Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
DAX
Index Description
DAX tracks the performance of the 40 largest companies listed on the Regulated Market of Frankfurter Wertpapierboerse (FWB, the Frankfurt Stock Exchange) that fulfil certain minimum quality and profitability requirements. Component selection is based on free float market capitalization. DAX is primarily calculated as a performance index and is therefore one of the few major country indices that also takes dividend yields into account, thus fully reflecting the actual performance of an investment in the index portfolio.
Key facts
- DAX is the defining index for the German equity market, it serves as underlying for financial products (options, futures, ETFs, structured products) and for benchmarking purposes.
- DAX is well diversified across sectors and generally covers over three quarters of the aggregated free float market capitalization of companies listed on the Regulated Market of FWB.
- 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 | |
| DAX | 1,734.8 | 1,407.5 | 35.2 | 19.2 | 211.2 | 5.4 | 15.0 | 0.4 | 3.0 |
| Regulated Market All Share | 2,436.0 | 1,779.9 | 4.6 | 0.2 | 241.2 | 0.0 | 13.6 | N/A | N/A |
Supersector weighting (top 10)
| Industrial Goods and Services | 23.5 |
|---|---|
| Technology | 17.9 |
| Insurance | 13.8 |
| Telecommunications | 7.4 |
| Automobiles and Parts | 7.0 |
| Health Care | 6.3 |
| Chemicals | 4.1 |
| Consumer Products and Services | 4.0 |
| Banks | 3.5 |
| Utilities | 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 | |
| DAX | 1.4 | 15.4 | 15.4 | N/A | N/A | N/A | N/A | 15.8 | N/A | N/A |
| Regulated Market All Share | 1.3 | 11.0 | 11.0 | N/A | N/A | N/A | N/A | 11.3 | N/A | N/A |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| DAX | N/A | N/A | 12.2 | 17.2 | 21.0 | N/A | N/A | 0.9 | 0.1 | 0.1 |
| Regulated Market All Share | N/A | N/A | 11.9 | 16.8 | 19.7 | N/A | N/A | 0.6 | 0.0 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| DAX | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 2.3 | 2.3 | 1.9 | 2.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| DAX | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.4 | 1.7 | 1.7 | 1.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of December 30, 2024
BLUE CHIP INDICES
DAX
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 | ||
| DAX | 18.3 | 14.5 | 16.8 | 14.5 | 1.6 | 2.6 | 0.9 | -1.7 |
| Regulated Market All Share | 18.6 | 13.8 | 15.6 | 13.5 | 1.5 | 2.6 | 0.7 | -2.2 |
Performance and annual returns
| DAX | |
|---|---|
| 929923200000 | 4258.35 |
| 930009600000 | 4258.51 |
| 930096000000 | 4204.34 |
| 930182400000 | 4148.65 |
| 930268800000 | 4128.1 |
| 930528000000 | 4171.51 |
| 930614400000 | 4173.52 |
| 930700800000 | 4188.3 |
| 930787200000 | 4267.5 |
| 930873600000 | 4297.74 |
| 931132800000 | 4380.72 |
| 931219200000 | 4370.81 |
| 931305600000 | 4350.1 |
| 931392000000 | 4363.25 |
| 931478400000 | 4388.08 |
| 931737600000 | 4398.27 |
| 931824000000 | 4337.4 |
| 931910400000 | 4366.27 |
| 931996800000 | 4372.8 |
| 932083200000 | 4373.37 |
| 932342400000 | 4377.18 |
| 932428800000 | 4273.29 |
| 932515200000 | 4213.3 |
| 932601600000 | 4156.29 |
| 932688000000 | 4131.86 |
| 932947200000 | 4050.8 |
| 933033600000 | 4064.56 |
| 933120000000 | 4068.74 |
| 933206400000 | 3930.87 |
| 933292800000 | 3969.39 |
| 933552000000 | 3990.67 |
| 933638400000 | 3973.78 |
| 933724800000 | 3982.87 |
| 933811200000 | 3873.21 |
| 933897600000 | 3898.13 |
| 934156800000 | 3957.9 |
| 934243200000 | 3890.65 |
| 934329600000 | 3905.25 |
| 934416000000 | 3989.09 |
| 934502400000 | 4060.62 |
| 934761600000 | 4089.93 |
| 934848000000 | 4092.12 |
| 934934400000 | 4069.22 |
| 935020800000 | 4035.28 |
| 935107200000 | 4087.62 |
| 935366400000 | 4124.8 |
| 935452800000 | 4141.97 |
| 935539200000 | 4201.47 |
| 935625600000 | 4192.99 |
| 935712000000 | 4217.11 |
| 935971200000 | 4195.41 |
| 936057600000 | 4100.66 |
| 936144000000 | 4136.74 |
| 936230400000 | 4037.77 |
| 936316800000 | 4151.59 |
| 936576000000 | 4201.6 |
| 936662400000 | 4194.45 |
| 936748800000 | 4201.7299 |
| 936835200000 | 4229.9 |
| 936921600000 | 4266.53 |
| 937180800000 | 4237.72 |
| 937267200000 | 4202.37 |
| 937353600000 | 4191.1899 |
| 937440000000 | 4126.6899 |
| 937526400000 | 4126.33 |
| 937785600000 | 4163.71 |
| 937872000000 | 4109.85 |
| 937958400000 | 4075.62 |
| 938044800000 | 4122.93 |
| 938131200000 | 4034.99 |
| 938390400000 | 4076.31 |
| 938476800000 | 3982.53 |
| 938563200000 | 3995.38 |
| 938649600000 | 4006.44 |
| 938736000000 | 3986.77 |
| 938995200000 | 4060.14 |
| 939081600000 | 4124.71 |
| 939168000000 | 4164.75 |
| 939254400000 | 4216.09 |
| 939340800000 | 4216.04 |
| 939600000000 | 4212.34 |
| 939686400000 | 4168.74 |
| 939772800000 | 4119.71 |
| 939859200000 | 4061.26 |
| 939945600000 | 4033.2 |
| 940204800000 | 4011.45 |
| 940291200000 | 4120.86 |
| 940377600000 | 4116.4399 |
| 940464000000 | 4081.64 |
| 940550400000 | 4168.1899 |
| 940809600000 | 4139.14 |
| 940896000000 | 4192.32 |
| 940982400000 | 4172.9399 |
| 941068800000 | 4262.43 |
| 941155200000 | 4298.62 |
| 941414400000 | 4298.25 |
| 941500800000 | 4326.22 |
| 941673600000 | 4384.37 |
| 941760000000 | 4401.86 |
| 942019200000 | 4393.95 |
| 942105600000 | 4430.35 |
| 942192000000 | 4467.45 |
| 942278400000 | 4514.09 |
| 942364800000 | 4505.29 |
| 942624000000 | 4558.38 |
| 942710400000 | 4597.46 |
| 942796800000 | 4566.84 |
| 942883200000 | 4628.9799 |
| 942969600000 | 4630.76 |
| 943228800000 | 4524.9 |
| 943315200000 | 4520.89 |
| 943401600000 | 4523.97 |
| 943488000000 | 4635.01 |
| 943574400000 | 4632.36 |
| 943833600000 | 4578.56 |
| 943920000000 | 4584.13 |
| 944006400000 | 4613.47 |
| 944092800000 | 4616.14 |
| 944179200000 | 4757.71 |
| 944438400000 | 4775.66 |
| 944524800000 | 4788.55 |
| 944611200000 | 4755.03 |
| 944697600000 | 4756.17 |
| 944784000000 | 4740.53 |
| 945043200000 | 4763.32 |
| 945129600000 | 4810.65 |
| 945216000000 | 4845.4 |
| 945302400000 | 4929.78 |
| 945388800000 | 4939.59 |
| 945648000000 | 4958.84 |
| 945734400000 | 4989.95 |
| 945820800000 | 5047.36 |
| 945907200000 | 5272.7 |
| 946252800000 | 5315.4799 |
| 946339200000 | 5334.24 |
| 946425600000 | 5332.71 |
| 946512000000 | 5409.33 |
| 946857600000 | 5248.12 |
| 946944000000 | 5120.77 |
| 947030400000 | 5054.78 |
| 947116800000 | 5033.67 |
| 947203200000 | 5271.59 |
| 947462400000 | 5383.97 |
| 947548800000 | 5357.33 |
| 947635200000 | 5374.09 |
| 947721600000 | 5407.65 |
| 947808000000 | 5576.54 |
| 948067200000 | 5643.15 |
| 948153600000 | 5497.9399 |
| 948240000000 | 5512.65 |
| 948326400000 | 5529.46 |
| 948412800000 | 5436.24 |
| 948672000000 | 5389.01 |
| 948758400000 | 5293.89 |
| 948844800000 | 5418.06 |
| 948931200000 | 5539.93 |
| 949017600000 | 5493.65 |
| 949276800000 | 5314.07 |
| 949363200000 | 5481.1 |
| 949449600000 | 5575.55 |
| 949536000000 | 5717.28 |
| 949622400000 | 5787.52 |
| 949881600000 | 5672.24 |
| 949968000000 | 5869.36 |
| 950054400000 | 5930.95 |
| 950140800000 | 5993.27 |
| 950227200000 | 5917.3 |
| 950486400000 | 5943.15 |
| 950572800000 | 5749.83 |
| 950659200000 | 5823.05 |
| 950745600000 | 5893.18 |
| 950832000000 | 5887.9399 |
| 951091200000 | 5900.96 |
| 951177600000 | 5914.5 |
| 951264000000 | 5985.26 |
| 951350400000 | 5939.83 |
| 951436800000 | 6012.39 |
| 951696000000 | 5894.75 |
| 951782400000 | 5939.29 |
| 951868800000 | 6004.05 |
| 951955200000 | 6173.32 |
| 952041600000 | 6184.42 |
| 952300800000 | 6196.76 |
| 952387200000 | 6266.15 |
| 952473600000 | 6205.67 |
| 952560000000 | 6176.13 |
| 952646400000 | 6196.88 |
| 952905600000 | 5977.88 |
| 952992000000 | 5943.83 |
| 953078400000 | 5761.03 |
| 953164800000 | 5892.81 |
| 953251200000 | 5991.37 |
| 953510400000 | 6116.82 |
| 953596800000 | 6066.74 |
| 953683200000 | 6059.51 |
| 953769600000 | 5978.83 |
| 953856000000 | 6163.4799 |
| 954115200000 | 6132.45 |
| 954201600000 | 6163.1 |
| 954288000000 | 6110.9 |
| 954374400000 | 5940.06 |
| 954460800000 | 5904.71 |
| 954720000000 | 5772.49 |
| 954806400000 | 5845.2 |
| 954892800000 | 5696 |
| 954979200000 | 5785.6899 |
| 955065600000 | 5844.74 |
| 955324800000 | 5840.66 |
| 955411200000 | 5782.93 |
| 955497600000 | 5783.25 |
| 955584000000 | 5786.9399 |
| 955670400000 | 5604.95 |
| 955929600000 | 5583.43 |
| 956016000000 | 5590.68 |
| 956102400000 | 5606.43 |
| 956188800000 | 5545.88 |
| 956620800000 | 5640.63 |
| 956707200000 | 5724.54 |
| 956793600000 | 5595.32 |
| 956880000000 | 5739.4 |
| 957225600000 | 5842.99 |
| 957312000000 | 5704.01 |
| 957398400000 | 5709.18 |
| 957484800000 | 5821.11 |
| 957744000000 | 5724.9399 |
| 957830400000 | 5625.07 |
| 957916800000 | 5501.7299 |
| 958003200000 | 5609.5 |
| 958089600000 | 5616.67 |
| 958348800000 | 5559.3 |
| 958435200000 | 5695.7299 |
| 958521600000 | 5570.51 |
| 958608000000 | 5546.5 |
| 958694400000 | 5397.32 |
| 958953600000 | 5335.14 |
| 959040000000 | 5346.38 |
| 959126400000 | 5272.29 |
| 959212800000 | 5381.79 |
| 959299200000 | 5340.31 |
| 959558400000 | 5398 |
| 959644800000 | 5475.93 |
| 959731200000 | 5467.57 |
| 959817600000 | 5593.52 |
| 959904000000 | 5721.97 |
| 960163200000 | 5697.74 |
| 960249600000 | 5660.45 |
| 960336000000 | 5608.6899 |
| 960422400000 | 5570.52 |
| 960508800000 | 5579.18 |
| 960768000000 | 5559.95 |
| 960854400000 | 5585.86 |
| 960940800000 | 5649.25 |
| 961027200000 | 5632.4799 |
| 961113600000 | 5479.52 |
| 961372800000 | 5531.31 |
| 961459200000 | 5553.18 |
| 961545600000 | 5455.46 |
| 961632000000 | 5419.8 |
| 961718400000 | 5363.5 |
| 961977600000 | 5431.45 |
| 962064000000 | 5416.17 |
| 962150400000 | 5421.62 |
| 962236800000 | 5282.16 |
| 962323200000 | 5300.34 |
| 962582400000 | 5347.03 |
| 962668800000 | 5335.8 |
| 962755200000 | 5347.24 |
| 962841600000 | 5338.9 |
| 962928000000 | 5416.5 |
| 963187200000 | 5430.89 |
| 963273600000 | 5379.61 |
| 963360000000 | 5427.12 |
| 963446400000 | 5525.12 |
| 963532800000 | 5618.97 |
| 963792000000 | 5705.15 |
| 963878400000 | 5686.87 |
| 963964800000 | 5655.88 |
| 964051200000 | 5742.08 |
| 964137600000 | 5659.59 |
| 964396800000 | 5625.2 |
| 964483200000 | 5625.71 |
| 964569600000 | 5604.99 |
| 964656000000 | 5513.85 |
| 964742400000 | 5471.4799 |
| 965001600000 | 5519.15 |
| 965088000000 | 5484.8 |
| 965174400000 | 5459.49 |
| 965260800000 | 5402.17 |
| 965347200000 | 5385.89 |
| 965606400000 | 5460.13 |
| 965692800000 | 5468.22 |
| 965779200000 | 5547.15 |
| 965865600000 | 5588.8 |
| 965952000000 | 5620.9799 |
| 966211200000 | 5627.78 |
| 966297600000 | 5609.26 |
| 966384000000 | 5615.2 |
| 966470400000 | 5586.93 |
| 966556800000 | 5551.65 |
| 966816000000 | 5526.21 |
| 966902400000 | 5564.4799 |
| 966988800000 | 5551.87 |
| 967075200000 | 5550.07 |
| 967161600000 | 5609.09 |
| 967420800000 | 5633.68 |
| 967507200000 | 5599.27 |
| 967593600000 | 5515.74 |
| 967680000000 | 5539.47 |
| 967766400000 | 5637.9399 |
| 968025600000 | 5715.43 |
| 968112000000 | 5676.68 |
| 968198400000 | 5628.88 |
| 968284800000 | 5659.81 |
| 968371200000 | 5578.78 |
| 968630400000 | 5537.91 |
| 968716800000 | 5477.46 |
| 968803200000 | 5378.12 |
| 968889600000 | 5410.52 |
| 968976000000 | 5372.88 |
| 969235200000 | 5290.1 |
| 969321600000 | 5325.4399 |
| 969408000000 | 5193.02 |
| 969494400000 | 5129.84 |
| 969580800000 | 5173.85 |
| 969840000000 | 5211.03 |
| 969926400000 | 5192.88 |
| 970012800000 | 5230.5 |
| 970099200000 | 5244.86 |
| 970185600000 | 5218.27 |
| 970444800000 | 5267.5 |
| 970617600000 | 5237.7 |
| 970704000000 | 5290.71 |
| 970790400000 | 5201.58 |
| 971049600000 | 5128.2 |
| 971136000000 | 5122.34 |
| 971222400000 | 5036.74 |
| 971308800000 | 4962.76 |
| 971395200000 | 5113.25 |
| 971654400000 | 5087.11 |
| 971740800000 | 5013.77 |
| 971827200000 | 4976.38 |
| 971913600000 | 5081.1 |
| 972000000000 | 5080.34 |
| 972259200000 | 5082.21 |
| 972345600000 | 5221.87 |
| 972432000000 | 5179.96 |
| 972518400000 | 5195.07 |
| 972604800000 | 5315.41 |
| 972864000000 | 5316.87 |
| 972950400000 | 5432.67 |
| 973036800000 | 5418.57 |
| 973123200000 | 5441.28 |
| 973209600000 | 5471.7 |
| 973468800000 | 5477.86 |
| 973555200000 | 5431.79 |
| 973641600000 | 5379.86 |
| 973728000000 | 5342.15 |
| 973814400000 | 5259.39 |
| 974073600000 | 5175.27 |
| 974160000000 | 5347.63 |
| 974246400000 | 5343.37 |
| 974332800000 | 5252.04 |
| 974419200000 | 5183.09 |
| 974678400000 | 5073.47 |
| 974764800000 | 5126.12 |
| 974851200000 | 4997.52 |
| 974937600000 | 5066.96 |
| 975024000000 | 5112.3 |
| 975283200000 | 5137.53 |
| 975369600000 | 5082.77 |
| 975456000000 | 5061.76 |
| 975542400000 | 4888.22 |
| 975628800000 | 4996 |
| 975888000000 | 4915.68 |
| 975974400000 | 5091.4799 |
| 976060800000 | 5080.25 |
| 976147200000 | 5037.1 |
| 976233600000 | 5133.13 |
| 976492800000 | 5203.35 |
| 976579200000 | 5165.81 |
| 976665600000 | 5078.75 |
| 976752000000 | 4963.5 |
| 976838400000 | 4857.18 |
| 977097600000 | 4901.52 |
| 977184000000 | 4969.83 |
| 977270400000 | 4792.99 |
| 977356800000 | 4756.16 |
| 977443200000 | 4795.07 |
| 977875200000 | 4853.96 |
| 977961600000 | 4887.33 |
| 978048000000 | 4934.85 |
| 978393600000 | 4824.51 |
| 978480000000 | 4935.85 |
| 978566400000 | 4891.02 |
| 978652800000 | 4895.45 |
| 978912000000 | 4902.99 |
| 978998400000 | 4912.47 |
| 979084800000 | 4847.7 |
| 979171200000 | 4959 |
| 979257600000 | 4978.05 |
| 979516800000 | 5003.25 |
| 979603200000 | 4987.93 |
| 979689600000 | 5103.39 |
| 979776000000 | 5089.87 |
| 979862400000 | 5101.92 |
| 980121600000 | 5119.96 |
| 980208000000 | 5156.32 |
| 980294400000 | 5144.2299 |
| 980380800000 | 5160.17 |
| 980467200000 | 5135.4 |
| 980726400000 | 5178.17 |
| 980812800000 | 5169.17 |
| 980899200000 | 5212.04 |
| 980985600000 | 5142.65 |
| 981072000000 | 5091.64 |
| 981331200000 | 5083.87 |
| 981417600000 | 5133.6899 |
| 981504000000 | 5046.2 |
| 981590400000 | 5090.54 |
| 981676800000 | 4983.36 |
| 981936000000 | 5035.39 |
| 982022400000 | 5030.03 |
| 982108800000 | 4970.15 |
| 982195200000 | 5055.91 |
| 982281600000 | 4938.9799 |
| 982540800000 | 4964.28 |
| 982627200000 | 4948.45 |
| 982713600000 | 4868.96 |
| 982800000000 | 4815.26 |
| 982886400000 | 4655.4799 |
| 983145600000 | 4742.49 |
| 983232000000 | 4766.6 |
| 983318400000 | 4757.29 |
| 983404800000 | 4692.28 |
| 983491200000 | 4719.49 |
| 983750400000 | 4761.24 |
| 983836800000 | 4813.03 |
| 983923200000 | 4829.3 |
| 984009600000 | 4799.76 |
| 984096000000 | 4751.91 |
| 984355200000 | 4631.08 |
| 984441600000 | 4567.05 |
| 984528000000 | 4437.6899 |
| 984614400000 | 4511.04 |
| 984700800000 | 4392.11 |
| 984960000000 | 4332.9799 |
| 985046400000 | 4428.62 |
| 985132800000 | 4306.02 |
| 985219200000 | 4126.75 |
| 985305600000 | 4246.72 |
| 985564800000 | 4386.35 |
| 985651200000 | 4548.14 |
| 985737600000 | 4455.7 |
| 985824000000 | 4503.02 |
| 985910400000 | 4465.2299 |
| 986169600000 | 4412.2299 |
| 986256000000 | 4253.46 |
| 986342400000 | 4287.31 |
| 986428800000 | 4421.87 |
| 986515200000 | 4364.84 |
| 986774400000 | 4425.53 |
| 986860800000 | 4527.13 |
| 986947200000 | 4555.56 |
| 987033600000 | 4581.56 |
| 987465600000 | 4530.66 |
| 987552000000 | 4705.4399 |
| 987638400000 | 4718.58 |
| 987724800000 | 4677.22 |
| 987984000000 | 4618.76 |
| 988070400000 | 4674.47 |
| 988156800000 | 4667.49 |
| 988243200000 | 4673.85 |
| 988329600000 | 4707.83 |
| 988588800000 | 4769.96 |
| 988761600000 | 4730.41 |
| 988848000000 | 4635.53 |
| 988934400000 | 4671.66 |
| 989193600000 | 4659.7 |
| 989280000000 | 4648.93 |
| 989366400000 | 4614.6 |
| 989452800000 | 4691.99 |
| 989539200000 | 4673.18 |
| 989798400000 | 4612.34 |
| 989884800000 | 4616.78 |
| 989971200000 | 4673.1899 |
| 990057600000 | 4692.47 |
| 990144000000 | 4697.96 |
| 990403200000 | 4739.07 |
| 990489600000 | 4755.06 |
| 990576000000 | 4710.8 |
| 990662400000 | 4758.87 |
| 990748800000 | 4716.93 |
| 991008000000 | 4708.78 |
| 991094400000 | 4636.05 |
| 991180800000 | 4565.02 |
| 991267200000 | 4627.06 |
| 991353600000 | 4628.46 |
| 991612800000 | 4667.9399 |
| 991699200000 | 4717.18 |
| 991785600000 | 4679.67 |
| 991872000000 | 4673.35 |
| 991958400000 | 4669.9399 |
| 992217600000 | 4651.1899 |
| 992304000000 | 4572.65 |
| 992390400000 | 4612.46 |
| 992476800000 | 4551.42 |
| 992563200000 | 4463.7299 |
| 992822400000 | 4428.91 |
| 992908800000 | 4469.27 |
| 992995200000 | 4434.1899 |
| 993081600000 | 4469.18 |
| 993168000000 | 4480.79 |
| 993427200000 | 4451.04 |
| 993513600000 | 4409.89 |
| 993600000000 | 4398.81 |
| 993686400000 | 4502.58 |
| 993772800000 | 4567.89 |
| 994032000000 | 4606.42 |
| 994118400000 | 4566.67 |
| 994204800000 | 4535.66 |
| 994291200000 | 4523.1899 |
| 994377600000 | 4419.79 |
| 994636800000 | 4425.63 |
| 994723200000 | 4385.24 |
| 994809600000 | 4374.24 |
| 994896000000 | 4438.78 |
| 994982400000 | 4476.46 |
| 995241600000 | 4411.51 |
| 995328000000 | 4406.16 |
| 995414400000 | 4316.97 |
| 995500800000 | 4392.2 |
| 995587200000 | 4296.13 |
| 995846400000 | 4363.53 |
| 995932800000 | 4266.67 |
| 996019200000 | 4206.03 |
| 996105600000 | 4276.12 |
| 996192000000 | 4335.77 |
| 996451200000 | 4363.9799 |
| 996537600000 | 4415.91 |
| 996624000000 | 4396.3 |
| 996710400000 | 4352.64 |
| 996796800000 | 4321.33 |
| 997056000000 | 4328.9799 |
| 997142400000 | 4333.83 |
| 997228800000 | 4229.68 |
| 997315200000 | 4152.58 |
| 997401600000 | 4093.18 |
| 997660800000 | 4108.47 |
| 997747200000 | 4159 |
| 997833600000 | 4109.7299 |
| 997920000000 | 4039.16 |
| 998006400000 | 3933.82 |
| 998265600000 | 3923.1 |
| 998352000000 | 3929.37 |
| 998438400000 | 3932.4 |
| 998524800000 | 3957.87 |
| 998611200000 | 4058.56 |
| 998870400000 | 4072.86 |
| 998956800000 | 3999.32 |
| 999043200000 | 3996.44 |
| 999129600000 | 3888.92 |
| 999216000000 | 3908.38 |
| 999475200000 | 3837.49 |
| 999561600000 | 3923.44 |
| 999648000000 | 3802.91 |
| 999734400000 | 3672.86 |
| 999820800000 | 3563.78 |
| 1000080000000 | 3518.15 |
| 1000166400000 | 3579.54 |
| 1000252800000 | 3266.08 |
| 1000339200000 | 3309.15 |
| 1000425600000 | 3100.91 |
| 1000684800000 | 3190.28 |
| 1000771200000 | 3160.29 |
| 1000857600000 | 3044.82 |
| 1000944000000 | 2870.02 |
| 1001030400000 | 2853.2 |
| 1001289600000 | 3042.64 |
| 1001376000000 | 3020.36 |
| 1001462400000 | 3085.3 |
| 1001548800000 | 3152.4899 |
| 1001635200000 | 3245.65 |
| 1001894400000 | 3194.28 |
| 1001980800000 | 3242.67 |
| 1002067200000 | 3342.46 |
| 1002153600000 | 3426.44 |
| 1002240000000 | 3380.91 |
| 1002499200000 | 3386.53 |
| 1002585600000 | 3369.4 |
| 1002672000000 | 3475.46 |
| 1002758400000 | 3554.77 |
| 1002844800000 | 3484.45 |
| 1003104000000 | 3426.7 |
| 1003190400000 | 3485.47 |
| 1003276800000 | 3499.29 |
| 1003363200000 | 3446.21 |
| 1003449600000 | 3400.37 |
| 1003708800000 | 3480.07 |
| 1003795200000 | 3544.03 |
| 1003881600000 | 3625.1 |
| 1003968000000 | 3552.61 |
| 1004054400000 | 3631.46 |
| 1004313600000 | 3510.98 |
| 1004400000000 | 3423.31 |
| 1004486400000 | 3434.73 |
| 1004572800000 | 3492.74 |
| 1004659200000 | 3452.95 |
| 1004918400000 | 3582.38 |
| 1005004800000 | 3546.62 |
| 1005091200000 | 3661.9 |
| 1005177600000 | 3762.03 |
| 1005264000000 | 3699.12 |
| 1005523200000 | 3631.54 |
| 1005609600000 | 3726.92 |
| 1005696000000 | 3731.86 |
| 1005782400000 | 3771.64 |
| 1005868800000 | 3814.06 |
| 1006128000000 | 3906.32 |
| 1006214400000 | 3839.33 |
| 1006300800000 | 3832.43 |
| 1006387200000 | 3860.7 |
| 1006473600000 | 3880.61 |
| 1006732800000 | 3852.85 |
| 1006819200000 | 3811.75 |
| 1006905600000 | 3703.55 |
| 1006992000000 | 3718.72 |
| 1007078400000 | 3759.27 |
| 1007337600000 | 3758.16 |
| 1007424000000 | 3777.41 |
| 1007510400000 | 3964.82 |
| 1007596800000 | 3971.25 |
| 1007683200000 | 3916.82 |
| 1007942400000 | 3860.8 |
| 1008028800000 | 3877.2 |
| 1008115200000 | 3814 |
| 1008201600000 | 3741.29 |
| 1008288000000 | 3698.63 |
| 1008547200000 | 3818.09 |
| 1008633600000 | 3796.73 |
| 1008720000000 | 3755.34 |
| 1008806400000 | 3717.25 |
| 1008892800000 | 3781.19 |
| 1009411200000 | 3855.11 |
| 1009497600000 | 3887.48 |
| 1009929600000 | 3893.35 |
| 1010016000000 | 3970.5 |
| 1010102400000 | 4006.99 |
| 1010361600000 | 3941.82 |
| 1010448000000 | 3944.94 |
| 1010534400000 | 3983.99 |
| 1010620800000 | 3938.72 |
| 1010707200000 | 3925.06 |
| 1010966400000 | 3816.47 |
| 1011052800000 | 3813.61 |
| 1011139200000 | 3754.96 |
| 1011225600000 | 3867.37 |
| 1011312000000 | 3854.18 |
| 1011571200000 | 3814.76 |
| 1011657600000 | 3796.76 |
| 1011744000000 | 3885.03 |
| 1011830400000 | 3890.59 |
| 1011916800000 | 3880.17 |
| 1012176000000 | 3881.98 |
| 1012262400000 | 3825.97 |
| 1012348800000 | 3801.59 |
| 1012435200000 | 3843.41 |
| 1012521600000 | 3835.42 |
| 1012780800000 | 3750.77 |
| 1012867200000 | 3714.87 |
| 1012953600000 | 3615.31 |
| 1013040000000 | 3659.04 |
| 1013126400000 | 3639.03 |
| 1013385600000 | 3717.24 |
| 1013472000000 | 3675.74 |
| 1013558400000 | 3713.8 |
| 1013644800000 | 3742.67 |
| 1013731200000 | 3659.06 |
| 1013990400000 | 3665.9 |
| 1014076800000 | 3584.87 |
| 1014163200000 | 3597.13 |
| 1014249600000 | 3650.12 |
| 1014336000000 | 3571.11 |
| 1014595200000 | 3659.82 |
| 1014681600000 | 3685.5 |
| 1014768000000 | 3732.44 |
| 1014854400000 | 3791.84 |
