000 | 4591.17 |
| 1154304000000 | 4644.65 |
| 1154390400000 | 4637.4399 |
| 1154476800000 | 4653.5 |
| 1154563200000 | 4632.16 |
| 1154649600000 | 4669.21 |
| 1154908800000 | 4633.28 |
| 1154995200000 | 4628.3 |
| 1155081600000 | 4607.64 |
| 1155168000000 | 4602.85 |
| 1155254400000 | 4622.11 |
| 1155513600000 | 4677.53 |
| 1155600000000 | 4689.54 |
| 1155686400000 | 4719.8 |
| 1155772800000 | 4725.17 |
| 1155859200000 | 4726.06 |
| 1156118400000 | 4717.2 |
| 1156204800000 | 4715.4399 |
| 1156291200000 | 4706.61 |
| 1156377600000 | 4700.2299 |
| 1156464000000 | 4719.52 |
| 1156723200000 | 4726.6 |
| 1156809600000 | 4721.86 |
| 1156896000000 | 4726.7 |
| 1156982400000 | 4760.89 |
| 1157068800000 | 4798.24 |
| 1157328000000 | 4833.42 |
| 1157414400000 | 4815.27 |
| 1157500800000 | 4801.57 |
| 1157587200000 | 4768.1899 |
| 1157673600000 | 4769.93 |
| 1157932800000 | 4753.87 |
| 1158019200000 | 4783.58 |
| 1158105600000 | 4823.05 |
| 1158192000000 | 4829.88 |
| 1158278400000 | 4857.99 |
| 1158537600000 | 4843.45 |
| 1158624000000 | 4821.9399 |
| 1158710400000 | 4834.1899 |
| 1158796800000 | 4830.9399 |
| 1158883200000 | 4820.63 |
| 1159142400000 | 4818.57 |
| 1159228800000 | 4813.15 |
| 1159315200000 | 4857.52 |
| 1159401600000 | 4878.49 |
| 1159488000000 | 4930.43 |
| 1159747200000 | 4947.12 |
| 1159833600000 | 4956.21 |
| 1159920000000 | 4987.01 |
| 1160006400000 | 4981.04 |
| 1160092800000 | 4959.99 |
| 1160352000000 | 4974.72 |
| 1160438400000 | 4997.5 |
| 1160524800000 | 5007.76 |
| 1160611200000 | 5020.96 |
| 1160697600000 | 5012.57 |
| 1160956800000 | 5000.63 |
| 1161043200000 | 4948.1 |
| 1161129600000 | 4978.79 |
| 1161216000000 | 4996.64 |
| 1161302400000 | 5060.97 |
| 1161561600000 | 5064.54 |
| 1161648000000 | 5051.21 |
| 1161734400000 | 5058.13 |
| 1161820800000 | 5056.66 |
| 1161907200000 | 5041.17 |
| 1162166400000 | 5040.78 |
| 1162252800000 | 5060.36 |
| 1162339200000 | 5062.11 |
| 1162425600000 | 5066.96 |
| 1162512000000 | 5060.16 |
| 1162771200000 | 5113.62 |
| 1162857600000 | 5125.58 |
| 1162944000000 | 5098.61 |
| 1163030400000 | 5101.41 |
| 1163116800000 | 5108.88 |
| 1163376000000 | 5148.42 |
| 1163462400000 | 5166.9 |
| 1163548800000 | 5192.96 |
| 1163635200000 | 5227.72 |
| 1163721600000 | 5206.95 |
| 1163980800000 | 5209.07 |
| 1164067200000 | 5209.31 |
| 1164153600000 | 5216.83 |
| 1164240000000 | 5247.89 |
| 1164326400000 | 5217.47 |
| 1164585600000 | 5148.96 |
| 1164672000000 | 5076.97 |
| 1164758400000 | 5203.1899 |
| 1164844800000 | 5240.51 |
| 1164931200000 | 5246.29 |
| 1165190400000 | 5276.53 |
| 1165276800000 | 5296.96 |
| 1165363200000 | 5304.08 |
| 1165449600000 | 5307.92 |
| 1165536000000 | 5309.87 |
| 1165795200000 | 5359.26 |
| 1165881600000 | 5375.07 |
| 1165968000000 | 5409.53 |
| 1166054400000 | 5425.25 |
| 1166140800000 | 5432.67 |
| 1166400000000 | 5460.93 |
| 1166486400000 | 5396.79 |
| 1166572800000 | 5441.51 |
| 1166659200000 | 5462.2299 |
| 1166745600000 | 5486.71 |
| 1167004800000 | 5486.71 |
| 1167091200000 | 5486.71 |
| 1167177600000 | 5538.01 |
| 1167264000000 | 5564.09 |
| 1167350400000 | 5567.36 |
| 1167609600000 | 5567.36 |
| 1167696000000 | 5666.9799 |
| 1167782400000 | 5674.34 |
| 1167868800000 | 5653.25 |
| 1167955200000 | 5667.6 |
| 1168214400000 | 5690.26 |
| 1168300800000 | 5709.77 |
| 1168387200000 | 5683.05 |
| 1168473600000 | 5720.16 |
| 1168560000000 | 5736.1 |
| 1168819200000 | 5785.04 |
| 1168905600000 | 5781.09 |
| 1168992000000 | 5784.88 |
| 1169078400000 | 5791.56 |
| 1169164800000 | 5819.59 |
| 1169424000000 | 5871.02 |
| 1169510400000 | 5865.9 |
| 1169596800000 | 5888.49 |
| 1169683200000 | 5849.95 |
| 1169769600000 | 5833.3 |
| 1170028800000 | 5860.7299 |
| 1170115200000 | 5895.04 |
| 1170201600000 | 5871.25 |
| 1170288000000 | 5933.63 |
| 1170374400000 | 5960.02 |
| 1170633600000 | 5981.46 |
| 1170720000000 | 5998.2299 |
| 1170806400000 | 6038.6 |
| 1170892800000 | 6043.8 |
| 1170979200000 | 6065.1 |
| 1171238400000 | 6032.06 |
| 1171324800000 | 6066.7 |
| 1171411200000 | 6115.64 |
| 1171497600000 | 6101.97 |
| 1171584000000 | 6096.02 |
| 1171843200000 | 6129.54 |
| 1171929600000 | 6153.14 |
| 1172016000000 | 6172.14 |
| 1172102400000 | 6189.26 |
| 1172188800000 | 6195.35 |
| 1172448000000 | 6171.82 |
| 1172534400000 | 5883.09 |
| 1172620800000 | 5813.79 |
| 1172707200000 | 5708.79 |
| 1172793600000 | 5707.9799 |
| 1173052800000 | 5558.76 |
| 1173139200000 | 5672.63 |
| 1173225600000 | 5738.71 |
| 1173312000000 | 5884.15 |
| 1173398400000 | 5868.75 |
| 1173657600000 | 5893.06 |
| 1173744000000 | 5849.16 |
| 1173830400000 | 5684.1 |
| 1173916800000 | 5764.1 |
| 1174003200000 | 5759.91 |
| 1174262400000 | 5860.4399 |
| 1174348800000 | 5882.87 |
| 1174435200000 | 5917.3 |
| 1174521600000 | 5988.99 |
| 1174608000000 | 6022.82 |
| 1174867200000 | 5997.54 |
| 1174953600000 | 6023.81 |
| 1175040000000 | 5996.65 |
| 1175126400000 | 6064.16 |
| 1175212800000 | 6116.81 |
| 1175472000000 | 6188.08 |
| 1175558400000 | 6241.96 |
| 1175644800000 | 6273.7 |
| 1175731200000 | 6293.95 |
| 1176163200000 | 6370.55 |
| 1176249600000 | 6364.9799 |
| 1176336000000 | 6311.09 |
| 1176422400000 | 6351.6 |
| 1176681600000 | 6379.7 |
| 1176768000000 | 6346.45 |
| 1176854400000 | 6323.96 |
| 1176940800000 | 6292.42 |
| 1177027200000 | 6354.71 |
| 1177286400000 | 6415.63 |
| 1177372800000 | 6380.4399 |
| 1177459200000 | 6434.25 |
| 1177545600000 | 6433.84 |
| 1177632000000 | 6419.59 |
| 1177891200000 | 6418.68 |
| 1178064000000 | 6444.7299 |
| 1178150400000 | 6397.81 |
| 1178236800000 | 6463.78 |
| 1178496000000 | 6470.06 |
| 1178582400000 | 6403.95 |
| 1178668800000 | 6411.92 |
| 1178755200000 | 6415.66 |
| 1178841600000 | 6426.82 |
| 1179100800000 | 6421.9 |
| 1179187200000 | 6420.16 |
| 1179273600000 | 6413.87 |
| 1179360000000 | 6444.49 |
| 1179446400000 | 6440.72 |
| 1179705600000 | 6458.91 |
| 1179792000000 | 6468.84 |
| 1179878400000 | 6511.8 |
| 1179964800000 | 6462.57 |
| 1180051200000 | 6456.84 |
| 1180396800000 | 6490.52 |
| 1180483200000 | 6432.91 |
| 1180569600000 | 6493.6899 |
| 1180656000000 | 6540.13 |
| 1180915200000 | 6511.79 |
| 1181001600000 | 6465.67 |
| 1181088000000 | 6320.2299 |
| 1181174400000 | 6232.39 |
| 1181260800000 | 6240.4 |
| 1181520000000 | 6352.84 |
| 1181606400000 | 6345.01 |
| 1181692800000 | 6320.84 |
| 1181779200000 | 6442.4399 |
| 1181865600000 | 6489.58 |
| 1182124800000 | 6505.68 |
| 1182211200000 | 6507.96 |
| 1182297600000 | 6527.93 |
| 1182384000000 | 6463.3 |
| 1182470400000 | 6462.05 |
| 1182729600000 | 6402.72 |
| 1182816000000 | 6380.77 |
| 1182902400000 | 6344.27 |
| 1182988800000 | 6433.64 |
| 1183075200000 | 6479.32 |
| 1183334400000 | 6526.95 |
| 1183420800000 | 6584.17 |
| 1183507200000 | 6625.83 |
| 1183593600000 | 6617.9799 |
| 1183680000000 | 6603.96 |
| 1183939200000 | 6659.1899 |
| 1184025600000 | 6631.81 |
| 1184112000000 | 6582.28 |
| 1184198400000 | 6643.53 |
| 1184284800000 | 6548.17 |
| 1184544000000 | 6507.72 |
| 1184630400000 | 6472.26 |
| 1184716800000 | 6388.49 |
| 1184803200000 | 6414.84 |
| 1184889600000 | 6399.64 |
| 1185148800000 | 6390.12 |
| 1185235200000 | 6365.58 |
| 1185321600000 | 6257.6899 |
| 1185408000000 | 6113.77 |
| 1185494400000 | 6010.66 |
| 1185753600000 | 6040.76 |
| 1185840000000 | 6208.58 |
| 1185926400000 | 6079.96 |
| 1186012800000 | 6109.88 |
| 1186099200000 | 6075.33 |
| 1186358400000 | 5997.29 |
| 1186444800000 | 6051.18 |
| 1186531200000 | 6146.51 |
| 1186617600000 | 5990.99 |
| 1186704000000 | 5794.1899 |
| 1186963200000 | 5871.36 |
| 1187049600000 | 5825.14 |
| 1187136000000 | 5745.71 |
| 1187222400000 | 5502.18 |
| 1187308800000 | 5499.31 |
| 1187568000000 | 5579.62 |
| 1187654400000 | 5584.87 |
| 1187740800000 | 5722.89 |
| 1187827200000 | 5750.42 |
| 1187913600000 | 5785.78 |
| 1188172800000 | 5803.18 |
| 1188259200000 | 5721.03 |
| 1188345600000 | 5779.43 |
| 1188432000000 | 5831.07 |
| 1188518400000 | 5936.93 |
| 1188777600000 | 5987.22 |
| 1188864000000 | 6011.12 |
| 1188950400000 | 5945.91 |
| 1189036800000 | 5925.41 |
| 1189123200000 | 5849 |
| 1189382400000 | 5738.53 |
| 1189468800000 | 5828.45 |
| 1189555200000 | 5833.02 |
| 1189641600000 | 5826.92 |
| 1189728000000 | 5745.43 |
| 1189987200000 | 5651.36 |
| 1190073600000 | 5659.27 |
| 1190160000000 | 5772.26 |
| 1190246400000 | 5718.65 |
| 1190332800000 | 5748.37 |
| 1190592000000 | 5731.65 |
| 1190678400000 | 5657.4799 |
| 1190764800000 | 5678.75 |
| 1190851200000 | 5703.09 |
| 1190937600000 | 5735.88 |
| 1191196800000 | 5778.05 |
| 1191283200000 | 5839.63 |
| 1191369600000 | 5892.93 |
| 1191456000000 | 5884.22 |
| 1191542400000 | 5927.95 |
| 1191801600000 | 5941.06 |
| 1191888000000 | 5963.92 |
| 1191974400000 | 5972.67 |
| 1192060800000 | 5986.15 |
| 1192147200000 | 5956.3 |
| 1192406400000 | 5970.11 |
| 1192492800000 | 5916.4 |
| 1192579200000 | 6003.58 |
| 1192665600000 | 5944.88 |
| 1192752000000 | 5929.82 |
| 1193011200000 | 5775.01 |
| 1193097600000 | 5872.08 |
| 1193184000000 | 5869.34 |
| 1193270400000 | 5941.7299 |
| 1193356800000 | 5915.72 |
| 1193616000000 | 5920.37 |
| 1193702400000 | 5846.5 |
| 1193788800000 | 5922.16 |
| 1193875200000 | 5841.35 |
| 1193961600000 | 5779.89 |
| 1194220800000 | 5723.54 |
| 1194307200000 | 5733.49 |
| 1194393600000 | 5652.6899 |
| 1194480000000 | 5596.25 |
| 1194566400000 | 5513.53 |
| 1194825600000 | 5488.71 |
| 1194912000000 | 5411.33 |
| 1194998400000 | 5482.75 |
| 1195084800000 | 5387.3 |
| 1195171200000 | 5310.66 |
| 1195430400000 | 5141.96 |
| 1195516800000 | 5149.39 |
| 1195603200000 | 4969.6 |
| 1195689600000 | 4997.66 |
| 1195776000000 | 5081.62 |
| 1196035200000 | 5121.86 |
| 1196121600000 | 5072.52 |
| 1196208000000 | 5201.84 |
| 1196294400000 | 5237.9 |
| 1196380800000 | 5344.14 |
| 1196640000000 | 5310.24 |
| 1196726400000 | 5211.38 |
| 1196812800000 | 5273.15 |
| 1196899200000 | 5277.39 |
| 1196985600000 | 5379.29 |
| 1197244800000 | 5381.02 |
| 1197331200000 | 5365.05 |
| 1197417600000 | 5343.1 |
| 1197504000000 | 5215.27 |
| 1197590400000 | 5210.1899 |
| 1197849600000 | 5059.84 |
| 1197936000000 | 5074.15 |
| 1198022400000 | 5084.18 |
| 1198108800000 | 5094.59 |
| 1198195200000 | 5166.6899 |
| 1198713600000 | 5196.68 |
| 1198800000000 | 5191.56 |
| 1199232000000 | 5219.39 |
| 1199318400000 | 5190.9 |
| 1199404800000 | 5125.32 |
| 1199664000000 | 5013.33 |
| 1199750400000 | 5031.6899 |
| 1199836800000 | 4899.28 |
| 1199923200000 | 4794.6 |
| 1200009600000 | 4751.62 |
| 1200268800000 | 4789.61 |
| 1200355200000 | 4669.32 |
| 1200441600000 | 4497.03 |
| 1200528000000 | 4461.6 |
| 1200614400000 | 4434.16 |
| 1200873600000 | 4193.66 |
| 1200960000000 | 4274.72 |
| 1201046400000 | 4201.14 |
| 1201132800000 | 4397.22 |
| 1201219200000 | 4471.01 |
| 1201478400000 | 4403.26 |
| 1201564800000 | 4544.49 |
| 1201651200000 | 4526.38 |
| 1201737600000 | 4544.96 |
| 1201824000000 | 4663.49 |
| 1202083200000 | 4734.03 |
| 1202169600000 | 4573.6899 |
| 1202256000000 | 4599.04 |
| 1202342400000 | 4501.5 |
| 1202428800000 | 4517.51 |
| 1202688000000 | 4515.81 |
| 1202774400000 | 4657.07 |
| 1202860800000 | 4689.78 |
| 1202947200000 | 4740.81 |
| 1203033600000 | 4662.86 |
| 1203292800000 | 4736.25 |
| 1203379200000 | 4732.97 |
| 1203465600000 | 4681.24 |
| 1203552000000 | 4719.8 |
| 1203638400000 | 4700.93 |
| 1203897600000 | 4756.65 |
| 1203984000000 | 4845.97 |
| 1204070400000 | 4858.43 |
| 1204156800000 | 4802.47 |
| 1204243200000 | 4687.28 |
| 1204502400000 | 4602.08 |
| 1204588800000 | 4541.76 |
| 1204675200000 | 4623.42 |
| 1204761600000 | 4552.53 |
| 1204848000000 | 4461.2299 |
| 1205107200000 | 4376.14 |
| 1205193600000 | 4433.1899 |
| 1205280000000 | 4477.46 |
| 1205366400000 | 4410.65 |
| 1205452800000 | 4414.31 |
| 1205712000000 | 4253.58 |
| 1205798400000 | 4310.88 |
| 1205884800000 | 4265.79 |
| 1205971200000 | 4255.75 |
| 1206403200000 | 4337.11 |
| 1206489600000 | 4370.12 |
| 1206576000000 | 4452.52 |
| 1206662400000 | 4466.41 |
| 1206921600000 | 4488.35 |
| 1207008000000 | 4572.43 |
| 1207094400000 | 4608.95 |
| 1207180800000 | 4577.22 |
| 1207267200000 | 4586.59 |
| 1207526400000 | 4619.13 |
| 1207612800000 | 4565.91 |
| 1207699200000 | 4539.06 |
| 1207785600000 | 4457.96 |
| 1207872000000 | 4422.82 |
| 1208131200000 | 4395.01 |
| 1208217600000 | 4449.53 |
| 1208304000000 | 4527.11 |
| 1208390400000 | 4534.39 |
| 1208476800000 | 4611.18 |
| 1208736000000 | 4587.9799 |
| 1208822400000 | 4581.39 |
| 1208908800000 | 4592.93 |
| 1208995200000 | 4563.4 |
| 1209081600000 | 4651.17 |
| 1209340800000 | 4701.7 |
| 1209427200000 | 4690.81 |
| 1209513600000 | 4686.4 |
| 1209686400000 | 4754.41 |
| 1209945600000 | 4785.52 |
| 1210032000000 | 4740.12 |
| 1210118400000 | 4770.6 |
| 1210204800000 | 4774.93 |
| 1210291200000 | 4731.96 |
| 1210550400000 | 4768 |
| 1210636800000 | 4763.79 |
| 1210723200000 | 4762.13 |
| 1210809600000 | 4800.97 |
| 1210896000000 | 4837.88 |
| 1211155200000 | 4916.43 |
| 1211241600000 | 4846.67 |
| 1211328000000 | 4816.78 |
| 1211414400000 | 4791.51 |
| 1211500800000 | 4757.7 |
| 1211760000000 | 4696.2 |
| 1211846400000 | 4678.37 |
| 1211932800000 | 4730.32 |
| 1212019200000 | 4722.78 |
| 1212105600000 | 4791.88 |
| 1212364800000 | 4753.41 |
| 1212451200000 | 4771.18 |
| 1212537600000 | 4762.3 |
| 1212624000000 | 4808.03 |
| 1212710400000 | 4740.86 |
| 1212969600000 | 4672.08 |
| 1213056000000 | 4618.41 |
| 1213142400000 | 4593.65 |
| 1213228800000 | 4595.34 |
| 1213315200000 | 4624.85 |
| 1213574400000 | 4651.13 |
| 1213660800000 | 4667.27 |
| 1213747200000 | 4619.62 |
| 1213833600000 | 4550.93 |
| 1213920000000 | 4513.3 |
| 1214179200000 | 4465.6 |
| 1214265600000 | 4403.58 |
| 1214352000000 | 4455.31 |
| 1214438400000 | 4355.11 |
| 1214524800000 | 4308.96 |
| 1214784000000 | 4242.04 |
| 1214870400000 | 4164.58 |
| 1214956800000 | 4142.53 |
| 1215043200000 | 4116.5 |
| 1215129600000 | 4135.52 |
| 1215388800000 | 4176.42 |
| 1215475200000 | 4116.8 |
| 1215561600000 | 4141.83 |
| 1215648000000 | 4111.67 |
| 1215734400000 | 4054.27 |
| 1215993600000 | 4074.01 |
| 1216080000000 | 4001.59 |
| 1216166400000 | 4014.96 |
| 1216252800000 | 4111.91 |
| 1216339200000 | 4148.28 |
| 1216598400000 | 4212.32 |
| 1216684800000 | 4196.4 |
| 1216771200000 | 4246.46 |
| 1216857600000 | 4177.35 |
| 1216944000000 | 4143.62 |
| 1217203200000 | 4106.2299 |
| 1217289600000 | 4098.27 |
| 1217376000000 | 4152.57 |
| 1217462400000 | 4182.36 |
| 1217548800000 | 4153.15 |
| 1217808000000 | 4110.68 |
| 1217894400000 | 4151.71 |
| 1217980800000 | 4199.78 |
| 1218067200000 | 4166.52 |
| 1218153600000 | 4146.88 |
| 1218412800000 | 4144 |
| 1218499200000 | 4143.38 |
| 1218585600000 | 4080.56 |
| 1218672000000 | 4087.13 |
| 1218758400000 | 4103.01 |
| 1219017600000 | 4107.41 |
| 1219104000000 | 4038.45 |
| 1219190400000 | 4045.04 |
| 1219276800000 | 3999.08 |
| 1219363200000 | 4064.37 |
| 1219622400000 | 4051.87 |
| 1219708800000 | 4047.05 |
| 1219795200000 | 4055.98 |
| 1219881600000 | 4073.76 |
| 1219968000000 | 4118.58 |
| 1220227200000 | 4117.1899 |
| 1220313600000 | 4162.92 |
| 1220400000000 | 4128.58 |
| 1220486400000 | 4051.2 |
| 1220572800000 | 3963.01 |
| 1220832000000 | 4047.71 |
| 1220918400000 | 3958.81 |
| 1221004800000 | 3919.53 |
| 1221091200000 | 3857.6 |
| 1221177600000 | 3908.79 |
| 1221436800000 | 3830.81 |
| 1221523200000 | 3805.24 |
| 1221609600000 | 3769.11 |
| 1221696000000 | 3678.47 |
| 1221782400000 | 3836.43 |
| 1222041600000 | 3847.07 |
| 1222128000000 | 3732.39 |
| 1222214400000 | 3707.71 |
| 1222300800000 | 3705.35 |
| 1222387200000 | 3603.01 |
| 1222646400000 | 3395.79 |
| 1222732800000 | 3396.37 |
| 1222819200000 | 3366.96 |
| 1222905600000 | 3347.04 |
| 1222992000000 | 3341.85 |
| 1223251200000 | 3101.87 |
| 1223337600000 | 2972.59 |
| 1223424000000 | 2807.51 |
| 1223510400000 | 2792.54 |
| 1223596800000 | 2623.4699 |
| 1223856000000 | 2892.59 |
| 1223942400000 | 2974.71 |
| 1224028800000 | 2809.5 |
| 1224115200000 | 2733.78 |
| 1224201600000 | 2769.63 |
| 1224460800000 | 2813.83 |
| 1224547200000 | 2825.1 |
| 1224633600000 | 2772.21 |
| 1224720000000 | 2703.95 |
| 1224806400000 | 2581.54 |
| 1225065600000 | 2479.36 |
| 1225152000000 | 2465.53 |
| 1225238400000 | 2575.23 |
| 1225324800000 | 2650.64 |
| 1225411200000 | 2690.13 |
| 1225670400000 | 2741.42 |
| 1225756800000 | 2886.06 |
| 1225843200000 | 2862.41 |
| 1225929600000 | 2734.79 |
| 1226016000000 | 2743.4699 |
| 1226275200000 | 2773.73 |
| 1226361600000 | 2722.6 |
| 1226448000000 | 2672.71 |
| 1226534400000 | 2643.7 |
| 1226620800000 | 2663.56 |
| 1226880000000 | 2596.93 |
| 1226966400000 | 2576.16 |
| 1227052800000 | 2512.58 |
| 1227139200000 | 2432.3 |
| 1227225600000 | 2414.98 |
| 1227484800000 | 2507.78 |
| 1227571200000 | 2513.31 |
| 1227657600000 | 2514.79 |
| 1227744000000 | 2599.42 |
| 1227830400000 | 2562.9699 |