| 1014940800000 | 3835.71 |
| 1015200000000 | 3945.56 |
| 1015286400000 | 3932.57 |
| 1015372800000 | 3975.16 |
| 1015459200000 | 3978.21 |
| 1015545600000 | 4030.87 |
| 1015804800000 | 4016.67 |
| 1015891200000 | 3967.96 |
| 1015977600000 | 3945.62 |
| 1016064000000 | 3968.83 |
| 1016150400000 | 4062.29 |
| 1016409600000 | 4081.04 |
| 1016496000000 | 4108.5 |
| 1016582400000 | 4034.9 |
| 1016668800000 | 4022.85 |
| 1016755200000 | 4035.98 |
| 1017014400000 | 3999.32 |
| 1017100800000 | 4054.38 |
| 1017187200000 | 4022.35 |
| 1017273600000 | 4059.42 |
| 1017705600000 | 3994.58 |
| 1017792000000 | 3972.59 |
| 1017878400000 | 3952.36 |
| 1017964800000 | 3956.56 |
| 1018224000000 | 3896.24 |
| 1018310400000 | 3888.65 |
| 1018396800000 | 3960.19 |
| 1018483200000 | 3877.77 |
| 1018569600000 | 3897.85 |
| 1018828800000 | 3937.86 |
| 1018915200000 | 4012.59 |
| 1019001600000 | 3990.58 |
| 1019088000000 | 3948.89 |
| 1019174400000 | 3965.17 |
| 1019433600000 | 3905.82 |
| 1019520000000 | 3895.66 |
| 1019606400000 | 3871.65 |
| 1019692800000 | 3792.44 |
| 1019779200000 | 3751.81 |
| 1020038400000 | 3754.08 |
| 1020124800000 | 3778.81 |
| 1020297600000 | 3717.05 |
| 1020384000000 | 3655.72 |
| 1020643200000 | 3653.19 |
| 1020729600000 | 3646.13 |
| 1020816000000 | 3763.12 |
| 1020902400000 | 3716.35 |
| 1020988800000 | 3645.17 |
| 1021248000000 | 3722.96 |
| 1021334400000 | 3778.18 |
| 1021420800000 | 3795 |
| 1021507200000 | 3776.3 |
| 1021593600000 | 3765.86 |
| 1021852800000 | 3736.21 |
| 1021939200000 | 3725.28 |
| 1022025600000 | 3676.17 |
| 1022112000000 | 3641.48 |
| 1022198400000 | 3652.03 |
| 1022457600000 | 3698.64 |
| 1022544000000 | 3666.69 |
| 1022630400000 | 3624.56 |
| 1022716800000 | 3535.68 |
| 1022803200000 | 3577.48 |
| 1023062400000 | 3524.07 |
| 1023148800000 | 3433.52 |
| 1023235200000 | 3432.5 |
| 1023321600000 | 3457.17 |
| 1023408000000 | 3417.94 |
| 1023667200000 | 3402.55 |
| 1023753600000 | 3414.83 |
| 1023840000000 | 3343.32 |
| 1023926400000 | 3311.59 |
| 1024012800000 | 3188.31 |
| 1024272000000 | 3315.2199 |
| 1024358400000 | 3284.45 |
| 1024444800000 | 3226.05 |
| 1024531200000 | 3145.07 |
| 1024617600000 | 3135.35 |
| 1024876800000 | 3057.43 |
| 1024963200000 | 3113.55 |
| 1025049600000 | 3036.56 |
| 1025136000000 | 3154.66 |
| 1025222400000 | 3245.86 |
| 1025481600000 | 3234.2 |
| 1025568000000 | 3107.65 |
| 1025654400000 | 3064.87 |
| 1025740800000 | 3154.1 |
| 1025827200000 | 3320.31 |
| 1026086400000 | 3290.15 |
| 1026172800000 | 3236.39 |
| 1026259200000 | 3103.42 |
| 1026345600000 | 3050.34 |
| 1026432000000 | 3059.43 |
| 1026691200000 | 2897.73 |
| 1026777600000 | 2946.08 |
| 1026864000000 | 3031.31 |
| 1026950400000 | 3036.21 |
| 1027036800000 | 2881.55 |
| 1027296000000 | 2733.14 |
| 1027382400000 | 2603.12 |
| 1027468800000 | 2689.58 |
| 1027555200000 | 2606.52 |
| 1027641600000 | 2649.86 |
| 1027900800000 | 2857.7199 |
| 1027987200000 | 2871.91 |
| 1028073600000 | 2739.51 |
| 1028160000000 | 2670.16 |
| 1028246400000 | 2615.39 |
| 1028505600000 | 2467.45 |
| 1028592000000 | 2642.18 |
| 1028678400000 | 2565.85 |
| 1028764800000 | 2724.06 |
| 1028851200000 | 2784.48 |
| 1029110400000 | 2700.28 |
| 1029196800000 | 2727 |
| 1029283200000 | 2657.95 |
| 1029369600000 | 2714.08 |
| 1029456000000 | 2728.11 |
| 1029715200000 | 2841.39 |
| 1029801600000 | 2790.19 |
| 1029888000000 | 2863.98 |
| 1029974400000 | 2892.36 |
| 1030060800000 | 2834.39 |
| 1030320000000 | 2801.4899 |
| 1030406400000 | 2851.5 |
| 1030492800000 | 2726.76 |
| 1030579200000 | 2710.52 |
| 1030665600000 | 2749.01 |
| 1030924800000 | 2672.37 |
| 1031011200000 | 2516.58 |
| 1031097600000 | 2536.53 |
| 1031184000000 | 2483.82 |
| 1031270400000 | 2580.79 |
| 1031529600000 | 2539 |
| 1031616000000 | 2587.48 |
| 1031702400000 | 2654.11 |
| 1031788800000 | 2533.56 |
| 1031875200000 | 2488.7 |
| 1032134400000 | 2457.4699 |
| 1032220800000 | 2435.33 |
| 1032307200000 | 2313.77 |
| 1032393600000 | 2226.81 |
| 1032480000000 | 2269.95 |
| 1032739200000 | 2157.79 |
| 1032825600000 | 2127.4 |
| 1032912000000 | 2193.52 |
| 1032998400000 | 2236.53 |
| 1033084800000 | 2161.23 |
| 1033344000000 | 2050.26 |
| 1033430400000 | 2121.4899 |
| 1033516800000 | 2167.04 |
| 1033603200000 | 2083.05 |
| 1033689600000 | 2009.98 |
| 1033948800000 | 1975.01 |
| 1034035200000 | 1941.47 |
| 1034121600000 | 1923.54 |
| 1034208000000 | 2023.73 |
| 1034294400000 | 2170 |
| 1034553600000 | 2110.3 |
| 1034640000000 | 2257.03 |
| 1034726400000 | 2227.89 |
| 1034812800000 | 2348.9699 |
| 1034899200000 | 2342.4699 |
| 1035158400000 | 2430.58 |
| 1035244800000 | 2336.76 |
| 1035331200000 | 2232.7 |
| 1035417600000 | 2287.93 |
| 1035504000000 | 2296.82 |
| 1035763200000 | 2368.6 |
| 1035849600000 | 2237.58 |
| 1035936000000 | 2305.39 |
| 1036022400000 | 2334.46 |
| 1036108800000 | 2343.57 |
| 1036368000000 | 2464.1 |
| 1036454400000 | 2481.41 |
| 1036540800000 | 2442.55 |
| 1036627200000 | 2336.54 |
| 1036713600000 | 2279.85 |
| 1036972800000 | 2252.42 |
| 1037059200000 | 2307.08 |
| 1037145600000 | 2270.46 |
| 1037232000000 | 2360.77 |
| 1037318400000 | 2363.27 |
| 1037577600000 | 2382.96 |
| 1037664000000 | 2374.5 |
| 1037750400000 | 2378.98 |
| 1037836800000 | 2446.84 |
| 1037923200000 | 2458.87 |
| 1038182400000 | 2442.84 |
| 1038268800000 | 2363.17 |
| 1038355200000 | 2477.57 |
| 1038441600000 | 2488.4 |
| 1038528000000 | 2458.45 |
| 1038787200000 | 2502.79 |
| 1038873600000 | 2428.96 |
| 1038960000000 | 2458.78 |
| 1039046400000 | 2387.69 |
| 1039132800000 | 2374.94 |
| 1039392000000 | 2269.83 |
| 1039478400000 | 2345.67 |
| 1039564800000 | 2366.44 |
| 1039651200000 | 2304.12 |
| 1039737600000 | 2278.34 |
| 1039996800000 | 2373.29 |
| 1040083200000 | 2324.92 |
| 1040169600000 | 2238.08 |
| 1040256000000 | 2192.71 |
| 1040342400000 | 2239.21 |
| 1040601600000 | 2221.9 |
| 1040947200000 | 2102.81 |
| 1041206400000 | 2141.78 |
| 1041465600000 | 2299.05 |
| 1041552000000 | 2290.09 |
| 1041811200000 | 2337.71 |
| 1041897600000 | 2304.77 |
| 1041984000000 | 2216.1 |
| 1042070400000 | 2249.18 |
| 1042156800000 | 2248.92 |
| 1042416000000 | 2266.18 |
| 1042502400000 | 2294.37 |
| 1042588800000 | 2257.85 |
| 1042675200000 | 2261.34 |
| 1042761600000 | 2161.17 |
| 1043020800000 | 2142.46 |
| 1043107200000 | 2125.44 |
| 1043193600000 | 2075.6 |
| 1043280000000 | 2081.5 |
| 1043366400000 | 2006.59 |
| 1043625600000 | 1952.04 |
| 1043712000000 | 1972.42 |
| 1043798400000 | 1998.29 |
| 1043884800000 | 1988.79 |
| 1043971200000 | 2028.67 |
| 1044230400000 | 2031.84 |
| 1044316800000 | 1944.02 |
| 1044403200000 | 2012.55 |
| 1044489600000 | 1955.83 |
| 1044576000000 | 1897.03 |
| 1044835200000 | 1909.4 |
| 1044921600000 | 1939.63 |
| 1045008000000 | 1898.52 |
| 1045094400000 | 1886.63 |
| 1045180800000 | 1974.6 |
| 1045440000000 | 2000.12 |
| 1045526400000 | 2022.96 |
| 1045612800000 | 1937.72 |
| 1045699200000 | 1913.06 |
| 1045785600000 | 1955.56 |
| 1046044800000 | 1897.24 |
| 1046131200000 | 1833.87 |
| 1046217600000 | 1807.76 |
| 1046304000000 | 1854.22 |
| 1046390400000 | 1879.17 |
| 1046649600000 | 1881.04 |
| 1046736000000 | 1845.09 |
| 1046822400000 | 1842.88 |
| 1046908800000 | 1798.25 |
| 1046995200000 | 1794.01 |
| 1047254400000 | 1718.19 |
| 1047340800000 | 1700.77 |
| 1047427200000 | 1625.27 |
| 1047513600000 | 1736.84 |
| 1047600000000 | 1772.91 |
| 1047859200000 | 1834.78 |
| 1047945600000 | 1906.65 |
| 1048032000000 | 1929.18 |
| 1048118400000 | 1921.55 |
| 1048204800000 | 2002.8 |
| 1048464000000 | 1879.84 |
| 1048550400000 | 1944.56 |
| 1048636800000 | 1902.68 |
| 1048723200000 | 1906.16 |
| 1048809600000 | 1859.53 |
| 1049068800000 | 1788 |
| 1049155200000 | 1807.42 |
| 1049241600000 | 1910.06 |
| 1049328000000 | 1895.65 |
| 1049414400000 | 1957.81 |
| 1049673600000 | 2072.05 |
| 1049760000000 | 2041.7 |
| 1049846400000 | 2016.84 |
| 1049932800000 | 1980.77 |
| 1050019200000 | 2006.76 |
| 1050278400000 | 2038.19 |
| 1050364800000 | 2080.02 |
| 1050451200000 | 2073.18 |
| 1050537600000 | 2128.25 |
| 1050969600000 | 2173.19 |
| 1051056000000 | 2182.96 |
| 1051142400000 | 2122.41 |
| 1051228800000 | 2081.32 |
| 1051488000000 | 2161.62 |
| 1051574400000 | 2128.92 |
| 1051660800000 | 2150.62 |
| 1051833600000 | 2174.9699 |
| 1052092800000 | 2194.77 |
| 1052179200000 | 2234.06 |
| 1052265600000 | 2183.23 |
| 1052352000000 | 2096.2399 |
| 1052438400000 | 2147.26 |
| 1052697600000 | 2132.25 |
| 1052784000000 | 2112.71 |
| 1052870400000 | 2124.07 |
| 1052956800000 | 2169.78 |
| 1053043200000 | 2165.38 |
| 1053302400000 | 2064.95 |
| 1053388800000 | 2056.58 |
| 1053475200000 | 2048.12 |
| 1053561600000 | 2075.67 |
| 1053648000000 | 2043.83 |
| 1053907200000 | 2047.91 |
| 1053993600000 | 2080.75 |
| 1054080000000 | 2113.39 |
| 1054166400000 | 2104.2199 |
| 1054252800000 | 2159.29 |
| 1054512000000 | 2218.54 |
| 1054598400000 | 2191.3 |
| 1054684800000 | 2230.06 |
| 1054771200000 | 2200.6 |
| 1054857600000 | 2263.27 |
| 1055116800000 | 2239.55 |
| 1055203200000 | 2272.62 |
| 1055289600000 | 2293.9899 |
| 1055376000000 | 2322.66 |
| 1055462400000 | 2285.9699 |
| 1055721600000 | 2355.03 |
| 1055808000000 | 2370.8 |
| 1055894400000 | 2383.54 |
| 1055980800000 | 2340.16 |
| 1056067200000 | 2334.45 |
| 1056326400000 | 2296.55 |
| 1056412800000 | 2318.85 |
| 1056499200000 | 2305.51 |
| 1056585600000 | 2336.06 |
| 1056672000000 | 2324.13 |
| 1056931200000 | 2321.19 |
| 1057017600000 | 2267.83 |
| 1057104000000 | 2335.93 |
| 1057190400000 | 2336.57 |
| 1057276800000 | 2334.9 |
| 1057536000000 | 2402.12 |
| 1057622400000 | 2410.4699 |
| 1057708800000 | 2394.6 |
| 1057795200000 | 2356.69 |
| 1057881600000 | 2397.54 |
| 1058140800000 | 2447.67 |
| 1058227200000 | 2439.4699 |
| 1058313600000 | 2441.59 |
| 1058400000000 | 2400.54 |
| 1058486400000 | 2426.51 |
| 1058745600000 | 2369.06 |
| 1058832000000 | 2391.51 |
| 1058918400000 | 2381.66 |
| 1059004800000 | 2432.35 |
| 1059091200000 | 2419.43 |
| 1059350400000 | 2463.31 |
| 1059436800000 | 2470.77 |
| 1059523200000 | 2471.43 |
| 1059609600000 | 2513.83 |
| 1059696000000 | 2478.54 |
| 1059955200000 | 2454.33 |
| 1060041600000 | 2478.15 |
| 1060128000000 | 2432.96 |
| 1060214400000 | 2401.41 |
| 1060300800000 | 2401.66 |
| 1060560000000 | 2406.95 |
| 1060646400000 | 2437.32 |
| 1060732800000 | 2449.71 |
| 1060819200000 | 2488.4899 |
| 1060905600000 | 2482.16 |
| 1061164800000 | 2527.79 |
| 1061251200000 | 2525.84 |
| 1061337600000 | 2523.46 |
| 1061424000000 | 2569.76 |
| 1061510400000 | 2557.93 |
| 1061769600000 | 2522.64 |
| 1061856000000 | 2490.4899 |
| 1061942400000 | 2510.38 |
| 1062028800000 | 2517.29 |
| 1062115200000 | 2511.46 |
| 1062374400000 | 2573.91 |
| 1062460800000 | 2571.01 |
| 1062547200000 | 2628.89 |
| 1062633600000 | 2644.14 |
| 1062720000000 | 2600.21 |
| 1062979200000 | 2624.58 |
| 1063065600000 | 2590.61 |
| 1063152000000 | 2549.15 |
| 1063238400000 | 2570.76 |
| 1063324800000 | 2528.38 |
| 1063584000000 | 2534.33 |
| 1063670400000 | 2569.25 |
| 1063756800000 | 2566.56 |
| 1063843200000 | 2603.32 |
| 1063929600000 | 2579.3 |
| 1064188800000 | 2491.06 |
| 1064275200000 | 2458.44 |
| 1064361600000 | 2383.7199 |
| 1064448000000 | 2397.37 |
| 1064534400000 | 2396.34 |
| 1064793600000 | 2395.28 |
| 1064880000000 | 2347.28 |
| 1064966400000 | 2399.93 |
| 1065052800000 | 2361.6 |
| 1065139200000 | 2464.2 |
| 1065398400000 | 2454.05 |
| 1065484800000 | 2418.63 |
| 1065571200000 | 2447.14 |
| 1065657600000 | 2509.53 |
| 1065744000000 | 2501.86 |
| 1066003200000 | 2550.2399 |
| 1066089600000 | 2550.06 |
| 1066176000000 | 2573.45 |
| 1066262400000 | 2578.59 |
| 1066348800000 | 2534.59 |
| 1066608000000 | 2565.34 |
| 1066694400000 | 2580.29 |
| 1066780800000 | 2515.8 |
| 1066867200000 | 2520.52 |
| 1066953600000 | 2488.44 |
| 1067212800000 | 2534.91 |
| 1067299200000 | 2585.23 |
| 1067385600000 | 2605.77 |
| 1067472000000 | 2623.23 |
| 1067558400000 | 2635.01 |
| 1067817600000 | 2698.8 |
| 1067904000000 | 2696.79 |
| 1067990400000 | 2679.48 |
| 1068076800000 | 2691.18 |
| 1068163200000 | 2726.23 |
| 1068422400000 | 2700.05 |
| 1068508800000 | 2688.25 |
| 1068595200000 | 2701.57 |
| 1068681600000 | 2714 |
| 1068768000000 | 2736.92 |
| 1069027200000 | 2648.37 |
| 1069113600000 | 2642.42 |
| 1069200000000 | 2632.34 |
| 1069286400000 | 2622.07 |
| 1069372800000 | 2625.11 |
| 1069632000000 | 2693.46 |
| 1069718400000 | 2690.63 |
| 1069804800000 | 2676.08 |
| 1069891200000 | 2699.15 |
| 1069977600000 | 2699.84 |
| 1070236800000 | 2754.08 |
| 1070323200000 | 2745.4699 |
| 1070409600000 | 2793.33 |
| 1070496000000 | 2792.69 |
| 1070582400000 | 2768.87 |
| 1070841600000 | 2743.51 |
| 1070928000000 | 2772.09 |
| 1071014400000 | 2753.88 |
| 1071100800000 | 2781.2199 |
| 1071187200000 | 2782.14 |
| 1071446400000 | 2793.19 |
| 1071532800000 | 2786.35 |
| 1071619200000 | 2773.08 |
| 1071705600000 | 2789.89 |
| 1071792000000 | 2809.7399 |
| 1072051200000 | 2794.26 |
| 1072137600000 | 2813.28 |
| 1072656000000 | 2848.88 |
| 1072742400000 | 2857.84 |
| 1073001600000 | 2896.29 |
| 1073260800000 | 2908.83 |
| 1073347200000 | 2908.5 |
| 1073433600000 | 2886.12 |
| 1073520000000 | 2915.69 |
| 1073606400000 | 2894.61 |
| 1073865600000 | 2880 |
| 1073952000000 | 2880.23 |
| 1074038400000 | 2922.7399 |
| 1074124800000 | 2932.5 |
| 1074211200000 | 2963.42 |
| 1074470400000 | 2983.8 |
| 1074556800000 | 2959.65 |
| 1074643200000 | 2982.44 |
| 1074729600000 | 2983.75 |
| 1074816000000 | 2986.23 |
| 1075075200000 | 2968.2199 |
| 1075161600000 | 2972.32 |
| 1075248000000 | 2983.69 |
| 1075334400000 | 2944.5 |
| 1075420800000 | 2917.82 |
| 1075680000000 | 2927.2199 |
| 1075766400000 | 2917.05 |
| 1075852800000 | 2896.13 |
| 1075939200000 | 2886.4 |
| 1076025600000 | 2908.12 |
| 1076284800000 | 2946.86 |
| 1076371200000 | 2955.3 |
| 1076457600000 | 2963.38 |
| 1076544000000 | 2963 |
| 1076630400000 | 2916.58 |
| 1076889600000 | 2926.18 |
| 1076976000000 | 2944.5 |
| 1077062400000 | 2944.18 |
| 1077148800000 | 2977.45 |
| 1077235200000 | 2928.5 |
| 1077494400000 | 2925.2399 |
| 1077580800000 | 2869.7399 |
| 1077667200000 | 2872.5 |
| 1077753600000 | 2881.4699 |
| 1077840000000 | 2889 |
| 1078099200000 | 2915.04 |
| 1078185600000 | 2947.9699 |
| 1078272000000 | 2927.45 |
| 1078358400000 | 2972.13 |
| 1078444800000 | 2966.63 |
| 1078704000000 | 2980.96 |
| 1078790400000 | 2938.93 |
| 1078876800000 | 2908.15 |
| 1078963200000 | 2807.64 |
| 1079049600000 | 2815.12 |
| 1079308800000 | 2739.93 |
| 1079395200000 | 2748.27 |
| 1079481600000 | 2801.75 |
| 1079568000000 | 2751.87 |
| 1079654400000 | 2745.94 |
| 1079913600000 | 2681.29 |
| 1080000000000 | 2680.9899 |
| 1080086400000 | 2679.01 |
| 1080172800000 | 2740.7399 |
| 1080259200000 | 2748.2199 |
| 1080518400000 | 2790.59 |
| 1080604800000 | 2785.41 |
| 1080691200000 | 2772.94 |
| 1080777600000 | 2821.94 |
| 1080864000000 | 2881.43 |
| 1081123200000 | 2910.91 |
| 1081209600000 | 2892.37 |
| 1081296000000 | 2876.81 |
| 1081382400000 | 2877.38 |
| 1081814400000 | 2918.98 |
| 1081900800000 | 2876.93 |
| 1081987200000 | 2871.03 |
| 1082073600000 | 2888.79 |
| 1082332800000 | 2881.38 |
| 1082419200000 | 2906.65 |
| 1082505600000 | 2881.36 |
| 1082592000000 | 2904.86 |
| 1082678400000 | 2934.75 |
| 1082937600000 | 2950.48 |
| 1083024000000 | 2956.32 |
| 1083110400000 | 2907.39 |
| 1083196800000 | 2857.9899 |
| 1083283200000 | 2835.83 |
| 1083542400000 | 2849.4899 |
| 1083628800000 | 2837.52 |
| 1083715200000 | 2859.87 |
| 1083801600000 | 2775.91 |
| 1083888000000 | 2763.8 |
| 1084147200000 | 2684.9899 |
| 1084233600000 | 2731.23 |
| 1084320000000 | 2678.87 |
| 1084406400000 | 2713.26 |
| 1084492800000 | 2696.03 |
| 1084752000000 | 2660.9699 |
| 1084838400000 | 2685.82 |
| 1084924800000 | 2743.62 |
| 1085011200000 | 2719.98 |
| 1085097600000 | 2714.64 |
| 1085356800000 | 2740.16 |
| 1085443200000 | 2711.88 |
| 1085529600000 | 2739.7199 |
| 1085616000000 | 2770.48 |
| 1085702400000 | 2762.75 |
| 1085961600000 | 2775.98 |
| 1086048000000 | 2735.4 |
| 1086134400000 | 2752.4699 |
| 1086220800000 | 2766.85 |
| 1086307200000 | 2798.54 |
| 1086566400000 | 2837.09 |
| 1086652800000 | 2838.08 |
| 1086739200000 | 2823.05 |
| 1086825600000 | 2839.36 |
| 1086912000000 | 2834.3 |
| 1087171200000 | 2787.78 |
| 1087257600000 | 2814.96 |
| 1087344000000 | 2826.15 |
| 1087430400000 | 2813.58 |
| 1087516800000 | 2823.7199 |
| 1087776000000 | 2816.32 |
| 1087862400000 | 2773.31 |
| 1087948800000 | 2785.11 |
| 1088035200000 | 2828.85 |
| 1088121600000 | 2833.29 |
| 1088380800000 | 2872.82 |
| 1088467200000 | 2873.09 |
| 1088553600000 | 2861.1 |
| 1088640000000 | 2848.59 |
| 1088726400000 | 2823 |
| 1088985600000 | 2820.85 |
| 1089072000000 | 2784.95 |
| 1089158400000 | 2774.86 |
| 1089244800000 | 2777.61 |
| 1089331200000 | 2770.56 |
| 1089590400000 | 2748.5 |
| 1089676800000 | 2756.01 |
| 1089763200000 | 2752.45 |
| 1089849600000 | 2715.9899 |
| 1089936000000 | 2715.1 |
| 1090195200000 | 2691.59 |
| 1090281600000 | 2709.2199 |
| 1090368000000 | 2737.37 |
| 1090454400000 | 2683.42 |
| 1090540800000 | 2680.79 |
| 1090800000000 | 2649.2 |
| 1090886400000 | 2692.61 |
| 1090972800000 | 2687.76 |
| 1091059200000 | 2745.9899 |
| 1091145600000 | 2750.17 |
| 1091404800000 | 2726.95 |
| 1091491200000 | 2737.26 |
| 1091577600000 | 2699.43 |
| 1091664000000 | 2703.17 |
| 1091750400000 | 2631.66 |
| 1092009600000 | 2605.25 |
| 1092096000000 | 2626.65 |
| 1092182400000 | 2597.19 |
| 1092268800000 | 2582.51 |
| 1092355200000 | 2574.66 |
| 1092614400000 | 2611.45 |
| 1092700800000 | 2616.12 |
| 1092787200000 | 2630.79 |
| 1092873600000 | 2628.31 |
| 1092960000000 | 2620.98 |
| 1093219200000 | 2663.01 |
| 1093305600000 | 2662.2 |
| 1093392000000 | 2674.82 |
| 1093478400000 | 2705.4699 |
| 1093564800000 | 2718.81 |
| 1093824000000 | 2710.1 |
| 1093910400000 | 2672.23 |
| 1093996800000 | 2695.11 |
| 1094083200000 | 2706.29 |
| 1094169600000 | 2729.9699 |
| 1094428800000 | 2744.5 |
| 1094515200000 | 2745.53 |
| 1094601600000 | 2742.09 |
| 1094688000000 | 2718.83 |
| 1094774400000 | 2743.41 |
| 1095033600000 | 2790.91 |
| 1095120000000 | 2786.98 |
| 1095206400000 | 2782.75 |
| 1095292800000 | 2798.21 |
| 1095379200000 | 2815.44 |
| 1095638400000 | 2808.11 |
| 1095724800000 | 2817.53 |
| 1095811200000 | 2783.16 |
| 1095897600000 | 2757.26 |
| 1095984000000 | 2760.54 |
| 1096243200000 | 2735.17 |
| 1096329600000 | 2740.75 |
| 1096416000000 | 2767.64 |
| 1096502400000 | 2748.25 |
| 1096588800000 | 2820.31 |
| 1096848000000 | 2847.35 |
| 1096934400000 | 2858.25 |
| 1097020800000 | 2858.92 |
| 1097107200000 | 2854.48 |
| 1097193600000 | 2834.83 |
| 1097452800000 | 2836.44 |
| 1097539200000 | 2800.2 |
| 1097625600000 | 2806.94 |
| 1097712000000 | 2781.83 |
| 1097798400000 | 2768.88 |
| 1098057600000 | 2763.9699 |
| 1098144000000 | 2798.54 |
| 1098230400000 | 2762.02 |
| 1098316800000 | 2777.31 |
| 1098403200000 | 2778.07 |
| 1098662400000 | 2721.08 |
| 1098748800000 | 2726.62 |
| 1098835200000 | 2773.76 |
| 1098921600000 | 2795.33 |
| 1099008000000 | 2795.8 |
| 1099267200000 | 2832.78 |
| 1099353600000 | 2850.38 |
| 1099440000000 | 2851.42 |
| 1099526400000 | 2853.07 |
| 1099612800000 | 2868.75 |
| 1099872000000 | 2872.55 |
| 1099958400000 | 2869.98 |
| 1100044800000 | 2886.79 |
| 1100131200000 | 2916.21 |
| 1100217600000 | 2925.06 |
| 1100476800000 | 2918.7 |
| 1100563200000 | 2906.61 |
| 1100649600000 | 2953.34 |
| 1100736000000 | 2950.01 |
| 1100822400000 | 2919.09 |
| 1101081600000 | 2911.39 |
| 1101168000000 | 2903.9 |
| 1101254400000 | 2912.32 |
| 1101340800000 | 2937.06 |
| 1101427200000 | 2932.77 |
| 1101686400000 | 2927.63 |
| 1101772800000 | 2912.81 |
| 1101859200000 | 2955.19 |
| 1101945600000 | 2976.63 |
| 1102032000000 | 2971.32 |
| 1102291200000 | 2960.76 |
| 1102377600000 | 2973.96 |
| 1102464000000 | 2966.01 |
| 1102550400000 | 2930.05 |
| 1102636800000 | 2947.09 |
| 1102896000000 | 2978.64 |
| 1102982400000 | 2987.15 |
| 1103068800000 | 2974.7199 |
| 1103155200000 | 2988.85 |
| 1103241600000 | 2952.54 |
| 1103500800000 | 2973.21 |
| 1103587200000 | 2975.2199 |
| 1103673600000 | 2994.2 |
| 1103760000000 | 3001.5 |
| 1104105600000 | 2990.02 |
| 1104192000000 | 3008.68 |
| 1104278400000 | 2998.76 |
| 1104364800000 | 3004.65 |
| 1104710400000 | 3029.67 |
| 1104796800000 | 3028.95 |
| 1104883200000 | 3006.17 |
| 1104969600000 | 3036.32 |
| 1105056000000 | 3047.23 |
| 1105315200000 | 3040.86 |
| 1105401600000 | 3006.01 |
| 1105488000000 | 2971.28 |
| 1105574400000 | 2973.63 |
| 1105660800000 | 2987.9 |
| 1105920000000 | 2997.19 |
| 1106006400000 | 3000.86 |
| 1106092800000 | 2997.21 |
| 1106179200000 | 2979.48 |
| 1106265600000 | 2974.73 |
| 1106524800000 | 2964.77 |
| 1106611200000 | 2987.4 |
| 1106697600000 | 2973.41 |
| 1106784000000 | 2975.04 |
| 1106870400000 | 2958.01 |
| 1107129600000 | 2995.4899 |
| 1107216000000 | 3013.17 |
| 1107302400000 | 3024.75 |
| 1107388800000 | 3014.52 |
| 1107475200000 | 3055.14 |
| 1107734400000 | 3074.19 |
| 1107820800000 | 3077.78 |
| 1107907200000 | 3064.9 |
| 1107993600000 | 3057.02 |
| 1108080000000 | 3089.2399 |
| 1108339200000 | 3088.29 |
| 1108425600000 | 3099.3 |
| 1108512000000 | 3075.88 |
| 1108598400000 | 3076.54 |
| 1108684800000 | 3069.35 |
| 1108944000000 | 3064.9899 |
| 1109030400000 | 3043.81 |
| 1109116800000 | 3034.98 |
| 1109203200000 | 3030.53 |
| 1109289600000 | 3061.7399 |
| 1109548800000 | 3063.09 |
| 1109635200000 | 3086.41 |
| 1109721600000 | 3093.25 |
| 1109808000000 | 3078.9899 |
| 1109894400000 | 3114.32 |
| 1110153600000 | 3117.56 |
| 1110240000000 | 3095.35 |
| 1110326400000 | 3080.59 |
| 1110412800000 | 3053.84 |
| 1110499200000 | 3069.89 |
| 1110758400000 | 3074.7199 |
| 1110844800000 | 3089.08 |
| 1110931200000 | 3033.77 |
| 1111017600000 | 3038.56 |
| 1111104000000 | 3046.54 |
| 1111363200000 | 3024.84 |
| 1111449600000 | 3041.9699 |
| 1111536000000 | 3039.51 |
| 1111622400000 | 3058.1 |
| 1112054400000 | 3063.94 |
| 1112140800000 | 3060.86 |
| 1112227200000 | 3061.7399 |
| 1112313600000 | 3079.18 |
| 1112572800000 | 3056.55 |
| 1112659200000 | 3071.48 |
| 1112745600000 | 3083.15 |
| 1112832000000 | 3082.34 |
| 1112918400000 | 3090.23 |
| 1113177600000 | 3087.05 |
| 1113264000000 | 3070.25 |
| 1113350400000 | 3093.92 |
| 1113436800000 | 3091.35 |
| 1113523200000 | 3022.69 |
| 1113782400000 | 2945.58 |
| 1113868800000 | 2946.75 |
| 1113955200000 | 2928.4899 |
| 1114041600000 | 2939.06 |
| 1114128000000 | 2958.2199 |
| 1114387200000 | 2974.9 |
| 1114473600000 | 2965.7 |
| 1114560000000 | 2923.79 |
| 1114646400000 | 2905.65 |
| 1114732800000 | 2901.76 |
| 1114992000000 | 2926.32 |
| 1115078400000 | 2941.09 |
| 1115164800000 | 2954 |
| 1115251200000 | 2973.61 |
| 1115337600000 | 2981.55 |
| 1115596800000 | 2968.69 |
| 1115683200000 | 2940.02 |
| 1115769600000 | 2935.31 |
| 1115856000000 | 2950.36 |
| 1115942400000 | 2952.68 |
| 1116201600000 | 2943.48 |
| 1116288000000 | 2936.3 |
| 1116374400000 | 2986.62 |
| 1116460800000 | 3002.73 |
| 1116547200000 | 3002.95 |
| 1116806400000 | 3033.77 |
| 1116892800000 | 3026.58 |
| 1116979200000 | 3021.48 |
| 1117065600000 | 3052.52 |
| 1117152000000 | 3058.1 |
| 1117411200000 | 3082.73 |
| 1117497600000 | 3069.2 |
| 1117584000000 | 3115.01 |
| 1117670400000 | 3118.45 |
| 1117756800000 | 3103.53 |
| 1118016000000 | 3093.67 |
| 1118102400000 | 3141.01 |
| 1118188800000 | 3135.09 |
| 1118275200000 | 3138.18 |
| 1118361600000 | 3154.13 |
| 1118620800000 | 3163.2199 |
| 1118707200000 | 3158 |
| 1118793600000 | 3128.38 |
| 1118880000000 | 3150.1 |
| 1118966400000 | 3167.02 |
| 1119225600000 | 3154.84 |
| 1119312000000 | 3169.46 |
| 1119398400000 | 3177.36 |
| 1119484800000 | 3182.78 |
| 1119571200000 | 3140.82 |
| 1119830400000 | 3111.48 |
| 1119916800000 | 3134.62 |
| 1120003200000 | 3152.62 |
| 1120089600000 | 3154.44 |
| 1120176000000 | 3175.62 |
| 1120435200000 | 3179.98 |
| 1120521600000 | 3166.39 |
| 1120608000000 | 3174.53 |
| 1120694400000 | 3115.85 |
| 1120780800000 | 3162.48 |
| 1121040000000 | 3207.4699 |
| 1121126400000 | 3200.35 |
| 1121212800000 | 3218.82 |
| 1121299200000 | 3232.15 |
| 1121385600000 | 3241.53 |
| 1121644800000 | 3246.12 |
| 1121731200000 | 3281.18 |
| 1121817600000 | 3290.77 |
| 1121904000000 | 3321.98 |
| 1121990400000 | 3326.82 |
| 1122249600000 | 3330.8 |
| 1122336000000 | 3331.35 |
| 1122422400000 | 3339.51 |
| 1122508800000 | 3365.06 |
| 1122595200000 | 3360.93 |
| 1122854400000 | 3363.92 |
| 1122940800000 | 3392.83 |
| 1123027200000 | 3386.12 |
| 1123113600000 | 3352.38 |
| 1123200000000 | 3320.13 |
| 1123459200000 | 3327.48 |
| 1123545600000 | 3376.74 |
| 1123632000000 | 3432.51 |
| 1123718400000 | 3407.31 |
| 1123804800000 | 3395.89 |
| 1124150400000 | 3359.08 |
| 1124236800000 | 3350.58 |
| 1124323200000 | 3336.7 |
| 1124409600000 | 3390.79 |
| 1124668800000 | 3398.89 |
| 1124755200000 | 3382.42 |
| 1124841600000 | 3381.18 |
| 1124928000000 | 3339.96 |
| 1125014400000 | 3290.29 |
| 1125273600000 | 3309.85 |
| 1125360000000 | 3295.7399 |
| 1125446400000 | 3321.85 |
| 1125532800000 | 3330.9699 |
| 1125619200000 | 3327.44 |
| 1125878400000 | 3377.02 |
| 1125964800000 | 3417.18 |
| 1126051200000 | 3430.84 |
| 1126137600000 | 3434.01 |
| 1126224000000 | 3443.08 |
| 1126483200000 | 3432.11 |
| 1126569600000 | 3371.51 |
| 1126656000000 | 3377.9 |
| 1126742400000 | 3374.33 |
| 1126828800000 | 3429.71 |
| 1127088000000 | 3388.18 |
| 1127174400000 | 3413.45 |
| 1127260800000 | 3353.17 |
| 1127347200000 | 3335.14 |
| 1127433600000 | 3358.24 |
| 1127692800000 | 3437.73 |
| 1127779200000 | 3415.53 |
| 1127865600000 | 3472.52 |
| 1127952000000 | 3453.56 |
| 1128038400000 | 3469.34 |
| 1128297600000 | 3495.44 |
| 1128384000000 | 3533.93 |
| 1128470400000 | 3486.74 |
| 1128556800000 | 3450.88 |
| 1128643200000 | 3444.34 |
| 1128902400000 | 3454.67 |
| 1128988800000 | 3461.32 |
| 1129075200000 | 3426.46 |
| 1129161600000 | 3404.65 |
| 1129248000000 | 3422.18 |
| 1129507200000 | 3424.43 |
| 1129593600000 | 3402.67 |
| 1129680000000 | 3333.06 |
| 1129766400000 | 3345.62 |
| 1129852800000 | 3327.85 |
| 1130112000000 | 3371.45 |
| 1130198400000 | 3351.63 |
| 1130284800000 | 3370.76 |
| 1130371200000 | 3305.6 |
| 1130457600000 | 3319.07 |
| 1130716800000 | 3390.21 |
| 1130803200000 | 3385.72 |
| 1130889600000 | 3407.93 |
| 1130976000000 | 3446.56 |
| 1131062400000 | 3435.72 |
| 1131321600000 | 3455.64 |
| 1131408000000 | 3445.07 |
| 1131494400000 | 3446.82 |
| 1131580800000 | 3449.69 |
| 1131667200000 | 3501.42 |
| 1131926400000 | 3502.57 |
| 1132012800000 | 3515.07 |
| 1132099200000 | 3495.02 |
| 1132272000000 | 3523.94 |
| 1132531200000 | 3556.34 |
| 1132617600000 | 3559.17 |
| 1132704000000 | 3573.86 |
| 1132790400000 | 3568.28 |
| 1132876800000 | 3572.61 |
| 1133136000000 | 3560.45 |
| 1133222400000 | 3576.2 |
| 1133308800000 | 3572.02 |
| 1133395200000 | 3622.32 |
| 1133481600000 | 3650.83 |
| 1133740800000 | 3622.54 |
| 1133827200000 | 3645.92 |
| 1133913600000 | 3622.46 |
| 1134000000000 | 3636.22 |
| 1134086400000 | 3633.04 |
| 1134345600000 | 3646.17 |
| 1134432000000 | 3652.41 |
| 1134518400000 | 3636.23 |
| 1134604800000 | 3642.46 |
| 1134691200000 | 3682.24 |
| 1134950400000 | 3679.85 |
| 1135036800000 | 3684.26 |
| 1135123200000 | 3712.21 |
| 1135209600000 | 3712.93 |
| 1135296000000 | 3727.22 |
| 1135641600000 | 3744.96 |
| 1135728000000 | 3746.54 |
| 1135814400000 | 3754.4 |
| 1135900800000 | 3719.79 |
| 1136160000000 | 3748.49 |
| 1136246400000 | 3755.85 |
| 1136332800000 | 3799.14 |
| 1136419200000 | 3794.26 |
| 1136505600000 | 3807.87 |
| 1136764800000 | 3808.41 |
| 1136851200000 | 3779.25 |
| 1136937600000 | 3805.51 |
| 1137024000000 | 3811.87 |
| 1137110400000 | 3771.26 |
| 1137369600000 | 3792.96 |
| 1137456000000 | 3755.49 |
| 1137542400000 | 3711.09 |
| 1137628800000 | 3735.32 |
| 1137715200000 | 3679.05 |
| 1137974400000 | 3678.84 |
| 1138060800000 | 3668.92 |
| 1138147200000 | 3732.74 |
| 1138233600000 | 3816.53 |
| 1138320000000 | 3876.91 |
| 1138579200000 | 3883.87 |
| 1138665600000 | 3893.64 |
| 1138752000000 | 3929.66 |
| 1138838400000 | 3876.89 |
| 1138924800000 | 3882.07 |
| 1139184000000 | 3888.67 |
| 1139270400000 | 3892.92 |
| 1139356800000 | 3888.47 |
| 1139443200000 | 3941.47 |
| 1139529600000 | 3912.63 |
| 1139788800000 | 3950.22 |
| 1139875200000 | 3955.1 |
| 1139961600000 | 3955.67 |
| 1140048000000 | 3972.72 |
| 1140134400000 | 3977 |
| 1140393600000 | 3975.97 |
| 1140480000000 | 3980.86 |
| 1140566400000 | 4022.61 |
| 1140652800000 | 4019.68 |
| 1140739200000 | 4028.56 |
| 1140998400000 | 4058.95 |
| 1141084800000 | 3977.27 |
| 1141171200000 | 4025.73 |
| 1141257600000 | 3968.73 |
| 1141344000000 | 3926.16 |
| 1141603200000 | 3948.46 |
| 1141689600000 | 3938.33 |
| 1141776000000 | 3893.14 |
| 1141862400000 | 3933.46 |
| 1141948800000 | 3983.37 |
| 1142208000000 | 4017.93 |
| 1142294400000 | 4028.75 |
| 1142380800000 | 4047.71 |
| 1142467200000 | 4047.15 |
| 1142553600000 | 4036.62 |
| 1142812800000 | 4050.63 |
| 1142899200000 | 4056.85 |
| 1142985600000 | 4070.88 |
| 1143072000000 | 4081.04 |
| 1143158400000 | 4098.9 |
| 1143417600000 | 4057.12 |
| 1143504000000 | 4042.28 |
| 1143590400000 | 4058.85 |
| 1143676800000 | 4106.4799 |
| 1143763200000 | 4096.8 |
| 1144022400000 | 4133.83 |
| 1144108800000 | 4126.84 |
| 1144195200000 | 4137.37 |
| 1144281600000 | 4138.87 |
| 1144368000000 | 4085.03 |
| 1144627200000 | 4119.67 |
| 1144713600000 | 4054.02 |
| 1144800000000 | 4049.06 |
| 1144886400000 | 4051.9 |
| 1145318400000 | 4035.74 |
| 1145404800000 | 4098.2 |
| 1145491200000 | 4140.25 |
| 1145577600000 | 4161.74 |
| 1145836800000 | 4151.3 |
| 1145923200000 | 4151.1 |
| 1146009600000 | 4170.52 |
| 1146096000000 | 4143.92 |
| 1146182400000 | 4104.55 |
| 1146528000000 | 4128.55 |
| 1146614400000 | 4071.85 |
| 1146700800000 | 4101.15 |
| 1146787200000 | 4131.38 |
| 1147046400000 | 4140.4 |
| 1147132800000 | 4148.14 |
| 1147219200000 | 4130.68 |
| 1147305600000 | 4083.75 |
| 1147392000000 | 3990.12 |
| 1147651200000 | 3949.91 |
| 1147737600000 | 3946.26 |
| 1147824000000 | 3810.63 |
| 1147996800000 | 3819.71 |
| 1148256000000 | 3733.3 |
| 1148342400000 | 3822.48 |
| 1148428800000 | 3760.83 |
| 1148515200000 | 3839.47 |
| 1148601600000 | 3894.86 |
| 1148860800000 | 3872.5 |
| 1148947200000 | 3783.09 |
| 1149033600000 | 3830.3 |
| 1149120000000 | 3840.25 |
| 1149206400000 | 3818.16 |
| 1149465600000 | 3773.95 |
| 1149552000000 | 3694.3 |
| 1149638400000 | 3721.75 |
| 1149724800000 | 3613.72 |
| 1149811200000 | 3667.98 |
| 1150070400000 | 3621.96 |
| 1150156800000 | 3552.55 |
| 1150243200000 | 3561.78 |
| 1150329600000 | 3640.21 |
| 1150416000000 | 3609.32 |
| 1150675200000 | 3651.76 |
| 1150761600000 | 3688.28 |
| 1150848000000 | 3694.85 |
| 1150934400000 | 3715 |
| 1151020800000 | 3712.53 |
| 1151280000000 | 3702.39 |
| 1151366400000 | 3665.14 |
| 1151452800000 | 3663.61 |
| 1151539200000 | 3747.4 |
| 1151625600000 | 3815.63 |
| 1151884800000 | 3835.36 |
| 1151971200000 | 3846.31 |
| 1152057600000 | 3776.91 |
| 1152144000000 | 3823.8 |
| 1152230400000 | 3814.65 |
| 1152489600000 | 3831.08 |
| 1152576000000 | 3770.47 |
| 1152662400000 | 3785.09 |
| 1152748800000 | 3710.89 |
| 1152835200000 | 3640.34 |
| 1153094400000 | 3636.81 |
| 1153180800000 | 3623.31 |
| 1153267200000 | 3718.94 |
| 1153353600000 | 3723.32 |
| 1153440000000 | 3659.68 |
| 1153699200000 | 3744.96 |
| 1153785600000 | 3736.71 |
| 1153872000000 | 3748.36 |
| 1153958400000 | 3799.36 |
| 1154044800000 | 3830.48 |
| 1154304000000 | 3814.74 |
| 1154390400000 | 3757.51 |
| 1154476800000 | 3813.96 |
| 1154563200000 | 3786.58 |
| 1154649600000 | 3842.3 |
| 1154908800000 | 3777.61 |
| 1154995200000 | 3794.56 |
| 1155081600000 | 3828.72 |
| 1155168000000 | 3780.48 |
| 1155254400000 | 3778.75 |
| 1155513600000 | 3821.47 |
| 1155600000000 | 3878.4 |
| 1155686400000 | 3902.66 |
| 1155772800000 | 3916.47 |
| 1155859200000 | 3905.4 |
| 1156118400000 | 3890.51 |
| 1156204800000 | 3906.34 |
| 1156291200000 | 3877.55 |
| 1156377600000 | 3903.43 |
| 1156464000000 | 3901.67 |
| 1156723200000 | 3930.9 |
| 1156809600000 | 3925.54 |
| 1156896000000 | 3939.31 |
| 1156982400000 | 3933.97 |
| 1157068800000 | 3945.37 |
| 1157328000000 | 3967.64 |
| 1157414400000 | 3950.42 |
| 1157500800000 | 3902.74 |
| 1157587200000 | 3876.33 |
| 1157673600000 | 3890.79 |
| 1157932800000 | 3892.94 |
| 1158019200000 | 3943.56 |
| 1158105600000 | 3965.22 |
| 1158192000000 | 3966.06 |
| 1158278400000 | 3986.54 |
| 1158537600000 | 3978.79 |
| 1158624000000 | 3943.3 |
| 1158710400000 | 3997.63 |
| 1158796800000 | 4002.76 |
| 1158883200000 | 3949.92 |
| 1159142400000 | 3962.23 |
| 1159228800000 | 4001.82 |
| 1159315200000 | 4021.34 |
| 1159401600000 | 4020.98 |
| 1159488000000 | 4031.16 |
| 1159747200000 | 4027.89 |
| 1159920000000 | 4059.39 |
| 1160006400000 | 4078.8 |
| 1160092800000 | 4085.87 |
| 1160352000000 | 4084.92 |
| 1160438400000 | 4107.28 |
| 1160524800000 | 4108.45 |
| 1160611200000 | 4135.86 |
| 1160697600000 | 4144.86 |
| 1160956800000 | 4153.49 |
| 1161043200000 | 4105.53 |
| 1161129600000 | 4150.97 |
| 1161216000000 | 4147.37 |
| 1161302400000 | 4164.42 |
| 1161561600000 | 4191.34 |
| 1161648000000 | 4194.43 |
| 1161734400000 | 4206.11 |
| 1161820800000 | 4219.05 |
| 1161907200000 | 4204.51 |
| 1162166400000 | 4201.59 |
| 1162252800000 | 4208.8 |
| 1162339200000 | 4224.2299 |
| 1162425600000 | 4178.1899 |
| 1162512000000 | 4190.15 |
| 1162771200000 | 4250.24 |
| 1162857600000 | 4271.26 |
| 1162944000000 | 4262.74 |
| 1163030400000 | 4269.06 |
| 1163116800000 | 4268.45 |
| 1163376000000 | 4292.59 |
| 1163462400000 | 4288.33 |
| 1163548800000 | 4317.54 |
| 1163635200000 | 4325.6899 |
| 1163721600000 | 4305.1 |
| 1163980800000 | 4331.93 |
| 1164153600000 | 4347.91 |
| 1164240000000 | 4347.32 |
| 1164326400000 | 4304.83 |
| 1164585600000 | 4228.4399 |
| 1164672000000 | 4217.36 |
| 1164844800000 | 4235.84 |
| 1164931200000 | 4190.14 |
| 1165190400000 | 4226.46 |
| 1165363200000 | 4276.33 |
| 1165449600000 | 4305.55 |
| 1165536000000 | 4315.2 |
| 1165795200000 | 4343.41 |
| 1165881600000 | 4347.9399 |
| 1165968000000 | 4377.88 |
| 1166054400000 | 4399.24 |
| 1166140800000 | 4423.58 |
| 1166400000000 | 4429.2299 |
| 1166486400000 | 4399.87 |
| 1166572800000 | 4422.29 |
| 1166659200000 | 4413.6 |
| 1166745600000 | 4366.05 |
| 1167177600000 | 4437.03 |
| 1167264000000 | 4439.01 |
| 1167350400000 | 4429.01 |
| 1167696000000 | 4485.55 |
| 1167782400000 | 4492.39 |
| 1167868800000 | 4481.03 |
| 1167955200000 | 4426.4399 |
| 1168214400000 | 4436.18 |
| 1168300800000 | 4440.72 |
| 1168387200000 | 4408.63 |
| 1168473600000 | 4489.6899 |
| 1168560000000 | 4501.6899 |
| 1168819200000 | 4519.53 |
| 1168905600000 | 4509.51 |
| 1168992000000 | 4499.36 |
| 1169078400000 | 4491.25 |
| 1169164800000 | 4529.89 |
| 1169424000000 | 4487.17 |
| 1169510400000 | 4481.57 |
| 1169596800000 | 4528.13 |
| 1169683200000 | 4508.79 |
| 1169769600000 | 4481.39 |
| 1170028800000 | 4505.28 |
| 1170115200000 | 4546.63 |
| 1170201600000 | 4547.28 |
| 1170288000000 | 4588.92 |
| 1170374400000 | 4612.17 |
| 1170633600000 | 4604.37 |
| 1170720000000 | 4605.66 |
| 1170806400000 | 4632.2 |
| 1170892800000 | 4606.29 |
| 1170979200000 | 4629.3 |
| 1171238400000 | 4594.66 |
| 1171324800000 | 4618.65 |
| 1171411200000 | 4662.66 |
| 1171497600000 | 4660.96 |
| 1171584000000 | 4659.86 |
| 1171843200000 | 4679.92 |
| 1171929600000 | 4677.2 |
| 1172016000000 | 4649.54 |
| 1172102400000 | 4670.95 |
| 1172188800000 | 4683.7 |
| 1172448000000 | 4707.2299 |
| 1172534400000 | 4707.2299 |
| 1172620800000 | 4498.22 |
| 1172707200000 | 4447.8 |
| 1172793600000 | 4423.06 |
| 1173052800000 | 4377.1 |
| 1173139200000 | 4417.58 |
| 1173225600000 | 4432.76 |
| 1173312000000 | 4496.65 |
| 1173398400000 | 4498.89 |
| 1173657600000 | 4498.16 |
| 1173744000000 | 4436.9 |
| 1173830400000 | 4318.88 |
| 1173916800000 | 4411.12 |
| 1174003200000 | 4407.42 |
| 1174262400000 | 4468.74 |
| 1174348800000 | 4488.08 |
| 1174435200000 | 4495.97 |
| 1174521600000 | 4593.03 |
| 1174608000000 | 4621.22 |
| 1174867200000 | 4574.18 |
| 1174953600000 | 4593.95 |
| 1175040000000 | 4566.18 |
| 1175126400000 | 4619.9 |
| 1175212800000 | 4633.26 |
| 1175472000000 | 4646.75 |
| 1175558400000 | 4719.36 |
| 1175644800000 | 4738.35 |
| 1175731200000 | 4746.49 |
| 1176163200000 | 4790.88 |
| 1176249600000 | 4781.66 |
| 1176336000000 | 4775.16 |
| 1176422400000 | 4821.53 |
| 1176681600000 | 4905.89 |
| 1176768000000 | 4912.51 |
| 1176854400000 | 4868.08 |
| 1176940800000 | 4829.18 |
| 1177027200000 | 4894.86 |
| 1177286400000 | 4890.32 |
| 1177372800000 | 4846.77 |
| 1177459200000 | 4893.41 |
| 1177545600000 | 4922.7299 |
| 1177632000000 | 4900.52 |
| 1177891200000 | 4916.03 |
| 1178064000000 | 4947.24 |
| 1178150400000 | 4950.45 |
| 1178236800000 | 4948.16 |
| 1178496000000 | 4953.99 |
| 1178582400000 | 4899.15 |
| 1178668800000 | 4917.51 |
| 1178755200000 | 4877.67 |
| 1178841600000 | 4914.34 |
| 1179100800000 | 4899.11 |
| 1179187200000 | 4929.11 |
| 1179273600000 | 4911.41 |
| 1179360000000 | 4920.4 |
| 1179446400000 | 4920.4 |
| 1179705600000 | 4999.2299 |
| 1179792000000 | 5025.5 |
| 1179878400000 | 5075.47 |
| 1179964800000 | 5048.04 |
| 1180051200000 | 5062.6 |
| 1180396800000 | 5089.96 |
| 1180483200000 | 5079.21 |
| 1180569600000 | 5156.24 |
| 1180656000000 | 5224.68 |
| 1180915200000 | 5217.9 |
| 1181001600000 | 5180.67 |
| 1181088000000 | 5055.39 |
| 1181174400000 | 4982.63 |
| 1181260800000 | 4964.07 |
| 1181520000000 | 5039.9 |
| 1181606400000 | 5021.92 |
| 1181692800000 | 5023.7299 |
| 1181779200000 | 5134.27 |
| 1181865600000 | 5253.2299 |
| 1182124800000 | 5256.82 |
| 1182211200000 | 5255.12 |
| 1182297600000 | 5292.38 |
| 1182384000000 | 5210.1 |
| 1182470400000 | 5200.2299 |
| 1182729600000 | 5187.8 |
| 1182816000000 | 5141.9399 |
| 1182902400000 | 5103.16 |
| 1182988800000 | 5181.75 |
| 1183075200000 | 5237.97 |
| 1183334400000 | 5205.87 |
| 1183420800000 | 5266.34 |
| 1183507200000 | 5282.42 |
| 1183593600000 | 5224.77 |
| 1183680000000 | 5264.79 |
| 1183939200000 | 5283.81 |
| 1184025600000 | 5210.13 |
| 1184112000000 | 5166.82 |
| 1184198400000 | 5268.14 |
| 1184284800000 | 5293.87 |
| 1184544000000 | 5302.32 |
| 1184630400000 | 5258.18 |
| 1184716800000 | 5163.59 |
| 1184803200000 | 5227.4399 |
| 1184889600000 | 5151.32 |
| 1185148800000 | 5196.6899 |
| 1185235200000 | 5106.8 |
| 1185321600000 | 5032.07 |
| 1185408000000 | 4911.9799 |
| 1185494400000 | 4874.5 |
| 1185753600000 | 4877.53 |
| 1185840000000 | 4961.15 |
| 1185926400000 | 4889.06 |
| 1186012800000 | 4928.4399 |
| 1186099200000 | 4864.03 |
| 1186358400000 | 4869.77 |
| 1186444800000 | 4915.05 |
| 1186531200000 | 4975.41 |
| 1186617600000 | 4975.41 |
| 1186704000000 | 4803.58 |
| 1186963200000 | 4889.32 |
| 1187049600000 | 4857.1 |
| 1187136000000 | 4870.7299 |
| 1187222400000 | 4755.71 |
| 1187308800000 | 4826.5 |
| 1187568000000 | 4845.62 |
| 1187654400000 | 4856.89 |
| 1187740800000 | 4906.42 |
| 1187827200000 | 4913.9399 |
| 1187913600000 | 4910.87 |
| 1188172800000 | 4896.95 |
| 1188259200000 | 4860.4799 |
| 1188345600000 | 4866.33 |
| 1188432000000 | 4919.16 |
| 1188518400000 | 4996.5 |
| 1188777600000 | 5003.31 |
| 1188864000000 | 5051.1899 |
| 1188950400000 | 4963.6899 |
| 1189036800000 | 4985.7299 |
| 1189123200000 | 4864.66 |
| 1189382400000 | 4824.63 |
| 1189468800000 | 4878.58 |
| 1189555200000 | 4888.4399 |
| 1189641600000 | 4929.64 |
| 1189728000000 | 4904.64 |
| 1189987200000 | 4892.93 |
| 1190073600000 | 4955.31 |
| 1190160000000 | 5070.2 |
| 1190246400000 | 5059.89 |
| 1190332800000 | 5098.72 |
| 1190592000000 | 5094.46 |
| 1190678400000 | 5082.37 |
| 1190764800000 | 5105.08 |
| 1190851200000 | 5137.55 |
| 1190937600000 | 5142.6 |
| 1191196800000 | 5182.45 |
| 1191283200000 | 5198.39 |
| 1191369600000 | 5203.95 |
| 1191456000000 | 5197.21 |
| 1191542400000 | 5234.62 |
| 1191801600000 | 5216.43 |
| 1191888000000 | 5220.4 |
| 1191974400000 | 5224.41 |
| 1192060800000 | 5255.2299 |
| 1192147200000 | 5260.18 |
| 1192406400000 | 5213.22 |
| 1192492800000 | 5208.75 |
| 1192579200000 | 5223.65 |
| 1192665600000 | 5181.78 |
| 1192752000000 | 5157.39 |
| 1193011200000 | 5099.05 |
| 1193097600000 | 5130.35 |
| 1193184000000 | 5121.31 |
| 1193270400000 | 5189 |
| 1193356800000 | 5199.9399 |
| 1193616000000 | 5239.52 |
| 1193702400000 | 5218.76 |
| 1193788800000 | 5245.77 |
| 1193875200000 | 5155.25 |
| 1194220800000 | 5107.3 |
| 1194307200000 | 5120.15 |
| 1194393600000 | 5102.11 |
| 1194480000000 | 5115.1 |
| 1194566400000 | 5110.47 |
| 1194825600000 | 5106.84 |
| 1194912000000 | 5087.68 |
| 1194998400000 | 5091.32 |
| 1195084800000 | 5015.38 |
| 1195171200000 | 4979.55 |
| 1195430400000 | 4913.95 |
| 1195516800000 | 4991.36 |
| 1195603200000 | 4918.17 |
| 1195689600000 | 4946.74 |
| 1195776000000 | 4977.4 |
| 1196035200000 | 4950.18 |
| 1196121600000 | 4926.63 |
| 1196208000000 | 5052.42 |
| 1196294400000 | 5079.59 |
| 1196380800000 | 5148.5 |
| 1196640000000 | 5126.74 |
| 1196726400000 | 5108.21 |
| 1196812800000 | 5197.07 |
| 1196899200000 | 5194.32 |
| 1196985600000 | 5229.31 |
| 1197244800000 | 5255.01 |
| 1197331200000 | 5239.35 |
| 1197417600000 | 5282.99 |
| 1197504000000 | 5186.3 |
| 1197590400000 | 5199.41 |
| 1198108800000 | 5147.62 |
| 1198195200000 | 5234.9399 |
| 1198713600000 | 5258.4399 |
| 1198800000000 | 5277.2299 |
| 1199232000000 | 5199.9 |
| 1199318400000 | 5173.28 |
| 1199404800000 | 5108.05 |
| 1199664000000 | 5113.59 |
| 1199750400000 | 5135.06 |
| 1199836800000 | 5091.05 |
| 1199923200000 | 5045.51 |
| 1200009600000 | 5048.6899 |
| 1200268800000 | 5057.89 |
| 1200355200000 | 4949.54 |
| 1200441600000 | 4887.52 |
| 1200528000000 | 4849.56 |
| 1200614400000 | 4784.56 |
| 1200873600000 | 4438.66 |
| 1200960000000 | 4425.09 |
| 1201046400000 | 4209.2299 |
| 1201132800000 | 4458.89 |
| 1201219200000 | 4448.18 |
| 1201478400000 | 4449.68 |
| 1201564800000 | 4497.77 |
| 1201651200000 | 4486.2299 |
| 1201737600000 | 4470.89 |
| 1201824000000 | 4546.88 |
| 1202083200000 | 4567.53 |
| 1202169600000 | 4414.2 |
| 1202256000000 | 4467.88 |
| 1202342400000 | 4393.7299 |
| 1202428800000 | 4415.62 |
| 1202688000000 | 4400.12 |
| 1202774400000 | 4546.35 |
| 1202860800000 | 4550.28 |
| 1202947200000 | 4542.6899 |
| 1203033600000 | 4458.06 |
| 1203292800000 | 4546.15 |
| 1203379200000 | 4568.84 |
| 1203465600000 | 4501.87 |
| 1203552000000 | 4505.16 |
| 1203638400000 | 4440.67 |
| 1203897600000 | 4490.39 |
| 1203984000000 | 4557.62 |