| 1228089600000 | 2485.78 |
| 1228176000000 | 2518.86 |
| 1228262400000 | 2504.62 |
| 1228348800000 | 2501.92 |
| 1228435200000 | 2460.71 |
| 1228694400000 | 2526.7 |
| 1228780800000 | 2492.7399 |
| 1228867200000 | 2478.86 |
| 1228953600000 | 2506.85 |
| 1229040000000 | 2468.84 |
| 1229299200000 | 2461.44 |
| 1229385600000 | 2479.12 |
| 1229472000000 | 2463.04 |
| 1229558400000 | 2502.67 |
| 1229644800000 | 2508.78 |
| 1229904000000 | 2549.12 |
| 1229990400000 | 2584.07 |
| 1230508800000 | 2723.44 |
| 1230595200000 | 2800.73 |
| 1230854400000 | 2837.21 |
| 1231113600000 | 2842.56 |
| 1231200000000 | 2859.23 |
| 1231286400000 | 2826.71 |
| 1231372800000 | 2734.2 |
| 1231459200000 | 2730.7399 |
| 1231718400000 | 2678.37 |
| 1231804800000 | 2649.06 |
| 1231891200000 | 2572.65 |
| 1231977600000 | 2580.37 |
| 1232064000000 | 2583.59 |
| 1232323200000 | 2541.9699 |
| 1232409600000 | 2501.03 |
| 1232496000000 | 2516.04 |
| 1232582400000 | 2501.79 |
| 1232668800000 | 2477.01 |
| 1232928000000 | 2513.96 |
| 1233014400000 | 2510.18 |
| 1233100800000 | 2574.55 |
| 1233187200000 | 2564.2199 |
| 1233273600000 | 2567.59 |
| 1233532800000 | 2504.94 |
| 1233619200000 | 2525.67 |
| 1233705600000 | 2527.14 |
| 1233792000000 | 2525.68 |
| 1233878400000 | 2568.9899 |
| 1234137600000 | 2586.45 |
| 1234224000000 | 2539.27 |
| 1234310400000 | 2526.13 |
| 1234396800000 | 2476.78 |
| 1234483200000 | 2500.66 |
| 1234742400000 | 2467.4899 |
| 1234828800000 | 2426.94 |
| 1234915200000 | 2404.88 |
| 1235001600000 | 2397.7199 |
| 1235088000000 | 2342.61 |
| 1235347200000 | 2290.04 |
| 1235433600000 | 2263.12 |
| 1235520000000 | 2301.43 |
| 1235606400000 | 2333.27 |
| 1235692800000 | 2327.21 |
| 1235952000000 | 2257.34 |
| 1236038400000 | 2222 |
| 1236124800000 | 2276.34 |
| 1236211200000 | 2210.48 |
| 1236297600000 | 2174.57 |
| 1236556800000 | 2163.23 |
| 1236643200000 | 2213.43 |
| 1236729600000 | 2221.98 |
| 1236816000000 | 2216.02 |
| 1236902400000 | 2229.27 |
| 1237161600000 | 2277.25 |
| 1237248000000 | 2266.34 |
| 1237334400000 | 2270.83 |
| 1237420800000 | 2288.66 |
| 1237507200000 | 2310.69 |
| 1237766400000 | 2341.9899 |
| 1237852800000 | 2338.9 |
| 1237939200000 | 2350.51 |
| 1238025600000 | 2385.53 |
| 1238112000000 | 2366.26 |
| 1238371200000 | 2337.34 |
| 1238457600000 | 2374.46 |
| 1238544000000 | 2378.56 |
| 1238630400000 | 2464.7 |
| 1238716800000 | 2498.62 |
| 1238976000000 | 2515.11 |
| 1239062400000 | 2478.73 |
| 1239148800000 | 2468.35 |
| 1239235200000 | 2520.1 |
| 1239667200000 | 2576.4699 |
| 1239753600000 | 2623.4699 |
| 1239840000000 | 2652.31 |
| 1239926400000 | 2692.34 |
| 1240185600000 | 2621.25 |
| 1240272000000 | 2627 |
| 1240358400000 | 2660.7199 |
| 1240444800000 | 2673.59 |
| 1240531200000 | 2711.65 |
| 1240790400000 | 2679.79 |
| 1240876800000 | 2631.56 |
| 1240963200000 | 2661.95 |
| 1241049600000 | 2685.18 |
| 1241395200000 | 2751.59 |
| 1241481600000 | 2770.89 |
| 1241568000000 | 2801.52 |
| 1241654400000 | 2823.9 |
| 1241740800000 | 2860.3 |
| 1242000000000 | 2819.67 |
| 1242086400000 | 2804.96 |
| 1242172800000 | 2736.4699 |
| 1242259200000 | 2743.63 |
| 1242345600000 | 2784.75 |
| 1242604800000 | 2804.71 |
| 1242691200000 | 2878.64 |
| 1242777600000 | 2918.87 |
| 1242864000000 | 2878.2199 |
| 1242950400000 | 2887.91 |
| 1243209600000 | 2896.05 |
| 1243296000000 | 2872.05 |
| 1243382400000 | 2877.32 |
| 1243468800000 | 2866.21 |
| 1243555200000 | 2903.28 |
| 1243814400000 | 2938.02 |
| 1243900800000 | 2957.41 |
| 1243987200000 | 2969.69 |
| 1244073600000 | 2960.25 |
| 1244160000000 | 2956.32 |
| 1244419200000 | 2922.1 |
| 1244505600000 | 2933.4 |
| 1244592000000 | 2985.26 |
| 1244678400000 | 3000.79 |
| 1244764800000 | 2983.86 |
| 1245024000000 | 2941.92 |
| 1245110400000 | 2903.7 |
| 1245196800000 | 2815.42 |
| 1245283200000 | 2814.14 |
| 1245369600000 | 2843.46 |
| 1245628800000 | 2787.05 |
| 1245715200000 | 2800.93 |
| 1245801600000 | 2843.9 |
| 1245888000000 | 2843.04 |
| 1245974400000 | 2888.88 |
| 1246233600000 | 2928.98 |
| 1246320000000 | 2904.78 |
| 1246406400000 | 2934.55 |
| 1246492800000 | 2891.59 |
| 1246579200000 | 2853.4699 |
| 1246838400000 | 2808.59 |
| 1246924800000 | 2820.37 |
| 1247011200000 | 2782.41 |
| 1247097600000 | 2794.4899 |
| 1247184000000 | 2799.91 |
| 1247443200000 | 2817.76 |
| 1247529600000 | 2861.06 |
| 1247616000000 | 2912.52 |
| 1247702400000 | 2929.01 |
| 1247788800000 | 2926.18 |
| 1248048000000 | 2953.62 |
| 1248134400000 | 2961.41 |
| 1248220800000 | 2965.15 |
| 1248307200000 | 2994.61 |
| 1248393600000 | 2968.32 |
| 1248652800000 | 2963.41 |
| 1248739200000 | 2944.71 |
| 1248825600000 | 2963.37 |
| 1248912000000 | 3003.4899 |
| 1248998400000 | 3014.16 |
| 1249257600000 | 3053.89 |
| 1249344000000 | 3057.93 |
| 1249430400000 | 3092.05 |
| 1249516800000 | 3127.39 |
| 1249603200000 | 3132.67 |
| 1249862400000 | 3174.5 |
| 1249948800000 | 3126.54 |
| 1250035200000 | 3167.03 |
| 1250121600000 | 3188.2399 |
| 1250208000000 | 3198.21 |
| 1250467200000 | 3124.16 |
| 1250553600000 | 3176.83 |
| 1250640000000 | 3173.85 |
| 1250726400000 | 3243.95 |
| 1250812800000 | 3295.15 |
| 1251072000000 | 3356.01 |
| 1251158400000 | 3358.2 |
| 1251244800000 | 3347.87 |
| 1251331200000 | 3337.4 |
| 1251417600000 | 3354.17 |
| 1251676800000 | 3338.35 |
| 1251763200000 | 3286.56 |
| 1251849600000 | 3220.93 |
| 1251936000000 | 3263.65 |
| 1252022400000 | 3289.9 |
| 1252281600000 | 3352.79 |
| 1252368000000 | 3406.72 |
| 1252454400000 | 3434.85 |
| 1252540800000 | 3432.71 |
| 1252627200000 | 3474.95 |
| 1252886400000 | 3428.91 |
| 1252972800000 | 3449.19 |
| 1253059200000 | 3491.59 |
| 1253145600000 | 3476.78 |
| 1253232000000 | 3498.32 |
| 1253491200000 | 3446.89 |
| 1253577600000 | 3456.74 |
| 1253664000000 | 3454.82 |
| 1253750400000 | 3434.33 |
| 1253836800000 | 3423.06 |
| 1254096000000 | 3467.32 |
| 1254182400000 | 3475.59 |
| 1254268800000 | 3495.48 |
| 1254355200000 | 3452.08 |
| 1254441600000 | 3425.57 |
| 1254700800000 | 3429.26 |
| 1254787200000 | 3499.72 |
| 1254873600000 | 3523.36 |
| 1254960000000 | 3548.8 |
| 1255046400000 | 3561.69 |
| 1255305600000 | 3596.26 |
| 1255392000000 | 3572.63 |
| 1255478400000 | 3604.53 |
| 1255564800000 | 3608.14 |
| 1255651200000 | 3589.52 |
| 1255910400000 | 3625.95 |
| 1255996800000 | 3630.48 |
| 1256083200000 | 3602.41 |
| 1256169600000 | 3561.48 |
| 1256256000000 | 3573.42 |
| 1256515200000 | 3534.69 |
| 1256601600000 | 3480.85 |
| 1256688000000 | 3377.83 |
| 1256774400000 | 3430.52 |
| 1256860800000 | 3420.13 |
| 1257120000000 | 3399.07 |
| 1257206400000 | 3357.95 |
| 1257292800000 | 3396.51 |
| 1257379200000 | 3427.73 |
| 1257465600000 | 3465.16 |
| 1257724800000 | 3496.46 |
| 1257811200000 | 3484.7 |
| 1257897600000 | 3484.15 |
| 1257984000000 | 3489.36 |
| 1258070400000 | 3503.06 |
| 1258329600000 | 3555.77 |
| 1258416000000 | 3562.77 |
| 1258502400000 | 3571.08 |
| 1258588800000 | 3536.25 |
| 1258675200000 | 3520.91 |
| 1258934400000 | 3540.49 |
| 1259020800000 | 3558.78 |
| 1259107200000 | 3548.56 |
| 1259193600000 | 3463.8 |
| 1259280000000 | 3514.24 |
| 1259539200000 | 3458.15 |
| 1259625600000 | 3496.46 |
| 1259712000000 | 3515.55 |
| 1259798400000 | 3512.03 |
| 1259884800000 | 3516.01 |
| 1260144000000 | 3517.69 |
| 1260230400000 | 3487.9 |
| 1260316800000 | 3466.04 |
| 1260403200000 | 3499.66 |
| 1260489600000 | 3521.04 |
| 1260748800000 | 3527.3 |
| 1260835200000 | 3536.14 |
| 1260921600000 | 3560.32 |
| 1261008000000 | 3547.55 |
| 1261094400000 | 3555.37 |
| 1261353600000 | 3547.67 |
| 1261440000000 | 3561.79 |
| 1261526400000 | 3554.37 |
| 1261958400000 | 3547.7 |
| 1262044800000 | 3539.9 |
| 1262131200000 | 3549.02 |
| 1262563200000 | 3623.28 |
| 1262649600000 | 3624.08 |
| 1262736000000 | 3656.18 |
| 1262822400000 | 3667.49 |
| 1262908800000 | 3690.89 |
| 1263168000000 | 3743.62 |
| 1263254400000 | 3697.65 |
| 1263340800000 | 3723 |
| 1263427200000 | 3742.58 |
| 1263513600000 | 3753.29 |
| 1263772800000 | 3733.4 |
| 1263859200000 | 3758.59 |
| 1263945600000 | 3731.31 |
| 1264032000000 | 3695.78 |
| 1264118400000 | 3622.81 |
| 1264377600000 | 3626.91 |
| 1264464000000 | 3628.21 |
| 1264550400000 | 3634.58 |
| 1264636800000 | 3652.05 |
| 1264723200000 | 3668.51 |
| 1264982400000 | 3668.68 |
| 1265068800000 | 3701.03 |
| 1265155200000 | 3683.31 |
| 1265241600000 | 3628.74 |
| 1265328000000 | 3575.85 |
| 1265587200000 | 3549.53 |
| 1265673600000 | 3557.03 |
| 1265760000000 | 3566.4 |
| 1265846400000 | 3558.22 |
| 1265932800000 | 3563.07 |
| 1266192000000 | 3584.77 |
| 1266278400000 | 3588.92 |
| 1266364800000 | 3645.08 |
| 1266451200000 | 3643.14 |
| 1266537600000 | 3654.51 |
| 1266796800000 | 3683.12 |
| 1266883200000 | 3652.34 |
| 1266969600000 | 3652.83 |
| 1267056000000 | 3628.36 |
| 1267142400000 | 3662.26 |
| 1267401600000 | 3677.76 |
| 1267488000000 | 3712.35 |
| 1267574400000 | 3725.38 |
| 1267660800000 | 3718.56 |
| 1267747200000 | 3748.97 |
| 1268006400000 | 3770.05 |
| 1268092800000 | 3770.23 |
| 1268179200000 | 3782.8 |
| 1268265600000 | 3774.94 |
| 1268352000000 | 3777.3 |
| 1268611200000 | 3798.25 |
| 1268697600000 | 3809.99 |
| 1268784000000 | 3805.92 |
| 1268870400000 | 3794.33 |
| 1268956800000 | 3785.76 |
| 1269216000000 | 3777.47 |
| 1269302400000 | 3789.8 |
| 1269388800000 | 3803.39 |
| 1269475200000 | 3831 |
| 1269561600000 | 3832.91 |
| 1269820800000 | 3867.82 |
| 1269907200000 | 3897.95 |
| 1269993600000 | 3895.95 |
| 1270080000000 | 3946.87 |
| 1270512000000 | 3971.29 |
| 1270598400000 | 3992.5 |
| 1270684800000 | 3974.98 |
| 1270771200000 | 4001.45 |
| 1271030400000 | 4002.82 |
| 1271116800000 | 3994.59 |
| 1271203200000 | 4029.18 |
| 1271289600000 | 4052.67 |
| 1271376000000 | 4023.89 |
| 1271635200000 | 3996.41 |
| 1271721600000 | 4062.24 |
| 1271808000000 | 4059.88 |
| 1271894400000 | 4034.17 |
| 1271980800000 | 4091.39 |
| 1272240000000 | 4119.6899 |
| 1272326400000 | 4041.51 |
| 1272412800000 | 3927.96 |
| 1272499200000 | 3972.99 |
| 1272585600000 | 3974.78 |
| 1272844800000 | 4027.03 |
| 1272931200000 | 3906.34 |
| 1273017600000 | 3838.15 |
| 1273104000000 | 3796.52 |
| 1273190400000 | 3688.31 |
| 1273449600000 | 3865.27 |
| 1273536000000 | 3852.43 |
| 1273622400000 | 3948.73 |
| 1273708800000 | 3964.44 |
| 1273795200000 | 3882.78 |
| 1274054400000 | 3867.57 |
| 1274140800000 | 3888.44 |
| 1274227200000 | 3823.52 |
| 1274313600000 | 3747.1 |
| 1274400000000 | 3723.63 |
| 1274659200000 | 3723.57 |
| 1274745600000 | 3605.91 |
| 1274832000000 | 3699.23 |
| 1274918400000 | 3792.46 |
| 1275004800000 | 3811.64 |
| 1275264000000 | 3854.79 |
| 1275350400000 | 3870.91 |
| 1275436800000 | 3865.94 |
| 1275523200000 | 3908.22 |
| 1275609600000 | 3861.6 |
| 1275868800000 | 3827.56 |
| 1275955200000 | 3794.49 |
| 1276041600000 | 3834.25 |
| 1276128000000 | 3883.68 |
| 1276214400000 | 3884.7 |
| 1276473600000 | 3935.05 |
| 1276560000000 | 3937.82 |
| 1276646400000 | 3920.95 |
| 1276732800000 | 3936.27 |
| 1276819200000 | 3932.2 |
| 1277078400000 | 3977.19 |
| 1277164800000 | 4009.71 |
| 1277251200000 | 4001.93 |
| 1277337600000 | 3976.37 |
| 1277424000000 | 3947.71 |
| 1277683200000 | 4001.96 |
| 1277769600000 | 3891.93 |
| 1277856000000 | 3904.22 |
| 1277942400000 | 3830.27 |
| 1278028800000 | 3875.03 |
| 1278288000000 | 3872.1 |
| 1278374400000 | 3925.18 |
| 1278460800000 | 3941.59 |
| 1278547200000 | 3967.19 |
| 1278633600000 | 3982.06 |
| 1278892800000 | 3993.58 |
| 1278979200000 | 4022.33 |
| 1279065600000 | 3995.49 |
| 1279152000000 | 3982.07 |
| 1279238400000 | 3967.97 |
| 1279497600000 | 3946.53 |
| 1279584000000 | 3934.22 |
| 1279670400000 | 3991.86 |
| 1279756800000 | 4036.05 |
| 1279843200000 | 4049.72 |
| 1280102400000 | 4119 |
| 1280188800000 | 4154.68 |
| 1280275200000 | 4146.87 |
| 1280361600000 | 4140.5 |
| 1280448000000 | 4151.15 |
| 1280707200000 | 4208.1899 |
| 1280793600000 | 4226.86 |
| 1280880000000 | 4211.4 |
| 1280966400000 | 4204.71 |
| 1281052800000 | 4203.41 |
| 1281312000000 | 4236.45 |
| 1281398400000 | 4207.92 |
| 1281484800000 | 4129.16 |
| 1281571200000 | 4118.16 |
| 1281657600000 | 4118.79 |
| 1281916800000 | 4118.03 |
| 1282003200000 | 4155.68 |
| 1282089600000 | 4158.82 |
| 1282176000000 | 4144.59 |
| 1282262400000 | 4107.52 |
| 1282521600000 | 4099.38 |
| 1282608000000 | 4040.63 |
| 1282694400000 | 4026.69 |
| 1282780800000 | 4053.33 |
| 1282867200000 | 4098.17 |
| 1283126400000 | 4101.27 |
| 1283212800000 | 4113.62 |
| 1283299200000 | 4176.31 |
| 1283385600000 | 4170.58 |
| 1283472000000 | 4192.38 |
| 1283731200000 | 4220.93 |
| 1283817600000 | 4214.83 |
| 1283904000000 | 4241.52 |
| 1283990400000 | 4238.67 |
| 1284076800000 | 4261.37 |
| 1284336000000 | 4273.38 |
| 1284422400000 | 4262.16 |
| 1284508800000 | 4243.7299 |
| 1284595200000 | 4239.18 |
| 1284681600000 | 4238.16 |
| 1284940800000 | 4272.39 |
| 1285027200000 | 4286.02 |
| 1285113600000 | 4249.81 |
| 1285200000000 | 4242.6899 |
| 1285286400000 | 4287.76 |
| 1285545600000 | 4302.1 |
| 1285632000000 | 4305.08 |
| 1285718400000 | 4333.26 |
| 1285804800000 | 4369.76 |
| 1285891200000 | 4369.11 |
| 1286150400000 | 4342.74 |
| 1286236800000 | 4379.51 |
| 1286323200000 | 4410.55 |
| 1286409600000 | 4435.07 |
| 1286496000000 | 4444.82 |
| 1286755200000 | 4477.82 |
| 1286841600000 | 4505.21 |
| 1286928000000 | 4542.49 |
| 1287014400000 | 4558.53 |
| 1287100800000 | 4578.7 |
| 1287360000000 | 4616.39 |
| 1287446400000 | 4612.31 |
| 1287532800000 | 4595.24 |
| 1287619200000 | 4627.84 |
| 1287705600000 | 4651.66 |
| 1287964800000 | 4707.7299 |
| 1288051200000 | 4705.4 |
| 1288137600000 | 4717.18 |
| 1288224000000 | 4712.21 |
| 1288310400000 | 4718.82 |
| 1288569600000 | 4725.7299 |
| 1288656000000 | 4738.87 |
| 1288742400000 | 4715.53 |
| 1288828800000 | 4750.74 |
| 1288915200000 | 4783.7 |
| 1289174400000 | 4782.33 |
| 1289260800000 | 4770.57 |
| 1289347200000 | 4696.56 |
| 1289433600000 | 4637.25 |
| 1289520000000 | 4641.08 |
| 1289779200000 | 4703.12 |
| 1289865600000 | 4608.91 |
| 1289952000000 | 4632.16 |
| 1290038400000 | 4698.09 |
| 1290124800000 | 4692.52 |
| 1290384000000 | 4668.36 |
| 1290470400000 | 4618.06 |
| 1290556800000 | 4685.79 |
| 1290643200000 | 4756.04 |
| 1290729600000 | 4748.27 |
| 1290988800000 | 4745.4399 |
| 1291075200000 | 4726.4799 |
| 1291161600000 | 4792.1 |
| 1291248000000 | 4874.14 |
| 1291334400000 | 4868.51 |
| 1291593600000 | 4951.7 |
| 1291680000000 | 4967.81 |
| 1291766400000 | 4982.17 |
| 1291852800000 | 4990.35 |
| 1291939200000 | 4994.36 |
| 1292198400000 | 5015.89 |
| 1292284800000 | 5040.42 |
| 1292371200000 | 5070.22 |
| 1292457600000 | 5062.92 |
| 1292544000000 | 5059.9399 |
| 1292803200000 | 5082.45 |
| 1292889600000 | 5137.9399 |
| 1292976000000 | 5175.36 |
| 1293062400000 | 5157.7 |
| 1293408000000 | 5137.83 |
| 1293494400000 | 5156.67 |
| 1293580800000 | 5178.37 |
| 1293667200000 | 5173.79 |
| 1294012800000 | 5245.33 |
| 1294099200000 | 5281.27 |
| 1294185600000 | 5228.95 |
| 1294272000000 | 5236.68 |
| 1294358400000 | 5214.28 |
| 1294617600000 | 5142.11 |
| 1294704000000 | 5188.66 |
| 1294790400000 | 5205.07 |
| 1294876800000 | 5181.88 |
| 1294963200000 | 5165.63 |
| 1295222400000 | 5180.75 |
| 1295308800000 | 5208.13 |
| 1295395200000 | 5196.06 |
| 1295481600000 | 5102.6 |
| 1295568000000 | 5126.09 |
| 1295827200000 | 5122.83 |
| 1295913600000 | 5124.65 |
| 1296000000000 | 5166.31 |
| 1296086400000 | 5191.32 |
| 1296172800000 | 5181.05 |
| 1296432000000 | 5148.24 |
| 1296518400000 | 5235.53 |
| 1296604800000 | 5250.28 |
| 1296691200000 | 5247.59 |
| 1296777600000 | 5253.5 |
| 1297036800000 | 5306.43 |
| 1297123200000 | 5309.55 |
| 1297209600000 | 5307.33 |
| 1297296000000 | 5290.4399 |
| 1297382400000 | 5302.04 |
| 1297641600000 | 5353.58 |
| 1297728000000 | 5343.12 |
| 1297814400000 | 5316.95 |
| 1297900800000 | 5296.6 |
| 1297987200000 | 5313.83 |
| 1298246400000 | 5259.39 |
| 1298332800000 | 5216.24 |
| 1298419200000 | 5148.99 |
| 1298505600000 | 5088.92 |
| 1298592000000 | 5173.14 |
| 1298851200000 | 5235.49 |
| 1298937600000 | 5282.29 |
| 1299024000000 | 5218.31 |
| 1299110400000 | 5255.29 |
| 1299196800000 | 5242.28 |
| 1299456000000 | 5258.9 |
| 1299542400000 | 5219.59 |
| 1299628800000 | 5234.81 |
| 1299715200000 | 5181.76 |
| 1299801600000 | 5097.2299 |
| 1300060800000 | 4986.89 |
| 1300147200000 | 4784.9799 |
| 1300233600000 | 4831.82 |
| 1300320000000 | 4892.88 |
| 1300406400000 | 4947.17 |
| 1300665600000 | 5063.39 |
| 1300752000000 | 5053 |
| 1300838400000 | 5031.17 |
| 1300924800000 | 5081.07 |
| 1301011200000 | 5076.13 |
| 1301270400000 | 5090 |
| 1301356800000 | 5080.9 |
| 1301443200000 | 5126.51 |
| 1301529600000 | 5144.02 |
| 1301616000000 | 5173.22 |
| 1301875200000 | 5216.6 |
| 1301961600000 | 5231 |
| 1302048000000 | 5241.92 |
| 1302134400000 | 5220.13 |
| 1302220800000 | 5230.75 |
| 1302480000000 | 5204.24 |