| 1204070400000 | 4565.28 |
| 1204156800000 | 4477.12 |
| 1204243200000 | 4402.65 |
| 1204502400000 | 4364.7 |
| 1204588800000 | 4270.04 |
| 1204675200000 | 4360.41 |
| 1204761600000 | 4300.28 |
| 1204848000000 | 4250.02 |
| 1205107200000 | 4207.16 |
| 1205193600000 | 4256.99 |
| 1205280000000 | 4305.78 |
| 1205366400000 | 4241.35 |
| 1205452800000 | 4209.53 |
| 1205712000000 | 4034.61 |
| 1205798400000 | 4172.16 |
| 1205884800000 | 4151.36 |
| 1205971200000 | 4124.7 |
| 1206403200000 | 4258.31 |
| 1206489600000 | 4235.17 |
| 1206576000000 | 4293.13 |
| 1206662400000 | 4281.27 |
| 1206921600000 | 4263.65 |
| 1207008000000 | 4384.59 |
| 1207094400000 | 4421.86 |
| 1207180800000 | 4398.55 |
| 1207267200000 | 4412.68 |
| 1207526400000 | 4450.29 |
| 1207612800000 | 4418.29 |
| 1207699200000 | 4385.2299 |
| 1207785600000 | 4361.5 |
| 1207872000000 | 4295.97 |
| 1208131200000 | 4264.1899 |
| 1208217600000 | 4283.4399 |
| 1208304000000 | 4360.1899 |
| 1208390400000 | 4346.52 |
| 1208476800000 | 4434.54 |
| 1208736000000 | 4397.97 |
| 1208822400000 | 4360.1 |
| 1208908800000 | 4403.4799 |
| 1208995200000 | 4420.71 |
| 1209081600000 | 4455.56 |
| 1209340800000 | 4463.01 |
| 1209427200000 | 4437.2299 |
| 1209513600000 | 4474.54 |
| 1209686400000 | 4521.4399 |
| 1209945600000 | 4526.99 |
| 1210032000000 | 4504.29 |
| 1210118400000 | 4537.2 |
| 1210204800000 | 4534.25 |
| 1210291200000 | 4486.3 |
| 1210550400000 | 4507.28 |
| 1210636800000 | 4522.68 |
| 1210723200000 | 4537.53 |
| 1210809600000 | 4536.05 |
| 1210896000000 | 4565.93 |
| 1211155200000 | 4609.26 |
| 1211241600000 | 4540.6899 |
| 1211328000000 | 4490.01 |
| 1211414400000 | 4489.08 |
| 1211500800000 | 4408.64 |
| 1211760000000 | 4414.87 |
| 1211846400000 | 4417.89 |
| 1211932800000 | 4465.38 |
| 1212019200000 | 4478.62 |
| 1212105600000 | 4489.89 |
| 1212364800000 | 4434.32 |
| 1212451200000 | 4440.91 |
| 1212537600000 | 4402.4399 |
| 1212624000000 | 4387.62 |
| 1212710400000 | 4300.81 |
| 1212969600000 | 4308.63 |
| 1213056000000 | 4280.77 |
| 1213142400000 | 4204.24 |
| 1213228800000 | 4245.02 |
| 1213315200000 | 4277.05 |
| 1213574400000 | 4255.01 |
| 1213660800000 | 4297.13 |
| 1213747200000 | 4254.7299 |
| 1213833600000 | 4250.06 |
| 1213920000000 | 4159.7 |
| 1214179200000 | 4166.67 |
| 1214265600000 | 4132.9 |
| 1214352000000 | 4184.62 |
| 1214438400000 | 4084.55 |
| 1214524800000 | 4060.72 |
| 1214784000000 | 4058.45 |
| 1214870400000 | 3993.72 |
| 1214956800000 | 3987.06 |
| 1215043200000 | 4017.62 |
| 1215129600000 | 3966.06 |
| 1215388800000 | 4044.18 |
| 1215475200000 | 3986.42 |
| 1215561600000 | 4038.31 |
| 1215648000000 | 3986.8 |
| 1215734400000 | 3890.87 |
| 1215993600000 | 3920.56 |
| 1216080000000 | 3845.6 |
| 1216166400000 | 3892.18 |
| 1216252800000 | 3965.47 |
| 1216339200000 | 4035.9 |
| 1216598400000 | 4062.57 |
| 1216684800000 | 4073.93 |
| 1216771200000 | 4132.92 |
| 1216857600000 | 4072.6 |
| 1216944000000 | 4070.08 |
| 1217203200000 | 4015.98 |
| 1217289600000 | 4046.11 |
| 1217376000000 | 4084.89 |
| 1217462400000 | 4097.18 |
| 1217548800000 | 4044.63 |
| 1217808000000 | 4015.13 |
| 1217894400000 | 4121.92 |
| 1217980800000 | 4148.92 |
| 1218067200000 | 4137.6 |
| 1218153600000 | 4149.08 |
| 1218412800000 | 4179.42 |
| 1218499200000 | 4164.4 |
| 1218585600000 | 4060.9 |
| 1218672000000 | 4073.56 |
| 1218758400000 | 4075.97 |
| 1219017600000 | 4067.66 |
| 1219104000000 | 3972.53 |
| 1219190400000 | 3994.89 |
| 1219276800000 | 3943.77 |
| 1219363200000 | 4010.46 |
| 1219622400000 | 3981.71 |
| 1219708800000 | 4009.26 |
| 1219795200000 | 3996.94 |
| 1219881600000 | 4059.86 |
| 1219968000000 | 4060.97 |
| 1220227200000 | 4060.65 |
| 1220313600000 | 4121.78 |
| 1220400000000 | 4089.54 |
| 1220486400000 | 3970.72 |
| 1220572800000 | 3874.52 |
| 1220832000000 | 3960.71 |
| 1220918400000 | 3941.53 |
| 1221004800000 | 3926.93 |
| 1221091200000 | 3907.06 |
| 1221177600000 | 3942.47 |
| 1221436800000 | 3834.51 |
| 1221523200000 | 3771.91 |
| 1221609600000 | 3706.04 |
| 1221696000000 | 3707.57 |
| 1221782400000 | 3913.78 |
| 1222041600000 | 3862.07 |
| 1222128000000 | 3837.27 |
| 1222214400000 | 3827.37 |
| 1222300800000 | 3903.35 |
| 1222387200000 | 3834.09 |
| 1222646400000 | 3671.95 |
| 1222732800000 | 3687.09 |
| 1222819200000 | 3671.48 |
| 1222905600000 | 3579.34 |
| 1222992000000 | 3665.59 |
| 1223251200000 | 3406.33 |
| 1223337600000 | 3368.15 |
| 1223424000000 | 3170.23 |
| 1223510400000 | 3090.16 |
| 1223596800000 | 2873.4699 |
| 1223856000000 | 3201.1 |
| 1223942400000 | 3287.56 |
| 1224028800000 | 3074.12 |
| 1224115200000 | 2923.11 |
| 1224201600000 | 3023.34 |
| 1224460800000 | 3057.29 |
| 1224547200000 | 3009.18 |
| 1224633600000 | 2890.39 |
| 1224720000000 | 2857.91 |
| 1224806400000 | 2716.25 |
| 1225065600000 | 2740.89 |
| 1225152000000 | 3049.98 |
| 1225238400000 | 3040.64 |
| 1225324800000 | 3078.9699 |
| 1225411200000 | 3154.01 |
| 1225670400000 | 3178.59 |
| 1225756800000 | 3337.43 |
| 1225843200000 | 3267.13 |
| 1225929600000 | 3043.73 |
| 1226016000000 | 3122.7 |
| 1226275200000 | 3177.76 |
| 1226361600000 | 3010.86 |
| 1226448000000 | 2894.9 |
| 1226534400000 | 2940 |
| 1226620800000 | 2978.39 |
| 1226880000000 | 2881.67 |
| 1226966400000 | 2895.71 |
| 1227052800000 | 2753.19 |
| 1227139200000 | 2668.53 |
| 1227225600000 | 2609.86 |
| 1227484800000 | 2879.81 |
| 1227571200000 | 2883.66 |
| 1227657600000 | 2883.71 |
| 1227744000000 | 2949.96 |
| 1227830400000 | 2952.6 |
| 1228089600000 | 2778.93 |
| 1228176000000 | 2865.56 |
| 1228262400000 | 2887.9699 |
| 1228348800000 | 2886.07 |
| 1228435200000 | 2770.51 |
| 1228694400000 | 2981.96 |
| 1228780800000 | 3021.95 |
| 1228867200000 | 3038.2399 |
| 1228953600000 | 3014.41 |
| 1229040000000 | 2948.76 |
| 1229299200000 | 2943.35 |
| 1229385600000 | 2990.83 |
| 1229472000000 | 2977.2199 |
| 1229558400000 | 3007.58 |
| 1229644800000 | 2969.83 |
| 1229904000000 | 2933.36 |
| 1229990400000 | 2927.26 |
| 1230508800000 | 2974.9899 |
| 1230595200000 | 3041.6 |
| 1230854400000 | 3144.59 |
| 1231113600000 | 3151.4899 |
| 1231200000000 | 3178.25 |
| 1231286400000 | 3122.08 |
| 1231372800000 | 3085.68 |
| 1231459200000 | 3024.96 |
| 1231718400000 | 2984.32 |
| 1231804800000 | 2932.04 |
| 1231891200000 | 2796.36 |
| 1231977600000 | 2742.21 |
| 1232064000000 | 2760.9 |
| 1232323200000 | 2729.2 |
| 1232409600000 | 2680.95 |
| 1232496000000 | 2694.42 |
| 1232582400000 | 2668.04 |
| 1232668800000 | 2642.44 |
| 1232928000000 | 2732.91 |
| 1233014400000 | 2730.71 |
| 1233100800000 | 2844.4 |
| 1233187200000 | 2787.28 |
| 1233273600000 | 2730.9699 |
| 1233532800000 | 2688.58 |
| 1233619200000 | 2754.16 |
| 1233705600000 | 2827.92 |
| 1233792000000 | 2838.88 |
| 1233878400000 | 2922.9 |
| 1234137600000 | 2937.03 |
| 1234224000000 | 2835.76 |
| 1234310400000 | 2851.02 |
| 1234396800000 | 2773.9899 |
| 1234483200000 | 2777.6 |
| 1234742400000 | 2748.15 |
| 1234828800000 | 2653.7 |
| 1234915200000 | 2646.32 |
| 1235001600000 | 2652.84 |
| 1235088000000 | 2526.85 |
| 1235347200000 | 2477.68 |
| 1235433600000 | 2452.04 |
| 1235520000000 | 2420.83 |
| 1235606400000 | 2481.4699 |
| 1235692800000 | 2419.31 |
| 1235952000000 | 2335.28 |
| 1236038400000 | 2323.11 |
| 1236124800000 | 2449.03 |
| 1236211200000 | 2325.93 |
| 1236297600000 | 2307.66 |
| 1236556800000 | 2323.69 |
| 1236643200000 | 2355.4 |
| 1236729600000 | 2463.09 |
| 1236816000000 | 2489.48 |
| 1236902400000 | 2488.03 |
| 1237161600000 | 2545.29 |
| 1237248000000 | 2509.46 |
| 1237334400000 | 2515.01 |
| 1237420800000 | 2545.02 |
| 1237507200000 | 2560.9 |
| 1237766400000 | 2628.64 |
| 1237852800000 | 2635.56 |
| 1237939200000 | 2658.17 |
| 1238025600000 | 2680.88 |
| 1238112000000 | 2645.75 |
| 1238371200000 | 2510.85 |
| 1238457600000 | 2570.9899 |
| 1238544000000 | 2600.13 |
| 1238630400000 | 2758.02 |
| 1238716800000 | 2759.95 |
| 1238976000000 | 2735.79 |
| 1239062400000 | 2718.62 |
| 1239148800000 | 2740.9 |
| 1239235200000 | 2821.07 |
| 1239667200000 | 2862.45 |
| 1239753600000 | 2857.9 |
| 1239840000000 | 2895.31 |
| 1239926400000 | 2937.48 |
| 1240185600000 | 2818 |
| 1240272000000 | 2826.91 |
| 1240358400000 | 2881.4699 |
| 1240444800000 | 2826.48 |
| 1240531200000 | 2910.63 |
| 1240790400000 | 2921.09 |
| 1240876800000 | 2866.73 |
| 1240963200000 | 2926.76 |
| 1241049600000 | 2955.33 |
| 1241395200000 | 3007.85 |
| 1241481600000 | 2976.7199 |
| 1241568000000 | 2993.2399 |
| 1241654400000 | 2927.88 |
| 1241740800000 | 2993.21 |
| 1242000000000 | 2964.2399 |
| 1242086400000 | 2955.82 |
| 1242172800000 | 2871.41 |
| 1242259200000 | 2875.55 |
| 1242345600000 | 2874.77 |
| 1242604800000 | 2942.75 |
| 1242691200000 | 3008.96 |
| 1242777600000 | 3054.06 |
| 1242864000000 | 2967.61 |
| 1242950400000 | 2978.42 |
| 1243209600000 | 2978.07 |
| 1243296000000 | 3018.77 |
| 1243382400000 | 3026.14 |
| 1243468800000 | 2984.38 |
| 1243555200000 | 2989.35 |
| 1243814400000 | 3111.85 |
| 1243900800000 | 3113.35 |
| 1243987200000 | 3058.8 |
| 1244073600000 | 3065.59 |
| 1244160000000 | 3073.36 |
| 1244419200000 | 3057.85 |
| 1244505600000 | 3025.3 |
| 1244592000000 | 3057.85 |
| 1244678400000 | 3091.76 |
| 1244764800000 | 3068.38 |
| 1245024000000 | 2959.26 |
| 1245110400000 | 2959.82 |
| 1245196800000 | 2904.88 |
| 1245283200000 | 2927.06 |
| 1245369600000 | 2927.69 |
| 1245628800000 | 2839.33 |
| 1245715200000 | 2847.65 |
| 1245801600000 | 2904.16 |
| 1245888000000 | 2904.16 |
| 1245974400000 | 2889.58 |
| 1246233600000 | 2955.3 |
| 1246320000000 | 2909.05 |
| 1246406400000 | 2967.61 |
| 1246492800000 | 2854.51 |
| 1246579200000 | 2848.29 |
| 1246838400000 | 2814.18 |
| 1246924800000 | 2781.73 |
| 1247011200000 | 2766.28 |
| 1247097600000 | 2801.02 |
| 1247184000000 | 2768.5 |
| 1247443200000 | 2856.84 |
| 1247529600000 | 2892.7399 |
| 1247616000000 | 2981.52 |
| 1247702400000 | 2998.91 |
| 1247788800000 | 3011.7399 |
| 1248048000000 | 3043.05 |
| 1248134400000 | 3081.66 |
| 1248220800000 | 3098.35 |
| 1248307200000 | 3174.41 |
| 1248393600000 | 3163.56 |
| 1248652800000 | 3176.9899 |
| 1248739200000 | 3130.52 |
| 1248825600000 | 3188.34 |
| 1248912000000 | 3243 |
| 1248998400000 | 3225.75 |
| 1249257600000 | 3283.04 |
| 1249344000000 | 3277.09 |
| 1249430400000 | 3238.37 |
| 1249516800000 | 3248.64 |
| 1249603200000 | 3302.46 |
| 1249862400000 | 3277.76 |
| 1249948800000 | 3197.71 |
| 1250035200000 | 3236.6 |
| 1250121600000 | 3267.4699 |
| 1250208000000 | 3211.81 |
| 1250467200000 | 3146.78 |
| 1250553600000 | 3176.5 |
| 1250640000000 | 3165.15 |
| 1250726400000 | 3212.9899 |
| 1250812800000 | 3304.75 |
| 1251072000000 | 3339.2399 |
| 1251158400000 | 3273.67 |
| 1251244800000 | 3340.58 |
| 1251331200000 | 3309.34 |
| 1251417600000 | 3337.79 |
| 1251676800000 | 3305.88 |
| 1251763200000 | 3222.81 |
| 1251849600000 | 3218.3 |
| 1251936000000 | 3207.16 |
| 1252022400000 | 3257.38 |
| 1252281600000 | 3305.2199 |
| 1252368000000 | 3316.2399 |
| 1252454400000 | 3372.22 |
| 1252540800000 | 3384.62 |
| 1252627200000 | 3402.32 |
| 1252886400000 | 3400.03 |
| 1252972800000 | 3405.32 |
| 1253059200000 | 3448.44 |
| 1253145600000 | 3467.12 |
| 1253232000000 | 3450.6 |
| 1253491200000 | 3429.32 |
| 1253577600000 | 3453.96 |
| 1253664000000 | 3449.53 |
| 1253750400000 | 3390.94 |
| 1253836800000 | 3376.54 |
| 1254096000000 | 3459.84 |
| 1254182400000 | 3456.46 |
| 1254268800000 | 3433.26 |
| 1254355200000 | 3360.29 |
| 1254441600000 | 3307.87 |
| 1254700800000 | 3332.65 |
| 1254787200000 | 3422.66 |
| 1254873600000 | 3412.44 |
| 1254960000000 | 3458.29 |
| 1255046400000 | 3455.47 |
| 1255305600000 | 3498.64 |
| 1255392000000 | 3456.94 |
| 1255478400000 | 3541.53 |
| 1255564800000 | 3527.4 |
| 1255651200000 | 3474.53 |
| 1255910400000 | 3540.58 |
| 1255996800000 | 3515.9 |
| 1256083200000 | 3529.04 |
| 1256169600000 | 3486.35 |
| 1256256000000 | 3472.63 |
| 1256515200000 | 3413.29 |
| 1256601600000 | 3408.97 |
| 1256688000000 | 3325.03 |
| 1256774400000 | 3380.2 |
| 1256860800000 | 3275.85 |
| 1257120000000 | 3285.44 |
| 1257206400000 | 3238.57 |
| 1257292800000 | 3293.55 |
| 1257379200000 | 3315.75 |
| 1257465600000 | 3320.18 |
| 1257724800000 | 3399.71 |
| 1257811200000 | 3395.77 |
| 1257897600000 | 3429.14 |
| 1257984000000 | 3426.48 |
| 1258070400000 | 3440.32 |
| 1258329600000 | 3511.7 |
| 1258416000000 | 3495.73 |
| 1258502400000 | 3501.29 |
| 1258588800000 | 3449.6 |
| 1258675200000 | 3425.99 |
| 1258934400000 | 3509.68 |
| 1259020800000 | 3490.21 |
| 1259107200000 | 3510.61 |
| 1259193600000 | 3396.36 |
| 1259280000000 | 3439.58 |
| 1259539200000 | 3403.48 |
| 1259625600000 | 3494.63 |
| 1259712000000 | 3497.7 |
| 1259798400000 | 3490.84 |
| 1259884800000 | 3519.45 |
| 1260144000000 | 3499.56 |
| 1260230400000 | 3441.38 |
| 1260316800000 | 3416.73 |
| 1260403200000 | 3453.74 |
| 1260489600000 | 3482.34 |
| 1260748800000 | 3510.15 |
| 1260835200000 | 3515.64 |
| 1260921600000 | 3571.35 |
| 1261008000000 | 3535.66 |
| 1261094400000 | 3527.66 |
| 1261353600000 | 3587.75 |
| 1261440000000 | 3596.92 |
| 1261526400000 | 3604.03 |
| 1261958400000 | 3631.54 |
| 1262044800000 | 3636.77 |
| 1262131200000 | 3604.02 |
| 1262563200000 | 3658.99 |
| 1262649600000 | 3649.05 |
| 1262736000000 | 3650.54 |
| 1262822400000 | 3641.49 |
| 1262908800000 | 3652.53 |
| 1263168000000 | 3654.27 |
| 1263254400000 | 3595.29 |
| 1263340800000 | 3607.48 |
| 1263427200000 | 3623.05 |
| 1263513600000 | 3554.74 |
| 1263772800000 | 3580.5 |
| 1263859200000 | 3615.55 |
| 1263945600000 | 3539.96 |
| 1264032000000 | 3476.7 |
| 1264118400000 | 3444.79 |
| 1264377600000 | 3406.11 |
| 1264464000000 | 3428.84 |
| 1264550400000 | 3404.36 |
| 1264636800000 | 3342.42 |
| 1264723200000 | 3383.81 |
| 1264982400000 | 3411.43 |
| 1265068800000 | 3444.67 |
| 1265155200000 | 3422.03 |
| 1265241600000 | 3338.38 |
| 1265328000000 | 3278.75 |
| 1265587200000 | 3309.18 |
| 1265673600000 | 3317.2199 |
| 1265760000000 | 3340.28 |
| 1265846400000 | 3320.65 |
| 1265932800000 | 3318.62 |
| 1266192000000 | 3325.01 |
| 1266278400000 | 3373.95 |
| 1266364800000 | 3407.82 |
| 1266451200000 | 3427.09 |
| 1266537600000 | 3452.26 |
| 1266796800000 | 3450.9 |
| 1266883200000 | 3381.11 |
| 1266969600000 | 3387.99 |
| 1267056000000 | 3337.92 |
| 1267142400000 | 3377.82 |
| 1267401600000 | 3447.18 |
| 1267488000000 | 3485.15 |
| 1267574400000 | 3509.97 |
| 1267660800000 | 3496.42 |
| 1267747200000 | 3545.9 |
| 1268006400000 | 3545.08 |
| 1268092800000 | 3551.12 |
| 1268179200000 | 3581.76 |
| 1268265600000 | 3576.95 |
| 1268352000000 | 3586.76 |
| 1268611200000 | 3561.72 |
| 1268697600000 | 3602.25 |
| 1268784000000 | 3634.17 |
| 1268870400000 | 3626.96 |
| 1268956800000 | 3608.95 |
| 1269216000000 | 3612.01 |
| 1269302400000 | 3629.97 |
| 1269388800000 | 3643.08 |
| 1269475200000 | 3699.75 |
| 1269561600000 | 3691.97 |
| 1269820800000 | 3714.17 |
| 1269907200000 | 3705.48 |
| 1269993600000 | 3712.18 |
| 1270080000000 | 3761.65 |
| 1270512000000 | 3771.52 |
| 1270598400000 | 3753.55 |
| 1270684800000 | 3723.03 |
| 1270771200000 | 3770.01 |
| 1271030400000 | 3770.16 |
| 1271116800000 | 3758.18 |
| 1271203200000 | 3786.88 |
| 1271289600000 | 3794.74 |
| 1271376000000 | 3728.06 |
| 1271635200000 | 3716.92 |
| 1271721600000 | 3777.66 |
| 1271808000000 | 3757.23 |
| 1271894400000 | 3720.03 |
| 1271980800000 | 3763.65 |
| 1272240000000 | 3807.49 |
| 1272326400000 | 3703.61 |
| 1272412800000 | 3658.36 |
| 1272499200000 | 3684.34 |
| 1272585600000 | 3667.73 |
| 1272844800000 | 3678.16 |
| 1272931200000 | 3567.08 |
| 1273017600000 | 3536.26 |
| 1273104000000 | 3492.81 |
| 1273190400000 | 3359.26 |
| 1273449600000 | 3538.07 |
| 1273536000000 | 3550.01 |
| 1273622400000 | 3634.3 |
| 1273708800000 | 3674.11 |
| 1273795200000 | 3559.25 |
| 1274054400000 | 3565.29 |
| 1274140800000 | 3617.75 |
| 1274227200000 | 3518.67 |
| 1274313600000 | 3447.02 |
| 1274400000000 | 3424.58 |
| 1274659200000 | 3410.84 |
| 1274745600000 | 3330.71 |
| 1274832000000 | 3383.03 |
| 1274918400000 | 3488.29 |
| 1275004800000 | 3487.66 |
| 1275264000000 | 3498.76 |
| 1275350400000 | 3508.56 |
| 1275436800000 | 3508.52 |
| 1275523200000 | 3551.84 |
| 1275609600000 | 3483.81 |
| 1275868800000 | 3463.83 |
| 1275955200000 | 3443.01 |
| 1276041600000 | 3508.61 |
| 1276128000000 | 3551.09 |
| 1276214400000 | 3545.62 |
| 1276473600000 | 3590.92 |
| 1276560000000 | 3620.05 |
| 1276646400000 | 3629 |
| 1276732800000 | 3648.34 |
| 1276819200000 | 3644.95 |
| 1277078400000 | 3689.5 |
| 1277164800000 | 3675.47 |
| 1277251200000 | 3637.64 |
| 1277337600000 | 3585.44 |
| 1277424000000 | 3559.13 |
| 1277683200000 | 3609.91 |
| 1277769600000 | 3489.61 |
| 1277856000000 | 3497.52 |
| 1277942400000 | 3434.15 |
| 1278028800000 | 3420.5 |
| 1278288000000 | 3409.98 |
| 1278374400000 | 3483.14 |
| 1278460800000 | 3513.55 |
| 1278547200000 | 3538.64 |
| 1278633600000 | 3555.99 |
| 1278892800000 | 3582.2 |
| 1278979200000 | 3629.79 |
| 1279065600000 | 3640.72 |
| 1279152000000 | 3605.3 |
| 1279238400000 | 3541.35 |
| 1279497600000 | 3523.08 |
| 1279584000000 | 3498.68 |
| 1279670400000 | 3512.1 |
| 1279756800000 | 3601.08 |
| 1279843200000 | 3615.26 |
| 1280102400000 | 3631.6 |
| 1280188800000 | 3639.28 |
| 1280275200000 | 3622.65 |
| 1280361600000 | 3596.71 |
| 1280448000000 | 3604.49 |
| 1280707200000 | 3689.01 |
| 1280793600000 | 3698.26 |
| 1280880000000 | 3711.99 |
| 1280966400000 | 3713.31 |
| 1281052800000 | 3669.96 |
| 1281312000000 | 3723.87 |
| 1281398400000 | 3685.56 |
| 1281484800000 | 3608.07 |
| 1281571200000 | 3596.98 |
| 1281657600000 | 3582.47 |
| 1281916800000 | 3582.56 |
| 1282003200000 | 3638.74 |
| 1282089600000 | 3626.97 |
| 1282176000000 | 3561.78 |
| 1282262400000 | 3520.76 |
| 1282521600000 | 3524.14 |
| 1282608000000 | 3479.88 |
| 1282694400000 | 3458.81 |
| 1282780800000 | 3466.49 |
| 1282867200000 | 3489.11 |
| 1283126400000 | 3466.39 |
| 1283212800000 | 3473.9 |
| 1283299200000 | 3566.93 |
| 1283385600000 | 3566.9 |
| 1283472000000 | 3596.66 |
| 1283731200000 | 3608.64 |
| 1283817600000 | 3586.85 |
| 1283904000000 | 3614.15 |
| 1283990400000 | 3647.61 |
| 1284076800000 | 3643.66 |
| 1284336000000 | 3671.16 |
| 1284422400000 | 3679.21 |
| 1284508800000 | 3671.27 |
| 1284595200000 | 3664.11 |
| 1284681600000 | 3640.71 |
| 1284940800000 | 3690.44 |
| 1285027200000 | 3679.53 |
| 1285113600000 | 3639.87 |
| 1285200000000 | 3626.02 |
| 1285286400000 | 3692.62 |
| 1285545600000 | 3681.24 |
| 1285632000000 | 3679.6 |
| 1285718400000 | 3662.5 |
| 1285804800000 | 3652 |
| 1285891200000 | 3641.64 |
| 1286150400000 | 3596.42 |
| 1286236800000 | 3644.27 |
| 1286323200000 | 3676.45 |
| 1286409600000 | 3679.69 |
| 1286496000000 | 3688.73 |
| 1286755200000 | 3699.19 |
| 1286841600000 | 3696.29 |
| 1286928000000 | 3772.48 |
| 1287014400000 | 3784.65 |
| 1287100800000 | 3806.36 |
| 1287360000000 | 3820.63 |
| 1287446400000 | 3805.42 |
| 1287532800000 | 3825.27 |
| 1287619200000 | 3875.96 |
| 1287705600000 | 3872.93 |
| 1287964800000 | 3892.49 |
| 1288051200000 | 3877.6 |
| 1288137600000 | 3850.74 |
| 1288224000000 | 3866.74 |
| 1288310400000 | 3870.31 |
| 1288569600000 | 3872.35 |
| 1288656000000 | 3901.34 |
| 1288742400000 | 3879.94 |
| 1288828800000 | 3948.47 |
| 1288915200000 | 3959.91 |
| 1289174400000 | 3957.74 |
| 1289260800000 | 3979.62 |
| 1289347200000 | 3939.77 |
| 1289433600000 | 3941.86 |
| 1289520000000 | 3948.43 |
| 1289779200000 | 3981 |
| 1289865600000 | 3906.58 |
| 1289952000000 | 3928.18 |
| 1290038400000 | 4005.59 |
| 1290124800000 | 4012.29 |
| 1290384000000 | 3999.69 |
| 1290470400000 | 3931.07 |
| 1290556800000 | 4000.72 |
| 1290643200000 | 4033.47 |
| 1290729600000 | 4015.48 |
| 1290988800000 | 3926.94 |
| 1291075200000 | 3921.39 |
| 1291161600000 | 4025.83 |
| 1291248000000 | 4079.17 |
| 1291334400000 | 4073.37 |
| 1291593600000 | 4077.27 |
| 1291680000000 | 4105.14 |
| 1291766400000 | 4089.87 |
| 1291852800000 | 4083.01 |
| 1291939200000 | 4107.63 |
| 1292198400000 | 4121.25 |
| 1292284800000 | 4120.08 |
| 1292371200000 | 4113.62 |
| 1292457600000 | 4118.32 |
| 1292544000000 | 4093.73 |
| 1292803200000 | 4114.93 |
| 1292889600000 | 4149.74 |
| 1292976000000 | 4143.84 |
| 1293062400000 | 4137.84 |
| 1293408000000 | 4086.86 |
| 1293494400000 | 4087.66 |
| 1293580800000 | 4101.36 |
| 1293667200000 | 4053.71 |
| 1294012800000 | 4098.01 |
| 1294099200000 | 4089.57 |
| 1294185600000 | 4068.74 |
| 1294272000000 | 4093.11 |
| 1294358400000 | 4073.44 |
| 1294617600000 | 4020.22 |
| 1294704000000 | 4069.76 |
| 1294790400000 | 4144.34 |
| 1294876800000 | 4148.05 |
| 1294963200000 | 4148.4 |
| 1295222400000 | 4149.78 |
| 1295308800000 | 4188.12 |
| 1295395200000 | 4152.54 |
| 1295481600000 | 4118.25 |
| 1295568000000 | 4140.62 |
| 1295827200000 | 4142.75 |
| 1295913600000 | 4137.61 |
| 1296000000000 | 4165.25 |
| 1296086400000 | 4181.7299 |
| 1296172800000 | 4150.9399 |
| 1296432000000 | 4136.11 |
| 1296518400000 | 4198.51 |
| 1296604800000 | 4198.34 |
| 1296691200000 | 4204.22 |
| 1296777600000 | 4217.46 |
| 1297036800000 | 4256.88 |
| 1297123200000 | 4280.11 |
| 1297209600000 | 4278.74 |
| 1297296000000 | 4290.13 |
| 1297382400000 | 4308.15 |
| 1297641600000 | 4323.01 |
| 1297728000000 | 4325.04 |
| 1297814400000 | 4333.13 |
| 1297900800000 | 4327.93 |