| 1302566400000 | 5159.53 |
| 1302652800000 | 5201.6899 |
| 1302739200000 | 5198.75 |
| 1302825600000 | 5203.4 |
| 1303084800000 | 5126.7 |
| 1303171200000 | 5172.74 |
| 1303257600000 | 5245.5 |
| 1303344000000 | 5264.75 |
| 1303776000000 | 5308.1 |
| 1303862400000 | 5310.05 |
| 1303948800000 | 5334.36 |
| 1304035200000 | 5348.1899 |
| 1304294400000 | 5365.79 |
| 1304380800000 | 5363.47 |
| 1304467200000 | 5339.81 |
| 1304553600000 | 5320.05 |
| 1304640000000 | 5351.4399 |
| 1304899200000 | 5363.33 |
| 1304985600000 | 5406.68 |
| 1305072000000 | 5425.8 |
| 1305158400000 | 5416.74 |
| 1305244800000 | 5454.51 |
| 1305504000000 | 5430.02 |
| 1305590400000 | 5406.49 |
| 1305676800000 | 5441.42 |
| 1305763200000 | 5481.63 |
| 1305849600000 | 5460.86 |
| 1306108800000 | 5352.93 |
| 1306195200000 | 5369.62 |
| 1306281600000 | 5356.51 |
| 1306368000000 | 5362.35 |
| 1306454400000 | 5383.62 |
| 1306713600000 | 5402.46 |
| 1306800000000 | 5446.29 |
| 1306886400000 | 5468.42 |
| 1306972800000 | 5432.41 |
| 1307059200000 | 5420.6 |
| 1307318400000 | 5408.01 |
| 1307404800000 | 5410.78 |
| 1307491200000 | 5381.06 |
| 1307577600000 | 5420.35 |
| 1307664000000 | 5374.66 |
| 1307923200000 | 5389.16 |
| 1308009600000 | 5416.4399 |
| 1308096000000 | 5370.46 |
| 1308182400000 | 5314.25 |
| 1308268800000 | 5295.59 |
| 1308528000000 | 5269.82 |
| 1308614400000 | 5308.4799 |
| 1308700800000 | 5315.75 |
| 1308787200000 | 5272.67 |
| 1308873600000 | 5261.28 |
| 1309132800000 | 5218.59 |
| 1309219200000 | 5246.43 |
| 1309305600000 | 5324.01 |
| 1309392000000 | 5416.54 |
| 1309478400000 | 5466.82 |
| 1309737600000 | 5521.13 |
| 1309824000000 | 5529.11 |
| 1309910400000 | 5540.89 |
| 1309996800000 | 5611.34 |
| 1310083200000 | 5595.42 |
| 1310342400000 | 5489.92 |
| 1310428800000 | 5450.54 |
| 1310515200000 | 5471.78 |
| 1310601600000 | 5407.18 |
| 1310688000000 | 5368.31 |
| 1310947200000 | 5286.78 |
| 1311033600000 | 5297.1899 |
| 1311120000000 | 5319.77 |
| 1311206400000 | 5364.09 |
| 1311292800000 | 5411.97 |
| 1311552000000 | 5424.77 |
| 1311638400000 | 5416.68 |
| 1311724800000 | 5348.35 |
| 1311811200000 | 5298.6 |
| 1311897600000 | 5292.2 |
| 1312156800000 | 5251.47 |
| 1312243200000 | 5092.06 |
| 1312329600000 | 4941.43 |
| 1312416000000 | 4705.1899 |
| 1312502400000 | 4582.08 |
| 1312761600000 | 4314.21 |
| 1312848000000 | 4420.9399 |
| 1312934400000 | 4373.56 |
| 1313020800000 | 4466.58 |
| 1313107200000 | 4583.59 |
| 1313366400000 | 4658.12 |
| 1313452800000 | 4570.27 |
| 1313539200000 | 4529.15 |
| 1313625600000 | 4310.03 |
| 1313712000000 | 4256.01 |
| 1313971200000 | 4251.58 |
| 1314057600000 | 4266.99 |
| 1314144000000 | 4350.76 |
| 1314230400000 | 4333.87 |
| 1314316800000 | 4302.37 |
| 1314576000000 | 4364.45 |
| 1314662400000 | 4414.45 |
| 1314748800000 | 4555.97 |
| 1314835200000 | 4539.52 |
| 1314921600000 | 4458.7 |
| 1315180800000 | 4274.4799 |
| 1315267200000 | 4199.36 |
| 1315353600000 | 4320.9799 |
| 1315440000000 | 4336.09 |
| 1315526400000 | 4266.09 |
| 1315785600000 | 4159.91 |
| 1315872000000 | 4157.9799 |
| 1315958400000 | 4252.38 |
| 1316044800000 | 4309.59 |
| 1316131200000 | 4447.95 |
| 1316390400000 | 4368.77 |
| 1316476800000 | 4372.9399 |
| 1316563200000 | 4382.2299 |
| 1316649600000 | 4229.07 |
| 1316736000000 | 4196.9799 |
| 1316995200000 | 4201.66 |
| 1317081600000 | 4318.66 |
| 1317168000000 | 4337.72 |
| 1317254400000 | 4341.89 |
| 1317340800000 | 4310.89 |
| 1317600000000 | 4240.9799 |
| 1317686400000 | 4133.47 |
| 1317772800000 | 4175.33 |
| 1317859200000 | 4286.06 |
| 1317945600000 | 4311.99 |
| 1318204800000 | 4390.2 |
| 1318291200000 | 4396.87 |
| 1318377600000 | 4482.42 |
| 1318464000000 | 4435.76 |
| 1318550400000 | 4471.12 |
| 1318809600000 | 4440.25 |
| 1318896000000 | 4457.83 |
| 1318982400000 | 4483.82 |
| 1319068800000 | 4406.6 |
| 1319155200000 | 4454.68 |
| 1319414400000 | 4519.89 |
| 1319500800000 | 4542.09 |
| 1319587200000 | 4534.25 |
| 1319673600000 | 4655.31 |
| 1319760000000 | 4661.45 |
| 1320019200000 | 4611.25 |
| 1320105600000 | 4450.85 |
| 1320192000000 | 4487.21 |
| 1320278400000 | 4580.9799 |
| 1320364800000 | 4573.75 |
| 1320624000000 | 4532.38 |
| 1320710400000 | 4535.64 |
| 1320796800000 | 4479.25 |
| 1320883200000 | 4431.09 |
| 1320969600000 | 4560.27 |
| 1321228800000 | 4564.1899 |
| 1321315200000 | 4497.42 |
| 1321401600000 | 4498.27 |
| 1321488000000 | 4435.99 |
| 1321574400000 | 4400.39 |
| 1321833600000 | 4283.55 |
| 1321920000000 | 4239.45 |
| 1322006400000 | 4178.04 |
| 1322092800000 | 4218.14 |
| 1322179200000 | 4214.71 |
| 1322438400000 | 4316.76 |
| 1322524800000 | 4317.17 |
| 1322611200000 | 4421.77 |
| 1322697600000 | 4399.86 |
| 1322784000000 | 4423.03 |
| 1323043200000 | 4469.64 |
| 1323129600000 | 4443.13 |
| 1323216000000 | 4436.04 |
| 1323302400000 | 4358.33 |
| 1323388800000 | 4369.87 |
| 1323648000000 | 4287.33 |
| 1323734400000 | 4304.49 |
| 1323820800000 | 4232.61 |
| 1323907200000 | 4253.15 |
| 1323993600000 | 4233.68 |
| 1324252800000 | 4232.06 |
| 1324339200000 | 4291.78 |
| 1324425600000 | 4302.28 |
| 1324512000000 | 4305.49 |
| 1324598400000 | 4352.52 |
| 1324944000000 | 4355.04 |
| 1325030400000 | 4356.57 |
| 1325116800000 | 4347.16 |
| 1325203200000 | 4421.4399 |
| 1325462400000 | 4476.21 |
| 1325548800000 | 4518.34 |
| 1325635200000 | 4469.75 |
| 1325721600000 | 4465.16 |
| 1325808000000 | 4435.6 |
| 1326067200000 | 4396.86 |
| 1326153600000 | 4445.07 |
| 1326240000000 | 4447.58 |
| 1326326400000 | 4473.79 |
| 1326412800000 | 4474.02 |
| 1326672000000 | 4496.24 |
| 1326758400000 | 4536.88 |
| 1326844800000 | 4556.29 |
| 1326931200000 | 4583.85 |
| 1327017600000 | 4608.34 |
| 1327276800000 | 4666.59 |
| 1327363200000 | 4632.75 |
| 1327449600000 | 4643 |
| 1327536000000 | 4720.96 |
| 1327622400000 | 4736.12 |
| 1327881600000 | 4689.78 |
| 1327968000000 | 4731.07 |
| 1328054400000 | 4801.4399 |
| 1328140800000 | 4859.61 |
| 1328227200000 | 4933.78 |
| 1328486400000 | 4958.22 |
| 1328572800000 | 4924.9799 |
| 1328659200000 | 4965.37 |
| 1328745600000 | 5020.58 |
| 1328832000000 | 4985.13 |
| 1329091200000 | 5011.74 |
| 1329177600000 | 5023.8 |
| 1329264000000 | 5020.82 |
| 1329350400000 | 4989.81 |
| 1329436800000 | 5048.27 |
| 1329696000000 | 5108.72 |
| 1329782400000 | 5114.2 |
| 1329868800000 | 5072.21 |
| 1329955200000 | 5091.66 |
| 1330041600000 | 5135.39 |
| 1330300800000 | 5110.2299 |
| 1330387200000 | 5118.12 |
| 1330473600000 | 5139.9 |
| 1330560000000 | 5161.74 |
| 1330646400000 | 5153.87 |
| 1330905600000 | 5119.43 |
| 1330992000000 | 4945.45 |
| 1331078400000 | 4968.11 |
| 1331164800000 | 4931.1 |
| 1331251200000 | 5059.79 |
| 1331510400000 | 5073.95 |
| 1331596800000 | 5112.64 |
| 1331683200000 | 5158.72 |
| 1331769600000 | 5171.92 |
| 1331856000000 | 5192.14 |
| 1332115200000 | 5210.68 |
| 1332201600000 | 5161.74 |
| 1332288000000 | 5169.67 |
| 1332374400000 | 5119.9 |
| 1332460800000 | 5138.24 |
| 1332720000000 | 5210.15 |
| 1332806400000 | 5229.29 |
| 1332892800000 | 5251.58 |
| 1332979200000 | 5174.65 |
| 1333065600000 | 5220.9799 |
| 1333324800000 | 5218.14 |
| 1333411200000 | 5222.85 |
| 1333497600000 | 5121.8 |
| 1333584000000 | 5125.26 |
| 1334016000000 | 5028.97 |
| 1334102400000 | 5046.55 |
| 1334188800000 | 5101.5 |
| 1334275200000 | 5073.13 |
| 1334534400000 | 5028.56 |
| 1334620800000 | 5067.55 |
| 1334707200000 | 5084.2299 |
| 1334793600000 | 5053.75 |
| 1334880000000 | 5074.34 |
| 1335139200000 | 4979.33 |
| 1335225600000 | 5011.08 |
| 1335312000000 | 5091.72 |
| 1335398400000 | 5095.45 |
| 1335484800000 | 5148.38 |
| 1335744000000 | 5201.78 |
| 1335916800000 | 5180.12 |
| 1336003200000 | 5160.51 |
| 1336089600000 | 5093.96 |
| 1336348800000 | 5082.59 |
| 1336435200000 | 5033.84 |
| 1336521600000 | 4949.13 |
| 1336608000000 | 4974.71 |
| 1336694400000 | 5028.3 |
| 1336953600000 | 4981.55 |
| 1337040000000 | 4941.39 |
| 1337126400000 | 4865.34 |
| 1337212800000 | 4841.05 |
| 1337299200000 | 4767.99 |
| 1337558400000 | 4760.62 |
| 1337644800000 | 4857.8 |
| 1337731200000 | 4813.21 |
| 1337817600000 | 4803.27 |
| 1337904000000 | 4817.28 |
| 1338163200000 | 4815.92 |
| 1338249600000 | 4878.62 |
| 1338336000000 | 4818.6899 |
| 1338422400000 | 4823.45 |
| 1338508800000 | 4717.4 |
| 1338768000000 | 4609.99 |
| 1338854400000 | 4602.83 |
| 1338940800000 | 4715.1 |
| 1339027200000 | 4778.12 |
| 1339113600000 | 4768.81 |
| 1339372800000 | 4794.39 |
| 1339459200000 | 4745.96 |
| 1339545600000 | 4736.43 |
| 1339632000000 | 4720.55 |
| 1339718400000 | 4749.8 |
| 1339977600000 | 4754.7299 |
| 1340064000000 | 4834.68 |
| 1340150400000 | 4870.53 |
| 1340236800000 | 4856.37 |
| 1340323200000 | 4815.79 |
| 1340582400000 | 4730.46 |
| 1340668800000 | 4699.55 |
| 1340755200000 | 4735.7 |
| 1340841600000 | 4684.79 |
| 1340928000000 | 4804.29 |
| 1341187200000 | 4860.12 |
| 1341273600000 | 4894.97 |
| 1341360000000 | 4915.61 |
| 1341446400000 | 4916.4799 |
| 1341532800000 | 4857.75 |
| 1341792000000 | 4834.08 |
| 1341878400000 | 4852.61 |
| 1341964800000 | 4848.2 |
| 1342051200000 | 4830.16 |
| 1342137600000 | 4869.25 |
| 1342396800000 | 4909.51 |
| 1342483200000 | 4948.4399 |
| 1342569600000 | 4960.25 |
| 1342656000000 | 4984.81 |
| 1342742400000 | 4936.66 |
| 1343001600000 | 4826.34 |
| 1343088000000 | 4821.13 |
| 1343174400000 | 4816.89 |
| 1343260800000 | 4832.41 |
| 1343347200000 | 4861.33 |
| 1343606400000 | 4916.57 |
| 1343692800000 | 4913.76 |
| 1343779200000 | 4902.6899 |
| 1343865600000 | 4851.26 |
| 1343952000000 | 4940.21 |
| 1344211200000 | 4989.02 |
| 1344297600000 | 5000.45 |
| 1344384000000 | 4970.15 |
| 1344470400000 | 4966.92 |
| 1344556800000 | 4989.9399 |
| 1344816000000 | 4963.34 |
| 1344902400000 | 4948.45 |
| 1344988800000 | 4945.47 |
| 1345075200000 | 4974.75 |
| 1345161600000 | 5021.1 |
| 1345420800000 | 5012.2299 |
| 1345507200000 | 5007.4 |
| 1345593600000 | 4957.38 |
| 1345680000000 | 4908.67 |
| 1345766400000 | 4901.85 |
| 1346025600000 | 4924.2 |
| 1346112000000 | 4902 |
| 1346198400000 | 4892.53 |
| 1346284800000 | 4872.97 |
| 1346371200000 | 4890.45 |
| 1346630400000 | 4904.74 |
| 1346716800000 | 4881.17 |
| 1346803200000 | 4863.16 |
| 1346889600000 | 4932.03 |
| 1346976000000 | 4998.72 |
| 1347235200000 | 4988.46 |
| 1347321600000 | 4975.46 |
| 1347408000000 | 5027.75 |
| 1347494400000 | 5026.84 |
| 1347580800000 | 5041.32 |
| 1347840000000 | 5067.36 |
| 1347926400000 | 5046.39 |
| 1348012800000 | 5061.61 |
| 1348099200000 | 5072.93 |
| 1348185600000 | 5061.67 |
| 1348444800000 | 5034.42 |
| 1348531200000 | 5051.64 |
| 1348617600000 | 4979.79 |
| 1348704000000 | 4999.87 |
| 1348790400000 | 5004.14 |
| 1349049600000 | 5010.79 |
| 1349136000000 | 5012.06 |
| 1349222400000 | 5029.75 |
| 1349308800000 | 5059.5 |
| 1349395200000 | 5104.7 |
| 1349654400000 | 5095.8 |
| 1349740800000 | 5080.71 |
| 1349827200000 | 5052.32 |
| 1349913600000 | 5054.64 |
| 1350000000000 | 5076.12 |
| 1350259200000 | 5082.92 |
| 1350345600000 | 5120.65 |
| 1350432000000 | 5131.99 |
| 1350518400000 | 5132.67 |
| 1350604800000 | 5095.9399 |
| 1350864000000 | 5089.99 |
| 1350950400000 | 5014.42 |
| 1351036800000 | 5018.76 |
| 1351123200000 | 5026.22 |
| 1351209600000 | 5016.4799 |
| 1351468800000 | 5007.74 |
| 1351555200000 | 5025.42 |
| 1351641600000 | 5041.86 |
| 1351728000000 | 5070.72 |
| 1351814400000 | 5049.22 |
| 1352073600000 | 5049.18 |
| 1352160000000 | 5066.04 |
| 1352246400000 | 5011.84 |
| 1352332800000 | 5003 |
| 1352419200000 | 4980.05 |
| 1352678400000 | 5004.06 |
| 1352764800000 | 4973.16 |
| 1352851200000 | 4957.52 |
| 1352937600000 | 4907.85 |
| 1353024000000 | 4871.11 |
| 1353283200000 | 4938.58 |
| 1353369600000 | 4945.28 |
| 1353456000000 | 4960.14 |
| 1353542400000 | 4983.42 |
| 1353628800000 | 5024.85 |
| 1353888000000 | 5027.2299 |
| 1353974400000 | 5062.55 |
| 1354060800000 | 5064.07 |
| 1354147200000 | 5100.31 |
| 1354233600000 | 5105.88 |
| 1354492800000 | 5111.97 |
| 1354579200000 | 5105.1899 |
| 1354665600000 | 5127.86 |
| 1354752000000 | 5158.38 |
| 1354838400000 | 5141.71 |
| 1355097600000 | 5125.29 |
| 1355184000000 | 5152.63 |
| 1355270400000 | 5205.4399 |
| 1355356800000 | 5199.06 |
| 1355443200000 | 5215.29 |
| 1355702400000 | 5225.9 |
| 1355788800000 | 5250.2 |
| 1355875200000 | 5284.52 |
| 1355961600000 | 5300.28 |
| 1356048000000 | 5261.85 |
| 1356566400000 | 5278.15 |
| 1356652800000 | 5249.35 |
| 1357084800000 | 5338.05 |
| 1357171200000 | 5363.27 |
| 1357257600000 | 5404.11 |
| 1357516800000 | 5436.13 |
| 1357603200000 | 5461.36 |
| 1357689600000 | 5507.99 |
| 1357776000000 | 5511.8 |
| 1357862400000 | 5531.74 |
| 1358121600000 | 5560.03 |
| 1358208000000 | 5531.68 |
| 1358294400000 | 5625.24 |
| 1358380800000 | 5629.72 |
| 1358467200000 | 5677.4799 |
| 1358726400000 | 5702.04 |
| 1358812800000 | 5712.93 |
| 1358899200000 | 5720.9 |
| 1358985600000 | 5760.4399 |
| 1359072000000 | 5785.88 |
| 1359331200000 | 5828.87 |
| 1359417600000 | 5808.57 |
| 1359504000000 | 5801.62 |
| 1359590400000 | 5768.74 |
| 1359676800000 | 5827.27 |
| 1359936000000 | 5781.75 |
| 1360022400000 | 5785.3 |
| 1360108800000 | 5812.9799 |
| 1360195200000 | 5825.91 |
| 1360281600000 | 5874.54 |
| 1360540800000 | 5871.21 |
| 1360627200000 | 5891.4799 |
| 1360713600000 | 5956.59 |
| 1360800000000 | 5984.1899 |
| 1360886400000 | 5976.83 |
| 1361145600000 | 5980.95 |
| 1361232000000 | 6031.52 |
| 1361318400000 | 6028.57 |
| 1361404800000 | 5965.38 |
| 1361491200000 | 5989.33 |
| 1361750400000 | 6003.57 |
| 1361836800000 | 5935.17 |
| 1361923200000 | 5986.8 |
| 1362009600000 | 6013.32 |
| 1362096000000 | 5992.65 |
| 1362355200000 | 5985.39 |
| 1362441600000 | 6061.36 |
| 1362528000000 | 6046.27 |
| 1362614400000 | 6034.33 |
| 1362700800000 | 6033.2299 |
| 1362960000000 | 6012.35 |
| 1363046400000 | 6025.38 |
| 1363132800000 | 5993.28 |
| 1363219200000 | 6031.49 |
| 1363305600000 | 6044.99 |
| 1363564800000 | 6021.14 |
| 1363651200000 | 5968 |
| 1363737600000 | 5950.07 |
| 1363824000000 | 5911.4799 |
| 1363910400000 | 5894.75 |
| 1364169600000 | 5874.78 |
| 1364256000000 | 5893.83 |
| 1364342400000 | 5714.18 |
| 1364428800000 | 5697.88 |
| 1364860800000 | 5792.36 |
| 1364947200000 | 5737.1 |
| 1365033600000 | 5725.87 |
| 1365120000000 | 5613.37 |
| 1365379200000 | 5668.7 |
| 1365465600000 | 5689.6 |
| 1365552000000 | 5783.13 |
| 1365638400000 | 5824.78 |
| 1365724800000 | 5812.11 |
| 1365984000000 | 5733.86 |
| 1366070400000 | 5720.4399 |
| 1366156800000 | 5572.89 |
| 1366243200000 | 5577.47 |
| 1366329600000 | 5625.74 |
| 1366588800000 | 5636 |
| 1366675200000 | 5718.68 |
| 1366761600000 | 5761.86 |
| 1366848000000 | 5795.35 |
| 1366934400000 | 5764.92 |
| 1367193600000 | 5800.32 |
| 1367280000000 | 5836.4 |
| 1367452800000 | 5834.96 |
| 1367539200000 | 5868.76 |
| 1367798400000 | 5879.45 |
| 1367884800000 | 5903.66 |
| 1367971200000 | 5947.3 |
| 1368057600000 | 5963.79 |
| 1368144000000 | 5967.9799 |
| 1368403200000 | 5962.15 |
| 1368489600000 | 6007.88 |
| 1368576000000 | 6011.02 |
| 1368662400000 | 5961.9 |
| 1368748800000 | 5976.29 |
| 1369008000000 | 6030.01 |
| 1369094400000 | 6027.6899 |
| 1369180800000 | 6019.65 |
| 1369267200000 | 5935.67 |
| 1369353600000 | 5976.29 |
| 1369612800000 | 6020.29 |
| 1369699200000 | 6110.61 |
| 1369785600000 | 6078.51 |
| 1369872000000 | 6082.64 |
| 1369958400000 | 6084.65 |
| 1370217600000 | 6010.46 |
| 1370304000000 | 6070.53 |
| 1370390400000 | 6000.61 |
| 1370476800000 | 5940.78 |
| 1370563200000 | 5978.4399 |
| 1370822400000 | 6010.31 |
| 1370908800000 | 5938.1 |
| 1370995200000 | 5946.72 |
| 1371081600000 | 5891.72 |
| 1371168000000 | 5930.2299 |
| 1371427200000 | 5967.28 |
| 1371513600000 | 5961.71 |
| 1371600000000 | 5969.38 |
| 1371686400000 | 5847.76 |
| 1371772800000 | 5739.7299 |
| 1372032000000 | 5574.41 |
| 1372118400000 | 5658.56 |
| 1372204800000 | 5739.09 |
| 1372291200000 | 5797.68 |
| 1372377600000 | 5795.18 |
| 1372636800000 | 5808.67 |
| 1372723200000 | 5816.05 |
| 1372809600000 | 5778.28 |
| 1372896000000 | 5855.77 |
| 1372982400000 | 5813.39 |
| 1373241600000 | 5868.4399 |
| 1373328000000 | 5892.74 |
| 1373414400000 | 5871.33 |
| 1373500800000 | 5907.75 |
| 1373587200000 | 5930.78 |
| 1373846400000 | 5916.84 |
| 1373932800000 | 5894.82 |
| 1374019200000 | 5908.4799 |
| 1374105600000 | 5949 |
| 1374192000000 | 5947.96 |
| 1374451200000 | 5955.21 |
| 1374537600000 | 5935.01 |
| 1374624000000 | 5968.76 |
| 1374710400000 | 5954.78 |
| 1374796800000 | 5938.55 |
| 1375056000000 | 5959.36 |
| 1375142400000 | 5966.15 |
| 1375228800000 | 5977.4399 |
| 1375315200000 | 6042.7299 |
| 1375401600000 | 6035.03 |
| 1375660800000 | 6055.55 |
| 1375747200000 | 6023.25 |
| 1375833600000 | 6011.18 |
| 1375920000000 | 6048.49 |
| 1376006400000 | 6064.41 |
| 1376265600000 | 6094.05 |
| 1376352000000 | 6142.08 |
| 1376438400000 | 6174.41 |
| 1376524800000 | 6136.58 |
| 1376611200000 | 6129.28 |
| 1376870400000 | 6154.9 |
| 1376956800000 | 6118.37 |
| 1377043200000 | 6130.54 |
| 1377129600000 | 6185.29 |
| 1377216000000 | 6231.63 |
| 1377475200000 | 6235.4399 |
| 1377561600000 | 6125.63 |
| 1377648000000 | 6088.78 |
| 1377734400000 | 6140.56 |
| 1377820800000 | 6132.05 |
| 1378080000000 | 6226.79 |
| 1378166400000 | 6218.02 |
| 1378252800000 | 6223.9399 |
| 1378339200000 | 6249.28 |
| 1378425600000 | 6232.09 |
| 1378684800000 | 6258.17 |
| 1378771200000 | 6309.4399 |
| 1378857600000 | 6317.3 |
| 1378944000000 | 6317.26 |
| 1379030400000 | 6325.9 |
| 1379289600000 | 6380.18 |
| 1379376000000 | 6364.93 |
| 1379462400000 | 6381.77 |
| 1379548800000 | 6401.2299 |
| 1379635200000 | 6378.1899 |
| 1379894400000 | 6375.8 |
| 1379980800000 | 6389.49 |
| 1380067200000 | 6388.92 |
| 1380153600000 | 6380.93 |
| 1380240000000 | 6390.33 |
| 1380499200000 | 6392.9 |
| 1380585600000 | 6447.7299 |
| 1380672000000 | 6447.25 |
| 1380758400000 | 6439.47 |
| 1380844800000 | 6437.78 |
| 1381104000000 | 6420.74 |
| 1381190400000 | 6400.89 |
| 1381276800000 | 6422.29 |
| 1381363200000 | 6537.05 |
| 1381449600000 | 6556.83 |
| 1381708800000 | 6537.78 |
| 1381795200000 | 6581.89 |
| 1381881600000 | 6554.52 |
| 1381968000000 | 6609.57 |
| 1382054400000 | 6631.38 |
| 1382313600000 | 6671.5 |
| 1382400000000 | 6698.95 |
| 1382486400000 | 6710.53 |
| 1382572800000 | 6709.02 |
| 1382659200000 | 6679.49 |
| 1382918400000 | 6633.88 |
| 1383004800000 | 6650.55 |
| 1383091200000 | 6655.46 |
| 1383177600000 | 6665.81 |
| 1383264000000 | 6696.55 |
| 1383523200000 | 6709.4399 |
| 1383609600000 | 6719.6 |
| 1383696000000 | 6762.87 |
| 1383782400000 | 6703.27 |
| 1383868800000 | 6674.75 |
| 1384128000000 | 6740.19 |
| 1384214400000 | 6722.34 |
| 1384300800000 | 6682.64 |
| 1384387200000 | 6724.23 |
| 1384473600000 | 6721.11 |
| 1384732800000 | 6744.83 |
| 1384819200000 | 6738.05 |
| 1384905600000 | 6758.02 |
| 1384992000000 | 6734.88 |
| 1385078400000 | 6768.13 |
| 1385337600000 | 6801.35 |
| 1385424000000 | 6807.5 |
| 1385510400000 | 6822.93 |
| 1385596800000 | 6844.68 |
| 1385683200000 | 6848.22 |
| 1385942400000 | 6859.24 |
| 1386028800000 | 6769.38 |
| 1386115200000 | 6698.1 |
| 1386201600000 | 6684.57 |
| 1386288000000 | 6741.26 |
| 1386547200000 | 6743.58 |
| 1386633600000 | 6737.28 |
| 1386720000000 | 6722.61 |
| 1386806400000 | 6680.4399 |
| 1386892800000 | 6668.04 |
| 1387152000000 | 6711.91 |
| 1387238400000 | 6717.66 |
| 1387324800000 | 6737.41 |
| 1387411200000 | 6767.97 |
| 1387497600000 | 6772.6 |
| 1387756800000 | 6793.29 |
| 1388102400000 | 6814.21 |
| 1388361600000 | 6788.79 |
| 1388620800000 | 6834.65 |
| 1388707200000 | 6911.98 |
| 1388966400000 | 6933.14 |
| 1389052800000 | 6971.5 |
| 1389139200000 | 6953.4 |
| 1389225600000 | 6956.15 |
| 1389312000000 | 7048.72 |
| 1389571200000 | 7094.22 |
| 1389657600000 | 7076.25 |
| 1389744000000 | 7129.54 |
| 1389830400000 | 7147.8 |
| 1389916800000 | 7177.18 |
| 1390176000000 | 7186.75 |
| 1390262400000 | 7200.76 |
| 1390348800000 | 7242.51 |
| 1390435200000 | 7208.67 |
| 1390521600000 | 7061.03 |
| 1390780800000 | 7016.68 |
| 1390867200000 | 7097.58 |
| 1390953600000 | 7074.9 |
| 1391040000000 | 7042.85 |
| 1391126400000 | 7033.97 |
| 1391385600000 | 6970.98 |
| 1391472000000 | 6936.46 |
| 1391558400000 | 6911.32 |
| 1391644800000 | 6986.08 |
| 1391731200000 | 7044.91 |
| 1391990400000 | 7059.18 |
| 1392076800000 | 7093.31 |
| 1392163200000 | 7124.57 |
| 1392249600000 | 7169.08 |
| 1392336000000 | 7216.97 |
| 1392595200000 | 7268.65 |
| 1392681600000 | 7251.91 |
| 1392768000000 | 7227.64 |
| 1392854400000 | 7206.97 |
| 1392940800000 | 7240.64 |
| 1393200000000 | 7245.71 |
| 1393286400000 | 7247.14 |
| 1393372800000 | 7243.18 |
| 1393459200000 | 7230.37 |
| 1393545600000 | 7263.15 |
| 1393804800000 | 7060.17 |
| 1393891200000 | 7201.54 |
| 1393977600000 | 7185.15 |
| 1394064000000 | 7201.71 |
| 1394150400000 | 7178.33 |
| 1394409600000 | 7111.38 |
| 1394496000000 | 7099.34 |
| 1394582400000 | 7004.89 |
| 1394668800000 | 6955.97 |
| 1394755200000 | 6885.43 |
| 1395014400000 | 7068.71 |
| 1395100800000 | 7111.67 |
| 1395187200000 | 7141.44 |
| 1395273600000 | 7081.49 |
| 1395360000000 | 7061.14 |
| 1395619200000 | 6985.61 |
| 1395705600000 | 7029.86 |
| 1395792000000 | 7048.04 |
| 1395878400000 | 7046.39 |
| 1395964800000 | 7109.27 |
| 1396224000000 | 7168.97 |
| 1396310400000 | 7240.05 |
| 1396396800000 | 7270.78 |
| 1396483200000 | 7257.02 |
| 1396569600000 | 7278.96 |
| 1396828800000 | 7208.53 |
| 1396915200000 | 7111.14 |
| 1397001600000 | 7172.24 |
| 1397088000000 | 7164.86 |
| 1397174400000 | 7085.11 |
| 1397433600000 | 6980.61 |
| 1397520000000 | 6900.82 |
| 1397606400000 | 6947.9 |
| 1397692800000 | 7009.59 |
| 1398124800000 | 7124.86 |
| 1398211200000 | 7138.26 |
| 1398297600000 | 7127.37 |
| 1398384000000 | 7082.4 |
| 1398643200000 | 7089.95 |
| 1398729600000 | 7139.36 |
| 1398816000000 | 7158.97 |
| 1398988800000 | 7194.3 |
| 1399248000000 | 7160.37 |
| 1399334400000 | 7180.91 |
| 1399420800000 | 7148.76 |
| 1399507200000 | 7196.54 |
| 1399593600000 | 7195.37 |
| 1399852800000 | 7254.87 |
| 1399939200000 | 7247.65 |
| 1400025600000 | 7250.16 |
| 1400112000000 | 7206.44 |
| 1400198400000 | 7152.69 |
| 1400457600000 | 7131.9 |
| 1400544000000 | 7123.81 |
| 1400630400000 | 7166.92 |
| 1400716800000 | 7192.77 |
| 1400803200000 | 7229.65 |
| 1401062400000 | 7331.4 |
| 1401148800000 | 7360.5 |
| 1401235200000 | 7417.11 |
| 1401321600000 | 7464.52 |
| 1401408000000 | 7459.32 |
| 1401667200000 | 7474.53 |
| 1401753600000 | 7458.28 |
| 1401840000000 | 7450.34 |
| 1401926400000 | 7481.17 |
| 1402012800000 | 7551.95 |
| 1402272000000 | 7571.06 |
| 1402358400000 | 7555.52 |
| 1402444800000 | 7501.96 |
| 1402531200000 | 7534.6 |
| 1402617600000 | 7472.98 |
| 1402876800000 | 7442.61 |
| 1402963200000 | 7463.39 |
| 1403049600000 | 7461.16 |
| 1403136000000 | 7534.4 |
| 1403222400000 | 7481.28 |
| 1403481600000 | 7432.22 |
| 1403568000000 | 7399.32 |
| 1403654400000 | 7346.82 |
| 1403740800000 | 7371.85 |
| 1403827200000 | 7360.75 |
| 1404086400000 | 7385.32 |
| 1404172800000 | 7433.49 |
| 1404259200000 | 7453.2 |
| 1404345600000 | 7512.46 |
| 1404432000000 | 7493.39 |
| 1404691200000 | 7463.41 |
| 1404777600000 | 7353.96 |
| 1404864000000 | 7335.28 |
| 1404950400000 | 7266.97 |
| 1405036800000 | 7278.98 |
| 1405296000000 | 7380.04 |
| 1405382400000 | 7328.45 |
| 1405468800000 | 7382.16 |
| 1405555200000 | 7393.24 |
| 1405641600000 | 7321.41 |
| 1405900800000 | 7283.43 |
| 1405987200000 | 7317.25 |
| 1406073600000 | 7345.08 |
| 1406160000000 | 7335.26 |
| 1406246400000 | 7275.45 |
| 1406505600000 | 7227.05 |
| 1406592000000 | 7235.86 |
| 1406678400000 | 7185.53 |
| 1406764800000 | 7039 |
| 1406851200000 | 6917.32 |
| 1407110400000 | 6925.14 |
| 1407196800000 | 6937.75 |
| 1407283200000 | 6863.63 |
| 1407369600000 | 6855.94 |
| 1407456000000 | 6751.15 |
| 1407715200000 | 6933.83 |
| 1407801600000 | 6869.9 |
| 1407888000000 | 6910.46 |
| 1407974400000 | 6911.64 |
| 1408060800000 | 6892.54 |
| 1408320000000 | 6936.3 |
| 1408406400000 | 7001.89 |
| 1408492800000 | 6991.53 |
| 1408579200000 | 7034.31 |
| 1408665600000 | 7009.17 |
| 1408924800000 | 7045.3 |
| 1409011200000 | 7037.01 |
| 1409097600000 | 7098.62 |
| 1409184000000 | 7023.59 |
| 1409270400000 | 7013.86 |
| 1409529600000 | 6995.51 |
| 1409616000000 | 7005.64 |
| 1409702400000 | 7045.9 |
| 1409788800000 | 7076.67 |
| 1409875200000 | 7077.09 |
| 1410134400000 | 7103.11 |
| 1410220800000 | 7071.2 |
| 1410307200000 | 7037.38 |
| 1410393600000 | 7018.14 |
| 1410480000000 | 7008.16 |
| 1410739200000 | 6984.41 |
| 1410825600000 | 6959.74 |
| 1410912000000 | 6992 |
| 1410998400000 | 7028.04 |
| 1411084800000 | 7003.32 |
| 1411344000000 | 7009.09 |
| 1411430400000 | 6873.46 |
| 1411516800000 | 6854.91 |
| 1411603200000 | 6844.53 |
| 1411689600000 | 6847.49 |
| 1411948800000 | 6829.12 |
| 1412035200000 | 6852.82 |
| 1412121600000 | 6810.45 |
| 1412208000000 | 6715.01 |
| 1412553600000 | 6695.54 |
| 1412640000000 | 6578.92 |
| 1412726400000 | 6483.92 |
| 1412812800000 | 6422.9799 |
| 1412899200000 | 6254 |
| 1413158400000 | 6258.34 |
| 1413244800000 | 6275 |
| 1413331200000 | 6205.59 |
| 1413417600000 | 6181.8 |
| 1413504000000 | 6351.22 |
| 1413763200000 | 6307.29 |
| 1413849600000 | 6397.65 |
| 1413936000000 | 6514.21 |
| 1414022400000 | 6541.55 |
| 1414108800000 | 6509.25 |
| 1414368000000 | 6449.37 |
| 1414454400000 | 6511.06 |
| 1414540800000 | 6577.6899 |
| 1414627200000 | 6571.38 |
| 1414713600000 | 6664.34 |
| 1414972800000 | 6710.67 |
| 1415059200000 | 6714.75 |
| 1415145600000 | 6761.83 |
| 1415232000000 | 6787.67 |
| 1415318400000 | 6783.25 |
| 1415577600000 | 6846.6 |
| 1415664000000 | 6860.17 |
| 1415750400000 | 6794.35 |
| 1415836800000 | 6786.8 |
| 1415923200000 | 6790.15 |
| 1416182400000 | 6829.04 |
| 1416268800000 | 6878.69 |
| 1416355200000 | 6872.94 |
| 1416441600000 | 6913.56 |
| 1416528000000 | 7001.7 |
| 1416787200000 | 7031.33 |
| 1416873600000 | 7036.58 |
| 1416960000000 | 7023.98 |
| 1417046400000 | 7036.62 |
| 1417132800000 | 7072.23 |
| 1417392000000 | 7023.31 |
| 1417478400000 | 7020.61 |
| 1417564800000 | 7063.65 |
| 1417651200000 | 7051.13 |
| 1417737600000 | 7182.43 |
| 1417996800000 | 7167.32 |
| 1418083200000 | 7067.53 |
| 1418169600000 | 7066.06 |
| 1418256000000 | 7061.37 |
| 1418342400000 | 6972.11 |
| 1418601600000 | 6854.39 |
| 1418688000000 | 6891.84 |
| 1418774400000 | 6948.02 |
| 1418860800000 | 7065.82 |
| 1418947200000 | 7082.45 |
| 1419206400000 | 7165 |
| 1419292800000 | 7202.75 |
| 1419811200000 | 7227.84 |
| 1419897600000 | 7186.21 |
| 1420156800000 | 7251.03 |
| 1420416000000 | 7181.92 |
| 1420502400000 | 7127.62 |
| 1420588800000 | 7142.46 |
| 1420675200000 | 7217.8 |
| 1420761600000 | 7171.13 |
| 1421020800000 | 7226.37 |
| 1421107200000 | 7289.64 |
| 1421193600000 | 7231.98 |
| 1421280000000 | 7287.73 |
| 1421366400000 | 7294.63 |
| 1421625600000 | 7341.93 |
| 1421712000000 | 7391.81 |
| 1421798400000 | 7395.7 |
| 1421884800000 | 7486.84 |
| 1421971200000 | 7557.95 |
| 1422230400000 | 7656.27 |
| 1422316800000 | 7537.28 |
| 1422403200000 | 7587.25 |
| 1422489600000 | 7586.78 |
| 1422576000000 | 7652.23 |
| 1422835200000 | 7718.44 |
| 1422921600000 | 7821.22 |
| 1423008000000 | 7855.63 |
| 1423094400000 | 7891.97 |
| 1423180800000 | 7855.84 |
| 1423440000000 | 7749.57 |
| 1423526400000 | 7836.07 |
| 1423612800000 | 7789.78 |
| 1423699200000 | 7901.52 |
| 1423785600000 | 7900.88 |
| 1424044800000 | 7912.23 |
| 1424131200000 | 7869.87 |
| 1424217600000 | 7993.09 |
| 1424304000000 | 8038.12 |
| 1424390400000 | 8106.12 |
| 1424649600000 | 8105.9 |
| 1424736000000 | 8093.21 |
| 1424822400000 | 8085.23 |
| 1424908800000 | 8097.81 |
| 1424995200000 | 8149.65 |
| 1425254400000 | 8141.51 |
| 1425340800000 | 8073 |
| 1425427200000 | 8038.9 |
| 1425513600000 | 8133.09 |
| 1425600000000 | 8248.2099 |
| 1425859200000 | 8238.39 |
| 1425945600000 | 8192.31 |
| 1426032000000 | 8291.4599 |
| 1426118400000 | 8334.3 |
| 1426204800000 | 8390.36 |
| 1426464000000 | 8464.4599 |
| 1426550400000 | 8325.04 |
| 1426636800000 | 8275.85 |
| 1426723200000 | 8350.35 |
| 1426809600000 | 8415.03 |
| 1427068800000 | 8356.09 |
| 1427155200000 | 8455.08 |
| 1427241600000 | 8363.09 |
| 1427328000000 | 8308.05 |
| 1427414400000 | 8359.51 |
| 1427673600000 | 8463.72 |
| 1427760000000 | 8417.23 |
| 1427846400000 | 8476.47 |
| 1427932800000 | 8539.6299 |
| 1428364800000 | 8612.04 |
| 1428451200000 | 8670.14 |
| 1428537600000 | 8715.14 |
| 1428624000000 | 8833.9599 |
| 1428883200000 | 8843.49 |
| 1428969600000 | 8833.23 |
| 1429056000000 | 8877.3 |
| 1429142400000 | 8874.94 |
| 1429228800000 | 8690.26 |
| 1429488000000 | 8789.98 |
| 1429574400000 | 8831.2099 |
| 1429660800000 | 8754.72 |
| 1429747200000 | 8686.36 |
| 1429833600000 | 8713.18 |
| 1430092800000 | 8771.4 |
| 1430179200000 | 8671.4599 |
| 1430265600000 | 8486.9 |
| 1430352000000 | 8423.9599 |
| 1430697600000 | 8579.3799 |
| 1430784000000 | 8466.41 |
| 1430870400000 | 8401.04 |
| 1430956800000 | 8414.37 |
| 1431043200000 | 8568.37 |
| 1431302400000 | 8585.99 |
| 1431388800000 | 8505 |
| 1431475200000 | 8563.73 |
| 1431561600000 | 8681.94 |
| 1431648000000 | 8694.43 |
| 1431907200000 | 8737.78 |
| 1431993600000 | 8839.06 |
| 1432080000000 | 8868.79 |
| 1432166400000 | 8862.1299 |
| 1432252800000 | 8878.19 |
| 1432598400000 | 8817.32 |
| 1432684800000 | 8831.68 |
| 1432771200000 | 8812.51 |
| 1432857600000 | 8744.16 |
| 1433116800000 | 8796.19 |
| 1433203200000 | 8788.2 |
| 1433289600000 | 8832.7 |
| 1433376000000 | 8756.1 |
| 1433462400000 | 8646.76 |
| 1433721600000 | 8555.06 |
| 1433808000000 | 8467.74 |
| 1433894400000 | 8608.18 |
| 1433980800000 | 8678.39 |
| 1434067200000 | 8571.54 |
| 1434326400000 | 8440.32 |
| 1434412800000 | 8477.73 |
| 1434499200000 | 8444.43 |
| 1434585600000 | 8477.47 |
| 1434672000000 | 8463.2099 |
| 1434931200000 | 8675.3 |
| 1435017600000 | 8757.3 |
| 1435104000000 | 8714.27 |
| 1435190400000 | 8700.28 |
| 1435276800000 | 8779.9599 |
| 1435536000000 | 8658.31 |
| 1435622400000 | 8577.73 |
| 1435708800000 | 8718.86 |
| 1435795200000 | 8661.45 |
| 1435881600000 | 8670.34 |
| 1436140800000 | 8625.49 |
| 1436227200000 | 8497.1 |
| 1436313600000 | 8481.9599 |
| 1436400000000 | 8605.34 |
| 1436486400000 | 8761.4 |
| 1436745600000 | 8877.73 |
| 1436832000000 | 8877.52 |
| 1436918400000 | 8882.7 |
| 1437004800000 | 9013.77 |
| 1437091200000 | 9060.3799 |
| 1437350400000 | 9144.7099 |
| 1437436800000 | 9122.91 |
| 1437523200000 | 9086.08 |
| 1437609600000 | 9099.93 |
| 1437696000000 | 9049.3799 |
| 1437955200000 | 8811.57 |
| 1438041600000 | 8933.28 |
| 1438128000000 | 8927.22 |
| 1438214400000 | 8900.39 |
| 1438300800000 | 8960.52 |
| 1438560000000 | 9106.58 |
| 1438646400000 | 9126.3799 |
| 1438732800000 | 9123.09 |
| 1438819200000 | 9156.08 |
| 1438905600000 | 9051.32 |
| 1439164800000 | 9102.74 |
| 1439251200000 | 8990.23 |
| 1439337600000 | 8758.19 |
| 1439424000000 | 8924.1 |
| 1439510400000 | 8987.35 |
| 1439769600000 | 8981.65 |
| 1439856000000 | 8988.01 |
| 1439942400000 | 8847.22 |
| 1440028800000 | 8608.48 |
| 1440115200000 | 8382.7 |
| 1440374400000 | 7978.34 |
| 1440460800000 | 8366.3 |
| 1440547200000 | 8343.01 |
| 1440633600000 | 8584.61 |
| 1440720000000 | 8598.34 |
| 1440979200000 | 8666.1 |
| 1441065600000 | 8457.06 |
| 1441152000000 | 8572.14 |
| 1441238400000 | 8738.98 |
| 1441324800000 | 8563.4 |
| 1441584000000 | 8608.49 |
| 1441670400000 | 8692.1 |
| 1441756800000 | 8755.26 |
| 1441843200000 | 8711.25 |
| 1441929600000 | 8597.81 |
| 1442188800000 | 8533.79 |
| 1442275200000 | 8502.06 |
| 1442361600000 | 8491.77 |
| 1442448000000 | 8504.87 |
| 1442534400000 | 8390.59 |
| 1442793600000 | 8404.39 |
| 1442880000000 | 8236.02 |
| 1442966400000 | 8229.68 |
| 1443052800000 | 8122.29 |
| 1443139200000 | 8256.77 |
| 1443398400000 | 8144.37 |
| 1443484800000 | 8164.65 |
| 1443571200000 | 8310.02 |
| 1443657600000 | 8322.98 |
| 1443744000000 | 8363.55 |
| 1444003200000 | 8507.9 |
| 1444089600000 | 8565.08 |
| 1444176000000 | 8561.9 |
| 1444262400000 | 8577.8 |
| 1444348800000 | 8580.33 |
| 1444608000000 | 8591.81 |
| 1444694400000 | 8479.54 |
| 1444780800000 | 8424.09 |
| 1444867200000 | 8494.8 |
| 1444953600000 | 8474.1299 |
| 1445212800000 | 8567.28 |
| 1445299200000 | 8560.9599 |
| 1445385600000 | 8600.43 |
| 1445472000000 | 8694.42 |
| 1445558400000 | 8828.03 |
| 1445817600000 | 8848.84 |
| 1445904000000 | 8781.24 |
| 1445990400000 | 8853.45 |
| 1446076800000 | 8889.86 |
| 1446163200000 | 8892.73 |
| 1446422400000 | 8961.03 |
| 1446508800000 | 8937.78 |
| 1446595200000 | 8872.27 |
| 1446681600000 | 8847.2 |
| 1446768000000 | 8875.45 |
| 1447027200000 | 8854.51 |
| 1447113600000 | 8827.43 |
| 1447200000000 | 8821.5 |
| 1447286400000 | 8730.83 |
| 1447372800000 | 8659 |
| 1447632000000 | 8717.39 |
| 1447718400000 | 8866.2099 |
| 1447804800000 | 8848.18 |
| 1447891200000 | 8879.93 |
| 1447977600000 | 8886.42 |
| 1448236800000 | 8908 |
| 1448323200000 | 8787.97 |
| 1448409600000 | 8890.29 |
| 1448496000000 | 8941.97 |
| 1448582400000 | 8952.55 |
| 1448841600000 | 9033.28 |
| 1448928000000 | 9050.83 |
| 1449014400000 | 9094.53 |
| 1449100800000 | 9017.19 |
| 1449187200000 | 9016.12 |
| 1449446400000 | 9123.07 |
| 1449532800000 | 8965.35 |
| 1449619200000 | 8939.4599 |
| 1449705600000 | 8852.32 |
| 1449792000000 | 8707.94 |
| 1450051200000 | 8644.6 |
| 1450137600000 | 8793.29 |
| 1450224000000 | 8906.48 |
| 1450310400000 | 8995.6 |
| 1450396800000 | 8951.92 |
| 1450656000000 | 8892.52 |
| 1450742400000 | 8874.85 |
| 1450828800000 | 8986.76 |
| 1451260800000 | 8941.97 |
| 1451347200000 | 9083.87 |
| 1451433600000 | 9098.57 |