| 1297987200000 | 4339.59 |
| 1298246400000 | 4278.2 |
| 1298332800000 | 4276.33 |
| 1298419200000 | 4204.2299 |
| 1298505600000 | 4166.47 |
| 1298592000000 | 4198.46 |
| 1298851200000 | 4249.07 |
| 1298937600000 | 4220.52 |
| 1299024000000 | 4195.9399 |
| 1299110400000 | 4222.09 |
| 1299196800000 | 4194.63 |
| 1299456000000 | 4184.79 |
| 1299542400000 | 4186.49 |
| 1299628800000 | 4167.27 |
| 1299715200000 | 4127.22 |
| 1299801600000 | 4079.52 |
| 1300060800000 | 4012.39 |
| 1300147200000 | 3884.17 |
| 1300233600000 | 3806.07 |
| 1300320000000 | 3889.41 |
| 1300406400000 | 3893.81 |
| 1300665600000 | 3982.45 |
| 1300752000000 | 3961.92 |
| 1300838400000 | 3975.64 |
| 1300924800000 | 4051.08 |
| 1301011200000 | 4058.55 |
| 1301270400000 | 4054.03 |
| 1301356800000 | 4051.59 |
| 1301443200000 | 4123.28 |
| 1301529600000 | 4114.03 |
| 1301616000000 | 4194.95 |
| 1301875200000 | 4192.33 |
| 1301961600000 | 4192.32 |
| 1302048000000 | 4215.58 |
| 1302134400000 | 4194.35 |
| 1302220800000 | 4216.6899 |
| 1302480000000 | 4209.04 |
| 1302566400000 | 4148.62 |
| 1302652800000 | 4192.47 |
| 1302739200000 | 4162.93 |
| 1302825600000 | 4181.52 |
| 1303084800000 | 4093.24 |
| 1303171200000 | 4100.41 |
| 1303257600000 | 4222.54 |
| 1303344000000 | 4233.1899 |
| 1303776000000 | 4268.13 |
| 1303862400000 | 4296.28 |
| 1303948800000 | 4336.99 |
| 1304035200000 | 4360.07 |
| 1304294400000 | 4359.38 |
| 1304380800000 | 4343.77 |
| 1304467200000 | 4266.24 |
| 1304553600000 | 4254.22 |
| 1304640000000 | 4301.37 |
| 1304899200000 | 4240.41 |
| 1304985600000 | 4292.6 |
| 1305072000000 | 4288.92 |
| 1305158400000 | 4259.04 |
| 1305244800000 | 4212.4399 |
| 1305504000000 | 4202.9799 |
| 1305590400000 | 4128.39 |
| 1305676800000 | 4154.9 |
| 1305763200000 | 4186.4 |
| 1305849600000 | 4134.39 |
| 1306108800000 | 4051.79 |
| 1306195200000 | 4068.54 |
| 1306281600000 | 4079.72 |
| 1306368000000 | 4040.27 |
| 1306454400000 | 4063.77 |
| 1306713600000 | 4062.39 |
| 1306800000000 | 4138.33 |
| 1306886400000 | 4095.18 |
| 1306972800000 | 4013.9 |
| 1307059200000 | 4034.25 |
| 1307318400000 | 4020.64 |
| 1307404800000 | 4030.78 |
| 1307491200000 | 4006.1 |
| 1307577600000 | 4008.39 |
| 1307664000000 | 4011.73 |
| 1307923200000 | 4020.31 |
| 1308009600000 | 4088.09 |
| 1308096000000 | 4037.49 |
| 1308182400000 | 4034.84 |
| 1308268800000 | 4065.18 |
| 1308528000000 | 4057.33 |
| 1308614400000 | 4134.1 |
| 1308700800000 | 4129.95 |
| 1308787200000 | 4056.89 |
| 1308873600000 | 4040.97 |
| 1309132800000 | 4033.32 |
| 1309219200000 | 4067.51 |
| 1309305600000 | 4137.7 |
| 1309392000000 | 4184.3 |
| 1309478400000 | 4208.76 |
| 1309737600000 | 4222.14 |
| 1309824000000 | 4220.1899 |
| 1309910400000 | 4215.53 |
| 1309996800000 | 4238.36 |
| 1310083200000 | 4199.39 |
| 1310342400000 | 4101.56 |
| 1310428800000 | 4069.72 |
| 1310515200000 | 4122.9 |
| 1310601600000 | 4092.76 |
| 1310688000000 | 4095.82 |
| 1310947200000 | 4032.17 |
| 1311033600000 | 4080.22 |
| 1311120000000 | 4096.5 |
| 1311206400000 | 4135.54 |
| 1311292800000 | 4156.09 |
| 1311552000000 | 4166.39 |
| 1311638400000 | 4169.1899 |
| 1311724800000 | 4114.28 |
| 1311811200000 | 4078.77 |
| 1311897600000 | 4061.01 |
| 1312156800000 | 3944.84 |
| 1312243200000 | 3855.66 |
| 1312329600000 | 3767.09 |
| 1312416000000 | 3638.99 |
| 1312502400000 | 3537.67 |
| 1312761600000 | 3360.19 |
| 1312848000000 | 3356.67 |
| 1312934400000 | 3184.41 |
| 1313020800000 | 3288.9 |
| 1313107200000 | 3402.42 |
| 1313366400000 | 3416.3 |
| 1313452800000 | 3400.81 |
| 1313539200000 | 3374.73 |
| 1313625600000 | 3178.4 |
| 1313712000000 | 3108.73 |
| 1313971200000 | 3105.21 |
| 1314057600000 | 3138.44 |
| 1314144000000 | 3222.8 |
| 1314230400000 | 3167.81 |
| 1314316800000 | 3141.34 |
| 1314576000000 | 3216.55 |
| 1314662400000 | 3201.71 |
| 1314748800000 | 3281.65 |
| 1314835200000 | 3250.9 |
| 1314921600000 | 3141.81 |
| 1315180800000 | 2976.07 |
| 1315267200000 | 2946.46 |
| 1315353600000 | 3066.48 |
| 1315440000000 | 3068.15 |
| 1315526400000 | 2944.18 |
| 1315785600000 | 2877.4699 |
| 1315872000000 | 2930.83 |
| 1315958400000 | 3029.43 |
| 1316044800000 | 3124.75 |
| 1316131200000 | 3161.78 |
| 1316390400000 | 3072.38 |
| 1316476800000 | 3160.7399 |
| 1316563200000 | 3082.52 |
| 1316649600000 | 2929.59 |
| 1316736000000 | 2947.94 |
| 1316995200000 | 3032.4699 |
| 1317081600000 | 3192.94 |
| 1317168000000 | 3164.57 |
| 1317254400000 | 3199.26 |
| 1317340800000 | 3121.2199 |
| 1317600000000 | 3050.13 |
| 1317686400000 | 2959.37 |
| 1317772800000 | 3094.08 |
| 1317859200000 | 3202.48 |
| 1317945600000 | 3219.75 |
| 1318204800000 | 3317.09 |
| 1318291200000 | 3327.14 |
| 1318377600000 | 3400.59 |
| 1318464000000 | 3355.41 |
| 1318550400000 | 3385.11 |
| 1318809600000 | 3323.98 |
| 1318896000000 | 3334.18 |
| 1318982400000 | 3354.67 |
| 1319068800000 | 3271.25 |
| 1319155200000 | 3387.25 |
| 1319414400000 | 3435.08 |
| 1319500800000 | 3430.24 |
| 1319587200000 | 3412.84 |
| 1319673600000 | 3595.38 |
| 1319760000000 | 3600.11 |
| 1320019200000 | 3483.9 |
| 1320105600000 | 3309.84 |
| 1320192000000 | 3384.22 |
| 1320278400000 | 3479.27 |
| 1320364800000 | 3384.52 |
| 1320624000000 | 3363.27 |
| 1320710400000 | 3381.84 |
| 1320796800000 | 3307.02 |
| 1320883200000 | 3328.73 |
| 1320969600000 | 3436.08 |
| 1321228800000 | 3395.23 |
| 1321315200000 | 3365.79 |
| 1321401600000 | 3354.57 |
| 1321488000000 | 3318.73 |
| 1321574400000 | 3290.4 |
| 1321833600000 | 3180.21 |
| 1321920000000 | 3141.29 |
| 1322006400000 | 3096.12 |
| 1322092800000 | 3079.3 |
| 1322179200000 | 3116.03 |
| 1322438400000 | 3259.25 |
| 1322524800000 | 3290.21 |
| 1322611200000 | 3454.12 |
| 1322697600000 | 3424.08 |
| 1322784000000 | 3449.49 |
| 1323043200000 | 3463.9 |
| 1323129600000 | 3420.07 |
| 1323216000000 | 3400.73 |
| 1323302400000 | 3332.4899 |
| 1323388800000 | 3396.18 |
| 1323648000000 | 3282 |
| 1323734400000 | 3275.66 |
| 1323820800000 | 3219.43 |
| 1323907200000 | 3250.91 |
| 1323993600000 | 3234.55 |
| 1324252800000 | 3216.93 |
| 1324339200000 | 3316.95 |
| 1324425600000 | 3285.4699 |
| 1324512000000 | 3319.87 |
| 1324598400000 | 3335.05 |
| 1324944000000 | 3341.19 |
| 1325030400000 | 3273.9699 |
| 1325116800000 | 3283.4699 |
| 1325203200000 | 3346.06 |
| 1325462400000 | 3446.57 |
| 1325548800000 | 3498.22 |
| 1325635200000 | 3467.01 |
| 1325721600000 | 3458.18 |
| 1325808000000 | 3436.58 |
| 1326067200000 | 3413.5 |
| 1326153600000 | 3496.18 |
| 1326240000000 | 3490.15 |
| 1326326400000 | 3505.39 |
| 1326412800000 | 3484.89 |
| 1326672000000 | 3528.53 |
| 1326758400000 | 3592.59 |
| 1326844800000 | 3604.87 |
| 1326931200000 | 3639.87 |
| 1327017600000 | 3633.13 |
| 1327276800000 | 3650.26 |
| 1327363200000 | 3640.4 |
| 1327449600000 | 3628.45 |
| 1327536000000 | 3695.33 |
| 1327622400000 | 3679.68 |
| 1327881600000 | 3641.51 |
| 1327968000000 | 3649.71 |
| 1328054400000 | 3738.96 |
| 1328140800000 | 3760.89 |
| 1328227200000 | 3823.57 |
| 1328486400000 | 3822.54 |
| 1328572800000 | 3816.5 |
| 1328659200000 | 3813.36 |
| 1328745600000 | 3836.16 |
| 1328832000000 | 3782.05 |
| 1329091200000 | 3807.85 |
| 1329177600000 | 3802.16 |
| 1329264000000 | 3819.07 |
| 1329350400000 | 3815.64 |
| 1329436800000 | 3870.09 |
| 1329696000000 | 3926.78 |
| 1329782400000 | 3904.1 |
| 1329868800000 | 3867.65 |
| 1329955200000 | 3848.17 |
| 1330041600000 | 3879.29 |
| 1330300800000 | 3870.98 |
| 1330387200000 | 3892.49 |
| 1330473600000 | 3874.59 |
| 1330560000000 | 3923.09 |
| 1330646400000 | 3911.59 |
| 1330905600000 | 3880.6 |
| 1330992000000 | 3748.61 |
| 1331078400000 | 3770.01 |
| 1331164800000 | 3862.45 |
| 1331251200000 | 3887.5 |
| 1331510400000 | 3899.47 |
| 1331596800000 | 3952.9 |
| 1331683200000 | 4000.18 |
| 1331769600000 | 4036.64 |
| 1331856000000 | 4044 |
| 1332115200000 | 4041.97 |
| 1332201600000 | 3985.87 |
| 1332288000000 | 3995.13 |
| 1332374400000 | 3944.25 |
| 1332460800000 | 3952.36 |
| 1332720000000 | 3999.6 |
| 1332806400000 | 3999.41 |
| 1332892800000 | 3954.16 |
| 1332979200000 | 3884.3 |
| 1333065600000 | 3924.79 |
| 1333324800000 | 3986.84 |
| 1333411200000 | 3944.83 |
| 1333497600000 | 3832.83 |
| 1333584000000 | 3815.05 |
| 1334016000000 | 3720.27 |
| 1334102400000 | 3758.71 |
| 1334188800000 | 3797.29 |
| 1334275200000 | 3707.7 |
| 1334534400000 | 3730.86 |
| 1334620800000 | 3828.8 |
| 1334707200000 | 3789.97 |
| 1334793600000 | 3755.96 |
| 1334880000000 | 3791.2 |
| 1335139200000 | 3662.36 |
| 1335225600000 | 3700.12 |
| 1335312000000 | 3764.2 |
| 1335398400000 | 3783.57 |
| 1335484800000 | 3811.45 |
| 1335744000000 | 3765.65 |
| 1335916800000 | 3737.68 |
| 1336003200000 | 3728.71 |
| 1336089600000 | 3642.39 |
| 1336348800000 | 3644.21 |
| 1336435200000 | 3575.23 |
| 1336521600000 | 3591.56 |
| 1336608000000 | 3596.89 |
| 1336694400000 | 3628.8 |
| 1336953600000 | 3557.76 |
| 1337040000000 | 3529.77 |
| 1337126400000 | 3520.48 |
| 1337212800000 | 3471.59 |
| 1337299200000 | 3450.63 |
| 1337558400000 | 3483.8 |
| 1337644800000 | 3541.23 |
| 1337731200000 | 3458.94 |
| 1337817600000 | 3469.94 |
| 1337904000000 | 3469.91 |
| 1338163200000 | 3460.95 |
| 1338249600000 | 3501.58 |
| 1338336000000 | 3438.09 |
| 1338422400000 | 3429.12 |
| 1338508800000 | 3307.73 |
| 1338768000000 | 3268.08 |
| 1338854400000 | 3263.4899 |
| 1338940800000 | 3331.58 |
| 1339027200000 | 3359.26 |
| 1339113600000 | 3351.7399 |
| 1339372800000 | 3357.34 |
| 1339459200000 | 3368.29 |
| 1339545600000 | 3363.26 |
| 1339632000000 | 3355.46 |
| 1339718400000 | 3405.29 |
| 1339977600000 | 3415.56 |
| 1340064000000 | 3478.52 |
| 1340150400000 | 3494.24 |
| 1340236800000 | 3467.45 |
| 1340323200000 | 3423.79 |
| 1340582400000 | 3352.26 |
| 1340668800000 | 3354.6 |
| 1340755200000 | 3405.06 |
| 1340841600000 | 3361.83 |
| 1340928000000 | 3507.44 |
| 1341187200000 | 3551.06 |
| 1341273600000 | 3595.96 |
| 1341360000000 | 3588.63 |
| 1341446400000 | 3572.65 |
| 1341532800000 | 3504.07 |
| 1341792000000 | 3491.75 |
| 1341878400000 | 3519.49 |
| 1341964800000 | 3527.98 |
| 1342051200000 | 3509.12 |
| 1342137600000 | 3584.42 |
| 1342396800000 | 3589.13 |
| 1342483200000 | 3595.65 |
| 1342569600000 | 3654.02 |
| 1342656000000 | 3694.45 |
| 1342742400000 | 3624.28 |
| 1343001600000 | 3509.11 |
| 1343088000000 | 3493.3 |
| 1343174400000 | 3502.11 |
| 1343260800000 | 3598.56 |
| 1343347200000 | 3656.75 |
| 1343606400000 | 3703.02 |
| 1343692800000 | 3702.04 |
| 1343779200000 | 3692.31 |
| 1343865600000 | 3611.2 |
| 1343952000000 | 3753.1 |
| 1344211200000 | 3782.1 |
| 1344297600000 | 3809.01 |
| 1344384000000 | 3808.03 |
| 1344470400000 | 3807.39 |
| 1344556800000 | 3796.22 |
| 1344816000000 | 3777.16 |
| 1344902400000 | 3812.53 |
| 1344988800000 | 3797.45 |
| 1345075200000 | 3824.5 |
| 1345161600000 | 3848.88 |
| 1345420800000 | 3844.94 |
| 1345507200000 | 3875.36 |
| 1345593600000 | 3836.23 |
| 1345680000000 | 3798.96 |
| 1345766400000 | 3810.71 |
| 1346025600000 | 3852.47 |
| 1346112000000 | 3828 |
| 1346198400000 | 3832.31 |
| 1346284800000 | 3769.4 |
| 1346371200000 | 3810.56 |
| 1346630400000 | 3834.64 |
| 1346716800000 | 3789.68 |
| 1346803200000 | 3807.23 |
| 1346889600000 | 3918 |
| 1346976000000 | 3943.79 |
| 1347235200000 | 3943.35 |
| 1347321600000 | 3996.05 |
| 1347408000000 | 4014.32 |
| 1347494400000 | 3996.17 |
| 1347580800000 | 4051.82 |
| 1347840000000 | 4047.21 |
| 1347926400000 | 4016.6 |
| 1348012800000 | 4040.14 |
| 1348099200000 | 4039.44 |
| 1348185600000 | 4073.41 |
| 1348444800000 | 4052.39 |
| 1348531200000 | 4058.92 |
| 1348617600000 | 3977.69 |
| 1348704000000 | 3985.07 |
| 1348790400000 | 3944.69 |
| 1349049600000 | 4005.14 |
| 1349136000000 | 3993.73 |
| 1349222400000 | 4002.6 |
| 1349308800000 | 3993.38 |
| 1349395200000 | 4044.03 |
| 1349654400000 | 3985.72 |
| 1349740800000 | 3954.74 |
| 1349827200000 | 3938.72 |
| 1349913600000 | 3980.52 |
| 1350000000000 | 3953.63 |
| 1350259200000 | 3969.35 |
| 1350345600000 | 4032.22 |
| 1350432000000 | 4042.21 |
| 1350518400000 | 4065.54 |
| 1350604800000 | 4034.61 |
| 1350864000000 | 4005.86 |
| 1350950400000 | 3921.48 |
| 1351036800000 | 3931.95 |
| 1351123200000 | 3935.99 |
| 1351209600000 | 3953.27 |
| 1351468800000 | 3937.59 |
| 1351555200000 | 3982 |
| 1351641600000 | 3969.01 |
| 1351728000000 | 4010.03 |
| 1351814400000 | 4025.43 |
| 1352073600000 | 4005 |
| 1352160000000 | 4033.03 |
| 1352246400000 | 3953.81 |
| 1352332800000 | 3938.57 |
| 1352419200000 | 3915.91 |
| 1352678400000 | 3918.78 |
| 1352764800000 | 3918.98 |
| 1352851200000 | 3882.25 |
| 1352937600000 | 3850.27 |
| 1353024000000 | 3799.49 |
| 1353283200000 | 3894.23 |
| 1353369600000 | 3921.1 |
| 1353456000000 | 3927.5 |
| 1353542400000 | 3960.45 |
| 1353628800000 | 3995.52 |
| 1353888000000 | 3986.17 |
| 1353974400000 | 4008.2 |
| 1354060800000 | 4014.26 |
| 1354147200000 | 4045.72 |
| 1354233600000 | 4048.2 |
| 1354492800000 | 4064.44 |
| 1354579200000 | 4064.39 |
| 1354665600000 | 4075.01 |
| 1354752000000 | 4118.74 |
| 1354838400000 | 4109.59 |
| 1355097600000 | 4116.76 |
| 1355184000000 | 4148.92 |
| 1355270400000 | 4162.61 |
| 1355356800000 | 4144.67 |
| 1355443200000 | 4152.59 |
| 1355702400000 | 4157.22 |
| 1355788800000 | 4183.81 |
| 1355875200000 | 4191.97 |
| 1355961600000 | 4193.93 |
| 1356048000000 | 4174.33 |
| 1356566400000 | 4185.07 |
| 1356652800000 | 4161.3 |
| 1357084800000 | 4252.25 |
| 1357171200000 | 4240.04 |
| 1357257600000 | 4250.93 |
| 1357516800000 | 4227.04 |
| 1357603200000 | 4206.91 |
| 1357689600000 | 4220.38 |
| 1357776000000 | 4213.82 |
| 1357862400000 | 4217.68 |
| 1358121600000 | 4225.33 |
| 1358208000000 | 4196.02 |
| 1358294400000 | 4204.34 |
| 1358380800000 | 4228.58 |
| 1358467200000 | 4210.41 |
| 1358726400000 | 4235.9 |
| 1358812800000 | 4207.12 |
| 1358899200000 | 4213.31 |
| 1358985600000 | 4220.42 |
| 1359072000000 | 4280.36 |
| 1359331200000 | 4266.81 |
| 1359417600000 | 4275.26 |
| 1359504000000 | 4254.9399 |
| 1359590400000 | 4235.76 |
| 1359676800000 | 4267.28 |
| 1359936000000 | 4161.05 |
| 1360022400000 | 4175.4399 |
| 1360108800000 | 4129.95 |
| 1360195200000 | 4135.24 |
| 1360281600000 | 4168.77 |
| 1360540800000 | 4158.65 |
| 1360627200000 | 4173.01 |
| 1360713600000 | 4201.05 |
| 1360800000000 | 4157 |
| 1360886400000 | 4136.4799 |
| 1361145600000 | 4155.72 |
| 1361232000000 | 4223.2 |
| 1361318400000 | 4210.4 |
| 1361404800000 | 4131.21 |
| 1361491200000 | 4173.82 |
| 1361750400000 | 4234.41 |
| 1361836800000 | 4138.42 |
| 1361923200000 | 4181.33 |
| 1362009600000 | 4217.21 |
| 1362096000000 | 4198.05 |
| 1362355200000 | 4189.07 |
| 1362441600000 | 4286.41 |
| 1362528000000 | 4313.04 |
| 1362614400000 | 4324.2 |
| 1362700800000 | 4349.49 |
| 1362960000000 | 4348.31 |
| 1363046400000 | 4338.45 |
| 1363132800000 | 4341.03 |
| 1363219200000 | 4388.6899 |
| 1363305600000 | 4380.28 |
| 1363564800000 | 4362.77 |
| 1363651200000 | 4328.51 |
| 1363737600000 | 4358.02 |
| 1363824000000 | 4320.1899 |
| 1363910400000 | 4308.66 |
| 1364169600000 | 4286.63 |
| 1364256000000 | 4291.41 |
| 1364342400000 | 4242.08 |
| 1364428800000 | 4245.47 |
| 1364860800000 | 4326.38 |
| 1364947200000 | 4288.7299 |
| 1365033600000 | 4257.49 |
| 1365120000000 | 4171.09 |
| 1365379200000 | 4173.21 |
| 1365465600000 | 4159.53 |
| 1365552000000 | 4253.81 |
| 1365638400000 | 4273.12 |
| 1365724800000 | 4204.42 |
| 1365984000000 | 4187.14 |
| 1366070400000 | 4169.7299 |
| 1366156800000 | 4072.22 |
| 1366243200000 | 4056.3 |
| 1366329600000 | 4042.23 |
| 1366588800000 | 4051.84 |
| 1366675200000 | 4149.41 |
| 1366761600000 | 4204.33 |
| 1366848000000 | 4244.2299 |
| 1366934400000 | 4224.27 |
| 1367193600000 | 4230.17 |
| 1367280000000 | 4251.86 |
| 1367452800000 | 4277.74 |
| 1367539200000 | 4363.95 |
| 1367798400000 | 4345.61 |
| 1367884800000 | 4383.2 |
| 1367971200000 | 4406.7 |
| 1368057600000 | 4411.36 |
| 1368144000000 | 4420.17 |
| 1368403200000 | 4420.39 |
| 1368489600000 | 4452.2 |
| 1368576000000 | 4458.1899 |
| 1368662400000 | 4458.16 |
| 1368748800000 | 4458.96 |
| 1369008000000 | 4488.4799 |
| 1369094400000 | 4496.9 |
| 1369180800000 | 4528.29 |
| 1369267200000 | 4433.37 |
| 1369353600000 | 4403.84 |
| 1369612800000 | 4445.14 |
| 1369699200000 | 4496.82 |
| 1369785600000 | 4420.4799 |
| 1369872000000 | 4446.88 |
| 1369958400000 | 4419.52 |
| 1370217600000 | 4386.41 |
| 1370304000000 | 4391.9799 |
| 1370390400000 | 4334.41 |
| 1370476800000 | 4282.87 |
| 1370563200000 | 4365.03 |
| 1370822400000 | 4393.1899 |
| 1370908800000 | 4348.2 |
| 1370995200000 | 4306.18 |
| 1371081600000 | 4280.63 |
| 1371168000000 | 4297.87 |
| 1371427200000 | 4344.22 |
| 1371513600000 | 4351.57 |
| 1371600000000 | 4334.61 |
| 1371686400000 | 4192.92 |
| 1371772800000 | 4119.53 |
| 1372032000000 | 4068.34 |
| 1372118400000 | 4131.2 |
| 1372204800000 | 4199.79 |
| 1372291200000 | 4226.1 |
| 1372377600000 | 4209.43 |
| 1372636800000 | 4222.49 |
| 1372723200000 | 4183.8 |
| 1372809600000 | 4140.7299 |
| 1372896000000 | 4227.99 |
| 1372982400000 | 4128.39 |
| 1373241600000 | 4214.35 |
| 1373328000000 | 4261.54 |
| 1373414400000 | 4266.15 |
| 1373500800000 | 4314.9799 |
| 1373587200000 | 4343.53 |
| 1373846400000 | 4355.18 |
| 1373932800000 | 4337.33 |
| 1374019200000 | 4365.71 |
| 1374105600000 | 4409.27 |
| 1374192000000 | 4406.36 |
| 1374451200000 | 4406.09 |
| 1374537600000 | 4397.18 |
| 1374624000000 | 4431.5 |
| 1374710400000 | 4389.12 |
| 1374796800000 | 4360.52 |
| 1375056000000 | 4367.99 |
| 1375142400000 | 4374.33 |
| 1375228800000 | 4376.95 |
| 1375315200000 | 4448.22 |
| 1375401600000 | 4446.22 |
| 1375660800000 | 4441.6899 |
| 1375747200000 | 4389.52 |
| 1375833600000 | 4368.76 |
| 1375920000000 | 4399.34 |
| 1376006400000 | 4409.92 |
| 1376265600000 | 4420.99 |
| 1376352000000 | 4450.88 |
| 1376438400000 | 4462.71 |
| 1376524800000 | 4430 |
| 1376611200000 | 4438.28 |
| 1376870400000 | 4424.71 |
| 1376956800000 | 4389.67 |
| 1377043200000 | 4381.9399 |
| 1377129600000 | 4441.43 |
| 1377216000000 | 4451.53 |
| 1377475200000 | 4461.13 |
| 1377561600000 | 4359.28 |
| 1377648000000 | 4314.5 |
| 1377734400000 | 4333.89 |
| 1377820800000 | 4285.55 |
| 1378080000000 | 4359.97 |
| 1378166400000 | 4326.57 |
| 1378252800000 | 4334.61 |
| 1378339200000 | 4355.27 |
| 1378425600000 | 4376.79 |
| 1378684800000 | 4377.13 |
| 1378771200000 | 4467.16 |
| 1378857600000 | 4493.18 |
| 1378944000000 | 4492.26 |
| 1379030400000 | 4500.42 |
| 1379289600000 | 4555.2 |
| 1379376000000 | 4546.71 |
| 1379462400000 | 4567.39 |
| 1379548800000 | 4598.13 |
| 1379635200000 | 4588.37 |
| 1379894400000 | 4566.9799 |
| 1379980800000 | 4582.4799 |
| 1380067200000 | 4583.03 |
| 1380153600000 | 4582.22 |
| 1380240000000 | 4580.85 |
| 1380499200000 | 4545.36 |
| 1380585600000 | 4595.46 |
| 1380672000000 | 4563.88 |
| 1380758400000 | 4547.21 |
| 1380844800000 | 4560.47 |
| 1381104000000 | 4543.86 |
| 1381190400000 | 4524.99 |
| 1381276800000 | 4504.26 |
| 1381363200000 | 4593.68 |
| 1381449600000 | 4614.34 |
| 1381708800000 | 4613.8 |
| 1381795200000 | 4656.4399 |
| 1381881600000 | 4678.42 |
| 1381968000000 | 4660.43 |
| 1382054400000 | 4688.52 |
| 1382313600000 | 4689.64 |
| 1382400000000 | 4732.08 |
| 1382486400000 | 4717.49 |
| 1382572800000 | 4749.62 |
| 1382659200000 | 4752.33 |
| 1382918400000 | 4748.58 |
| 1383004800000 | 4771.52 |
| 1383091200000 | 4765.3 |
| 1383177600000 | 4777.81 |
| 1383264000000 | 4764.01 |
| 1383523200000 | 4779.56 |
| 1383609600000 | 4764.68 |
| 1383696000000 | 4781.4799 |
| 1383782400000 | 4802.72 |
| 1383868800000 | 4801.27 |
| 1384128000000 | 4816.91 |
| 1384214400000 | 4800.32 |
| 1384300800000 | 4788.87 |
| 1384387200000 | 4839.02 |
| 1384473600000 | 4849.08 |
| 1384732800000 | 4879.09 |
| 1384819200000 | 4862.09 |
| 1384905600000 | 4866.74 |
| 1384992000000 | 4863.57 |
| 1385078400000 | 4875.71 |
| 1385337600000 | 4918.5 |
| 1385424000000 | 4913.28 |
| 1385510400000 | 4945.57 |
| 1385596800000 | 4964.74 |
| 1385683200000 | 4974.22 |
| 1385942400000 | 4972.45 |
| 1386028800000 | 4878.02 |
| 1386115200000 | 4834.24 |
| 1386201600000 | 4804.79 |
| 1386288000000 | 4851.05 |
| 1386547200000 | 4863.09 |
| 1386633600000 | 4820.39 |
| 1386720000000 | 4800.65 |
| 1386806400000 | 4768.86 |
| 1386892800000 | 4763.28 |
| 1387152000000 | 4846.37 |
| 1387238400000 | 4804.89 |
| 1387324800000 | 4855.99 |
| 1387411200000 | 4937.43 |
| 1387497600000 | 4971.51 |
| 1387756800000 | 5018.39 |
| 1388102400000 | 5071.58 |
| 1388361600000 | 5051.89 |
| 1388620800000 | 4971.4399 |
| 1388707200000 | 4990 |
| 1388966400000 | 4986.22 |
| 1389052800000 | 5027.58 |
| 1389139200000 | 5023.16 |
| 1389225600000 | 4982.84 |
| 1389312000000 | 5010.15 |
| 1389571200000 | 5029.68 |
| 1389657600000 | 5045.7299 |
| 1389744000000 | 5147.96 |
| 1389830400000 | 5139.4399 |
| 1389916800000 | 5152.8 |
| 1390176000000 | 5138.49 |
| 1390262400000 | 5146 |
| 1390348800000 | 5140.71 |
| 1390435200000 | 5093.61 |
| 1390521600000 | 4967.1899 |
| 1390780800000 | 4944.56 |
| 1390867200000 | 4975.07 |
| 1390953600000 | 4923.28 |
| 1391040000000 | 4942.82 |
| 1391126400000 | 4907.42 |
| 1391385600000 | 4844.17 |
| 1391472000000 | 4813.31 |
| 1391558400000 | 4807.14 |
| 1391644800000 | 4881.18 |
| 1391731200000 | 4905.1 |
| 1391990400000 | 4898.74 |