| 1451865600000 | 8938.14 |
| 1451952000000 | 8961.65 |
| 1452038400000 | 8812.53 |
| 1452124800000 | 8584.1 |
| 1452211200000 | 8570.37 |
| 1452470400000 | 8512.9599 |
| 1452556800000 | 8600.64 |
| 1452643200000 | 8547.73 |
| 1452729600000 | 8358.18 |
| 1452816000000 | 8168.05 |
| 1453075200000 | 8088.05 |
| 1453161600000 | 8241.83 |
| 1453248000000 | 8004.86 |
| 1453334400000 | 8057.8 |
| 1453420800000 | 8249.29 |
| 1453680000000 | 8327.86 |
| 1453766400000 | 8402.62 |
| 1453852800000 | 8374.12 |
| 1453939200000 | 8273.27 |
| 1454025600000 | 8372.08 |
| 1454284800000 | 8412.84 |
| 1454371200000 | 8292.09 |
| 1454457600000 | 8193.81 |
| 1454544000000 | 8165.15 |
| 1454630400000 | 8089.2 |
| 1454889600000 | 7712.85 |
| 1454976000000 | 7579.02 |
| 1455062400000 | 7740.79 |
| 1455148800000 | 7596.64 |
| 1455235200000 | 7679.82 |
| 1455494400000 | 7939.48 |
| 1455580800000 | 7891.94 |
| 1455667200000 | 8104.03 |
| 1455753600000 | 8209.32 |
| 1455840000000 | 8169.85 |
| 1456099200000 | 8321.25 |
| 1456185600000 | 8247.56 |
| 1456272000000 | 8122.12 |
| 1456358400000 | 8175.49 |
| 1456444800000 | 8256.79 |
| 1456704000000 | 8364.39 |
| 1456790400000 | 8502.78 |
| 1456876800000 | 8485.73 |
| 1456963200000 | 8483.75 |
| 1457049600000 | 8553.52 |
| 1457308800000 | 8544.69 |
| 1457395200000 | 8411.9599 |
| 1457481600000 | 8411.14 |
| 1457568000000 | 8314.6299 |
| 1457654400000 | 8528.61 |
| 1457913600000 | 8635.8 |
| 1458000000000 | 8625.48 |
| 1458086400000 | 8659.14 |
| 1458172800000 | 8652.98 |
| 1458259200000 | 8681.52 |
| 1458518400000 | 8730.18 |
| 1458604800000 | 8762.07 |
| 1458691200000 | 8841.7 |
| 1458777600000 | 8737.84 |
| 1459209600000 | 8741.83 |
| 1459296000000 | 8854.69 |
| 1459382400000 | 8809.75 |
| 1459468800000 | 8799.52 |
| 1459728000000 | 8794.34 |
| 1459814400000 | 8612.44 |
| 1459900800000 | 8672.49 |
| 1459987200000 | 8641.67 |
| 1460073600000 | 8713.24 |
| 1460332800000 | 8751.47 |
| 1460419200000 | 8801.31 |
| 1460505600000 | 8873.98 |
| 1460592000000 | 8856.23 |
| 1460678400000 | 8749.52 |
| 1460937600000 | 8786.53 |
| 1461024000000 | 8825.29 |
| 1461110400000 | 8819.93 |
| 1461196800000 | 8737.4 |
| 1461283200000 | 8736.16 |
| 1461542400000 | 8777.45 |
| 1461628800000 | 8795.73 |
| 1461715200000 | 8828.92 |
| 1461801600000 | 8867.7099 |
| 1461888000000 | 8791.3 |
| 1462147200000 | 8770.8 |
| 1462233600000 | 8670.08 |
| 1462320000000 | 8654.7099 |
| 1462406400000 | 8702.87 |
| 1462492800000 | 8700.52 |
| 1462752000000 | 8716.05 |
| 1462838400000 | 8797.01 |
| 1462924800000 | 8799.51 |
| 1463011200000 | 8866.17 |
| 1463097600000 | 8898.19 |
| 1463443200000 | 8939 |
| 1463529600000 | 8963.11 |
| 1463616000000 | 8926.06 |
| 1463702400000 | 9028.17 |
| 1463961600000 | 9060.43 |
| 1464048000000 | 9164.91 |
| 1464134400000 | 9239.59 |
| 1464220800000 | 9301.05 |
| 1464307200000 | 9338.7099 |
| 1464566400000 | 9300.65 |
| 1464652800000 | 9367.42 |
| 1464739200000 | 9349.28 |
| 1464825600000 | 9415.07 |
| 1464912000000 | 9364.69 |
| 1465171200000 | 9372.3 |
| 1465257600000 | 9482.75 |
| 1465344000000 | 9481.07 |
| 1465430400000 | 9444.91 |
| 1465516800000 | 9221.9 |
| 1465776000000 | 8972.61 |
| 1465862400000 | 8822.26 |
| 1465948800000 | 8902.52 |
| 1466035200000 | 8661.62 |
| 1466121600000 | 8827.73 |
| 1466380800000 | 9109.66 |
| 1466467200000 | 9085.64 |
| 1466553600000 | 9075.82 |
| 1466640000000 | 9141.22 |
| 1466726400000 | 8899.05 |
| 1466985600000 | 8467.59 |
| 1467072000000 | 8549.66 |
| 1467158400000 | 8737.26 |
| 1467244800000 | 8782.23 |
| 1467331200000 | 8881.04 |
| 1467590400000 | 8770.67 |
| 1467676800000 | 8611.58 |
| 1467763200000 | 8468.24 |
| 1467849600000 | 8591.64 |
| 1467936000000 | 8683.36 |
| 1468195200000 | 8873.9599 |
| 1468281600000 | 8960.57 |
| 1468368000000 | 8930.31 |
| 1468454400000 | 8992.9599 |
| 1468540800000 | 8980.7099 |
| 1468800000000 | 8994.47 |
| 1468886400000 | 9051.15 |
| 1468972800000 | 9133.53 |
| 1469059200000 | 9102.39 |
| 1469145600000 | 9096.18 |
| 1469404800000 | 9134.49 |
| 1469491200000 | 9122.44 |
| 1469577600000 | 9244.66 |
| 1469664000000 | 9295.22 |
| 1469750400000 | 9361.76 |
| 1470009600000 | 9363.23 |
| 1470096000000 | 9263.52 |
| 1470182400000 | 9206.11 |
| 1470268800000 | 9280.15 |
| 1470355200000 | 9332.6 |
| 1470614400000 | 9343.35 |
| 1470700800000 | 9501.39 |
| 1470787200000 | 9535.62 |
| 1470873600000 | 9494.93 |
| 1470960000000 | 9456.1 |
| 1471219200000 | 9420.32 |
| 1471305600000 | 9359.69 |
| 1471392000000 | 9288.1 |
| 1471478400000 | 9346.54 |
| 1471564800000 | 9326.51 |
| 1471824000000 | 9342.16 |
| 1471910400000 | 9389.42 |
| 1471996800000 | 9369.41 |
| 1472083200000 | 9324.73 |
| 1472169600000 | 9359.15 |
| 1472428800000 | 9365.4599 |
| 1472515200000 | 9355.69 |
| 1472601600000 | 9349.45 |
| 1472688000000 | 9329.18 |
| 1472774400000 | 9392.98 |
| 1473033600000 | 9415.3799 |
| 1473120000000 | 9449.26 |
| 1473206400000 | 9487.37 |
| 1473292800000 | 9441.73 |
| 1473379200000 | 9312.58 |
| 1473638400000 | 9207.5 |
| 1473724800000 | 9200.49 |
| 1473811200000 | 9224.06 |
| 1473897600000 | 9248.1299 |
| 1473984000000 | 9236.11 |
| 1474243200000 | 9330.92 |
| 1474329600000 | 9303.97 |
| 1474416000000 | 9312.22 |
| 1474502400000 | 9412.59 |
| 1474588800000 | 9358.23 |
| 1474848000000 | 9283.06 |
| 1474934400000 | 9209.7099 |
| 1475020800000 | 9285.19 |
| 1475107200000 | 9283.3799 |
| 1475193600000 | 9283.9599 |
| 1475539200000 | 9361.61 |
| 1475625600000 | 9317.84 |
| 1475712000000 | 9281.3 |
| 1475798400000 | 9273.31 |
| 1476057600000 | 9283.47 |
| 1476144000000 | 9275.04 |
| 1476230400000 | 9277.75 |
| 1476316800000 | 9245.72 |
| 1476403200000 | 9286.57 |
| 1476662400000 | 9260.8 |
| 1476748800000 | 9324.93 |
| 1476835200000 | 9338.19 |
| 1476921600000 | 9348.15 |
| 1477008000000 | 9382.75 |
| 1477267200000 | 9425.44 |
| 1477353600000 | 9402.15 |
| 1477440000000 | 9378.29 |
| 1477526400000 | 9340.84 |
| 1477612800000 | 9326.43 |
| 1477872000000 | 9328.07 |
| 1477958400000 | 9236.94 |
| 1478044800000 | 9107.91 |
| 1478131200000 | 9070 |
| 1478217600000 | 9003.1299 |
| 1478476800000 | 9088.76 |
| 1478563200000 | 8999.18 |
| 1478649600000 | 9128.67 |
| 1478736000000 | 9084.83 |
| 1478822400000 | 9013.57 |
| 1479081600000 | 9003.17 |
| 1479168000000 | 9058.8 |
| 1479254400000 | 9044.35 |
| 1479340800000 | 9064.35 |
| 1479427200000 | 9069.03 |
| 1479686400000 | 9058.89 |
| 1479772800000 | 9096.4599 |
| 1479859200000 | 9033.4 |
| 1479945600000 | 9057.9 |
| 1480032000000 | 9077.23 |
| 1480291200000 | 9019.18 |
| 1480377600000 | 9020.12 |
| 1480464000000 | 9022.35 |
| 1480550400000 | 9007.09 |
| 1480636800000 | 8947.62 |
| 1480896000000 | 9025.44 |
| 1480982400000 | 9073.72 |
| 1481068800000 | 9161.66 |
| 1481155200000 | 9330.74 |
| 1481241600000 | 9370.66 |
| 1481500800000 | 9340.2 |
| 1481587200000 | 9313.42 |
| 1481673600000 | 9304.07 |
| 1481760000000 | 9275.44 |
| 1481846400000 | 9291.2 |
| 1482105600000 | 9362.78 |
| 1482192000000 | 9388.9 |
| 1482278400000 | 9471.67 |
| 1482364800000 | 9415.42 |
| 1482451200000 | 9435.37 |
| 1482796800000 | 9497.82 |
| 1482883200000 | 9520.83 |
| 1482969600000 | 9504.52 |
| 1483056000000 | 9519.43 |
| 1483315200000 | 9638.2099 |
| 1483401600000 | 9639.85 |
| 1483488000000 | 9576.76 |
| 1483574400000 | 9617.04 |
| 1483660800000 | 9618.08 |
| 1483920000000 | 9596.24 |
| 1484006400000 | 9664.98 |
| 1484092800000 | 9721.08 |
| 1484179200000 | 9672.08 |
| 1484265600000 | 9721.74 |
| 1484524800000 | 9722.5 |
| 1484611200000 | 9708.43 |
| 1484697600000 | 9709.9 |
| 1484784000000 | 9705.51 |
| 1484870400000 | 9720.29 |
| 1485129600000 | 9736.2 |
| 1485216000000 | 9779.97 |
| 1485302400000 | 9832.4599 |
| 1485388800000 | 9873.2 |
| 1485475200000 | 9881.45 |
| 1485734400000 | 9790.54 |
| 1485820800000 | 9742.61 |
| 1485907200000 | 9830.76 |
| 1485993600000 | 9839.66 |
| 1486080000000 | 9832.82 |
| 1486339200000 | 9701.5 |
| 1486425600000 | 9722.17 |
| 1486512000000 | 9748.85 |
| 1486598400000 | 9718.84 |
| 1486684800000 | 9796.58 |
| 1486944000000 | 9913.48 |
| 1487030400000 | 9975.62 |
| 1487116800000 | 10008.33 |
| 1487203200000 | 10067.83 |
| 1487289600000 | 10062.36 |
| 1487548800000 | 10072.42 |
| 1487635200000 | 10162.52 |
| 1487721600000 | 10156.77 |
| 1487808000000 | 10037.28 |
| 1487894400000 | 9889.14 |
| 1488153600000 | 9964.35 |
| 1488240000000 | 10028.67 |
| 1488326400000 | 10129.04 |
| 1488412800000 | 10131.54 |
| 1488499200000 | 10025.42 |
| 1488758400000 | 10000.8799 |
| 1488844800000 | 10035.64 |
| 1488931200000 | 10025.48 |
| 1489017600000 | 10000.89 |
| 1489104000000 | 9991.26 |
| 1489363200000 | 10001.58 |
| 1489449600000 | 9986.89 |
| 1489536000000 | 9976.55 |
| 1489622400000 | 10037.02 |
| 1489708800000 | 10082.07 |
| 1489968000000 | 10080.25 |
| 1490054400000 | 10015.18 |
| 1490140800000 | 9910.27 |
| 1490227200000 | 10010.33 |
| 1490313600000 | 10026.26 |
| 1490572800000 | 9926.81 |
| 1490659200000 | 10057.9599 |
| 1490745600000 | 10015.28 |
| 1490832000000 | 10033.83 |
| 1490918400000 | 10092.59 |
| 1491177600000 | 10083.67 |
| 1491264000000 | 10126.67 |
| 1491350400000 | 10104.62 |
| 1491436800000 | 10131.29 |
| 1491523200000 | 10179.87 |
| 1491782400000 | 10242.48 |
| 1491868800000 | 10171.55 |
| 1491955200000 | 10244.32 |
| 1492041600000 | 10243.51 |
| 1492473600000 | 10174.2 |
| 1492560000000 | 10248.93 |
| 1492646400000 | 10288.25 |
| 1492732800000 | 10281.89 |
| 1492992000000 | 10514.4 |
| 1493078400000 | 10581.4 |
| 1493164800000 | 10634.92 |
| 1493251200000 | 10647.02 |
| 1493337600000 | 10675.9599 |
| 1493683200000 | 10789.81 |
| 1493769600000 | 10760.1299 |
| 1493856000000 | 10833.15 |
| 1493942400000 | 10814.48 |
| 1494201600000 | 10816.39 |
| 1494288000000 | 10904.06 |
| 1494374400000 | 10910.61 |
| 1494460800000 | 10908.92 |
| 1494547200000 | 10950.87 |
| 1494806400000 | 11002.16 |
| 1494892800000 | 11022.49 |
| 1494979200000 | 10818.04 |
| 1495065600000 | 10724.19 |
| 1495152000000 | 10862.23 |
| 1495411200000 | 10886.32 |
| 1495497600000 | 10973.65 |
| 1495584000000 | 11034.77 |
| 1495670400000 | 11101.27 |
| 1495756800000 | 11103 |
| 1496016000000 | 11138.89 |
| 1496102400000 | 11142.18 |
| 1496188800000 | 11110.22 |
| 1496275200000 | 11215.55 |
| 1496361600000 | 11322.75 |
| 1496707200000 | 11272.22 |
| 1496793600000 | 11251.7099 |
| 1496880000000 | 11232.59 |
| 1496966400000 | 11273.85 |
| 1497225600000 | 11041.4599 |
| 1497312000000 | 11129.62 |
| 1497398400000 | 11201.2 |
| 1497484800000 | 11077.74 |
| 1497571200000 | 11168.98 |
| 1497830400000 | 11205.82 |
| 1497916800000 | 11230.35 |
| 1498003200000 | 11146.56 |
| 1498089600000 | 11163.54 |
| 1498176000000 | 11163.09 |
| 1498435200000 | 11187.94 |
| 1498521600000 | 11040.02 |
| 1498608000000 | 10944.1 |
| 1498694400000 | 10806.69 |
| 1498780800000 | 10846.67 |
| 1499040000000 | 10909.68 |
| 1499126400000 | 10908.03 |
| 1499212800000 | 10963.24 |
| 1499299200000 | 10864.99 |
| 1499385600000 | 10808.65 |
| 1499644800000 | 10900.12 |
| 1499731200000 | 10927.64 |
| 1499817600000 | 11081.62 |
| 1499904000000 | 11141.45 |
| 1499990400000 | 11188.11 |
| 1500249600000 | 11194.45 |
| 1500336000000 | 11109.78 |
| 1500422400000 | 11171.26 |
| 1500508800000 | 11115.27 |
| 1500595200000 | 11059.68 |
| 1500854400000 | 11026.42 |
| 1500940800000 | 11117.48 |
| 1501027200000 | 11137.94 |
| 1501113600000 | 11217.74 |
| 1501200000000 | 11101.6 |
| 1501459200000 | 11086.54 |
| 1501545600000 | 11178.05 |
| 1501632000000 | 11193.57 |
| 1501718400000 | 11209.1299 |
| 1501804800000 | 11314.7 |
| 1502064000000 | 11373.57 |
| 1502150400000 | 11374.92 |
| 1502236800000 | 11341.11 |
| 1502323200000 | 11268.79 |
| 1502409600000 | 11148.12 |
| 1502668800000 | 11309.7 |
| 1502755200000 | 11314.74 |
| 1502841600000 | 11438.62 |
| 1502928000000 | 11429.3 |
| 1503014400000 | 11375.86 |
| 1503273600000 | 11319.07 |
| 1503360000000 | 11354.39 |
| 1503446400000 | 11349.68 |
| 1503532800000 | 11344.59 |
| 1503619200000 | 11341.06 |
| 1503878400000 | 11318.23 |
| 1503964800000 | 11189.82 |
| 1504051200000 | 11307.52 |
| 1504137600000 | 11401.24 |
| 1504224000000 | 11459.56 |
| 1504483200000 | 11421.07 |
| 1504569600000 | 11425.67 |
| 1504656000000 | 11445.64 |
| 1504742400000 | 11533.7099 |
| 1504828800000 | 11550.57 |
| 1505088000000 | 11658.53 |
| 1505174400000 | 11690.74 |
| 1505260800000 | 11687.16 |
| 1505347200000 | 11715.98 |
| 1505433600000 | 11629.54 |
| 1505692800000 | 11704.75 |
| 1505779200000 | 11764.81 |
| 1505865600000 | 11727.55 |
| 1505952000000 | 11787.99 |
| 1506038400000 | 11823.11 |
| 1506297600000 | 11786.75 |
| 1506384000000 | 11773.99 |
| 1506470400000 | 11771.34 |
| 1506556800000 | 11863.69 |
| 1506643200000 | 11909.93 |
| 1506902400000 | 11988.22 |
| 1507075200000 | 12020.37 |
| 1507161600000 | 12042.18 |
| 1507248000000 | 12016.75 |
| 1507507200000 | 12010.67 |
| 1507593600000 | 12010.89 |
| 1507680000000 | 12067.7 |
| 1507766400000 | 12131.8 |
| 1507852800000 | 12083.39 |
| 1508112000000 | 12091.3799 |
| 1508198400000 | 12068.79 |
| 1508284800000 | 12085.78 |
| 1508371200000 | 11870.23 |
| 1508457600000 | 11857.02 |
| 1508716800000 | 11821.87 |
| 1508803200000 | 11839.94 |
| 1508889600000 | 11820.28 |
| 1508976000000 | 11905.8 |
| 1509062400000 | 11942.31 |
| 1509321600000 | 11961.92 |
| 1509494400000 | 12043.28 |
| 1509580800000 | 12036 |
| 1509667200000 | 12113.8 |
| 1509926400000 | 12083.68 |
| 1510012800000 | 11957.25 |
| 1510099200000 | 11918.11 |
| 1510185600000 | 11712.05 |
| 1510272000000 | 11709.95 |
| 1510531200000 | 11591.49 |
| 1510617600000 | 11698.41 |
| 1510704000000 | 11635.8 |
| 1510790400000 | 11735.2 |
| 1510876800000 | 11710.2099 |
| 1511136000000 | 11747.75 |
| 1511222400000 | 11820.74 |
| 1511308800000 | 11781.14 |
| 1511395200000 | 11776.59 |
| 1511481600000 | 11784.87 |
| 1511740800000 | 11736.4 |
| 1511827200000 | 11751.11 |
| 1511913600000 | 11725.27 |
| 1512000000000 | 11806.72 |
| 1512086400000 | 11721.89 |
| 1512345600000 | 11819.54 |
| 1512432000000 | 11792.9 |
| 1512518400000 | 11734.76 |
| 1512604800000 | 11772.99 |
| 1512691200000 | 11782.19 |
| 1512950400000 | 11736.36 |
| 1513036800000 | 11731.1 |
| 1513123200000 | 11720.56 |
| 1513209600000 | 11659.59 |
| 1513296000000 | 11701.18 |
| 1513555200000 | 11822.77 |
| 1513641600000 | 11868.1 |
| 1513728000000 | 11826.59 |
| 1513814400000 | 11847.67 |
| 1513900800000 | 11825.3799 |
| 1514332800000 | 11893.06 |
| 1514419200000 | 11876.57 |
| 1514505600000 | 11886.85 |
| 1514851200000 | 11927.82 |
| 1514937600000 | 12068.4 |
| 1515024000000 | 12167.12 |
| 1515110400000 | 12259.75 |
| 1515369600000 | 12318.97 |
| 1515456000000 | 12381.6299 |
| 1515542400000 | 12344.19 |
| 1515628800000 | 12291.31 |
| 1515715200000 | 12321.78 |
| 1515974400000 | 12326.8799 |
| 1516060800000 | 12377.76 |
| 1516147200000 | 12362.4599 |
| 1516233600000 | 12402.79 |
| 1516320000000 | 12516.47 |
| 1516579200000 | 12525.82 |
| 1516665600000 | 12609.76 |
| 1516752000000 | 12546.24 |
| 1516838400000 | 12466.24 |
| 1516924800000 | 12582.37 |
| 1517184000000 | 12450.85 |
| 1517270400000 | 12298.47 |
| 1517356800000 | 12333.05 |
| 1517443200000 | 12270.74 |
| 1517529600000 | 12111.6299 |
| 1517788800000 | 11886.35 |
| 1517875200000 | 11648.18 |
| 1517961600000 | 11953.35 |
| 1518048000000 | 11683.98 |
| 1518134400000 | 11601.7 |
| 1518393600000 | 11779.4 |
| 1518480000000 | 11818.3 |
| 1518566400000 | 11947.3799 |
| 1518652800000 | 11967.24 |
| 1518739200000 | 12116.16 |
| 1518998400000 | 12090.32 |
| 1519084800000 | 12166.97 |
| 1519171200000 | 12182.16 |
| 1519257600000 | 12130.99 |
| 1519344000000 | 12097.89 |
| 1519603200000 | 12216.91 |
| 1519689600000 | 12190.36 |
| 1519776000000 | 12139.49 |
| 1519862400000 | 11917.09 |
| 1519948800000 | 11714.2 |
| 1520208000000 | 11849.94 |
| 1520294400000 | 11951.48 |
| 1520380800000 | 12074.42 |
| 1520467200000 | 12187.27 |
| 1520553600000 | 12147.87 |
| 1520812800000 | 12215.15 |
| 1520899200000 | 12125.4 |
| 1520985600000 | 12112.07 |
| 1521072000000 | 12243.2099 |
| 1521158400000 | 12168.32 |
| 1521417600000 | 12121.56 |
| 1521504000000 | 12208.82 |
| 1521590400000 | 12198.3799 |
| 1521676800000 | 12035.25 |
| 1521763200000 | 11937.19 |
| 1522022400000 | 11827.79 |
| 1522108800000 | 11920.55 |
| 1522195200000 | 11827.26 |
| 1522281600000 | 11927.92 |
| 1522713600000 | 11873.54 |
| 1522800000000 | 11697.82 |
| 1522886400000 | 11964.81 |
| 1522972800000 | 11946.95 |
| 1523232000000 | 11988.55 |
| 1523318400000 | 12066.57 |
| 1523404800000 | 12047.85 |
| 1523491200000 | 12142.23 |
| 1523577600000 | 12196.83 |
| 1523836800000 | 12200.94 |
| 1523923200000 | 12292.15 |
| 1524009600000 | 12344.7 |
| 1524096000000 | 12360.6299 |
| 1524182400000 | 12326.59 |
| 1524441600000 | 12377.33 |
| 1524528000000 | 12324.54 |
| 1524614400000 | 12157.31 |
| 1524700800000 | 12243.49 |
| 1524787200000 | 12252.18 |
| 1525046400000 | 12272.64 |
| 1525219200000 | 12443.2099 |
| 1525305600000 | 12425.24 |
| 1525392000000 | 12402.92 |
| 1525651200000 | 12530.3 |
| 1525737600000 | 12429.87 |
| 1525824000000 | 12481.73 |
| 1525910400000 | 12575.75 |
| 1525996800000 | 12569.6299 |
| 1526256000000 | 12518.43 |
| 1526342400000 | 12489.06 |
| 1526428800000 | 12539.25 |
| 1526515200000 | 12616.35 |
| 1526601600000 | 12610.75 |
| 1526947200000 | 12667.99 |
| 1527033600000 | 12529.57 |
| 1527120000000 | 12483.8 |
| 1527206400000 | 12538.92 |
| 1527465600000 | 12524.4 |
| 1527552000000 | 12349.2099 |
| 1527638400000 | 12395.28 |
| 1527724800000 | 12449.7 |
| 1527811200000 | 12504.58 |
| 1528070400000 | 12570.59 |
| 1528156800000 | 12622.05 |
| 1528243200000 | 12598.32 |
| 1528329600000 | 12560.8 |
| 1528416000000 | 12598.34 |
| 1528675200000 | 12650.45 |
| 1528761600000 | 12708.64 |
| 1528848000000 | 12736.54 |
| 1528934400000 | 12727.06 |
| 1529020800000 | 12650.58 |
| 1529280000000 | 12567.2099 |
| 1529366400000 | 12369.31 |
| 1529452800000 | 12378.44 |
| 1529539200000 | 12231.74 |
| 1529625600000 | 12310.69 |
| 1529884800000 | 12072.39 |
| 1529971200000 | 12101.57 |
| 1530057600000 | 12085.65 |
| 1530144000000 | 11899.43 |
| 1530230400000 | 11949.64 |
| 1530489600000 | 11868.33 |
| 1530576000000 | 12003.53 |
| 1530662400000 | 11933.55 |
| 1530748800000 | 11981.55 |
| 1530835200000 | 12038.61 |
| 1531094400000 | 12135.55 |
| 1531180800000 | 12189.3799 |
| 1531267200000 | 12065.67 |
| 1531353600000 | 12157.69 |
| 1531440000000 | 12214.89 |
| 1531699200000 | 12211.55 |
| 1531785600000 | 12242.99 |
| 1531872000000 | 12321.83 |
| 1531958400000 | 12325.02 |
| 1532044800000 | 12285.09 |
| 1532304000000 | 12232.53 |
| 1532390400000 | 12259.7099 |
| 1532476800000 | 12257.31 |
| 1532563200000 | 12320.62 |
| 1532649600000 | 12392.62 |
| 1532908800000 | 12364.19 |
| 1532995200000 | 12407.24 |
| 1533081600000 | 12309.37 |
| 1533168000000 | 12200.89 |
| 1533254400000 | 12236.62 |
| 1533513600000 | 12272.11 |
| 1533600000000 | 12336.69 |
| 1533686400000 | 12341.6 |
| 1533772800000 | 12441.28 |
| 1533859200000 | 12376.12 |
| 1534118400000 | 12304.8 |
| 1534204800000 | 12251.81 |
| 1534291200000 | 12072.94 |
| 1534377600000 | 12173.77 |
| 1534464000000 | 12193.53 |
| 1534723200000 | 12261.37 |
| 1534809600000 | 12276.18 |
| 1534896000000 | 12282.28 |
| 1534982400000 | 12320.1299 |
| 1535068800000 | 12402.8 |
| 1535328000000 | 12481.8799 |
| 1535414400000 | 12514.74 |
| 1535500800000 | 12614.01 |
| 1535587200000 | 12593.67 |
| 1535673600000 | 12519.36 |
| 1535932800000 | 12446.77 |
| 1536019200000 | 12325.89 |
| 1536105600000 | 12228.58 |
| 1536192000000 | 12191.47 |
| 1536278400000 | 12100.34 |
| 1536537600000 | 12162.89 |
| 1536624000000 | 12127.79 |
| 1536710400000 | 12164.9 |
| 1536796800000 | 12090.2 |
| 1536883200000 | 12173.23 |
| 1537142400000 | 12198.09 |
| 1537228800000 | 12238.33 |
| 1537315200000 | 12216.33 |
| 1537401600000 | 12191.57 |
| 1537488000000 | 12125.26 |
| 1537747200000 | 12061.98 |
| 1537833600000 | 12067.7099 |
| 1537920000000 | 11993.25 |
| 1538006400000 | 11935.5 |
| 1538092800000 | 11863.5 |
| 1538352000000 | 11959.4 |
| 1538438400000 | 11904.49 |
| 1538611200000 | 11801.99 |
| 1538697600000 | 11575.84 |
| 1538956800000 | 11310.22 |
| 1539043200000 | 11266.08 |
| 1539129600000 | 10882.19 |
| 1539216000000 | 10789.7 |
| 1539302400000 | 10889.01 |
| 1539561600000 | 10833.48 |
| 1539648000000 | 11148.37 |
| 1539734400000 | 11193.94 |
| 1539820800000 | 11193.16 |
| 1539907200000 | 10994.1 |
| 1540166400000 | 10955.51 |
| 1540252800000 | 10613.3 |
| 1540339200000 | 10511 |
| 1540425600000 | 10642.53 |
| 1540512000000 | 10542.23 |
| 1540771200000 | 10747.26 |
| 1540857600000 | 10775.78 |
| 1540944000000 | 11032.56 |
| 1541030400000 | 11166.02 |
| 1541116800000 | 11321.31 |
| 1541376000000 | 11153.2099 |
| 1541462400000 | 11149.47 |
| 1541548800000 | 11241.7 |
| 1541635200000 | 11153.1 |
| 1541721600000 | 11101.07 |
| 1541980800000 | 10809.61 |
| 1542067200000 | 10883.78 |
| 1542153600000 | 10755.98 |
| 1542240000000 | 10624.6 |
| 1542326400000 | 10567.5 |
| 1542585600000 | 10421.99 |
| 1542672000000 | 10221.4 |
| 1542758400000 | 10376.75 |
| 1542844800000 | 10329.9599 |
| 1542931200000 | 10375.45 |
| 1543190400000 | 10526.89 |
| 1543276800000 | 10465.98 |
| 1543363200000 | 10522.85 |
| 1543449600000 | 10592.7099 |
| 1543536000000 | 10494.57 |
| 1543795200000 | 10637.79 |
| 1543881600000 | 10441.3799 |
| 1543968000000 | 10330.42 |
| 1544054400000 | 10014.41 |
| 1544140800000 | 10005.35 |
| 1544400000000 | 9710.07 |
| 1544486400000 | 9806.57 |
| 1544572800000 | 10020.61 |
| 1544659200000 | 10008.03 |
| 1544745600000 | 9883.56 |
| 1545004800000 | 9679.4599 |
| 1545091200000 | 9667.07 |
| 1545177600000 | 9627.11 |
| 1545264000000 | 9445.92 |
| 1545350400000 | 9480.68 |
| 1545868800000 | 9318.5 |
| 1545955200000 | 9509.15 |
| 1546387200000 | 9569.28 |
| 1546473600000 | 9357.27 |
| 1546560000000 | 9684.65 |
| 1546819200000 | 9859.8799 |
| 1546905600000 | 9934.36 |
| 1546992000000 | 10103.77 |
| 1547078400000 | 10083.34 |
| 1547164800000 | 10035.16 |
| 1547424000000 | 9942.86 |
| 1547510400000 | 10028.74 |
| 1547596800000 | 10111.6299 |
| 1547683200000 | 10105.83 |
| 1547769600000 | 10343.43 |
| 1548028800000 | 10387.37 |
| 1548115200000 | 10333.83 |
| 1548201600000 | 10398.05 |
| 1548288000000 | 10475.42 |
| 1548374400000 | 10605.78 |
| 1548633600000 | 10552.5 |
| 1548720000000 | 10514.85 |
| 1548806400000 | 10525.49 |
| 1548892800000 | 10551.98 |
| 1548979200000 | 10539.75 |
| 1549238400000 | 10543.87 |
| 1549324800000 | 10672.53 |
| 1549411200000 | 10745.69 |
| 1549497600000 | 10553.43 |
| 1549584000000 | 10317.84 |
| 1549843200000 | 10402.52 |
| 1549929600000 | 10541.56 |
| 1550016000000 | 10612.29 |
| 1550102400000 | 10623.99 |
| 1550188800000 | 10709.68 |
| 1550448000000 | 10807.83 |
| 1550534400000 | 10809.05 |
| 1550620800000 | 10855.9 |
| 1550707200000 | 10866.47 |
| 1550793600000 | 10862.57 |
| 1551052800000 | 10907.84 |
| 1551139200000 | 10862.65 |
| 1551225600000 | 10810.31 |
| 1551312000000 | 10804.85 |
| 1551398400000 | 10945.87 |
| 1551657600000 | 10977.87 |
| 1551744000000 | 10937.06 |
| 1551830400000 | 10901.07 |
| 1551916800000 | 10751.68 |
| 1552003200000 | 10653.97 |
| 1552262400000 | 10747.24 |
| 1552348800000 | 10789.61 |
| 1552435200000 | 10799.27 |
| 1552521600000 | 10840.16 |
| 1552608000000 | 10911.14 |
| 1552867200000 | 10913.82 |
| 1552953600000 | 11069 |
| 1553040000000 | 10903.27 |
| 1553126400000 | 10902.93 |
| 1553212800000 | 10790.74 |
| 1553472000000 | 10739.89 |
| 1553558400000 | 10770.84 |
| 1553644800000 | 10773.73 |
| 1553731200000 | 10795.04 |
| 1553817600000 | 10932.26 |
| 1554076800000 | 11114.4 |
| 1554163200000 | 11176.69 |
| 1554249600000 | 11367.7099 |
| 1554336000000 | 11368.68 |
| 1554422400000 | 11399.22 |
| 1554681600000 | 11370.44 |
| 1554768000000 | 11285.52 |
| 1554854400000 | 11305 |
| 1554940800000 | 11363.61 |
| 1555027200000 | 11492.89 |
| 1555286400000 | 11567.06 |
| 1555372800000 | 11680.27 |
| 1555459200000 | 11722.82 |
| 1555545600000 | 11716.33 |
| 1555977600000 | 11723.26 |
| 1556064000000 | 11724.03 |
| 1556150400000 | 11642.31 |
| 1556236800000 | 11681.22 |
| 1556496000000 | 11703 |
| 1556582400000 | 11753.15 |
| 1556755200000 | 11690.9599 |
| 1556841600000 | 11733.73 |
| 1557100800000 | 11528.31 |
| 1557187200000 | 11436.23 |
| 1557273600000 | 11463.1299 |
| 1557360000000 | 11236.22 |
| 1557446400000 | 11320.49 |
| 1557705600000 | 11072.2 |
| 1557792000000 | 11195.99 |
| 1557878400000 | 11218.3799 |
| 1557964800000 | 11365.14 |
| 1558051200000 | 11331.28 |
| 1558310400000 | 11081.03 |
| 1558396800000 | 11189.39 |
| 1558483200000 | 11223.39 |
| 1558569600000 | 10998.12 |
| 1558656000000 | 11036.3 |
| 1558915200000 | 11062.01 |
| 1559001600000 | 11087.1 |
| 1559088000000 | 10885.3799 |
| 1559174400000 | 10920.36 |
| 1559260800000 | 10824.15 |
| 1559520000000 | 10746.85 |
| 1559606400000 | 10892.07 |
| 1559692800000 | 10932.49 |
| 1559779200000 | 10841.48 |
| 1559865600000 | 10900.7099 |
| 1560211200000 | 11094.67 |
| 1560297600000 | 11084.51 |
| 1560384000000 | 11109.57 |
| 1560470400000 | 10972.4599 |
| 1560729600000 | 10973.06 |
| 1560816000000 | 11144.53 |
| 1560902400000 | 11145.25 |
| 1560988800000 | 11234.59 |
| 1561075200000 | 11206.15 |
| 1561334400000 | 11149.04 |
| 1561420800000 | 11148.9599 |
| 1561507200000 | 11140.49 |
| 1561593600000 | 11228.66 |
| 1561680000000 | 11377.7 |
| 1561939200000 | 11466.94 |
| 1562025600000 | 11420.7099 |
| 1562112000000 | 11503.26 |
| 1562198400000 | 11534.6299 |
| 1562284800000 | 11464.69 |
| 1562544000000 | 11408.27 |
| 1562630400000 | 11259.91 |
| 1562716800000 | 11213.3 |
| 1562803200000 | 11051.94 |
| 1562889600000 | 11062.92 |
| 1563148800000 | 11093.66 |
| 1563235200000 | 11097.57 |
| 1563321600000 | 10978.89 |
| 1563408000000 | 10831.22 |
| 1563494400000 | 10921.81 |
| 1563753600000 | 10988.99 |
| 1563840000000 | 11075.25 |
| 1563926400000 | 11191.75 |
| 1564012800000 | 11183.65 |
| 1564099200000 | 11301.67 |
| 1564358400000 | 11266.36 |
| 1564444800000 | 11102.82 |
| 1564531200000 | 11136.8 |
| 1564617600000 | 11198.2099 |
| 1564704000000 | 10947.07 |
| 1564963200000 | 10700.19 |
| 1565049600000 | 10703.97 |
| 1565136000000 | 10727.15 |
| 1565222400000 | 10892.9 |
| 1565308800000 | 10729.42 |
| 1565568000000 | 10648.36 |
| 1565654400000 | 10634.5 |
| 1565740800000 | 10396.8 |
| 1565827200000 | 10204.25 |
| 1565913600000 | 10368.68 |
| 1566172800000 | 10524.56 |
| 1566259200000 | 10483.01 |
| 1566345600000 | 10649.26 |
| 1566432000000 | 10684.23 |
| 1566518400000 | 10648.18 |
| 1566777600000 | 10569.03 |
| 1566864000000 | 10633.15 |
| 1566950400000 | 10582.15 |
| 1567036800000 | 10700.57 |
| 1567123200000 | 10804.36 |
| 1567382400000 | 10698.01 |
| 1567468800000 | 10690.48 |
| 1567555200000 | 10820.91 |
| 1567641600000 | 10986.5 |
| 1567728000000 | 11011.19 |
| 1567987200000 | 11115.86 |
| 1568073600000 | 11082.16 |
| 1568160000000 | 11157.94 |
| 1568246400000 | 11182.9599 |
| 1568332800000 | 11313.98 |
| 1568592000000 | 11245.18 |
| 1568678400000 | 11212.7 |
| 1568764800000 | 11236.18 |
| 1568851200000 | 11352.99 |
| 1568937600000 | 11315.81 |
| 1569196800000 | 11109.07 |
| 1569283200000 | 11042.9 |
| 1569369600000 | 10918.85 |
| 1569456000000 | 10906.59 |
| 1569542400000 | 10958.33 |
| 1569801600000 | 11026.82 |
| 1569888000000 | 10971.79 |
| 1569974400000 | 10754.48 |
| 1570147200000 | 10860.09 |
| 1570406400000 | 10923.11 |
| 1570492800000 | 10837.5 |
| 1570579200000 | 10887.65 |
| 1570665600000 | 10938.41 |
| 1570752000000 | 11138.57 |
| 1571011200000 | 11150.84 |
| 1571097600000 | 11340.39 |
| 1571184000000 | 11359.82 |
| 1571270400000 | 11361.58 |
| 1571356800000 | 11282.49 |
| 1571616000000 | 11422.1 |
| 1571702400000 | 11414.86 |
| 1571788800000 | 11383.03 |
| 1571875200000 | 11387.36 |
| 1571961600000 | 11408.75 |
| 1572220800000 | 11544.53 |
| 1572307200000 | 11546.53 |
| 1572393600000 | 11521.79 |
| 1572480000000 | 11435.48 |
| 1572566400000 | 11552.54 |
| 1572825600000 | 11721.55 |
| 1572912000000 | 11819.58 |
| 1572998400000 | 11844.1299 |
| 1573084800000 | 11951.97 |
| 1573171200000 | 11981.4599 |
| 1573430400000 | 12047.82 |
| 1573516800000 | 12032.87 |
| 1573603200000 | 11970.74 |
| 1573689600000 | 11962.9 |
| 1573776000000 | 12038.94 |
| 1574035200000 | 12001.39 |
| 1574121600000 | 12018.3 |
| 1574208000000 | 11933.02 |
| 1574294400000 | 11885.99 |
| 1574380800000 | 11957.34 |
| 1574640000000 | 12024.79 |
| 1574726400000 | 12096.98 |
| 1574812800000 | 12140.8 |
| 1574899200000 | 12159.34 |
| 1574985600000 | 12158.51 |
| 1575244800000 | 12022.02 |
| 1575331200000 | 11958.58 |
| 1575417600000 | 12152.35 |
| 1575504000000 | 12182.17 |
| 1575590400000 | 12269.66 |
| 1575849600000 | 12239.03 |
| 1575936000000 | 12193.69 |
| 1576022400000 | 12261.17 |
| 1576108800000 | 12333.61 |
| 1576195200000 | 12451.69 |
| 1576454400000 | 12594.93 |
| 1576540800000 | 12505.99 |
| 1576627200000 | 12321.78 |
| 1576713600000 | 12379.77 |
| 1576800000000 | 12385.69 |
| 1577059200000 | 12413.08 |
| 1577404800000 | 12515.01 |
| 1577664000000 | 12511.89 |
| 1577923200000 | 12646.34 |
| 1578009600000 | 12514.04 |
| 1578268800000 | 12379.44 |
| 1578355200000 | 12514.66 |
| 1578441600000 | 12516.9 |
| 1578528000000 | 12586.34 |
| 1578614400000 | 12502.97 |
| 1578873600000 | 12488.95 |
| 1578960000000 | 12453.17 |
| 1579046400000 | 12429.75 |
| 1579132800000 | 12489.53 |
| 1579219200000 | 12542.22 |
| 1579478400000 | 12631.14 |
| 1579564800000 | 12533.64 |
| 1579651200000 | 12556.09 |
| 1579737600000 | 12438.68 |
| 1579824000000 | 12575.22 |
| 1580083200000 | 12313.19 |
| 1580169600000 | 12401.9599 |
| 1580256000000 | 12500.37 |
| 1580342400000 | 12341.2099 |
| 1580428800000 | 12251.36 |
| 1580688000000 | 12351.91 |
| 1580774400000 | 12545.4599 |
| 1580860800000 | 12609.35 |
| 1580947200000 | 12663.9 |
| 1581033600000 | 12580.94 |
| 1581292800000 | 12631.81 |
| 1581379200000 | 12872.92 |
| 1581465600000 | 12990.25 |
| 1581552000000 | 13018.23 |
| 1581638400000 | 13006.06 |
| 1581897600000 | 13066.7099 |
| 1581984000000 | 12913.59 |
| 1582070400000 | 13039.67 |
| 1582156800000 | 12969.65 |
| 1582243200000 | 12871.1299 |
| 1582502400000 | 12249.66 |
| 1582588800000 | 12054.12 |
| 1582675200000 | 12039.3 |
| 1582761600000 | 11614.77 |
| 1582848000000 | 11330.82 |
| 1583107200000 | 11334.81 |
| 1583193600000 | 11557.32 |
| 1583280000000 | 11613.01 |
| 1583366400000 | 11382.42 |
| 1583452800000 | 11053.1 |
| 1583712000000 | 10302.42 |
| 1583798400000 | 10225.97 |
| 1583884800000 | 10041.66 |
| 1583971200000 | 8891.28 |
| 1584057600000 | 8936.53 |
| 1584316800000 | 8420.52 |
| 1584403200000 | 8312.02 |
| 1584489600000 | 7996 |
| 1584576000000 | 8065.22 |
| 1584662400000 | 8293.47 |
| 1584921600000 | 8172.02 |
| 1585008000000 | 8919.02 |
| 1585094400000 | 9151.37 |
| 1585180800000 | 9325.16 |
| 1585267200000 | 8961.24 |
| 1585526400000 | 9044.05 |
| 1585612800000 | 9248.01 |
| 1585699200000 | 9018.17 |
| 1585785600000 | 9030.9599 |
| 1585872000000 | 8968.77 |
| 1586131200000 | 9378.61 |
| 1586217600000 | 9652.83 |
| 1586304000000 | 9802.49 |
| 1586390400000 | 10041.93 |
| 1586822400000 | 10218.06 |
| 1586908800000 | 9770.4599 |
| 1586995200000 | 9879.74 |
| 1587081600000 | 10134 |
| 1587340800000 | 10186.7099 |
| 1587427200000 | 9866.66 |
| 1587513600000 | 9994.06 |
| 1587600000000 | 10075.78 |
| 1587686400000 | 9872.9 |
| 1587945600000 | 10089.97 |
| 1588032000000 | 10168.54 |
| 1588118400000 | 10569.74 |
| 1588204800000 | 10352.94 |
| 1588550400000 | 10082.7099 |
| 1588636800000 | 10439.74 |
| 1588723200000 | 10422.34 |
| 1588809600000 | 10571.47 |
| 1588896000000 | 10685.35 |
| 1589155200000 | 10643.31 |
| 1589241600000 | 10577.6 |
| 1589328000000 | 10406.36 |
| 1589414400000 | 10193.2 |
| 1589500800000 | 10243.07 |
| 1589760000000 | 10703.06 |
| 1589846400000 | 10852.6299 |
| 1589932800000 | 10992.36 |
| 1590019200000 | 10901.78 |
| 1590105600000 | 10921.99 |
| 1590364800000 | 11153.7 |
| 1590451200000 | 11280.39 |
| 1590537600000 | 11393.94 |
| 1590624000000 | 11536.81 |
| 1590710400000 | 11349.72 |
| 1591056000000 | 11750.59 |
| 1591142400000 | 12045.72 |
| 1591228800000 | 11983.09 |
| 1591315200000 | 12196.58 |
| 1591574400000 | 12162.07 |
| 1591660800000 | 11881.33 |
| 1591747200000 | 11742.18 |
| 1591833600000 | 11283.69 |
| 1591920000000 | 11267.25 |
| 1592179200000 | 11312.1299 |
| 1592265600000 | 11457.79 |
| 1592352000000 | 11555.67 |
| 1592438400000 | 11521.31 |
| 1592524800000 | 11461.39 |
| 1592784000000 | 11400.5 |
| 1592870400000 | 11612.04 |
| 1592956800000 | 11334.92 |
| 1593043200000 | 11362.05 |
| 1593129600000 | 11356.81 |
| 1593388800000 | 11480.27 |
| 1593475200000 | 11535.83 |
| 1593561600000 | 11560.48 |
| 1593648000000 | 11744.66 |
| 1593734400000 | 11820.6 |
| 1593993600000 | 12068.64 |
| 1594080000000 | 12003.43 |
| 1594166400000 | 11953.1 |
| 1594252800000 | 11842.95 |
| 1594339200000 | 11907.25 |
| 1594598400000 | 12074.45 |
| 1594684800000 | 11973.99 |
| 1594771200000 | 12087.9599 |
| 1594857600000 | 12061.95 |
| 1594944000000 | 12147.3 |
| 1595203200000 | 12271.1299 |
| 1595289600000 | 12454.83 |
| 1595376000000 | 12489.67 |
| 1595462400000 | 12443.66 |
| 1595548800000 | 12134.57 |
| 1595808000000 | 12069.51 |
| 1595894400000 | 12009.34 |
| 1595980800000 | 11971.1 |
| 1596067200000 | 11650 |
| 1596153600000 | 11747.77 |
| 1596412800000 | 11966.9599 |
| 1596499200000 | 11903.3799 |
| 1596585600000 | 12052.15 |
| 1596672000000 | 12071.36 |
| 1596758400000 | 12196.09 |
| 1597017600000 | 12202.59 |
| 1597104000000 | 12458.33 |
| 1597190400000 | 12535.86 |
| 1597276800000 | 12578.1 |
| 1597363200000 | 12497.67 |
| 1597622400000 | 12572.49 |