| 1392076800000 | 4998.52 |
| 1392163200000 | 5030.85 |
| 1392249600000 | 5060.89 |
| 1392336000000 | 5094.66 |
| 1392595200000 | 5091.62 |
| 1392681600000 | 5093.32 |
| 1392768000000 | 5093.4 |
| 1392854400000 | 5071.64 |
| 1392940800000 | 5091.8 |
| 1393200000000 | 5119.16 |
| 1393286400000 | 5113.91 |
| 1393372800000 | 5094.02 |
| 1393459200000 | 5055.31 |
| 1393545600000 | 5110.05 |
| 1393804800000 | 4934.4399 |
| 1393891200000 | 5055.81 |
| 1393977600000 | 5030.86 |
| 1394064000000 | 5031.31 |
| 1394150400000 | 4930.12 |
| 1394409600000 | 4885.18 |
| 1394496000000 | 4907.38 |
| 1394582400000 | 4844.72 |
| 1394668800000 | 4754.61 |
| 1394755200000 | 4774.84 |
| 1395014400000 | 4840.17 |
| 1395100800000 | 4872.6 |
| 1395187200000 | 4890.92 |
| 1395273600000 | 4900.67 |
| 1395360000000 | 4925.22 |
| 1395619200000 | 4843.95 |
| 1395705600000 | 4922.83 |
| 1395792000000 | 4980.91 |
| 1395878400000 | 4982.29 |
| 1395964800000 | 5053.9799 |
| 1396224000000 | 5037.49 |
| 1396310400000 | 5062.6899 |
| 1396396800000 | 5073.05 |
| 1396483200000 | 5075.92 |
| 1396569600000 | 5111.22 |
| 1396828800000 | 5012.43 |
| 1396915200000 | 5001.85 |
| 1397001600000 | 5010.05 |
| 1397088000000 | 4968.9399 |
| 1397174400000 | 4895.79 |
| 1397433600000 | 4908.33 |
| 1397520000000 | 4821.58 |
| 1397606400000 | 4897.27 |
| 1397692800000 | 4942.35 |
| 1398124800000 | 5041.89 |
| 1398211200000 | 5012.62 |
| 1398297600000 | 5015.06 |
| 1398384000000 | 4937.82 |
| 1398643200000 | 4959.59 |
| 1398729600000 | 5031.97 |
| 1398816000000 | 5030.34 |
| 1398988800000 | 4991.62 |
| 1399248000000 | 4962.33 |
| 1399334400000 | 4930.13 |
| 1399420800000 | 4958.1 |
| 1399507200000 | 4987.17 |
| 1399593600000 | 4971.88 |
| 1399852800000 | 5033.97 |
| 1399939200000 | 5061.15 |
| 1400025600000 | 5057.33 |
| 1400112000000 | 5005.9 |
| 1400198400000 | 4973.99 |
| 1400457600000 | 4988.29 |
| 1400544000000 | 4977.67 |
| 1400630400000 | 5004.45 |
| 1400716800000 | 5010.72 |
| 1400803200000 | 5030.01 |
| 1401062400000 | 5094.39 |
| 1401148800000 | 5119.1899 |
| 1401235200000 | 5113.63 |
| 1401321600000 | 5113.39 |
| 1401408000000 | 5115.54 |
| 1401667200000 | 5119.14 |
| 1401753600000 | 5103.38 |
| 1401840000000 | 5107.05 |
| 1401926400000 | 5117.92 |
| 1402012800000 | 5138.2299 |
| 1402272000000 | 5149.29 |
| 1402358400000 | 5159.66 |
| 1402444800000 | 5119.01 |
| 1402531200000 | 5113.36 |
| 1402617600000 | 5100.02 |
| 1402876800000 | 5085.26 |
| 1402963200000 | 5103.9399 |
| 1403049600000 | 5108.95 |
| 1403136000000 | 5146.74 |
| 1403222400000 | 5138.18 |
| 1403481600000 | 5104.06 |
| 1403568000000 | 5112.89 |
| 1403654400000 | 5076.71 |
| 1403740800000 | 5044.37 |
| 1403827200000 | 5049.65 |
| 1404086400000 | 5058.86 |
| 1404172800000 | 5094.54 |
| 1404259200000 | 5099.1 |
| 1404345600000 | 5159.89 |
| 1404432000000 | 5149.41 |
| 1404691200000 | 5096.42 |
| 1404777600000 | 5027.79 |
| 1404864000000 | 5046.07 |
| 1404950400000 | 4969.38 |
| 1405036800000 | 4973.09 |
| 1405296000000 | 5033.11 |
| 1405382400000 | 5000.39 |
| 1405468800000 | 5072.34 |
| 1405555200000 | 5018.12 |
| 1405641600000 | 5000.7 |
| 1405900800000 | 4945.16 |
| 1405987200000 | 5008.06 |
| 1406073600000 | 5017.96 |
| 1406160000000 | 5038.8 |
| 1406246400000 | 4961.6 |
| 1406505600000 | 4938.01 |
| 1406592000000 | 4966.55 |
| 1406678400000 | 4935.7 |
| 1406764800000 | 4839.91 |
| 1406851200000 | 4738.35 |
| 1407110400000 | 4709.57 |
| 1407196800000 | 4727.88 |
| 1407283200000 | 4697.17 |
| 1407369600000 | 4650.32 |
| 1407456000000 | 4635.07 |
| 1407715200000 | 4723.26 |
| 1407801600000 | 4666.01 |
| 1407888000000 | 4732.59 |
| 1407974400000 | 4746.08 |
| 1408060800000 | 4677.91 |
| 1408320000000 | 4756.49 |
| 1408406400000 | 4802.25 |
| 1408492800000 | 4792.11 |
| 1408579200000 | 4836.85 |
| 1408665600000 | 4804.76 |
| 1408924800000 | 4892.7299 |
| 1409011200000 | 4932.86 |
| 1409097600000 | 4923.37 |
| 1409184000000 | 4868.24 |
| 1409270400000 | 4872.16 |
| 1409529600000 | 4876.72 |
| 1409616000000 | 4891.12 |
| 1409702400000 | 4952.59 |
| 1409788800000 | 5002.88 |
| 1409875200000 | 5014.59 |
| 1410134400000 | 5020.26 |
| 1410220800000 | 4995.91 |
| 1410307200000 | 4990.49 |
| 1410393600000 | 4985.92 |
| 1410480000000 | 4965.26 |
| 1410739200000 | 4969.63 |
| 1410825600000 | 4955.9 |
| 1410912000000 | 4970.6 |
| 1410998400000 | 5040.89 |
| 1411084800000 | 5041.47 |
| 1411344000000 | 5015.89 |
| 1411430400000 | 4936.4 |
| 1411516800000 | 4970.84 |
| 1411603200000 | 4892.66 |
| 1411689600000 | 4882.65 |
| 1411948800000 | 4847.85 |
| 1412035200000 | 4874.28 |
| 1412121600000 | 4826.81 |
| 1412208000000 | 4730.9399 |
| 1412553600000 | 4738.06 |
| 1412640000000 | 4674.62 |
| 1412726400000 | 4627.87 |
| 1412812800000 | 4632.86 |
| 1412899200000 | 4521.62 |
| 1413158400000 | 4533.77 |
| 1413244800000 | 4540.35 |
| 1413331200000 | 4410.05 |
| 1413417600000 | 4415.68 |
| 1413504000000 | 4553.24 |
| 1413763200000 | 4485.07 |
| 1413849600000 | 4572.12 |
| 1413936000000 | 4599.4799 |
| 1414022400000 | 4654.61 |
| 1414108800000 | 4623.99 |
| 1414368000000 | 4580.17 |
| 1414454400000 | 4665.35 |
| 1414540800000 | 4672.88 |
| 1414627200000 | 4689.35 |
| 1414713600000 | 4798.4399 |
| 1414972800000 | 4759.77 |
| 1415059200000 | 4715.92 |
| 1415145600000 | 4792.58 |
| 1415232000000 | 4824.4399 |
| 1415318400000 | 4780.41 |
| 1415577600000 | 4811.3 |
| 1415664000000 | 4820.13 |
| 1415750400000 | 4738.8 |
| 1415836800000 | 4758.12 |
| 1415923200000 | 4760.4 |
| 1416182400000 | 4787.88 |
| 1416268800000 | 4865.15 |
| 1416355200000 | 4873.52 |
| 1416441600000 | 4879.26 |
| 1416528000000 | 5007.15 |
| 1416787200000 | 5034.41 |
| 1416873600000 | 5073.34 |
| 1416960000000 | 5101.3 |
| 1417046400000 | 5131.82 |
| 1417132800000 | 5134.89 |
| 1417392000000 | 5125.9799 |
| 1417478400000 | 5110.83 |
| 1417564800000 | 5130.2299 |
| 1417651200000 | 5068.27 |
| 1417737600000 | 5189.56 |
| 1417996800000 | 5152.46 |
| 1418083200000 | 5038.62 |
| 1418169600000 | 5041.71 |
| 1418256000000 | 5074.02 |
| 1418342400000 | 4936.24 |
| 1418601600000 | 4802.11 |
| 1418688000000 | 4920.38 |
| 1418774400000 | 4910.36 |
| 1418860800000 | 5047.54 |
| 1418947200000 | 5035.14 |
| 1419206400000 | 5075.68 |
| 1419292800000 | 5104.67 |
| 1419811200000 | 5107.26 |
| 1419897600000 | 5044.71 |
| 1420156800000 | 5023.7 |
| 1420416000000 | 4873.7 |
| 1420502400000 | 4871.9 |
| 1420588800000 | 4896.86 |
| 1420675200000 | 5061.2 |
| 1420761600000 | 4963.9 |
| 1421020800000 | 5032.54 |
| 1421107200000 | 5114.39 |
| 1421193600000 | 5050.64 |
| 1421280000000 | 5161.52 |
| 1421366400000 | 5231.06 |
| 1421625600000 | 5269.43 |
| 1421712000000 | 5277.03 |
| 1421798400000 | 5298.6899 |
| 1421884800000 | 5368.86 |
| 1421971200000 | 5478.9399 |
| 1422230400000 | 5555.46 |
| 1422316800000 | 5468.13 |
| 1422403200000 | 5494.55 |
| 1422489600000 | 5508.63 |
| 1422576000000 | 5486.32 |
| 1422835200000 | 5554.5 |
| 1422921600000 | 5586.67 |
| 1423008000000 | 5597.2299 |
| 1423094400000 | 5594.06 |
| 1423180800000 | 5563.87 |
| 1423440000000 | 5469.9799 |
| 1423526400000 | 5516.38 |
| 1423612800000 | 5515.52 |
| 1423699200000 | 5601.7 |
| 1423785600000 | 5622.7 |
| 1424044800000 | 5602.15 |
| 1424131200000 | 5587.89 |
| 1424217600000 | 5621.3 |
| 1424304000000 | 5642.27 |
| 1424390400000 | 5667.3 |
| 1424649600000 | 5708.51 |
| 1424736000000 | 5746.9399 |
| 1424822400000 | 5749.1899 |
| 1424908800000 | 5809.31 |
| 1424995200000 | 5847.4799 |
| 1425254400000 | 5852.15 |
| 1425340800000 | 5785.4 |
| 1425427200000 | 5841.91 |
| 1425513600000 | 5900.13 |
| 1425600000000 | 5924.29 |
| 1425859200000 | 5940.28 |
| 1425945600000 | 5898.3 |
| 1426032000000 | 6054.9799 |
| 1426118400000 | 6051.61 |
| 1426204800000 | 6103.97 |
| 1426464000000 | 6240.43 |
| 1426550400000 | 6144.56 |
| 1426636800000 | 6114.55 |
| 1426723200000 | 6103.27 |
| 1426809600000 | 6175.31 |
| 1427068800000 | 6101.6899 |
| 1427155200000 | 6158.04 |
| 1427241600000 | 6086.04 |
| 1427328000000 | 6074.9399 |
| 1427414400000 | 6087.58 |
| 1427673600000 | 6199.2299 |
| 1427760000000 | 6137.77 |
| 1427846400000 | 6155.38 |
| 1427932800000 | 6122.63 |
| 1428364800000 | 6202.82 |
| 1428451200000 | 6158.06 |
| 1428537600000 | 6224.8 |
| 1428624000000 | 6331.39 |
| 1428883200000 | 6313.01 |
| 1428969600000 | 6254.8 |
| 1429056000000 | 6256.66 |
| 1429142400000 | 6137.51 |
| 1429228800000 | 5978.82 |
| 1429488000000 | 6081.89 |
| 1429574400000 | 6106.2 |
| 1429660800000 | 6069.16 |
| 1429747200000 | 5995.68 |
| 1429833600000 | 6030.09 |
| 1430092800000 | 6146.65 |
| 1430179200000 | 6030.29 |
| 1430265600000 | 5836.72 |
| 1430352000000 | 5847.84 |
| 1430697600000 | 5913.55 |
| 1430784000000 | 5765.02 |
| 1430870400000 | 5771.74 |
| 1430956800000 | 5781.61 |
| 1431043200000 | 5925.62 |
| 1431302400000 | 5907.5 |
| 1431388800000 | 5806.09 |
| 1431475200000 | 5740.26 |
| 1431561600000 | 5836.83 |
| 1431648000000 | 5780.15 |
| 1431907200000 | 5854.6899 |
| 1431993600000 | 5985.3 |
| 1432080000000 | 5981.81 |
| 1432166400000 | 5982.56 |
| 1432252800000 | 5941.78 |
| 1432598400000 | 5846.4799 |
| 1432684800000 | 5920.18 |
| 1432771200000 | 5858.81 |
| 1432857600000 | 5726.71 |
| 1433116800000 | 5738.02 |
| 1433203200000 | 5684.13 |
| 1433289600000 | 5729.7 |
| 1433376000000 | 5690.09 |
| 1433462400000 | 5617.99 |
| 1433721600000 | 5551.76 |
| 1433808000000 | 5519.77 |
| 1433894400000 | 5652.16 |
| 1433980800000 | 5685.83 |
| 1434067200000 | 5617.47 |
| 1434326400000 | 5511.33 |
| 1434412800000 | 5541.14 |
| 1434499200000 | 5508.02 |
| 1434585600000 | 5569.34 |
| 1434672000000 | 5539.36 |
| 1434931200000 | 5750.3 |
| 1435017600000 | 5791.46 |
| 1435104000000 | 5755.7 |
| 1435190400000 | 5756.63 |
| 1435276800000 | 5766.32 |
| 1435536000000 | 5560.9799 |
| 1435622400000 | 5491.63 |
| 1435708800000 | 5609.81 |
| 1435795200000 | 5569.09 |
| 1435881600000 | 5548.54 |
| 1436140800000 | 5464.36 |
| 1436227200000 | 5357.06 |
| 1436313600000 | 5392.45 |
| 1436400000000 | 5517.4399 |
| 1436486400000 | 5677.61 |
| 1436745600000 | 5762.28 |
| 1436832000000 | 5778.59 |
| 1436918400000 | 5790.01 |
| 1437004800000 | 5878.87 |
| 1437091200000 | 5857.13 |
| 1437350400000 | 5888.39 |
| 1437436800000 | 5822.7 |
| 1437523200000 | 5780.4799 |
| 1437609600000 | 5776.1899 |
| 1437696000000 | 5693.57 |
| 1437955200000 | 5547.54 |
| 1438041600000 | 5606.5 |
| 1438128000000 | 5625.54 |
| 1438214400000 | 5648.26 |
| 1438300800000 | 5674.27 |
| 1438560000000 | 5741.88 |
| 1438646400000 | 5748.07 |
| 1438732800000 | 5838.5 |
| 1438819200000 | 5812.81 |
| 1438905600000 | 5765.51 |
| 1439164800000 | 5822.6899 |
| 1439251200000 | 5666.58 |
| 1439337600000 | 5481.41 |
| 1439424000000 | 5526.58 |
| 1439510400000 | 5511.78 |
| 1439769600000 | 5489.3 |
| 1439856000000 | 5477.05 |
| 1439942400000 | 5359.76 |
| 1440028800000 | 5234.34 |
| 1440115200000 | 5079.97 |
| 1440374400000 | 4841.09 |
| 1440460800000 | 5081.78 |
| 1440547200000 | 5016.2 |
| 1440633600000 | 5175.85 |
| 1440720000000 | 5167.28 |
| 1440979200000 | 5147.68 |
| 1441065600000 | 5025.3 |
| 1441152000000 | 5041.6 |
| 1441238400000 | 5176.97 |
| 1441324800000 | 5036.58 |
| 1441584000000 | 5071.9799 |
| 1441670400000 | 5153.65 |
| 1441756800000 | 5169.58 |
| 1441843200000 | 5123.08 |
| 1441929600000 | 5079.4799 |
| 1442188800000 | 5083.59 |
| 1442275200000 | 5111.88 |
| 1442361600000 | 5131.5 |
| 1442448000000 | 5132.68 |
| 1442534400000 | 4975.43 |
| 1442793600000 | 4991.66 |
| 1442880000000 | 4802.08 |
| 1442966400000 | 4823.13 |
| 1443052800000 | 4730.31 |
| 1443139200000 | 4861.22 |
| 1443398400000 | 4758.37 |
| 1443484800000 | 4741.74 |
| 1443571200000 | 4847.12 |
| 1443657600000 | 4771.26 |
| 1443744000000 | 4793.25 |
| 1444003200000 | 4924.57 |
| 1444089600000 | 4968.74 |
| 1444176000000 | 5002.65 |
| 1444262400000 | 5014.02 |
| 1444348800000 | 5065.97 |
| 1444608000000 | 5077.62 |
| 1444694400000 | 5033.96 |
| 1444780800000 | 4975.27 |
| 1444867200000 | 5050.01 |
| 1444953600000 | 5069.89 |
| 1445212800000 | 5099.9399 |
| 1445299200000 | 5091.6 |
| 1445385600000 | 5136.96 |
| 1445472000000 | 5264.35 |
| 1445558400000 | 5416.16 |
| 1445817600000 | 5419.57 |
| 1445904000000 | 5364.8 |
| 1445990400000 | 5434.93 |
| 1446076800000 | 5419.32 |
| 1446163200000 | 5444.06 |
| 1446422400000 | 5494.49 |
| 1446508800000 | 5494.74 |
| 1446595200000 | 5441.59 |
| 1446681600000 | 5462.92 |
| 1446768000000 | 5513.24 |
| 1447027200000 | 5426.65 |
| 1447113600000 | 5435.21 |
| 1447200000000 | 5473.02 |
| 1447286400000 | 5410.18 |
| 1447372800000 | 5372.9399 |
| 1447632000000 | 5375.36 |
| 1447718400000 | 5504.71 |
| 1447804800000 | 5499.15 |
| 1447891200000 | 5562.11 |
| 1447977600000 | 5579.37 |
| 1448236800000 | 5565.56 |
| 1448323200000 | 5486.13 |
| 1448409600000 | 5604.31 |
| 1448496000000 | 5680.1899 |
| 1448582400000 | 5666.64 |
| 1448841600000 | 5711.03 |
| 1448928000000 | 5650.32 |
| 1449014400000 | 5614.59 |
| 1449100800000 | 5413.5 |
| 1449187200000 | 5394.86 |
| 1449446400000 | 5462.09 |
| 1449532800000 | 5355.47 |
| 1449619200000 | 5314.78 |
| 1449705600000 | 5318.01 |
| 1449792000000 | 5188.12 |
| 1450051200000 | 5087.41 |
| 1450137600000 | 5243.47 |
| 1450224000000 | 5252.95 |
| 1450310400000 | 5387.85 |
| 1450396800000 | 5322.66 |
| 1450656000000 | 5267.26 |
| 1450742400000 | 5262.7299 |
| 1450828800000 | 5382.6 |
| 1451260800000 | 5345.6 |
| 1451347200000 | 5449.08 |
| 1451433600000 | 5390.31 |
| 1451865600000 | 5159.72 |
| 1451952000000 | 5173.09 |
| 1452038400000 | 5124.89 |
| 1452124800000 | 5007.39 |
| 1452211200000 | 4941.91 |
| 1452470400000 | 4929.7299 |
| 1452556800000 | 5010.1899 |
| 1452643200000 | 4997.91 |
| 1452729600000 | 4914.24 |
| 1452816000000 | 4789.34 |
| 1453075200000 | 4777.59 |
| 1453161600000 | 4849.02 |
| 1453248000000 | 4712.25 |
| 1453334400000 | 4803.83 |
| 1453420800000 | 4899.53 |
| 1453680000000 | 4885.11 |
| 1453766400000 | 4928.57 |
| 1453852800000 | 4941.03 |
| 1453939200000 | 4820.36 |
| 1454025600000 | 4899.58 |
| 1454284800000 | 4879.14 |
| 1454371200000 | 4790.71 |
| 1454457600000 | 4717.56 |
| 1454544000000 | 4696.68 |
| 1454630400000 | 4643.04 |
| 1454889600000 | 4489.46 |
| 1454976000000 | 4439.43 |
| 1455062400000 | 4508.56 |
| 1455148800000 | 4376.46 |
| 1455235200000 | 4483.86 |
| 1455494400000 | 4603.64 |
| 1455580800000 | 4567.68 |
| 1455667200000 | 4688.68 |
| 1455753600000 | 4731.97 |
| 1455840000000 | 4692.75 |
| 1456099200000 | 4785.4399 |
| 1456185600000 | 4707.05 |
| 1456272000000 | 4582.68 |
| 1456358400000 | 4664.4799 |
| 1456444800000 | 4755.27 |
| 1456704000000 | 4746.42 |
| 1456790400000 | 4857.32 |
| 1456876800000 | 4887.1 |
| 1456963200000 | 4874.58 |
| 1457049600000 | 4910.49 |
| 1457308800000 | 4887.89 |
| 1457395200000 | 4844.83 |
| 1457481600000 | 4859.86 |
| 1457568000000 | 4747.51 |
| 1457654400000 | 4914.06 |
| 1457913600000 | 4993.5 |
| 1458000000000 | 4965.32 |
| 1458086400000 | 4990 |
| 1458172800000 | 4944.27 |
| 1458259200000 | 4973.39 |
| 1458518400000 | 4972.31 |
| 1458604800000 | 4992.9799 |
| 1458691200000 | 5009.4399 |
| 1458777600000 | 4923.6899 |
| 1459209600000 | 4941.97 |
| 1459296000000 | 5021.27 |
| 1459382400000 | 4980.74 |
| 1459468800000 | 4894.93 |
| 1459728000000 | 4908.65 |
| 1459814400000 | 4779.34 |
| 1459900800000 | 4809.91 |
| 1459987200000 | 4743.54 |
| 1460073600000 | 4789.31 |
| 1460332800000 | 4819.38 |
| 1460419200000 | 4856.78 |
| 1460505600000 | 4988.31 |
| 1460592000000 | 5021.9399 |
| 1460678400000 | 5001.34 |
| 1460937600000 | 5035.36 |
| 1461024000000 | 5149.1899 |
| 1461110400000 | 5184.87 |
| 1461196800000 | 5190.62 |
| 1461283200000 | 5160.65 |
| 1461542400000 | 5121.28 |
| 1461628800000 | 5103.85 |
| 1461715200000 | 5124.02 |
| 1461801600000 | 5126.57 |
| 1461888000000 | 4985.22 |
| 1462147200000 | 4995.26 |
| 1462233600000 | 4898.43 |
| 1462320000000 | 4846.5 |
| 1462406400000 | 4837.3 |
| 1462492800000 | 4846.21 |
| 1462752000000 | 4900.68 |
| 1462838400000 | 4932.88 |
| 1462924800000 | 4898.77 |
| 1463011200000 | 4841.24 |
| 1463097600000 | 4867.71 |
| 1463443200000 | 4835.88 |
| 1463529600000 | 4862 |
| 1463616000000 | 4785.31 |
| 1463702400000 | 4844.21 |
| 1463961600000 | 4808.33 |
| 1464048000000 | 4913.16 |
| 1464134400000 | 4985.31 |
| 1464220800000 | 5007.7299 |
| 1464307200000 | 5014.61 |
| 1464566400000 | 5037.33 |
| 1464652800000 | 5002.74 |
| 1464739200000 | 4974.35 |
| 1464825600000 | 4976.12 |
| 1464912000000 | 4925.34 |
| 1465171200000 | 4934.18 |
| 1465257600000 | 5015.5 |
| 1465344000000 | 4981.09 |
| 1465430400000 | 4913.09 |
| 1465516800000 | 4789.26 |
| 1465776000000 | 4702.9 |
| 1465862400000 | 4635.68 |
| 1465948800000 | 4678.22 |
| 1466035200000 | 4650.64 |
| 1466121600000 | 4690.34 |
| 1466380800000 | 4851.37 |
| 1466467200000 | 4877.43 |
| 1466553600000 | 4904.47 |
| 1466640000000 | 4994.84 |
| 1466726400000 | 4654.03 |
| 1466985600000 | 4513.55 |
| 1467072000000 | 4600.53 |
| 1467158400000 | 4680.88 |
| 1467244800000 | 4713.91 |
| 1467331200000 | 4758.31 |
| 1467590400000 | 4725.76 |
| 1467676800000 | 4639.84 |
| 1467763200000 | 4562.27 |
| 1467849600000 | 4584.42 |
| 1467936000000 | 4687 |
| 1468195200000 | 4786.2 |
| 1468281600000 | 4849.76 |
| 1468368000000 | 4833.5 |
| 1468454400000 | 4900.46 |
| 1468540800000 | 4899.8 |
| 1468800000000 | 4897.9399 |
| 1468886400000 | 4858.09 |
| 1468972800000 | 4936.35 |
| 1469059200000 | 4943.25 |
| 1469145600000 | 4938.99 |
| 1469404800000 | 4963.7 |
| 1469491200000 | 4987.82 |
| 1469577600000 | 5022.76 |
| 1469664000000 | 5001.05 |
| 1469750400000 | 5031.51 |
| 1470009600000 | 5028.1 |
| 1470096000000 | 4937.47 |
| 1470182400000 | 4950.1 |
| 1470268800000 | 4978.17 |
| 1470355200000 | 5046.05 |
| 1470614400000 | 5077.77 |
| 1470700800000 | 5204.6 |
| 1470787200000 | 5184.12 |
| 1470873600000 | 5228.89 |
| 1470960000000 | 5214.57 |
| 1471219200000 | 5227.11 |
| 1471305600000 | 5196.67 |
| 1471392000000 | 5129.04 |
| 1471478400000 | 5160.87 |
| 1471564800000 | 5132.3 |
| 1471824000000 | 5107.9399 |
| 1471910400000 | 5155.91 |
| 1471996800000 | 5170.54 |
| 1472083200000 | 5125.12 |
| 1472169600000 | 5153.45 |
| 1472428800000 | 5132.36 |
| 1472515200000 | 5187.4799 |
| 1472601600000 | 5155.93 |
| 1472688000000 | 5127.49 |
| 1472774400000 | 5200.26 |
| 1473033600000 | 5194.63 |
| 1473120000000 | 5201.89 |
| 1473206400000 | 5233.9399 |
| 1473292800000 | 5196.12 |
| 1473379200000 | 5146.52 |
| 1473638400000 | 5077.57 |
| 1473724800000 | 5055.56 |
| 1473811200000 | 5051.56 |
| 1473897600000 | 5077.26 |
| 1473984000000 | 5001.81 |
| 1474243200000 | 5049.37 |
| 1474329600000 | 5059.1 |
| 1474416000000 | 5079.85 |
| 1474502400000 | 5195.54 |
| 1474588800000 | 5172.56 |
| 1474848000000 | 5059.02 |
| 1474934400000 | 5043.33 |
| 1475020800000 | 5080.74 |
| 1475107200000 | 5064.78 |
| 1475193600000 | 5116.12 |
| 1475539200000 | 5168.97 |
| 1475625600000 | 5152.51 |
| 1475712000000 | 5144.24 |
| 1475798400000 | 5106.31 |
| 1476057600000 | 5171.15 |
| 1476144000000 | 5148.31 |
| 1476230400000 | 5121.9799 |
| 1476316800000 | 5068.93 |
| 1476403200000 | 5149.88 |
| 1476662400000 | 5112.49 |
| 1476748800000 | 5174.78 |
| 1476835200000 | 5181.66 |
| 1476921600000 | 5208.78 |
| 1477008000000 | 5213.33 |
| 1477267200000 | 5237.88 |
| 1477353600000 | 5236 |
| 1477440000000 | 5212.81 |
| 1477526400000 | 5216.42 |
| 1477612800000 | 5206.25 |
| 1477872000000 | 5191.07 |
| 1477958400000 | 5123.49 |
| 1478044800000 | 5047.93 |
| 1478131200000 | 5026 |
| 1478217600000 | 4993.52 |
| 1478476800000 | 5089.8 |
| 1478563200000 | 5102.15 |
| 1478649600000 | 5181.82 |
| 1478736000000 | 5174.09 |
| 1478822400000 | 5192.51 |
| 1479081600000 | 5205.03 |
| 1479168000000 | 5225.21 |
| 1479254400000 | 5190.52 |
| 1479340800000 | 5201.07 |
| 1479427200000 | 5190.86 |
| 1479686400000 | 5200.87 |
| 1479772800000 | 5214.84 |
| 1479859200000 | 5189.82 |
| 1479945600000 | 5202.87 |
| 1480032000000 | 5207.75 |
| 1480291200000 | 5150.99 |
| 1480377600000 | 5169.4 |
| 1480464000000 | 5179.04 |
| 1480550400000 | 5127.33 |
| 1480636800000 | 5117.25 |
| 1480896000000 | 5200.72 |
| 1480982400000 | 5244.77 |
| 1481068800000 | 5347.65 |
| 1481155200000 | 5441.46 |
| 1481241600000 | 5453.24 |
| 1481500800000 | 5446.71 |
| 1481587200000 | 5492.68 |
| 1481673600000 | 5473.3 |
| 1481760000000 | 5532.47 |
| 1481846400000 | 5550.77 |
| 1482105600000 | 5561.81 |
| 1482192000000 | 5580.33 |
| 1482278400000 | 5582.2299 |
| 1482364800000 | 5576.12 |
| 1482451200000 | 5573.12 |
| 1482796800000 | 5583.9799 |
| 1482883200000 | 5585.32 |
| 1482969600000 | 5573.66 |
| 1483056000000 | 5588.27 |
| 1483315200000 | 5645.36 |
| 1483401600000 | 5638.49 |
| 1483488000000 | 5638.53 |
| 1483574400000 | 5638.84 |
| 1483660800000 | 5645.68 |
| 1483920000000 | 5628.64 |
| 1484006400000 | 5638.04 |
| 1484092800000 | 5668.64 |
| 1484179200000 | 5607.7299 |
| 1484265600000 | 5660.37 |
| 1484524800000 | 5624.12 |
| 1484611200000 | 5616.96 |
| 1484697600000 | 5645.87 |
| 1484784000000 | 5644.65 |
| 1484870400000 | 5660.83 |
| 1485129600000 | 5619.76 |
| 1485216000000 | 5643.7 |
| 1485302400000 | 5746.46 |
| 1485388800000 | 5767.18 |
| 1485475200000 | 5750.46 |
| 1485734400000 | 5685.65 |
| 1485820800000 | 5614.3 |
| 1485907200000 | 5674.75 |
| 1485993600000 | 5642.14 |
| 1486080000000 | 5653.6899 |