| 1597708800000 | 12566.53 |
| 1597795200000 | 12695.05 |
| 1597881600000 | 12523.25 |
| 1597968000000 | 12499.18 |
| 1598227200000 | 12635.43 |
| 1598313600000 | 12650.48 |
| 1598400000000 | 12833.7 |
| 1598486400000 | 12688.89 |
| 1598572800000 | 12647.3 |
| 1598832000000 | 12595.47 |
| 1598918400000 | 12605.04 |
| 1599004800000 | 12645.53 |
| 1599091200000 | 12356.77 |
| 1599177600000 | 12156.11 |
| 1599436800000 | 12430.65 |
| 1599523200000 | 12353.3799 |
| 1599609600000 | 12454.58 |
| 1599696000000 | 12431.44 |
| 1599782400000 | 12336.52 |
| 1600041600000 | 12399.73 |
| 1600128000000 | 12448.68 |
| 1600214400000 | 12519.05 |
| 1600300800000 | 12527.51 |
| 1600387200000 | 12463.27 |
| 1600646400000 | 11960.2 |
| 1600732800000 | 12055.81 |
| 1600819200000 | 12095.03 |
| 1600905600000 | 11998.2099 |
| 1600992000000 | 12025.26 |
| 1601251200000 | 12279.59 |
| 1601337600000 | 12290.07 |
| 1601424000000 | 12487.57 |
| 1601510400000 | 12539.94 |
| 1601596800000 | 12521.9599 |
| 1601856000000 | 12730.12 |
| 1601942400000 | 12796.66 |
| 1602028800000 | 12755.27 |
| 1602115200000 | 12820.27 |
| 1602201600000 | 12859.9599 |
| 1602460800000 | 12960.2099 |
| 1602547200000 | 12890 |
| 1602633600000 | 12882.24 |
| 1602720000000 | 12633.68 |
| 1602806400000 | 12722.68 |
| 1603065600000 | 12685.9599 |
| 1603152000000 | 12603.44 |
| 1603238400000 | 12521.15 |
| 1603324800000 | 12378.26 |
| 1603411200000 | 12372.64 |
| 1603670400000 | 12069.75 |
| 1603756800000 | 11866.44 |
| 1603843200000 | 11456.52 |
| 1603929600000 | 11539.62 |
| 1604016000000 | 11620.75 |
| 1604275200000 | 11854.92 |
| 1604361600000 | 12017.3799 |
| 1604448000000 | 12163.6299 |
| 1604534400000 | 12409.12 |
| 1604620800000 | 12311.2099 |
| 1604880000000 | 12630.77 |
| 1604966400000 | 12782.29 |
| 1605052800000 | 13028.27 |
| 1605139200000 | 13047.03 |
| 1605225600000 | 13132.54 |
| 1605484800000 | 13321.2 |
| 1605571200000 | 13266.33 |
| 1605657600000 | 13388.62 |
| 1605744000000 | 13327.2099 |
| 1605830400000 | 13450.56 |
| 1606089600000 | 13549.03 |
| 1606176000000 | 13654.56 |
| 1606262400000 | 13700.47 |
| 1606348800000 | 13698.88 |
| 1606435200000 | 13835.35 |
| 1606694400000 | 13782.19 |
| 1606780800000 | 14010.78 |
| 1606867200000 | 13851.86 |
| 1606953600000 | 13842.62 |
| 1607040000000 | 13969.7 |
| 1607299200000 | 13969.82 |
| 1607385600000 | 14034.38 |
| 1607472000000 | 14107.78 |
| 1607558400000 | 14050.95 |
| 1607644800000 | 13951.46 |
| 1607904000000 | 14019.16 |
| 1607990400000 | 14227.45 |
| 1608076800000 | 14336.71 |
| 1608163200000 | 14527.93 |
| 1608249600000 | 14522.22 |
| 1608508800000 | 14257.97 |
| 1608595200000 | 14469.7 |
| 1608681600000 | 14562.45 |
| 1609113600000 | 14656.42 |
| 1609200000000 | 14766.65 |
| 1609286400000 | 14764.89 |
| 1609718400000 | 14850.83 |
| 1609804800000 | 14907.65 |
| 1609891200000 | 15116.7 |
| 1609977600000 | 15278.37 |
| 1610064000000 | 15241.87 |
| 1610323200000 | 15091.4 |
| 1610409600000 | 15240.72 |
| 1610496000000 | 15261.86 |
| 1610582400000 | 15385.97 |
| 1610668800000 | 15048.8 |
| 1610928000000 | 15153.26 |
| 1611014400000 | 15342.07 |
| 1611100800000 | 15578.81 |
| 1611187200000 | 15655.73 |
| 1611273600000 | 15595.24 |
| 1611532800000 | 15346.57 |
| 1611619200000 | 15374.61 |
| 1611705600000 | 15186.28 |
| 1611792000000 | 15240.19 |
| 1611878400000 | 15210.34 |
| 1612137600000 | 15323.61 |
| 1612224000000 | 15569.92 |
| 1612310400000 | 15676.57 |
| 1612396800000 | 15705.87 |
| 1612483200000 | 15672.85 |
| 1612742400000 | 15679.38 |
| 1612828800000 | 15494.92 |
| 1612915200000 | 15435.35 |
| 1613001600000 | 15671.32 |
| 1613088000000 | 15597.93 |
| 1613347200000 | 15798.17 |
| 1613433600000 | 15799.98 |
| 1613520000000 | 15628.04 |
| 1613606400000 | 15332.93 |
| 1613692800000 | 15500.54 |
| 1613952000000 | 15321.99 |
| 1614038400000 | 15076.98 |
| 1614124800000 | 15283.16 |
| 1614211200000 | 15267 |
| 1614297600000 | 15109.96 |
| 1614556800000 | 15445.91 |
| 1614643200000 | 15314.38 |
| 1614729600000 | 15301.82 |
| 1614816000000 | 14996.34 |
| 1614902400000 | 14708.13 |
| 1615161600000 | 14950 |
| 1615248000000 | 15200.41 |
| 1615334400000 | 15201.1 |
| 1615420800000 | 15402.56 |
| 1615507200000 | 15397.84 |
| 1615766400000 | 15311.45 |
| 1615852800000 | 15430.25 |
| 1615939200000 | 15327.47 |
| 1616025600000 | 15442.92 |
| 1616112000000 | 15295.3 |
| 1616371200000 | 15336.04 |
| 1616457600000 | 15185.33 |
| 1616544000000 | 15137.97 |
| 1616630400000 | 15048.73 |
| 1616716800000 | 15343.28 |
| 1616976000000 | 15292.33 |
| 1617062400000 | 15502.82 |
| 1617148800000 | 15447.68 |
| 1617235200000 | 15735.9 |
| 1617667200000 | 15836.49 |
| 1617753600000 | 15701.26 |
| 1617840000000 | 15719.53 |
| 1617926400000 | 15707.53 |
| 1618185600000 | 15597.85 |
| 1618272000000 | 15729.74 |
| 1618358400000 | 15838.44 |
| 1618444800000 | 15960.68 |
| 1618531200000 | 16105.82 |
| 1618790400000 | 15927.37 |
| 1618876800000 | 15699.37 |
| 1618963200000 | 15731.1 |
| 1619049600000 | 16044.3 |
| 1619136000000 | 16124.73 |
| 1619395200000 | 16382.21 |
| 1619481600000 | 16415.38 |
| 1619568000000 | 16372.54 |
| 1619654400000 | 16238.24 |
| 1619740800000 | 16161.06 |
| 1620000000000 | 16255.4 |
| 1620086400000 | 15797.06 |
| 1620172800000 | 16068.84 |
| 1620259200000 | 15870.31 |
| 1620345600000 | 16042 |
| 1620604800000 | 16010.34 |
| 1620691200000 | 15593.91 |
| 1620777600000 | 15486.9 |
| 1620864000000 | 15453.09 |
| 1620950400000 | 15642.43 |
| 1621209600000 | 15730.77 |
| 1621296000000 | 15842.76 |
| 1621382400000 | 15685.79 |
| 1621468800000 | 15861.68 |
| 1621555200000 | 15959.2 |
| 1621900800000 | 16182.06 |
| 1621987200000 | 16200.84 |
| 1622073600000 | 16229.72 |
| 1622160000000 | 16312.35 |
| 1622419200000 | 16310.03 |
| 1622505600000 | 16436.9 |
| 1622592000000 | 16288.78 |
| 1622678400000 | 16221.08 |
| 1622764800000 | 16350.47 |
| 1623024000000 | 16342.48 |
| 1623110400000 | 16310.82 |
| 1623196800000 | 16263.83 |
| 1623283200000 | 16256.15 |
| 1623369600000 | 16401.63 |
| 1623628800000 | 16393.7599 |
| 1623715200000 | 16344.82 |
| 1623801600000 | 16209.46 |
| 1623888000000 | 16170.35 |
| 1623974400000 | 16004.92 |
| 1624233600000 | 16095.46 |
| 1624320000000 | 16073.2 |
| 1624406400000 | 15918.24 |
| 1624492800000 | 15922.73 |
| 1624579200000 | 16090.23 |
| 1624838400000 | 16004.73 |
| 1624924800000 | 16125.75 |
| 1625011200000 | 16021.03 |
| 1625097600000 | 16140.14 |
| 1625184000000 | 16269.22 |
| 1625443200000 | 16365.31 |
| 1625529600000 | 16244.65 |
| 1625616000000 | 16262.79 |
| 1625702400000 | 15939.22 |
| 1625788800000 | 16155.53 |
| 1626048000000 | 16215.55 |
| 1626134400000 | 16291.95 |
| 1626220800000 | 16224.34 |
| 1626307200000 | 16071.94 |
| 1626393600000 | 16066.62 |
| 1626652800000 | 15625.7 |
| 1626739200000 | 15658.19 |
| 1626825600000 | 16076.53 |
| 1626912000000 | 16209.39 |
| 1626998400000 | 16349.95 |
| 1627257600000 | 16419.7 |
| 1627344000000 | 16294.57 |
| 1627430400000 | 16442.06 |
| 1627516800000 | 16565.73 |
| 1627603200000 | 16531.16 |
| 1627862400000 | 16549.9199 |
| 1627948800000 | 16509.19 |
| 1628035200000 | 16608.59 |
| 1628121600000 | 16673.21 |
| 1628208000000 | 16684.27 |
| 1628467200000 | 16731.81 |
| 1628553600000 | 16888.4199 |
| 1628640000000 | 16920.52 |
| 1628726400000 | 16875.65 |
| 1628812800000 | 17115.37 |
| 1629072000000 | 16966.89 |
| 1629158400000 | 16888.72 |
| 1629244800000 | 17047.0099 |
| 1629331200000 | 16820.66 |
| 1629417600000 | 16817.65 |
| 1629676800000 | 16904 |
| 1629763200000 | 16979.99 |
| 1629849600000 | 17003.18 |
| 1629936000000 | 16994.21 |
| 1630022400000 | 17104.88 |
| 1630281600000 | 17168.72 |
| 1630368000000 | 17076.14 |
| 1630454400000 | 17122.57 |
| 1630540800000 | 17285.84 |
| 1630627200000 | 17200.8 |
| 1630886400000 | 17214.13 |
| 1630972800000 | 17208.78 |
| 1631059200000 | 16950.56 |
| 1631145600000 | 17064.68 |
| 1631232000000 | 17040.1699 |
| 1631491200000 | 17108.68 |
| 1631577600000 | 17046.63 |
| 1631664000000 | 16899.23 |
| 1631750400000 | 16870.35 |
| 1631836800000 | 16869.53 |
| 1632096000000 | 16537.9199 |
| 1632182400000 | 16631.8 |
| 1632268800000 | 16798.07 |
| 1632355200000 | 17007.71 |
| 1632441600000 | 16836.46 |
| 1632700800000 | 16919.64 |
| 1632787200000 | 16514.56 |
| 1632873600000 | 16496.85 |
| 1632960000000 | 16509.33 |
| 1633046400000 | 16359.87 |
| 1633305600000 | 16108.81 |
| 1633392000000 | 16228.49 |
| 1633478400000 | 15882.46 |
| 1633564800000 | 16192.11 |
| 1633651200000 | 16129.94 |
| 1633910400000 | 16118.81 |
| 1633996800000 | 16187.82 |
| 1634083200000 | 16324.36 |
| 1634169600000 | 16462.63 |
| 1634256000000 | 16622.93 |
| 1634515200000 | 16660.64 |
| 1634601600000 | 16754.08 |
| 1634688000000 | 16756.84 |
| 1634774400000 | 16874.7599 |
| 1634860800000 | 16909.11 |
| 1635120000000 | 16890.35 |
| 1635206400000 | 17057.45 |
| 1635292800000 | 17021.34 |
| 1635379200000 | 17166.7 |
| 1635465600000 | 17034.46 |
| 1635724800000 | 17213.03 |
| 1635811200000 | 17191.3 |
| 1635897600000 | 17244.14 |
| 1635984000000 | 17407.6 |
| 1636070400000 | 17289.54 |
| 1636329600000 | 17412.57 |
| 1636416000000 | 17350.04 |
| 1636502400000 | 17290.28 |
| 1636588800000 | 17234.5099 |
| 1636675200000 | 17258.78 |
| 1636934400000 | 17305.02 |
| 1637020800000 | 17299.2 |
| 1637107200000 | 17206.6699 |
| 1637193600000 | 17071.64 |
| 1637280000000 | 17112.94 |
| 1637539200000 | 16932.91 |
| 1637625600000 | 16641.79 |
| 1637712000000 | 16564.82 |
| 1637798400000 | 16752.15 |
| 1637884800000 | 16307.7 |
| 1638144000000 | 16388.38 |
| 1638230400000 | 16227.87 |
| 1638316800000 | 16556.4199 |
| 1638403200000 | 16230.63 |
| 1638489600000 | 16054.71 |
| 1638748800000 | 16113.44 |
| 1638835200000 | 16674.57 |
| 1638921600000 | 16574.03 |
| 1639008000000 | 16527.11 |
| 1639094400000 | 16337.27 |
| 1639353600000 | 16251.87 |
| 1639440000000 | 15953.14 |
| 1639526400000 | 15979.11 |
| 1639612800000 | 16017.6 |
| 1639699200000 | 16010.77 |
| 1639958400000 | 15806.24 |
| 1640044800000 | 15949.64 |
| 1640131200000 | 16162.93 |
| 1640217600000 | 16293.63 |
| 1640563200000 | 16462.27 |
| 1640649600000 | 16465.62 |
| 1640736000000 | 16388.25 |
| 1640822400000 | 16414.6699 |
| 1641168000000 | 16746.7 |
| 1641254400000 | 16558.48 |
| 1641340800000 | 16569.93 |
| 1641427200000 | 16243.67 |
| 1641513600000 | 16092.98 |
| 1641772800000 | 15705.33 |
| 1641859200000 | 15893.82 |
| 1641945600000 | 16051.44 |
| 1642032000000 | 16030.63 |
| 1642118400000 | 15821.06 |
| 1642377600000 | 15873.75 |
| 1642464000000 | 15623.98 |
| 1642550400000 | 15579.3 |
| 1642636800000 | 15763.03 |
| 1642723200000 | 15363.55 |
| 1642982400000 | 14463.86 |
| 1643068800000 | 14571.35 |
| 1643155200000 | 14939.65 |
| 1643241600000 | 15011.13 |
| 1643328000000 | 14785.6 |
| 1643587200000 | 15111.43 |
| 1643673600000 | 15339.94 |
| 1643760000000 | 15346.25 |
| 1643846400000 | 15014.26 |
| 1643932800000 | 14883.07 |
| 1644192000000 | 14884.8 |
| 1644278400000 | 14798.7 |
| 1644364800000 | 15175.24 |
| 1644451200000 | 15166.92 |
| 1644537600000 | 15015.68 |
| 1644796800000 | 14600.21 |
| 1644883200000 | 15047.1 |
| 1644969600000 | 15012.64 |
| 1645056000000 | 14855.51 |
| 1645142400000 | 14545.38 |
| 1645401600000 | 14237.04 |
| 1645488000000 | 14143.71 |
| 1645574400000 | 14159.1 |
| 1645660800000 | 13863.51 |
| 1645747200000 | 14350.82 |
| 1646006400000 | 14474.53 |
| 1646092800000 | 13951.16 |
| 1646179200000 | 14032.9 |
| 1646265600000 | 13666.55 |
| 1646352000000 | 13088.56 |
| 1646611200000 | 12895.09 |
| 1646697600000 | 13084.8 |
| 1646784000000 | 13821.06 |
| 1646870400000 | 13628.82 |
| 1646956800000 | 13883.75 |
| 1647216000000 | 14102.7 |
| 1647302400000 | 14031.65 |
| 1647388800000 | 14570.83 |
| 1647475200000 | 14572.59 |
| 1647561600000 | 14616.78 |
| 1647820800000 | 14639.67 |
| 1647907200000 | 14860.03 |
| 1647993600000 | 14611.28 |
| 1648080000000 | 14473.4 |
| 1648166400000 | 14397.58 |
| 1648425600000 | 14364.93 |
| 1648512000000 | 14701.25 |
| 1648598400000 | 14572.3 |
| 1648684800000 | 14248 |
| 1648771200000 | 14402.44 |
| 1649030400000 | 14599.74 |
| 1649116800000 | 14570.79 |
| 1649203200000 | 14221.1 |
| 1649289600000 | 14222.49 |
| 1649376000000 | 14360.91 |
| 1649635200000 | 14191.36 |
| 1649721600000 | 14112.26 |
| 1649808000000 | 14078.1 |
| 1649894400000 | 14225.53 |
| 1650326400000 | 14213.33 |
| 1650412800000 | 14392.26 |
| 1650499200000 | 14492.48 |
| 1650585600000 | 14225.23 |
| 1650844800000 | 13882.57 |
| 1650931200000 | 13706.51 |
| 1651017600000 | 13684.57 |
| 1651104000000 | 13812.68 |
| 1651190400000 | 13826.69 |
| 1651449600000 | 13604.04 |
| 1651536000000 | 13737.51 |
| 1651622400000 | 13670.86 |
| 1651708800000 | 13435.83 |
| 1651795200000 | 13311.14 |
| 1652054400000 | 12785.5 |
| 1652140800000 | 12735.57 |
| 1652227200000 | 12948.18 |
| 1652313600000 | 12734.09 |
| 1652400000000 | 13206.34 |
| 1652659200000 | 13186.44 |
| 1652745600000 | 13379.95 |
| 1652832000000 | 13191.64 |
| 1652918400000 | 13145.44 |
| 1653004800000 | 13197.31 |
| 1653264000000 | 13430.07 |
| 1653350400000 | 13245.27 |
| 1653436800000 | 13279.43 |
| 1653523200000 | 13549.59 |
| 1653609600000 | 13695.42 |
| 1653868800000 | 13960.34 |
| 1653955200000 | 13787.91 |
| 1654041600000 | 13710.6 |
| 1654128000000 | 13873.24 |
| 1654214400000 | 13814.14 |
| 1654473600000 | 13987.22 |
| 1654560000000 | 13894.84 |
| 1654646400000 | 13889.24 |
| 1654732800000 | 13565.11 |
| 1654819200000 | 13081.66 |
| 1655078400000 | 12558.03 |
| 1655164800000 | 12322.05 |
| 1655251200000 | 12501.7099 |
| 1655337600000 | 12048.97 |
| 1655424000000 | 12254.39 |
| 1655683200000 | 12403.97 |
| 1655769600000 | 12465.1299 |
| 1655856000000 | 12281.11 |
| 1655942400000 | 12015.48 |
| 1656028800000 | 12175.86 |
| 1656288000000 | 12343.28 |
| 1656374400000 | 12375.7 |
| 1656460800000 | 12075.58 |
| 1656547200000 | 11881.19 |
| 1656633600000 | 11930.6 |
| 1656892800000 | 11854.1299 |
| 1656979200000 | 11577 |
| 1657065600000 | 11882.84 |
| 1657152000000 | 12208.28 |
| 1657238400000 | 12362.6299 |
| 1657497600000 | 12177.51 |
| 1657584000000 | 12141.69 |
| 1657670400000 | 12005.55 |
| 1657756800000 | 11778.34 |
| 1657843200000 | 11998.78 |
| 1658102400000 | 12219.06 |
| 1658188800000 | 12426.27 |
| 1658275200000 | 12526.6 |
| 1658361600000 | 12550.24 |
| 1658448000000 | 12570.31 |
| 1658707200000 | 12508.34 |
| 1658793600000 | 12272.12 |
| 1658880000000 | 12437.11 |
| 1658966400000 | 12592.02 |
| 1659052800000 | 12811.49 |
| 1659312000000 | 12884.8799 |
| 1659398400000 | 12783.64 |
| 1659484800000 | 13052.7099 |
| 1659571200000 | 13164.98 |
| 1659657600000 | 12966.92 |
| 1659916800000 | 13050.39 |
| 1660003200000 | 12809 |
| 1660089600000 | 13114.34 |
| 1660176000000 | 13196.66 |
| 1660262400000 | 13229.37 |
| 1660521600000 | 13178.11 |
| 1660608000000 | 13207.33 |
| 1660694400000 | 12907.01 |
| 1660780800000 | 12951.31 |
| 1660867200000 | 12653.93 |
| 1661126400000 | 12268.42 |
| 1661212800000 | 12235.07 |
| 1661299200000 | 12275.87 |
| 1661385600000 | 12266.73 |
| 1661472000000 | 11978.22 |
| 1661731200000 | 11940.47 |
| 1661817600000 | 11944.98 |
| 1661904000000 | 11864.53 |
| 1661990400000 | 11586.43 |
| 1662076800000 | 11876.11 |
| 1662336000000 | 11618.12 |
| 1662422400000 | 11655.4 |
| 1662508800000 | 11684.61 |
| 1662595200000 | 11750.37 |
| 1662681600000 | 11961.19 |
| 1662940800000 | 12145.11 |
| 1663027200000 | 11767.83 |
| 1663113600000 | 11656.37 |
| 1663200000000 | 11549.02 |
| 1663286400000 | 11421.82 |
| 1663545600000 | 11375.01 |
| 1663632000000 | 11231.27 |
| 1663718400000 | 11280.2099 |
| 1663804800000 | 10910.42 |
| 1663891200000 | 10507.9599 |
| 1664150400000 | 10507.91 |
| 1664236800000 | 10523.22 |
| 1664323200000 | 10531.52 |
| 1664409600000 | 10261.4 |
| 1664496000000 | 10522.69 |
| 1664755200000 | 10648.82 |
| 1664841600000 | 11047.31 |
| 1664928000000 | 10808.25 |
| 1665014400000 | 10750.83 |
| 1665100800000 | 10527.57 |
| 1665360000000 | 10439 |
| 1665446400000 | 10419.97 |
| 1665532800000 | 10280.33 |
| 1665619200000 | 10482.2 |
| 1665705600000 | 10551.78 |
| 1665964800000 | 10760.68 |
| 1666051200000 | 10874.56 |
| 1666137600000 | 10800.53 |
| 1666224000000 | 10867.25 |
| 1666310400000 | 10803.52 |
| 1666569600000 | 10944.26 |
| 1666656000000 | 11186.17 |
| 1666742400000 | 11411.83 |
| 1666828800000 | 11423.7099 |
| 1666915200000 | 11309.84 |
| 1667174400000 | 11283.67 |
| 1667260800000 | 11402.33 |
| 1667347200000 | 11304.6 |
| 1667433600000 | 11193.01 |
| 1667520000000 | 11415.45 |
| 1667779200000 | 11690.6 |
| 1667865600000 | 11935.74 |
| 1667952000000 | 11896.58 |
| 1668038400000 | 12265.15 |
| 1668124800000 | 12576.7 |
| 1668384000000 | 12569.33 |
| 1668470400000 | 12535.57 |
| 1668556800000 | 12248.2 |
| 1668643200000 | 12303.7 |
| 1668729600000 | 12471.83 |
| 1668988800000 | 12360.68 |
| 1669075200000 | 12412.02 |