| 1486339200000 | 5584.9 |
| 1486425600000 | 5603.96 |
| 1486512000000 | 5600.89 |
| 1486598400000 | 5649.22 |
| 1486684800000 | 5661.01 |
| 1486944000000 | 5713.09 |
| 1487030400000 | 5711.8 |
| 1487116800000 | 5722.46 |
| 1487203200000 | 5704.67 |
| 1487289600000 | 5703.25 |
| 1487548800000 | 5737.4799 |
| 1487635200000 | 5805.02 |
| 1487721600000 | 5820.32 |
| 1487808000000 | 5795.66 |
| 1487894400000 | 5725.95 |
| 1488153600000 | 5734.95 |
| 1488240000000 | 5740.6 |
| 1488326400000 | 5853.39 |
| 1488412800000 | 5849.81 |
| 1488499200000 | 5834.2 |
| 1488758400000 | 5800.75 |
| 1488844800000 | 5804.5 |
| 1488931200000 | 5805.07 |
| 1489017600000 | 5810.5 |
| 1489104000000 | 5803.24 |
| 1489363200000 | 5816.31 |
| 1489449600000 | 5815.65 |
| 1489536000000 | 5825.84 |
| 1489622400000 | 5861.32 |
| 1489708800000 | 5867.25 |
| 1489968000000 | 5846.71 |
| 1490054400000 | 5802.68 |
| 1490140800000 | 5774.54 |
| 1490227200000 | 5840.3 |
| 1490313600000 | 5852.2299 |
| 1490572800000 | 5819.14 |
| 1490659200000 | 5893.53 |
| 1490745600000 | 5919.52 |
| 1490832000000 | 5926.02 |
| 1490918400000 | 5953.4399 |
| 1491177600000 | 5926.64 |
| 1491264000000 | 5939.04 |
| 1491350400000 | 5907.8 |
| 1491436800000 | 5914.25 |
| 1491523200000 | 5909.76 |
| 1491782400000 | 5897.89 |
| 1491868800000 | 5868.29 |
| 1491955200000 | 5875.67 |
| 1492041600000 | 5853.62 |
| 1492473600000 | 5801.21 |
| 1492560000000 | 5808.88 |
| 1492646400000 | 5814.04 |
| 1492732800000 | 5823.9799 |
| 1492992000000 | 6020.64 |
| 1493078400000 | 6026.2299 |
| 1493164800000 | 6028.99 |
| 1493251200000 | 6007.12 |
| 1493337600000 | 6004.37 |
| 1493683200000 | 6015.3 |
| 1493769600000 | 6024.77 |
| 1493856000000 | 6061.22 |
| 1493942400000 | 6094.38 |
| 1494201600000 | 6082.15 |
| 1494288000000 | 6108.67 |
| 1494374400000 | 6112.51 |
| 1494460800000 | 6073.27 |
| 1494547200000 | 6091.51 |
| 1494806400000 | 6088.32 |
| 1494892800000 | 6087.47 |
| 1494979200000 | 6002.38 |
| 1495065600000 | 5979.9399 |
| 1495152000000 | 6001.5 |
| 1495411200000 | 5992.25 |
| 1495497600000 | 6011.18 |
| 1495584000000 | 6003.61 |
| 1495670400000 | 5993.64 |
| 1495756800000 | 5984.51 |
| 1496016000000 | 5997.14 |
| 1496102400000 | 5982.76 |
| 1496188800000 | 5990.58 |
| 1496275200000 | 6002.71 |
| 1496361600000 | 6077.66 |
| 1496707200000 | 6014.6899 |
| 1496793600000 | 6006.46 |
| 1496880000000 | 6026.05 |
| 1496966400000 | 6074.47 |
| 1497225600000 | 6014.38 |
| 1497312000000 | 6049.9399 |
| 1497398400000 | 6069.36 |
| 1497484800000 | 6015.27 |
| 1497571200000 | 6044.11 |
| 1497830400000 | 6108.67 |
| 1497916800000 | 6073.52 |
| 1498003200000 | 6054.31 |
| 1498089600000 | 6063.67 |
| 1498176000000 | 6034.95 |
| 1498435200000 | 6052.6899 |
| 1498521600000 | 6005.38 |
| 1498608000000 | 5994.13 |
| 1498694400000 | 5884.61 |
| 1498780800000 | 5841.4399 |
| 1499040000000 | 5912.63 |
| 1499126400000 | 5894.53 |
| 1499212800000 | 5902.38 |
| 1499299200000 | 5868.05 |
| 1499385600000 | 5871.57 |
| 1499644800000 | 5898.7 |
| 1499731200000 | 5894.4799 |
| 1499817600000 | 5984.32 |
| 1499904000000 | 5991.31 |
| 1499990400000 | 5986.76 |
| 1500249600000 | 5965.64 |
| 1500336000000 | 5891.34 |
| 1500422400000 | 5901.6 |
| 1500508800000 | 5899.33 |
| 1500595200000 | 5801.13 |
| 1500854400000 | 5786.39 |
| 1500940800000 | 5812.62 |
| 1501027200000 | 5831.96 |
| 1501113600000 | 5787.85 |
| 1501200000000 | 5764.47 |
| 1501459200000 | 5743.4 |
| 1501545600000 | 5806.45 |
| 1501632000000 | 5773.37 |
| 1501718400000 | 5760.6899 |
| 1501804800000 | 5828.46 |
| 1502064000000 | 5809.24 |
| 1502150400000 | 5825.77 |
| 1502236800000 | 5760.34 |
| 1502323200000 | 5694.14 |
| 1502409600000 | 5694.02 |
| 1502668800000 | 5765.62 |
| 1502755200000 | 5771.26 |
| 1502841600000 | 5812.41 |
| 1502928000000 | 5783.79 |
| 1503014400000 | 5765.65 |
| 1503273600000 | 5718.63 |
| 1503360000000 | 5796.05 |
| 1503446400000 | 5769.97 |
| 1503532800000 | 5773.06 |
| 1503619200000 | 5766.95 |
| 1503878400000 | 5745.87 |
| 1503964800000 | 5661.71 |
| 1504051200000 | 5688.53 |
| 1504137600000 | 5713.82 |
| 1504224000000 | 5754.96 |
| 1504483200000 | 5735.8 |
| 1504569600000 | 5745.99 |
| 1504656000000 | 5789.04 |
| 1504742400000 | 5827.9399 |
| 1504828800000 | 5831.43 |
| 1505088000000 | 5912.6 |
| 1505174400000 | 5936.07 |
| 1505260800000 | 5949.72 |
| 1505347200000 | 5943.5 |
| 1505433600000 | 5933.24 |
| 1505692800000 | 5952.47 |
| 1505779200000 | 5953.61 |
| 1505865600000 | 5957.11 |
| 1505952000000 | 5971.7299 |
| 1506038400000 | 5968.1 |
| 1506297600000 | 5969.26 |
| 1506384000000 | 5974.18 |
| 1506470400000 | 5998.93 |
| 1506556800000 | 6021.32 |
| 1506643200000 | 6080.1899 |
| 1506902400000 | 6115.16 |
| 1507075200000 | 6147.33 |
| 1507161600000 | 6146.15 |
| 1507248000000 | 6140.42 |
| 1507507200000 | 6150.11 |
| 1507593600000 | 6137.24 |
| 1507680000000 | 6147.4 |
| 1507766400000 | 6153.1899 |
| 1507852800000 | 6157.4399 |
| 1508112000000 | 6163.05 |
| 1508198400000 | 6158.96 |
| 1508284800000 | 6181.6899 |
| 1508371200000 | 6156.61 |
| 1508457600000 | 6157.16 |
| 1508716800000 | 6162.79 |
| 1508803200000 | 6167.55 |
| 1508889600000 | 6139.22 |
| 1508976000000 | 6224.47 |
| 1509062400000 | 6264.4 |
| 1509321600000 | 6270.1 |
| 1509494400000 | 6381.93 |
| 1509580800000 | 6370.28 |
| 1509667200000 | 6388.25 |
| 1509926400000 | 6383.4799 |
| 1510012800000 | 6341.05 |
| 1510099200000 | 6342.54 |
| 1510185600000 | 6247.82 |
| 1510272000000 | 6221.71 |
| 1510531200000 | 6196.57 |
| 1510617600000 | 6177.16 |
| 1510704000000 | 6150.1 |
| 1510790400000 | 6183.68 |
| 1510876800000 | 6158.33 |
| 1511136000000 | 6189.1 |
| 1511222400000 | 6240.7 |
| 1511308800000 | 6168.43 |
| 1511395200000 | 6165.35 |
| 1511481600000 | 6189.66 |
| 1511740800000 | 6161.4 |
| 1511827200000 | 6189.51 |
| 1511913600000 | 6190.62 |
| 1512000000000 | 6172.66 |
| 1512086400000 | 6095.65 |
| 1512345600000 | 6189.05 |
| 1512432000000 | 6184.3 |
| 1512518400000 | 6160.75 |
| 1512604800000 | 6182.7 |
| 1512691200000 | 6234.14 |
| 1512950400000 | 6219.9 |
| 1513036800000 | 6248.28 |
| 1513123200000 | 6220.84 |
| 1513209600000 | 6193.56 |
| 1513296000000 | 6210.38 |
| 1513555200000 | 6309.31 |
| 1513641600000 | 6263.57 |
| 1513728000000 | 6194.08 |
| 1513814400000 | 6213.31 |
| 1513900800000 | 6195.8 |
| 1514332800000 | 6194.4799 |
| 1514419200000 | 6151.79 |
| 1514505600000 | 6122.26 |
| 1514851200000 | 6100.35 |
| 1514937600000 | 6150.97 |
| 1515024000000 | 6240.87 |
| 1515110400000 | 6312.79 |
| 1515369600000 | 6335.6 |
| 1515456000000 | 6344.05 |
| 1515542400000 | 6294.64 |
| 1515628800000 | 6257.46 |
| 1515715200000 | 6277.43 |
| 1515974400000 | 6256.33 |
| 1516060800000 | 6278.04 |
| 1516147200000 | 6248.4799 |
| 1516233600000 | 6294.68 |
| 1516320000000 | 6367.2 |
| 1516579200000 | 6380.63 |
| 1516665600000 | 6426.09 |
| 1516752000000 | 6357.43 |
| 1516838400000 | 6302.28 |
| 1516924800000 | 6322.08 |
| 1517184000000 | 6314.65 |
| 1517270400000 | 6254.57 |
| 1517356800000 | 6250.68 |
| 1517443200000 | 6145.24 |
| 1517529600000 | 6041.84 |
| 1517788800000 | 5995.77 |
| 1517875200000 | 5856.34 |
| 1517961600000 | 5949.95 |
| 1518048000000 | 5793.91 |
| 1518134400000 | 5721.86 |
| 1518393600000 | 5804.71 |
| 1518480000000 | 5763.91 |
| 1518566400000 | 5831.33 |
| 1518652800000 | 5834.53 |
| 1518739200000 | 5884.51 |
| 1518998400000 | 5853.11 |
| 1519084800000 | 5901.38 |
| 1519171200000 | 5893.3 |
| 1519257600000 | 5889.32 |
| 1519344000000 | 5897.9799 |
| 1519603200000 | 5918.47 |
| 1519689600000 | 5901.47 |
| 1519776000000 | 5875.6 |
| 1519862400000 | 5759.86 |
| 1519948800000 | 5629.06 |
| 1520208000000 | 5712.82 |
| 1520294400000 | 5723.68 |
| 1520380800000 | 5785.91 |
| 1520467200000 | 5837.93 |
| 1520553600000 | 5833.68 |
| 1520812800000 | 5867.5 |
| 1520899200000 | 5774.26 |
| 1520985600000 | 5782.15 |
| 1521072000000 | 5833.09 |
| 1521158400000 | 5853.81 |
| 1521417600000 | 5772.28 |
| 1521504000000 | 5814.95 |
| 1521590400000 | 5815.81 |
| 1521676800000 | 5717.03 |
| 1521763200000 | 5616.03 |
| 1522022400000 | 5569.2299 |
| 1522108800000 | 5655.96 |
| 1522195200000 | 5641.7299 |
| 1522281600000 | 5715.45 |
| 1522713600000 | 5670.9 |
| 1522800000000 | 5649.85 |
| 1522886400000 | 5813.9399 |
| 1522972800000 | 5764.74 |
| 1523232000000 | 5774.53 |
| 1523318400000 | 5836.53 |
| 1523404800000 | 5787.86 |
| 1523491200000 | 5844.9799 |
| 1523577600000 | 5857.88 |
| 1523836800000 | 5831.67 |
| 1523923200000 | 5923.12 |
| 1524009600000 | 5925.79 |
| 1524096000000 | 5914.74 |
| 1524182400000 | 5902.09 |
| 1524441600000 | 5917.11 |
| 1524528000000 | 5907.01 |
| 1524614400000 | 5840.15 |
| 1524700800000 | 5869.1899 |
| 1524787200000 | 5905.28 |
| 1525046400000 | 5916.24 |
| 1525219200000 | 6005.52 |
| 1525305600000 | 5952.66 |
| 1525392000000 | 6002.25 |
| 1525651200000 | 6045.14 |
| 1525737600000 | 6028.75 |
| 1525824000000 | 6041.09 |
| 1525910400000 | 6045.92 |
| 1525996800000 | 6035.78 |
| 1526256000000 | 6024.97 |
| 1526342400000 | 6020.9399 |
| 1526428800000 | 6033.34 |
| 1526515200000 | 6085.5 |
| 1526601600000 | 6038.64 |
| 1526947200000 | 6079.31 |
| 1527033600000 | 5990.4399 |
| 1527120000000 | 5934.4 |
| 1527206400000 | 5971.67 |
| 1527465600000 | 5923.64 |
| 1527552000000 | 5833.2 |
| 1527638400000 | 5887.33 |
| 1527724800000 | 5804.9799 |
| 1527811200000 | 5860.01 |
| 1528070400000 | 5881.35 |
| 1528156800000 | 5889.14 |
| 1528243200000 | 5909.22 |
| 1528329600000 | 5900.57 |
| 1528416000000 | 5880.32 |
| 1528675200000 | 5915.63 |
| 1528761600000 | 5915.07 |
| 1528848000000 | 5937.9799 |
| 1528934400000 | 6037.53 |
| 1529020800000 | 5993.14 |
| 1529280000000 | 5911.87 |
| 1529366400000 | 5839.9399 |
| 1529452800000 | 5847.86 |
| 1529539200000 | 5763.45 |
| 1529625600000 | 5794.68 |
| 1529884800000 | 5652.17 |
| 1529971200000 | 5635.59 |
| 1530057600000 | 5688.2299 |
| 1530144000000 | 5609.28 |
| 1530230400000 | 5668.6 |
| 1530489600000 | 5637.35 |
| 1530576000000 | 5688.47 |
| 1530662400000 | 5673.95 |
| 1530748800000 | 5741.51 |
| 1530835200000 | 5756.2 |
| 1531094400000 | 5778.18 |
| 1531180800000 | 5808.56 |
| 1531267200000 | 5719.79 |
| 1531353600000 | 5754.72 |
| 1531440000000 | 5776.72 |
| 1531699200000 | 5786.07 |
| 1531785600000 | 5832.37 |
| 1531872000000 | 5880.46 |
| 1531958400000 | 5843.77 |
| 1532044800000 | 5786.26 |
| 1532304000000 | 5780.34 |
| 1532390400000 | 5845.2 |
| 1532476800000 | 5794.51 |
| 1532563200000 | 5900.41 |
| 1532649600000 | 5923.97 |
| 1532908800000 | 5895.32 |
| 1532995200000 | 5898.6899 |
| 1533081600000 | 5867.16 |
| 1533168000000 | 5779.3 |
| 1533254400000 | 5811.29 |
| 1533513600000 | 5803.2 |
| 1533600000000 | 5826.2299 |
| 1533686400000 | 5819.4799 |
| 1533772800000 | 5839.09 |
| 1533859200000 | 5723.11 |
| 1534118400000 | 5692.89 |
| 1534204800000 | 5692.95 |
| 1534291200000 | 5602.7299 |
| 1534377600000 | 5636.89 |
| 1534464000000 | 5624.63 |
| 1534723200000 | 5680.25 |
| 1534809600000 | 5704.75 |
| 1534896000000 | 5705.31 |
| 1534982400000 | 5696.04 |
| 1535068800000 | 5709.38 |
| 1535328000000 | 5775.61 |
| 1535414400000 | 5770.59 |
| 1535500800000 | 5786.38 |
| 1535587200000 | 5755.31 |
| 1535673600000 | 5695.34 |
| 1535932800000 | 5687.21 |
| 1536019200000 | 5624.4799 |
| 1536105600000 | 5546.28 |
| 1536192000000 | 5507.03 |
| 1536278400000 | 5509.05 |
| 1536537600000 | 5521.35 |
| 1536624000000 | 5513.95 |
| 1536710400000 | 5542.52 |
| 1536796800000 | 5553.2299 |
| 1536883200000 | 5584.91 |
| 1537142400000 | 5572.05 |
| 1537228800000 | 5600.27 |
| 1537315200000 | 5628.53 |
| 1537401600000 | 5678.03 |
| 1537488000000 | 5726.12 |
| 1537747200000 | 5689.24 |
| 1537833600000 | 5700.22 |
| 1537920000000 | 5705.39 |
| 1538006400000 | 5728.29 |
| 1538092800000 | 5641.29 |
| 1538352000000 | 5683.81 |
| 1538438400000 | 5660.11 |
| 1538611200000 | 5640.1 |
| 1538697600000 | 5579.1899 |
| 1538956800000 | 5503.3 |
| 1539043200000 | 5517.15 |
| 1539129600000 | 5395.21 |
| 1539216000000 | 5315.45 |
| 1539302400000 | 5308.29 |
| 1539561600000 | 5349.91 |
| 1539648000000 | 5424.71 |
| 1539734400000 | 5396.37 |
| 1539820800000 | 5338.41 |
| 1539907200000 | 5322.12 |
| 1540166400000 | 5308.53 |
| 1540252800000 | 5193.35 |
| 1540339200000 | 5155.28 |
| 1540425600000 | 5208.4799 |
| 1540512000000 | 5159.42 |
| 1540771200000 | 5221.54 |
| 1540857600000 | 5199.38 |
| 1540944000000 | 5273.14 |
| 1541030400000 | 5282.83 |
| 1541116800000 | 5306.07 |
| 1541376000000 | 5295 |
| 1541462400000 | 5290.11 |
| 1541548800000 | 5333.76 |
| 1541635200000 | 5309.91 |
| 1541721600000 | 5310.75 |
| 1541980800000 | 5216.91 |
| 1542067200000 | 5284.53 |
| 1542153600000 | 5257.03 |
| 1542240000000 | 5229.92 |
| 1542326400000 | 5224.08 |
| 1542585600000 | 5179.65 |
| 1542672000000 | 5097.59 |
| 1542758400000 | 5179.4799 |
| 1542844800000 | 5130.8 |
| 1542931200000 | 5155.76 |
| 1543190400000 | 5230.4 |
| 1543276800000 | 5209.39 |
| 1543363200000 | 5204.68 |
| 1543449600000 | 5204.38 |
| 1543536000000 | 5185.5 |
| 1543795200000 | 5281.41 |
| 1543881600000 | 5221.47 |
| 1543968000000 | 5159.24 |
| 1544054400000 | 4979.93 |
| 1544140800000 | 4969.39 |
| 1544400000000 | 4892.92 |
| 1544486400000 | 4965.9 |
| 1544572800000 | 5034.5 |
| 1544659200000 | 5032.32 |
| 1544745600000 | 5005.17 |
| 1545004800000 | 4960.9399 |
| 1545091200000 | 4946.53 |
| 1545177600000 | 4958.2 |
| 1545264000000 | 4886.76 |
| 1545350400000 | 4897.21 |
| 1545868800000 | 4781.01 |
| 1545955200000 | 4862.74 |
| 1546387200000 | 4872.51 |
| 1546473600000 | 4797.2 |
| 1546560000000 | 4958.86 |
| 1546819200000 | 4949.7 |
| 1546905600000 | 4975.58 |
| 1546992000000 | 5016.72 |
| 1547078400000 | 5029.74 |
| 1547164800000 | 5014.02 |
| 1547424000000 | 4999.49 |
| 1547510400000 | 5016.01 |
| 1547596800000 | 5034.18 |
| 1547683200000 | 5028.37 |
| 1547769600000 | 5160.51 |
| 1548028800000 | 5128.57 |
| 1548115200000 | 5107.35 |
| 1548201600000 | 5098.79 |
| 1548288000000 | 5125.8 |
| 1548374400000 | 5195.62 |
| 1548633600000 | 5162.7 |
| 1548720000000 | 5166.62 |
| 1548806400000 | 5149.51 |
| 1548892800000 | 5128.61 |
| 1548979200000 | 5132.12 |
| 1549238400000 | 5129.95 |
| 1549324800000 | 5217.85 |
| 1549411200000 | 5198.09 |
| 1549497600000 | 5059.17 |
| 1549584000000 | 5006.34 |
| 1549843200000 | 5055.85 |
| 1549929600000 | 5107.21 |
| 1550016000000 | 5126.2 |
| 1550102400000 | 5090.52 |
| 1550188800000 | 5186.82 |
| 1550448000000 | 5186.68 |
| 1550534400000 | 5191.26 |
| 1550620800000 | 5233.87 |
| 1550707200000 | 5243.72 |
| 1550793600000 | 5257.6 |
| 1551052800000 | 5279.38 |
| 1551139200000 | 5295.45 |
| 1551225600000 | 5271.12 |
| 1551312000000 | 5284.27 |
| 1551398400000 | 5323.72 |
| 1551657600000 | 5319.46 |
| 1551744000000 | 5332.43 |
| 1551830400000 | 5317.21 |
| 1551916800000 | 5282.86 |
| 1552003200000 | 5255.5 |
| 1552262400000 | 5294.77 |
| 1552348800000 | 5285.81 |
| 1552435200000 | 5308 |
| 1552521600000 | 5314.81 |
| 1552608000000 | 5359.78 |
| 1552867200000 | 5346.65 |
| 1552953600000 | 5406.89 |
| 1553040000000 | 5322.26 |
| 1553126400000 | 5297.53 |
| 1553212800000 | 5212.31 |
| 1553472000000 | 5204.28 |
| 1553558400000 | 5237.68 |
| 1553644800000 | 5237.4799 |
| 1553731200000 | 5241.66 |
| 1553817600000 | 5274 |
| 1554076800000 | 5345.5 |
| 1554163200000 | 5378.9 |
| 1554249600000 | 5470.35 |
| 1554336000000 | 5485.67 |
| 1554422400000 | 5495.7 |
| 1554681600000 | 5474.45 |
| 1554768000000 | 5420.92 |
| 1554854400000 | 5446.32 |
| 1554940800000 | 5459.83 |
| 1555027200000 | 5489.56 |
| 1555286400000 | 5496.52 |
| 1555372800000 | 5533.68 |
| 1555459200000 | 5557.55 |
| 1555545600000 | 5588.87 |
| 1555977600000 | 5594.82 |
| 1556064000000 | 5630.62 |
| 1556150400000 | 5616.55 |
| 1556236800000 | 5631.4399 |
| 1556496000000 | 5618.85 |
| 1556582400000 | 5626.34 |
| 1556755200000 | 5618.91 |
| 1556841600000 | 5649.76 |
| 1557100800000 | 5574.08 |
| 1557187200000 | 5486.26 |
| 1557273600000 | 5524.04 |
| 1557360000000 | 5407.01 |
| 1557446400000 | 5440.96 |
| 1557705600000 | 5358.53 |
| 1557792000000 | 5410.66 |
| 1557878400000 | 5449.1 |
| 1557964800000 | 5529.4 |
| 1558051200000 | 5485.93 |
| 1558310400000 | 5395.22 |
| 1558396800000 | 5441.38 |
| 1558483200000 | 5453.18 |
| 1558569600000 | 5339.9399 |
| 1558656000000 | 5365.07 |
| 1558915200000 | 5391.91 |
| 1559001600000 | 5372 |
| 1559088000000 | 5287.06 |
| 1559174400000 | 5315.81 |
| 1559260800000 | 5235.06 |
| 1559520000000 | 5264.55 |
| 1559606400000 | 5343.62 |
| 1559692800000 | 5348.46 |
| 1559779200000 | 5336.35 |
| 1559865600000 | 5377.74 |
| 1560211200000 | 5426.95 |
| 1560297600000 | 5409.09 |
| 1560384000000 | 5433.1 |
| 1560470400000 | 5400.79 |
| 1560729600000 | 5396.37 |
| 1560816000000 | 5506.09 |
| 1560902400000 | 5494.9799 |
| 1560988800000 | 5516.06 |
| 1561075200000 | 5508.97 |
| 1561334400000 | 5479.79 |
| 1561420800000 | 5459.2 |
| 1561507200000 | 5466.74 |
| 1561593600000 | 5478.22 |
| 1561680000000 | 5535.26 |
| 1561939200000 | 5589.9799 |
| 1562025600000 | 5592.36 |
| 1562112000000 | 5632.33 |
| 1562198400000 | 5638.43 |
| 1562284800000 | 5611.03 |
| 1562544000000 | 5599.86 |
| 1562630400000 | 5552.11 |
| 1562716800000 | 5523.92 |
| 1562803200000 | 5505.49 |
| 1562889600000 | 5501.56 |
| 1563148800000 | 5530.14 |
| 1563235200000 | 5549.62 |
| 1563321600000 | 5509.46 |
| 1563408000000 | 5458.9399 |
| 1563494400000 | 5473.32 |
| 1563753600000 | 5486.42 |
| 1563840000000 | 5576.3 |
| 1563926400000 | 5590.65 |
| 1564012800000 | 5518.87 |
| 1564099200000 | 5544.68 |
| 1564358400000 | 5543.59 |
| 1564444800000 | 5422.95 |
| 1564531200000 | 5441.61 |
| 1564617600000 | 5470.2299 |
| 1564704000000 | 5300.27 |
| 1564963200000 | 5204.76 |
| 1565049600000 | 5164.34 |
| 1565136000000 | 5201.03 |
| 1565222400000 | 5288.21 |
| 1565308800000 | 5220.52 |
| 1565568000000 | 5214.22 |
| 1565654400000 | 5245.67 |
| 1565740800000 | 5130.72 |
| 1565827200000 | 5095.02 |
| 1565913600000 | 5162.01 |
| 1566172800000 | 5230.15 |
| 1566259200000 | 5201.49 |
| 1566345600000 | 5269.2 |
| 1566432000000 | 5244.29 |
| 1566518400000 | 5183.78 |
| 1566777600000 | 5204.56 |
| 1566864000000 | 5236.6899 |
| 1566950400000 | 5223.74 |
| 1567036800000 | 5285.29 |
| 1567123200000 | 5327.67 |
| 1567382400000 | 5334.13 |
| 1567468800000 | 5314.9799 |
| 1567555200000 | 5365.96 |
| 1567641600000 | 5411.38 |
| 1567728000000 | 5440.35 |
| 1567987200000 | 5455.74 |
| 1568073600000 | 5474.8 |
| 1568160000000 | 5515.09 |
| 1568246400000 | 5537.88 |
| 1568332800000 | 5563.88 |
| 1568592000000 | 5524.54 |
| 1568678400000 | 5521.07 |
| 1568764800000 | 5528.65 |
| 1568851200000 | 5559.01 |
| 1568937600000 | 5563.61 |
| 1569196800000 | 5507.53 |
| 1569283200000 | 5491.83 |
| 1569369600000 | 5459.27 |
| 1569456000000 | 5483.53 |
| 1569542400000 | 5524.76 |
| 1569801600000 | 5545.79 |
| 1569888000000 | 5472.5 |
| 1569974400000 | 5321.41 |
| 1570147200000 | 5360.49 |
| 1570406400000 | 5398.24 |
| 1570492800000 | 5341.47 |
| 1570579200000 | 5396.83 |
| 1570665600000 | 5428.04 |
| 1570752000000 | 5583.08 |
| 1571011200000 | 5571.89 |
| 1571097600000 | 5635.8 |
| 1571184000000 | 5653.79 |
| 1571270400000 | 5647.03 |
| 1571356800000 | 5637.5 |
| 1571616000000 | 5688.53 |
| 1571702400000 | 5691.53 |
| 1571788800000 | 5710.95 |
| 1571875200000 | 5743.93 |
| 1571961600000 | 5753.93 |
| 1572220800000 | 5774.99 |
| 1572307200000 | 5774.06 |
| 1572393600000 | 5760.9399 |
| 1572480000000 | 5741.56 |
| 1572566400000 | 5783.62 |
| 1572825600000 | 5861.81 |
| 1572912000000 | 5867.27 |
| 1572998400000 | 5881.27 |
| 1573084800000 | 5930.17 |
| 1573171200000 | 5902.99 |
| 1573430400000 | 5889.52 |
| 1573516800000 | 5927.51 |
| 1573603200000 | 5903.66 |
| 1573689600000 | 5881.42 |
| 1573776000000 | 5908.88 |
| 1574035200000 | 5893.38 |
| 1574121600000 | 5899.67 |
| 1574208000000 | 5871.57 |
| 1574294400000 | 5862.45 |
| 1574380800000 | 5874.13 |
| 1574640000000 | 5910.97 |
| 1574726400000 | 5906.5 |
| 1574812800000 | 5929.1 |
| 1574899200000 | 5910.59 |
| 1574985600000 | 5906.4799 |
| 1575244800000 | 5782.91 |
| 1575331200000 | 5793.88 |
| 1575417600000 | 5861.34 |
| 1575504000000 | 5823.09 |
| 1575590400000 | 5872.93 |
| 1575849600000 | 5845.7299 |
| 1575936000000 | 5830.17 |
| 1576022400000 | 5864.08 |
| 1576108800000 | 5897.4799 |
| 1576195200000 | 5924.74 |
| 1576454400000 | 5980.47 |
| 1576540800000 | 5927.01 |
| 1576627200000 | 5897.72 |
| 1576713600000 | 5893.16 |
| 1576800000000 | 5940.83 |
| 1577059200000 | 5932.84 |
| 1577404800000 | 5948.95 |
| 1577664000000 | 5909.66 |
| 1577923200000 | 5970.7299 |
| 1578009600000 | 5896.33 |
| 1578268800000 | 5855.2299 |
| 1578355200000 | 5899.76 |
| 1578441600000 | 5941.4 |
| 1578528000000 | 6019.41 |
| 1578614400000 | 6014.16 |
| 1578873600000 | 5999.99 |
| 1578960000000 | 6002.2 |
| 1579046400000 | 5991.41 |
| 1579132800000 | 5990.13 |
| 1579219200000 | 6033.27 |
| 1579478400000 | 6043.4399 |
| 1579564800000 | 6046.53 |
| 1579651200000 | 6028.64 |
| 1579737600000 | 5971.84 |
| 1579824000000 | 6055.81 |
| 1580083200000 | 5889.92 |
| 1580169600000 | 5942.97 |
| 1580256000000 | 5952.47 |
| 1580342400000 | 5868.67 |
| 1580428800000 | 5790.54 |
| 1580688000000 | 5818.74 |
| 1580774400000 | 5924.26 |
| 1580860800000 | 6011.95 |
| 1580947200000 | 6038.41 |
| 1581033600000 | 6011.25 |