| 1669161600000 | 12477.62 |
| 1669248000000 | 12582.67 |
| 1669334400000 | 12511.05 |
| 1669593600000 | 12331.15 |
| 1669680000000 | 12220.07 |
| 1669766400000 | 12382.9599 |
| 1669852800000 | 12555.01 |
| 1669939200000 | 12670.76 |
| 1670198400000 | 12530.48 |
| 1670284800000 | 12325.5 |
| 1670371200000 | 12206.82 |
| 1670457600000 | 12291.3799 |
| 1670544000000 | 12326.4 |
| 1670803200000 | 12192.85 |
| 1670889600000 | 12316.78 |
| 1670976000000 | 12186.32 |
| 1671062400000 | 11884.55 |
| 1671148800000 | 11761.1299 |
| 1671408000000 | 11830.76 |
| 1671494400000 | 11764.77 |
| 1671580800000 | 12003.09 |
| 1671667200000 | 11832.7 |
| 1671753600000 | 11879.65 |
| 1672099200000 | 11896.2099 |
| 1672185600000 | 11796.1299 |
| 1672272000000 | 12015.22 |
| 1672358400000 | 11925.7 |
| 1672617600000 | 12084.56 |
| 1672704000000 | 12218.83 |
| 1672790400000 | 12408 |
| 1672876800000 | 12345.04 |
| 1672963200000 | 12498.45 |
| 1673222400000 | 12738.39 |
| 1673308800000 | 12649.37 |
| 1673395200000 | 12852.34 |
| 1673481600000 | 12982.85 |
| 1673568000000 | 13077 |
| 1673827200000 | 13257.12 |
| 1673913600000 | 13323.78 |
| 1674000000000 | 13382.76 |
| 1674086400000 | 13004.56 |
| 1674172800000 | 13158.16 |
| 1674432000000 | 13292.31 |
| 1674518400000 | 13222.2099 |
| 1674604800000 | 13115.92 |
| 1674691200000 | 13233.4 |
| 1674777600000 | 13303.15 |
| 1675036800000 | 13102.27 |
| 1675123200000 | 13063.6299 |
| 1675209600000 | 13163.14 |
| 1675296000000 | 13500.45 |
| 1675382400000 | 13494.83 |
| 1675641600000 | 13392.05 |
| 1675728000000 | 13229.76 |
| 1675814400000 | 13393.29 |
| 1675900800000 | 13481.6 |
| 1675987200000 | 13260.06 |
| 1676246400000 | 13307.78 |
| 1676332800000 | 13354.28 |
| 1676419200000 | 13520.31 |
| 1676505600000 | 13536.59 |
| 1676592000000 | 13532.2 |
| 1676851200000 | 13510.78 |
| 1676937600000 | 13402.41 |
| 1677024000000 | 13283.74 |
| 1677110400000 | 13452.44 |
| 1677196800000 | 13231.06 |
| 1677456000000 | 13393.33 |
| 1677542400000 | 13382.67 |
| 1677628800000 | 13416.79 |
| 1677715200000 | 13431.59 |
| 1677801600000 | 13579.11 |
| 1678060800000 | 13675.52 |
| 1678147200000 | 13544.85 |
| 1678233600000 | 13537.66 |
| 1678320000000 | 13474.98 |
| 1678406400000 | 13278.53 |
| 1678665600000 | 12971.79 |
| 1678752000000 | 13280.61 |
| 1678838400000 | 12847.48 |
| 1678924800000 | 13041.15 |
| 1679011200000 | 12773.39 |
| 1679270400000 | 12786.51 |
| 1679356800000 | 12985.61 |
| 1679443200000 | 12858.53 |
| 1679529600000 | 12929.74 |
| 1679616000000 | 12641.54 |
| 1679875200000 | 12781.49 |
| 1679961600000 | 12658.57 |
| 1680048000000 | 12836.33 |
| 1680134400000 | 13118.59 |
| 1680220800000 | 13155.25 |
| 1680480000000 | 13125.99 |
| 1680566400000 | 13118.14 |
| 1680652800000 | 12920.03 |
| 1680739200000 | 13056.11 |
| 1681171200000 | 13168.15 |
| 1681257600000 | 13161.16 |
| 1681344000000 | 13357.91 |
| 1681430400000 | 13492.73 |
| 1681689600000 | 13571.42 |
| 1681776000000 | 13662.63 |
| 1681862400000 | 13586.98 |
| 1681948800000 | 13510 |
| 1682035200000 | 13518.34 |
| 1682294400000 | 13636.57 |
| 1682380800000 | 13607.84 |
| 1682467200000 | 13608.91 |
| 1682553600000 | 13676.24 |
| 1682640000000 | 13807.75 |
| 1682985600000 | 13673.77 |
| 1683072000000 | 13669.24 |
| 1683158400000 | 13668.36 |
| 1683244800000 | 13806.33 |
| 1683504000000 | 13825.87 |
| 1683590400000 | 13696.66 |
| 1683676800000 | 13732.82 |
| 1683763200000 | 13570.8 |
| 1683849600000 | 13592.23 |
| 1684108800000 | 13603.53 |
| 1684195200000 | 13514.09 |
| 1684281600000 | 13489.1 |
| 1684368000000 | 13594.15 |
| 1684454400000 | 13653.86 |
| 1684713600000 | 13620.63 |
| 1684800000000 | 13596.43 |
| 1684886400000 | 13281.12 |
| 1684972800000 | 13210.97 |
| 1685059200000 | 13345.54 |
| 1685318400000 | 13327.85 |
| 1685404800000 | 13270.6 |
| 1685491200000 | 13113.72 |
| 1685577600000 | 13188.33 |
| 1685664000000 | 13483.16 |
| 1685923200000 | 13444.64 |
| 1686009600000 | 13440.92 |
| 1686096000000 | 13409.99 |
| 1686182400000 | 13430.28 |
| 1686268800000 | 13430.79 |
| 1686528000000 | 13520.58 |
| 1686614400000 | 13657.41 |
| 1686700800000 | 13723.13 |
| 1686787200000 | 13649.2 |
| 1686873600000 | 13707.13 |
| 1687132800000 | 13582.78 |
| 1687219200000 | 13404.06 |
| 1687305600000 | 13331.5 |
| 1687392000000 | 13312.86 |
| 1687478400000 | 13185.64 |
| 1687737600000 | 13152.17 |
| 1687824000000 | 13160.24 |
| 1687910400000 | 13294.42 |
| 1687996800000 | 13272.85 |
| 1688083200000 | 13401.24 |
| 1688342400000 | 13410.01 |
| 1688428800000 | 13487.09 |
| 1688515200000 | 13358.1 |
| 1688601600000 | 13087.77 |
| 1688688000000 | 13225.6 |
| 1688947200000 | 13216.92 |
| 1689033600000 | 13256.57 |
| 1689120000000 | 13549.25 |
| 1689206400000 | 13629.83 |
| 1689292800000 | 13610.81 |
| 1689552000000 | 13499.59 |
| 1689638400000 | 13631.17 |
| 1689724800000 | 13781.41 |
| 1689811200000 | 13686.61 |
| 1689897600000 | 13682.85 |
| 1690156800000 | 13695.95 |
| 1690243200000 | 13718.15 |
| 1690329600000 | 13669.01 |
| 1690416000000 | 13737.45 |
| 1690502400000 | 13700.25 |
| 1690761600000 | 13745.12 |
| 1690848000000 | 13624.01 |
| 1690934400000 | 13568.35 |
| 1691020800000 | 13571.39 |
| 1691107200000 | 13626.74 |
| 1691366400000 | 13481.39 |
| 1691452800000 | 13345.85 |
| 1691539200000 | 13364.98 |
| 1691625600000 | 13414.12 |
| 1691712000000 | 13237.82 |
| 1691971200000 | 13237.22 |
| 1692057600000 | 13124.81 |
| 1692144000000 | 13156.64 |
| 1692230400000 | 13010.8799 |
| 1692316800000 | 12975.54 |
| 1692576000000 | 12928.94 |
| 1692662400000 | 13049.64 |
| 1692748800000 | 13101.98 |
| 1692835200000 | 12999.82 |
| 1692921600000 | 12999.78 |
| 1693180800000 | 13130.36 |
| 1693267200000 | 13258.52 |
| 1693353600000 | 13278.44 |
| 1693440000000 | 13398.8 |
| 1693526400000 | 13324.2099 |
| 1693785600000 | 13322.84 |
| 1693872000000 | 13231.82 |
| 1693958400000 | 13211.05 |
| 1694044800000 | 13083.6299 |
| 1694131200000 | 13080.12 |
| 1694390400000 | 13153.3799 |
| 1694476800000 | 13034.57 |
| 1694563200000 | 13048.43 |
| 1694649600000 | 13209.62 |
| 1694736000000 | 13106.79 |
| 1694995200000 | 12968.34 |
| 1695081600000 | 12998.6299 |
| 1695168000000 | 13178.83 |
| 1695254400000 | 12956.58 |
| 1695340800000 | 12953.28 |
| 1695600000000 | 12787.01 |
| 1695686400000 | 12569.22 |
| 1695772800000 | 12541.62 |
| 1695859200000 | 12621.93 |
| 1695945600000 | 12875.77 |
| 1696204800000 | 12780.83 |
| 1696291200000 | 12549.3799 |
| 1696377600000 | 12564.25 |
| 1696464000000 | 12559 |
| 1696550400000 | 12678.5 |
| 1696809600000 | 12588.77 |
| 1696896000000 | 12822.39 |
| 1696982400000 | 12844 |
| 1697068800000 | 12786.34 |
| 1697155200000 | 12599.07 |
| 1697414400000 | 12666.19 |
| 1697500800000 | 12728.7 |
| 1697587200000 | 12635.19 |
| 1697673600000 | 12391.92 |
| 1697760000000 | 12273.84 |
| 1698019200000 | 12213.8799 |
| 1698105600000 | 12331.69 |
| 1698192000000 | 12084.52 |
| 1698278400000 | 12130.28 |
| 1698364800000 | 12131.51 |
| 1698624000000 | 12075.68 |
| 1698710400000 | 12277.17 |
| 1698796800000 | 12319.31 |
| 1698883200000 | 12666.39 |
| 1698969600000 | 12949.7099 |
| 1699228800000 | 12773.67 |
| 1699315200000 | 12731.3799 |
| 1699401600000 | 12728.5 |
| 1699488000000 | 12948.41 |
| 1699574400000 | 12767.8 |
| 1699833600000 | 12824.2 |
| 1699920000000 | 13253.54 |
| 1700006400000 | 13268.43 |
| 1700092800000 | 13051.33 |
| 1700179200000 | 13209.91 |
| 1700438400000 | 13251.56 |
| 1700524800000 | 12950.72 |
| 1700611200000 | 13016.26 |
| 1700697600000 | 13019.54 |
| 1700784000000 | 13054.04 |
| 1701043200000 | 13028.81 |
| 1701129600000 | 13032.8 |
| 1701216000000 | 13229.26 |
| 1701302400000 | 13084.74 |
| 1701388800000 | 13189.87 |
| 1701648000000 | 13071.43 |
| 1701734400000 | 13210.85 |
| 1701820800000 | 13254.58 |
| 1701907200000 | 13106.36 |
| 1701993600000 | 13167.41 |
| 1702252800000 | 13249.79 |
| 1702339200000 | 13145.34 |
| 1702425600000 | 13074.39 |
| 1702512000000 | 13534.53 |
| 1702598400000 | 13617.48 |
| 1702857600000 | 13576.47 |
| 1702944000000 | 13732.09 |
| 1703030400000 | 13855.3 |
| 1703116800000 | 13761.87 |
| 1703203200000 | 13799.64 |
| 1703635200000 | 13934.58 |
| 1703721600000 | 13927.88 |
| 1703808000000 | 13960.36 |
| 1704153600000 | 13821.19 |
| 1704240000000 | 13440.68 |
| 1704326400000 | 13573.38 |
| 1704412800000 | 13534.06 |
| 1704672000000 | 13697.12 |
| 1704758400000 | 13678.94 |
| 1704844800000 | 13596.33 |
| 1704931200000 | 13395.48 |
| 1705017600000 | 13558.57 |
| 1705276800000 | 13484.49 |
| 1705363200000 | 13446.16 |
| 1705449600000 | 13345.53 |
| 1705536000000 | 13405.08 |
| 1705622400000 | 13345.59 |
| 1705881600000 | 13518.34 |
| 1705968000000 | 13590.26 |
| 1706054400000 | 13750.74 |
| 1706140800000 | 13711.51 |
| 1706227200000 | 13782.56 |
| 1706486400000 | 13761.1 |
| 1706572800000 | 13797.35 |
| 1706659200000 | 13836.06 |
| 1706745600000 | 13754.1 |
| 1706832000000 | 13707.69 |
| 1707091200000 | 13796.32 |
| 1707177600000 | 13948.47 |
| 1707264000000 | 13697.83 |
| 1707350400000 | 13825.47 |
| 1707436800000 | 13701.98 |
| 1707696000000 | 13884.11 |
| 1707782400000 | 13707.95 |
| 1707868800000 | 13836.16 |
| 1707955200000 | 13827.66 |
| 1708041600000 | 13882.84 |
| 1708300800000 | 13813.37 |
| 1708387200000 | 13720.17 |
| 1708473600000 | 13725.51 |
| 1708560000000 | 13824.76 |
| 1708646400000 | 13765.66 |
| 1708905600000 | 13740.61 |
| 1708992000000 | 13884.12 |
| 1709078400000 | 13768.71 |
| 1709164800000 | 13772.39 |
| 1709251200000 | 13857.04 |
| 1709510400000 | 13785.13 |
| 1709596800000 | 13713.39 |
| 1709683200000 | 13866.81 |
| 1709769600000 | 13957.68 |
| 1709856000000 | 13873.11 |
| 1710115200000 | 13824.97 |
| 1710201600000 | 13999.95 |
| 1710288000000 | 14002.95 |
| 1710374400000 | 13914.07 |
| 1710460800000 | 13906.54 |
| 1710720000000 | 13881.21 |
| 1710806400000 | 13856.77 |
| 1710892800000 | 13858.59 |
| 1710979200000 | 13987.48 |
| 1711065600000 | 13984.98 |
| 1711324800000 | 14092.59 |
| 1711411200000 | 14250.02 |
| 1711497600000 | 14410.13 |
| 1711584000000 | 14294.62 |
| 1712016000000 | 14154.96 |
| 1712102400000 | 14284.66 |
| 1712188800000 | 14431.8 |
| 1712275200000 | 14305.69 |
| 1712534400000 | 14499.23 |
| 1712620800000 | 14459.58 |
| 1712707200000 | 14517.99 |
| 1712793600000 | 14501.48 |
| 1712880000000 | 14348.47 |
| 1713139200000 | 14258.08 |
| 1713225600000 | 14009.29 |
| 1713312000000 | 13998.35 |
| 1713398400000 | 14032.37 |
| 1713484800000 | 13932.74 |
| 1713744000000 | 14053.25 |
| 1713830400000 | 14259.71 |
| 1713916800000 | 14207.63 |
| 1714003200000 | 13995.77 |
| 1714089600000 | 14256.34 |
| 1714348800000 | 14464.08 |
| 1714435200000 | 14297.43 |
| 1714608000000 | 14368.12 |
| 1714694400000 | 14431.24 |
| 1714953600000 | 14522.58 |
| 1715040000000 | 14772.72 |
| 1715126400000 | 14744.34 |
| 1715212800000 | 14781.83 |
| 1715299200000 | 14837.44 |
| 1715558400000 | 14895.83 |
| 1715644800000 | 15084.72 |
| 1715731200000 | 15132.59 |
| 1715817600000 | 15167.3 |
| 1715904000000 | 15162.82 |
| 1716163200000 | 15197.37 |
| 1716249600000 | 15134.41 |
| 1716336000000 | 15131.79 |
| 1716422400000 | 15102.29 |
| 1716508800000 | 15168.44 |
| 1716768000000 | 15237.55 |
| 1716854400000 | 15149.5 |
| 1716940800000 | 14885.92 |
| 1717027200000 | 15088.63 |
| 1717113600000 | 15123.12 |
| 1717372800000 | 15189.54 |
| 1717459200000 | 15153.5 |
| 1717545600000 | 15243.14 |
| 1717632000000 | 15155.88 |
| 1717718400000 | 15038.61 |
| 1717977600000 | 15029.25 |
| 1718064000000 | 14839.12 |
| 1718150400000 | 15049.17 |
| 1718236800000 | 14623.29 |
| 1718323200000 | 14367.06 |
| 1718582400000 | 14472.36 |
| 1718668800000 | 14538.77 |
| 1718755200000 | 14399.34 |
| 1718841600000 | 14599.56 |
| 1718928000000 | 14473.71 |
| 1719187200000 | 14550.31 |
| 1719273600000 | 14414.06 |
| 1719360000000 | 14297.39 |
| 1719446400000 | 14351.42 |
| 1719532800000 | 14317.55 |
| 1719792000000 | 14421.45 |
| 1719878400000 | 14353.68 |
| 1719964800000 | 14484.83 |
| 1720051200000 | 14574.35 |
| 1720137600000 | 14632.77 |
| 1720396800000 | 14622.79 |
| 1720483200000 | 14323.64 |
| 1720569600000 | 14437.87 |
| 1720656000000 | 14667.82 |
| 1720742400000 | 14684.96 |
| 1721001600000 | 14570.66 |
| 1721088000000 | 14624.38 |
| 1721174400000 | 14506.73 |
| 1721260800000 | 14505 |
| 1721347200000 | 14357.57 |
| 1721606400000 | 14510.58 |
| 1721692800000 | 14290.7 |
| 1721779200000 | 14163.36 |
| 1721865600000 | 14032.26 |
| 1721952000000 | 14134.04 |
| 1722211200000 | 14122.11 |
| 1722297600000 | 14247.14 |
| 1722384000000 | 14286.47 |
| 1722470400000 | 14055.48 |
| 1722556800000 | 13707.32 |
| 1722816000000 | 13348.2099 |
| 1722902400000 | 13415.6299 |
| 1722988800000 | 13615.09 |
| 1723075200000 | 13550.98 |
| 1723161600000 | 13624.65 |
| 1723420800000 | 13627.88 |
| 1723507200000 | 13647.64 |
| 1723593600000 | 13616.75 |
| 1723680000000 | 13845.77 |
| 1723766400000 | 13869.54 |
| 1724025600000 | 13941.39 |
| 1724112000000 | 13796.57 |
| 1724198400000 | 13924.92 |
| 1724284800000 | 13855.75 |
| 1724371200000 | 13947.57 |
| 1724630400000 | 13948.94 |
| 1724716800000 | 13916.64 |
| 1724803200000 | 13894.84 |
| 1724889600000 | 14014.98 |
| 1724976000000 | 14058.7 |
| 1725235200000 | 13964.66 |
| 1725321600000 | 13681.02 |
| 1725408000000 | 13619.33 |
| 1725494400000 | 13640.42 |
| 1725580800000 | 13341.04 |
| 1725840000000 | 13371.94 |
| 1725926400000 | 13328.89 |
| 1726012800000 | 13248.47 |
| 1726099200000 | 13317.1299 |
| 1726185600000 | 13540.43 |
| 1726444800000 | 13462.97 |
| 1726531200000 | 13579.16 |
| 1726617600000 | 13601.98 |
| 1726704000000 | 13930.12 |
| 1726790400000 | 13671.02 |
| 1727049600000 | 13666.78 |
| 1727136000000 | 13714.87 |
| 1727222400000 | 13683.27 |
| 1727308800000 | 14058.31 |
| 1727395200000 | 14210.36 |
| 1727654400000 | 14161.67 |
| 1727740800000 | 14111.98 |
| 1727827200000 | 14098.54 |
| 1727913600000 | 13981.4 |
| 1728000000000 | 14134.82 |
| 1728259200000 | 14128.88 |
| 1728345600000 | 14010.34 |
| 1728432000000 | 14084.48 |
| 1728518400000 | 13966.02 |
| 1728604800000 | 13988.32 |
| 1728864000000 | 13921.9 |
| 1728950400000 | 13838.9 |
| 1729036800000 | 13914.32 |
| 1729123200000 | 13952.97 |
| 1729209600000 | 14013.35 |
| 1729468800000 | 13882.08 |
| 1729555200000 | 13894.21 |
| 1729641600000 | 13789.73 |
| 1729728000000 | 13802.19 |
| 1729814400000 | 13834.31 |
| 1730073600000 | 13884.94 |
| 1730160000000 | 13780.96 |
| 1730246400000 | 13498.3 |
| 1730332800000 | 13362.7 |
| 1730419200000 | 13314.44 |
| 1730678400000 | 13291.42 |
| 1730764800000 | 13388.43 |
| 1730851200000 | 13155.5 |
| 1730937600000 | 13427.02 |
| 1731024000000 | 13383.25 |
| 1731283200000 | 13575.59 |
| 1731369600000 | 13248.48 |
| 1731456000000 | 13231.95 |
| 1731542400000 | 13376.49 |
| 1731628800000 | 13405.8 |
| 1731888000000 | 13408.79 |
| 1731974400000 | 13271.62 |
| 1732060800000 | 13221 |
| 1732147200000 | 13246.8799 |
| 1732233600000 | 13301.73 |
| 1732492800000 | 13510.41 |
| 1732579200000 | 13342.07 |
| 1732665600000 | 13391.01 |
| 1732752000000 | 13449.89 |
| 1732838400000 | 13557.8 |
| SDAX | Regulated Market All Share | |
|---|---|---|
| 2017 | 27.215632443086 | 17.519678662823 |
| 2018 | -19.827692640744 | -17.063355338414 |
| 2019 | 30.930270824456 | 25.755259397122 |
| 2020 | 18.94622446645 | 4.7134532288542 |
| 2021 | 11.173669427947 | 17.342637928424 |
| 2022 | -27.347305794146 | -14.442879112134 |
| 2023 | 17.061136872469 | 18.893372047714 |
| 2024 | -3.1721412623916 | 14.423326126088 |
Methodology
To be considered for SDAX 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 SDAX 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 | DE0009653386 | SDYP | SDYP INDEX | .SDAXI |
| Price EUR | DE0009653394 | SDXK | SDXK INDEX | .SDAXIP |
| Net Return EUR | DE000A0Z3NE4 | SDAXNR | SDAXNR INDEX | .SDAXIN |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.15 |
| No. of components | 70 |
| Review frequency | Quarterly |
| Calculation/distribution | realtime, 60 sec |
| Calculation hours | 9:00 - 18:00 CET |
| Base value/base date | 1,000 as of Dec.30, 1987 |
| History | Available since Jun. 18, 1999 |
| Inception date | Jun. 21, 1999 |
| 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 |
|---|---|---|---|
| AUTO1 GROUP | Retail | Germany | 3.836% |
| EVOTEC | Health Care | Germany | 3.511% |
| DEUTSCHE WOHNEN BR.SHS. | Real Estate | Germany | 3.480% |
| DWS GROUP GMBH & CO. KGAA | Financial Services | Germany | 3.271% |
| ATOSS SOFTWARE | Technology | Germany | 3.007% |
| FLATEXDEGIRO N | Financial Services | Germany | 2.931% |
| DUERR | Industrial Goods and Services | Germany | 2.844% |
| FIELMANN GROUP | Retail | Germany | 2.377% |
| SIXT | Consumer Products and Services | Germany | 2.362% |
| SCHAEFFLER AG | Automobiles and Parts | Germany | 2.350% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.