| 1581292800000 | 6002.43 |
| 1581379200000 | 6061.9399 |
| 1581465600000 | 6116.31 |
| 1581552000000 | 6114.74 |
| 1581638400000 | 6114.27 |
| 1581897600000 | 6131.79 |
| 1581984000000 | 6086.13 |
| 1582070400000 | 6134.21 |
| 1582156800000 | 6078.56 |
| 1582243200000 | 6039.07 |
| 1582502400000 | 5797.14 |
| 1582588800000 | 5688.2 |
| 1582675200000 | 5681.34 |
| 1582761600000 | 5499.9799 |
| 1582848000000 | 5287.76 |
| 1583107200000 | 5273.53 |
| 1583193600000 | 5330.32 |
| 1583280000000 | 5393.8 |
| 1583366400000 | 5309.9799 |
| 1583452800000 | 5130.9799 |
| 1583712000000 | 4723.32 |
| 1583798400000 | 4656.77 |
| 1583884800000 | 4640.31 |
| 1583971200000 | 4072.35 |
| 1584057600000 | 4103.92 |
| 1584316800000 | 3886.24 |
| 1584403200000 | 3973.66 |
| 1584489600000 | 3753.08 |
| 1584576000000 | 3828.28 |
| 1584662400000 | 3969.36 |
| 1584921600000 | 3885.87 |
| 1585008000000 | 4312.38 |
| 1585094400000 | 4389.6 |
| 1585180800000 | 4445.92 |
| 1585267200000 | 4282.13 |
| 1585526400000 | 4363.68 |
| 1585612800000 | 4416.97 |
| 1585699200000 | 4243.12 |
| 1585785600000 | 4254.7 |
| 1585872000000 | 4234.68 |
| 1586131200000 | 4478.91 |
| 1586217600000 | 4604.07 |
| 1586304000000 | 4593.4799 |
| 1586390400000 | 4696.55 |
| 1586822400000 | 4755.15 |
| 1586908800000 | 4569.86 |
| 1586995200000 | 4579.54 |
| 1587081600000 | 4723.68 |
| 1587340800000 | 4745.96 |
| 1587427200000 | 4556.57 |
| 1587513600000 | 4630 |
| 1587600000000 | 4673.9 |
| 1587686400000 | 4594.9 |
| 1587945600000 | 4738.89 |
| 1588032000000 | 4799.1899 |
| 1588118400000 | 4921.7 |
| 1588204800000 | 4804.6 |
| 1588550400000 | 4629.93 |
| 1588636800000 | 4746.36 |
| 1588723200000 | 4691.87 |
| 1588809600000 | 4735.99 |
| 1588896000000 | 4800.55 |
| 1589155200000 | 4765.55 |
| 1589241600000 | 4763.74 |
| 1589328000000 | 4641.75 |
| 1589414400000 | 4551.65 |
| 1589500800000 | 4602.82 |
| 1589760000000 | 4863.89 |
| 1589846400000 | 4870.83 |
| 1589932800000 | 4933.81 |
| 1590019200000 | 4857.76 |
| 1590105600000 | 4861.16 |
| 1590364800000 | 4999.89 |
| 1590451200000 | 5049.42 |
| 1590537600000 | 5116.1 |
| 1590624000000 | 5171.09 |
| 1590710400000 | 5079.39 |
| 1591056000000 | 5266.8 |
| 1591142400000 | 5469.82 |
| 1591228800000 | 5445.52 |
| 1591315200000 | 5627.52 |
| 1591574400000 | 5614.55 |
| 1591660800000 | 5526.3 |
| 1591747200000 | 5487.83 |
| 1591833600000 | 5242.1899 |
| 1591920000000 | 5232.76 |
| 1592179200000 | 5216.2 |
| 1592265600000 | 5353.46 |
| 1592352000000 | 5422.54 |
| 1592438400000 | 5376.27 |
| 1592524800000 | 5379.83 |
| 1592784000000 | 5339.27 |
| 1592870400000 | 5452.82 |
| 1592956800000 | 5265.58 |
| 1593043200000 | 5302.1 |
| 1593129600000 | 5263.64 |
| 1593388800000 | 5322.92 |
| 1593475200000 | 5357.17 |
| 1593561600000 | 5333.47 |
| 1593648000000 | 5482.11 |
| 1593734400000 | 5447.18 |
| 1593993600000 | 5536.55 |
| 1594080000000 | 5485.82 |
| 1594166400000 | 5432.62 |
| 1594252800000 | 5426.16 |
| 1594339200000 | 5488.84 |
| 1594598400000 | 5561.17 |
| 1594684800000 | 5516.47 |
| 1594771200000 | 5616.31 |
| 1594857600000 | 5591.86 |
| 1594944000000 | 5611.13 |
| 1595203200000 | 5666.5 |
| 1595289600000 | 5720.78 |
| 1595376000000 | 5691.47 |
| 1595462400000 | 5690.92 |
| 1595548800000 | 5575.65 |
| 1595808000000 | 5576.1 |
| 1595894400000 | 5574.54 |
| 1595980800000 | 5568.82 |
| 1596067200000 | 5376.33 |
| 1596153600000 | 5346.62 |
| 1596412800000 | 5491.4799 |
| 1596499200000 | 5471.16 |
| 1596585600000 | 5496.82 |
| 1596672000000 | 5466.9799 |
| 1596758400000 | 5502.97 |
| 1597017600000 | 5508.37 |
| 1597104000000 | 5621.15 |
| 1597190400000 | 5669.58 |
| 1597276800000 | 5641.11 |
| 1597363200000 | 5600.82 |
| 1597622400000 | 5609.34 |
| 1597708800000 | 5592.52 |
| 1597795200000 | 5634.15 |
| 1597881600000 | 5570.1 |
| 1597968000000 | 5541.87 |
| 1598227200000 | 5672.9 |
| 1598313600000 | 5670.84 |
| 1598400000000 | 5726.74 |
| 1598486400000 | 5685.93 |
| 1598572800000 | 5650.8 |
| 1598832000000 | 5610.72 |
| 1598918400000 | 5623.37 |
| 1599004800000 | 5737.43 |
| 1599091200000 | 5656.75 |
| 1599177600000 | 5563.7 |
| 1599436800000 | 5675.42 |
| 1599523200000 | 5618.02 |
| 1599609600000 | 5734.57 |
| 1599696000000 | 5722.24 |
| 1599782400000 | 5719.65 |
| 1600041600000 | 5715.78 |
| 1600128000000 | 5726.22 |
| 1600214400000 | 5742.46 |
| 1600300800000 | 5721.91 |
| 1600387200000 | 5682.1899 |
| 1600646400000 | 5433.6 |
| 1600732800000 | 5456.11 |
| 1600819200000 | 5477.16 |
| 1600905600000 | 5461.39 |
| 1600992000000 | 5401.88 |
| 1601251200000 | 5575.89 |
| 1601337600000 | 5556.37 |
| 1601424000000 | 5528.17 |
| 1601510400000 | 5510.1 |
| 1601596800000 | 5492.11 |
| 1601856000000 | 5552.34 |
| 1601942400000 | 5585.9 |
| 1602028800000 | 5595.61 |
| 1602115200000 | 5644.88 |
| 1602201600000 | 5648.8 |
| 1602460800000 | 5686.5 |
| 1602547200000 | 5634.8 |
| 1602633600000 | 5638.7 |
| 1602720000000 | 5498.36 |
| 1602806400000 | 5587.15 |
| 1603065600000 | 5563.58 |
| 1603152000000 | 5512.62 |
| 1603238400000 | 5434.99 |
| 1603324800000 | 5428.65 |
| 1603411200000 | 5473.08 |
| 1603670400000 | 5270.22 |
| 1603756800000 | 5221.14 |
| 1603843200000 | 5003.45 |
| 1603929600000 | 5019.67 |
| 1604016000000 | 5001.72 |
| 1604275200000 | 5102.04 |
| 1604361600000 | 5232.16 |
| 1604448000000 | 5334.05 |
| 1604534400000 | 5439.56 |
| 1604620800000 | 5401.51 |
| 1604880000000 | 5668 |
| 1604966400000 | 5696.8 |
| 1605052800000 | 5719.79 |
| 1605139200000 | 5649.05 |
| 1605225600000 | 5659.36 |
| 1605484800000 | 5686.05 |
| 1605571200000 | 5683.82 |
| 1605657600000 | 5713.42 |
| 1605744000000 | 5663.36 |
| 1605830400000 | 5685.51 |
| 1606089600000 | 5681.14 |
| 1606176000000 | 5752.6 |
| 1606262400000 | 5751.59 |
| 1606348800000 | 5750.33 |
| 1606435200000 | 5771.71 |
| 1606694400000 | 5752.6 |
| 1606780800000 | 5791.85 |
| 1606867200000 | 5759.83 |
| 1606953600000 | 5733.74 |
| 1607040000000 | 5753.75 |
| 1607299200000 | 5741.63 |
| 1607385600000 | 5744.92 |
| 1607472000000 | 5771.55 |
| 1607558400000 | 5752.37 |
| 1607644800000 | 5673.9399 |
| 1607904000000 | 5721.11 |
| 1607990400000 | 5781.24 |
| 1608076800000 | 5869.02 |
| 1608163200000 | 5912.91 |
| 1608249600000 | 5897.03 |
| 1608508800000 | 5730.81 |
| 1608595200000 | 5805.14 |
| 1608681600000 | 5878.31 |
| 1609113600000 | 5966.16 |
| 1609200000000 | 5953.65 |
| 1609286400000 | 5935.22 |
| 1609718400000 | 5938.66 |
| 1609804800000 | 5905.99 |
| 1609891200000 | 6010.14 |
| 1609977600000 | 6043.15 |
| 1610064000000 | 6078.31 |
| 1610323200000 | 6029.4799 |
| 1610409600000 | 6024.46 |
| 1610496000000 | 6030.8 |
| 1610582400000 | 6052 |
| 1610668800000 | 5965.05 |
| 1610928000000 | 5991.27 |
| 1611014400000 | 5976.87 |
| 1611100800000 | 6022.86 |
| 1611187200000 | 6016.51 |
| 1611273600000 | 6002.36 |
| 1611532800000 | 5902.84 |
| 1611619200000 | 6001.07 |
| 1611705600000 | 5892.68 |
| 1611792000000 | 5912.36 |
| 1611878400000 | 5811.52 |
| 1612137600000 | 5893.36 |
| 1612224000000 | 5985.57 |
| 1612310400000 | 6028.17 |
| 1612396800000 | 6068.2 |
| 1612483200000 | 6066.97 |
| 1612742400000 | 6068.4399 |
| 1612828800000 | 6047.76 |
| 1612915200000 | 6013.42 |
| 1613001600000 | 6060.24 |
| 1613088000000 | 6063.93 |
| 1613347200000 | 6089.9399 |
| 1613433600000 | 6070.6899 |
| 1613520000000 | 6003.45 |
| 1613606400000 | 5993.92 |
| 1613692800000 | 6039.59 |
| 1613952000000 | 6021.01 |
| 1614038400000 | 5984.34 |
| 1614124800000 | 6032.3 |
| 1614211200000 | 5990.56 |
| 1614297600000 | 5948.9399 |
| 1614556800000 | 6046.64 |
| 1614643200000 | 6058.45 |
| 1614729600000 | 6075.53 |
| 1614816000000 | 6063.06 |
| 1614902400000 | 6004.7 |
| 1615161600000 | 6203.01 |
| 1615248000000 | 6227.54 |
| 1615334400000 | 6271.77 |
| 1615420800000 | 6284.17 |
| 1615507200000 | 6255.35 |
| 1615766400000 | 6237.67 |
| 1615852800000 | 6279.15 |
| 1615939200000 | 6295.99 |
| 1616025600000 | 6372.86 |
| 1616112000000 | 6306.39 |
| 1616371200000 | 6322.01 |
| 1616457600000 | 6324.08 |
| 1616544000000 | 6301.81 |
| 1616630400000 | 6306.55 |
| 1616716800000 | 6361.58 |
| 1616976000000 | 6391.24 |
| 1617062400000 | 6473.57 |
| 1617148800000 | 6473.46 |
| 1617235200000 | 6509.88 |
| 1617667200000 | 6544.93 |
| 1617753600000 | 6529.25 |
| 1617840000000 | 6540.68 |
| 1617926400000 | 6554.32 |
| 1618185600000 | 6546.06 |
| 1618272000000 | 6554.57 |
| 1618358400000 | 6543.7299 |
| 1618444800000 | 6563.7 |
| 1618531200000 | 6651.62 |
| 1618790400000 | 6604.37 |
| 1618876800000 | 6501.63 |
| 1618963200000 | 6530.35 |
| 1619049600000 | 6583.55 |
| 1619136000000 | 6566.04 |
| 1619395200000 | 6572.17 |
| 1619481600000 | 6551.91 |
| 1619568000000 | 6559.52 |
| 1619654400000 | 6489.96 |
| 1619740800000 | 6465.5 |
| 1620000000000 | 6508.68 |
| 1620086400000 | 6345.82 |
| 1620172800000 | 6480.13 |
| 1620259200000 | 6469.27 |
| 1620345600000 | 6547.17 |
| 1620604800000 | 6547.21 |
| 1620691200000 | 6428.09 |
| 1620777600000 | 6439.99 |
| 1620864000000 | 6444.41 |
| 1620950400000 | 6536.83 |
| 1621209600000 | 6527.93 |
| 1621296000000 | 6523.68 |
| 1621382400000 | 6407.95 |
| 1621468800000 | 6508.79 |
| 1621555200000 | 6535.77 |
| 1621900800000 | 6546.32 |
| 1621987200000 | 6540.25 |
| 1622073600000 | 6521.75 |
| 1622160000000 | 6570 |
| 1622419200000 | 6528.32 |
| 1622505600000 | 6590.28 |
| 1622592000000 | 6600.9799 |
| 1622678400000 | 6613.4 |
| 1622764800000 | 6638.85 |
| 1623024000000 | 6631.82 |
| 1623110400000 | 6616.29 |
| 1623196800000 | 6591.2299 |
| 1623283200000 | 6586.86 |
| 1623369600000 | 6638.65 |
| 1623628800000 | 6630.24 |
| 1623715200000 | 6653.88 |
| 1623801600000 | 6645.68 |
| 1623888000000 | 6652.85 |
| 1623974400000 | 6534.4399 |
| 1624233600000 | 6600.09 |
| 1624320000000 | 6614.08 |
| 1624406400000 | 6537.97 |
| 1624492800000 | 6594.16 |
| 1624579200000 | 6602.09 |
| 1624838400000 | 6579.34 |
| 1624924800000 | 6637.04 |
| 1625011200000 | 6569.55 |
| 1625097600000 | 6600.33 |
| 1625184000000 | 6619.9 |
| 1625443200000 | 6624.93 |
| 1625529600000 | 6561.2299 |
| 1625616000000 | 6637.9399 |
| 1625702400000 | 6522.85 |
| 1625788800000 | 6635.91 |
| 1626048000000 | 6679.3 |
| 1626134400000 | 6678.9399 |
| 1626220800000 | 6678.66 |
| 1626307200000 | 6611.26 |
| 1626393600000 | 6573.47 |
| 1626652800000 | 6401.26 |
| 1626739200000 | 6436.4 |
| 1626825600000 | 6523.64 |
| 1626912000000 | 6562.57 |
| 1626998400000 | 6623.05 |
| 1627257600000 | 6601.81 |
| 1627344000000 | 6559.68 |
| 1627430400000 | 6581.31 |
| 1627516800000 | 6610.9 |
| 1627603200000 | 6570.29 |
| 1627862400000 | 6580.58 |
| 1627948800000 | 6574.82 |
| 1628035200000 | 6632.81 |
| 1628121600000 | 6655 |
| 1628208000000 | 6662.07 |
| 1628467200000 | 6655.32 |
| 1628553600000 | 6666.02 |
| 1628640000000 | 6689.45 |
| 1628726400000 | 6736.5 |
| 1628812800000 | 6753.41 |
| 1629072000000 | 6731.65 |
| 1629158400000 | 6730.12 |
| 1629244800000 | 6748.78 |
| 1629331200000 | 6664.2 |
| 1629417600000 | 6682.11 |
| 1629676800000 | 6701 |
| 1629763200000 | 6723.34 |
| 1629849600000 | 6704.21 |
| 1629936000000 | 6675.84 |
| 1630022400000 | 6700.41 |
| 1630281600000 | 6715.45 |
| 1630368000000 | 6693.35 |
| 1630454400000 | 6688.79 |
| 1630540800000 | 6693.18 |
| 1630627200000 | 6668.09 |
| 1630886400000 | 6731.87 |
| 1630972800000 | 6694.3 |
| 1631059200000 | 6596 |
| 1631145600000 | 6601.36 |
| 1631232000000 | 6595.76 |
| 1631491200000 | 6634.46 |
| 1631577600000 | 6643.59 |
| 1631664000000 | 6598.35 |
| 1631750400000 | 6613.54 |
| 1631836800000 | 6545.31 |
| 1632096000000 | 6393.99 |
| 1632182400000 | 6485.46 |
| 1632268800000 | 6552.31 |
| 1632355200000 | 6610.3 |
| 1632441600000 | 6562.88 |
| 1632700800000 | 6580.68 |
| 1632787200000 | 6443.22 |
| 1632873600000 | 6492.53 |
| 1632960000000 | 6448.35 |
| 1633046400000 | 6404.29 |
| 1633305600000 | 6353.63 |
| 1633392000000 | 6420.37 |
| 1633478400000 | 6326.92 |
| 1633564800000 | 6444.1899 |
| 1633651200000 | 6425.29 |
| 1633910400000 | 6422.34 |
| 1633996800000 | 6400.25 |
| 1634083200000 | 6443.57 |
| 1634169600000 | 6533.72 |
| 1634256000000 | 6586.38 |
| 1634515200000 | 6538.68 |
| 1634601600000 | 6556.16 |
| 1634688000000 | 6559.15 |
| 1634774400000 | 6537.87 |
| 1634860800000 | 6567.63 |
| 1635120000000 | 6591.4 |
| 1635206400000 | 6658.09 |
| 1635292800000 | 6636.43 |
| 1635379200000 | 6632.42 |
| 1635465600000 | 6629.2299 |
| 1635724800000 | 6678.88 |
| 1635811200000 | 6741.49 |
| 1635897600000 | 6743.83 |
| 1635984000000 | 6773.26 |
| 1636070400000 | 6783.7 |
| 1636329600000 | 6780.39 |
| 1636416000000 | 6777.84 |
| 1636502400000 | 6789.4 |
| 1636588800000 | 6795.85 |
| 1636675200000 | 6800.48 |
| 1636934400000 | 6823.54 |
| 1637020800000 | 6865.47 |
| 1637107200000 | 6866.85 |
| 1637193600000 | 6854.43 |
| 1637280000000 | 6828.33 |
| 1637539200000 | 6809.62 |
| 1637625600000 | 6734.11 |
| 1637712000000 | 6709.35 |
| 1637798400000 | 6726.08 |
| 1637884800000 | 6446.8 |
| 1638144000000 | 6456.87 |
| 1638230400000 | 6380.5 |
| 1638316800000 | 6537.91 |
| 1638403200000 | 6447.1 |
| 1638489600000 | 6407.75 |
| 1638748800000 | 6496.81 |
| 1638835200000 | 6679.77 |
| 1638921600000 | 6626.1899 |
| 1639008000000 | 6605.96 |
| 1639094400000 | 6599.22 |
| 1639353600000 | 6598.55 |
| 1639440000000 | 6527.49 |
| 1639526400000 | 6537.1 |
| 1639612800000 | 6604.6899 |
| 1639699200000 | 6560.4799 |
| 1639958400000 | 6437.13 |
| 1640044800000 | 6524.89 |
| 1640131200000 | 6586.57 |
| 1640217600000 | 6655.36 |
| 1640563200000 | 6688.7 |
| 1640649600000 | 6742.96 |
| 1640736000000 | 6695.88 |
| 1640822400000 | 6709.66 |
| 1641168000000 | 6767.05 |
| 1641254400000 | 6822.75 |
| 1641340800000 | 6873.08 |
| 1641427200000 | 6780.27 |
| 1641513600000 | 6736.21 |
| 1641772800000 | 6660.41 |
| 1641859200000 | 6733.71 |
| 1641945600000 | 6762.65 |
| 1642032000000 | 6771.63 |
| 1642118400000 | 6708.97 |
| 1642377600000 | 6730.29 |
| 1642464000000 | 6662.22 |
| 1642550400000 | 6677.92 |
| 1642636800000 | 6721.26 |
| 1642723200000 | 6590.97 |
| 1642982400000 | 6340.6 |
| 1643068800000 | 6388.22 |
| 1643155200000 | 6529.9399 |
| 1643241600000 | 6557.35 |
| 1643328000000 | 6470.62 |
| 1643587200000 | 6534.93 |
| 1643673600000 | 6597.52 |
| 1643760000000 | 6595.15 |
| 1643846400000 | 6491.53 |
| 1643932800000 | 6377.95 |
| 1644192000000 | 6423.18 |
| 1644278400000 | 6438.28 |
| 1644364800000 | 6539.49 |
| 1644451200000 | 6543.06 |
| 1644537600000 | 6501.02 |
| 1644796800000 | 6369.79 |
| 1644883200000 | 6495.57 |
| 1644969600000 | 6476.62 |
| 1645056000000 | 6433.58 |
| 1645142400000 | 6337.2 |
| 1645401600000 | 6205.9799 |
| 1645488000000 | 6190.05 |
| 1645574400000 | 6164.06 |
| 1645660800000 | 5920.16 |
| 1645747200000 | 6136.86 |
| 1646006400000 | 6092.26 |
| 1646092800000 | 5858.04 |
| 1646179200000 | 5897.9399 |
| 1646265600000 | 5770.76 |
| 1646352000000 | 5516.6899 |
| 1646611200000 | 5406.93 |
| 1646697600000 | 5405.47 |
| 1646784000000 | 5833.36 |
| 1646870400000 | 5660.27 |
| 1646956800000 | 5738.35 |
| 1647216000000 | 5865.2 |
| 1647302400000 | 5860.27 |
| 1647388800000 | 6080.3 |
| 1647475200000 | 6058.29 |
| 1647561600000 | 6068.64 |
| 1647820800000 | 6032.38 |
| 1647907200000 | 6093.95 |
| 1647993600000 | 6014.14 |
| 1648080000000 | 6009.99 |
| 1648166400000 | 6023.45 |
| 1648425600000 | 6070.29 |
| 1648512000000 | 6239.95 |
| 1648598400000 | 6149.7299 |
| 1648684800000 | 6069.1899 |
| 1648771200000 | 6082.55 |
| 1649030400000 | 6112.72 |
| 1649116800000 | 6071.68 |
| 1649203200000 | 5956.86 |
| 1649289600000 | 5925.89 |
| 1649376000000 | 6001.68 |
| 1649635200000 | 5963.4399 |
| 1649721600000 | 5934.95 |
| 1649808000000 | 5914.38 |
| 1649894400000 | 5951.17 |
| 1650326400000 | 5942.76 |
| 1650412800000 | 6030.35 |
| 1650499200000 | 6089.2299 |
| 1650585600000 | 5934.87 |
| 1650844800000 | 5842.04 |
| 1650931200000 | 5771.51 |
| 1651017600000 | 5787.06 |
| 1651104000000 | 5865.06 |
| 1651190400000 | 5904.57 |
| 1651449600000 | 5787.1899 |
| 1651536000000 | 5828.91 |
| 1651622400000 | 5799.1899 |
| 1651708800000 | 5749.32 |
| 1651795200000 | 5653.4799 |
| 1652054400000 | 5523.67 |
| 1652140800000 | 5586.57 |
| 1652227200000 | 5707.36 |
| 1652313600000 | 5661.52 |
| 1652400000000 | 5763.39 |
| 1652659200000 | 5733.21 |
| 1652745600000 | 5824.27 |
| 1652832000000 | 5750.36 |
| 1652918400000 | 5687.08 |
| 1653004800000 | 5726.31 |
| 1653264000000 | 5805.4799 |
| 1653350400000 | 5700.08 |
| 1653436800000 | 5736.05 |
| 1653523200000 | 5827.66 |
| 1653609600000 | 5923.35 |
| 1653868800000 | 5970.36 |
| 1653955200000 | 5892.8 |
| 1654041600000 | 5872.5 |
| 1654128000000 | 5929.96 |
| 1654214400000 | 5919.72 |
| 1654473600000 | 5999.26 |
| 1654560000000 | 5959.47 |
| 1654646400000 | 5914.11 |
| 1654732800000 | 5812.38 |
| 1654819200000 | 5632.31 |
| 1655078400000 | 5494.85 |
| 1655164800000 | 5443.77 |
| 1655251200000 | 5517.41 |
| 1655337600000 | 5334.17 |
| 1655424000000 | 5370.33 |
| 1655683200000 | 5427.34 |
| 1655769600000 | 5438.3 |
| 1655856000000 | 5377.7 |
| 1655942400000 | 5282.91 |
| 1656028800000 | 5367 |
| 1656288000000 | 5394.8 |
| 1656374400000 | 5413.52 |
| 1656460800000 | 5320.05 |
| 1656547200000 | 5230.21 |
| 1656633600000 | 5242.18 |
| 1656892800000 | 5225.96 |
| 1656979200000 | 5073.6899 |
| 1657065600000 | 5152.78 |
| 1657152000000 | 5254.53 |
| 1657238400000 | 5324.91 |
| 1657497600000 | 5250.12 |
| 1657584000000 | 5280 |
| 1657670400000 | 5218.9799 |
| 1657756800000 | 5122.15 |
| 1657843200000 | 5263.33 |
| 1658102400000 | 5302.2299 |
| 1658188800000 | 5444.85 |
| 1658275200000 | 5434.04 |
| 1658361600000 | 5419.58 |
| 1658448000000 | 5422.46 |
| 1658707200000 | 5404.72 |
| 1658793600000 | 5358.33 |
| 1658880000000 | 5386.74 |
| 1658966400000 | 5434.09 |
| 1659052800000 | 5516.71 |
| 1659312000000 | 5514.9 |
| 1659398400000 | 5502.46 |
| 1659484800000 | 5559.06 |
| 1659571200000 | 5589.79 |
| 1659657600000 | 5553.49 |
| 1659916800000 | 5600.03 |
| 1660003200000 | 5537.55 |
| 1660089600000 | 5605.4399 |
| 1660176000000 | 5602.82 |
| 1660262400000 | 5644.28 |
| 1660521600000 | 5652.77 |
| 1660608000000 | 5691.03 |
| 1660694400000 | 5575.08 |
| 1660780800000 | 5604 |
| 1660867200000 | 5541.45 |
| 1661126400000 | 5413.01 |
| 1661212800000 | 5398.14 |
| 1661299200000 | 5408.71 |
| 1661385600000 | 5429.9399 |
| 1661472000000 | 5307 |
| 1661731200000 | 5274.89 |
| 1661817600000 | 5302.77 |
| 1661904000000 | 5251.15 |
| 1661990400000 | 5165.16 |
| 1662076800000 | 5336.9399 |
| 1662336000000 | 5218.57 |
| 1662422400000 | 5263.8 |
| 1662508800000 | 5282 |
| 1662595200000 | 5277.22 |
| 1662681600000 | 5352.45 |
| 1662940800000 | 5480.9 |
| 1663027200000 | 5393.64 |
| 1663113600000 | 5327.81 |
| 1663200000000 | 5298.63 |
| 1663286400000 | 5210.54 |
| 1663545600000 | 5235.89 |
| 1663632000000 | 5181.74 |
| 1663718400000 | 5221.13 |
| 1663804800000 | 5124.81 |
| 1663891200000 | 5023.62 |
| 1664150400000 | 5000.61 |
| 1664236800000 | 4964.52 |
| 1664323200000 | 4982.35 |
| 1664409600000 | 4897.4 |
| 1664496000000 | 4954.17 |
| 1664755200000 | 4993.07 |
| 1664841600000 | 5181.59 |
| 1664928000000 | 5118.9 |
| 1665014400000 | 5099.93 |
| 1665100800000 | 5019.04 |
| 1665360000000 | 5019.02 |
| 1665446400000 | 4997.47 |
| 1665532800000 | 4977.85 |
| 1665619200000 | 5052.82 |
| 1665705600000 | 5086.45 |
| 1665964800000 | 5172.82 |
| 1666051200000 | 5220.5 |
| 1666137600000 | 5210.6 |
| 1666224000000 | 5221.24 |
| 1666310400000 | 5206.3 |
| 1666569600000 | 5288.32 |
| 1666656000000 | 5338.01 |
| 1666742400000 | 5396.43 |
| 1666828800000 | 5402.7299 |
| 1666915200000 | 5415.86 |
| 1667174400000 | 5420.12 |
| 1667260800000 | 5454.88 |
| 1667347200000 | 5421.35 |
| 1667433600000 | 5369.59 |
| 1667520000000 | 5504.41 |
| 1667779200000 | 5534.54 |
| 1667865600000 | 5598.01 |
| 1667952000000 | 5588.84 |
| 1668038400000 | 5785.04 |
| 1668124800000 | 5817.26 |
| 1668384000000 | 5853.43 |
| 1668470400000 | 5880.09 |
| 1668556800000 | 5821.01 |
| 1668643200000 | 5834.24 |
| 1668729600000 | 5901.91 |
| 1668988800000 | 5880.68 |
| 1669075200000 | 5898.02 |
| 1669161600000 | 5900.16 |
| 1669248000000 | 5945.95 |
| 1669334400000 | 5946.7 |
| 1669593600000 | 5882.08 |
| 1669680000000 | 5870.66 |
| 1669766400000 | 5887.67 |
| 1669852800000 | 5923.7 |
| 1669939200000 | 5939.68 |
| 1670198400000 | 5906.25 |
| 1670284800000 | 5863.57 |
| 1670371200000 | 5830.03 |
| 1670457600000 | 5831.41 |
| 1670544000000 | 5874.81 |
| 1670803200000 | 5848.61 |
| 1670889600000 | 5926.79 |
| 1670976000000 | 5911.37 |
| 1671062400000 | 5717.62 |
| 1671148800000 | 5679.55 |
| 1671408000000 | 5699.91 |
| 1671494400000 | 5676.11 |
| 1671580800000 | 5763.25 |
| 1671667200000 | 5688.13 |
| 1671753600000 | 5699.12 |
| 1672099200000 | 5721.26 |
| 1672185600000 | 5692.85 |
| 1672272000000 | 5752.58 |
| 1672358400000 | 5692.03 |
| 1672617600000 | 5751.58 |
| 1672704000000 | 5797.53 |
| 1672790400000 | 5923.89 |
| 1672876800000 | 5901.63 |
| 1672963200000 | 5972.64 |
| 1673222400000 | 6047.38 |
| 1673308800000 | 6039.92 |
| 1673395200000 | 6110.77 |
| 1673481600000 | 6155.9 |
| 1673568000000 | 6167.4399 |
| 1673827200000 | 6186.86 |
| 1673913600000 | 6208.54 |
| 1674000000000 | 6206.39 |
| 1674086400000 | 6099.51 |
| 1674172800000 | 6145.79 |
| 1674432000000 | 6174.15 |
| 1674518400000 | 6170.13 |
| 1674604800000 | 6165.4399 |
| 1674691200000 | 6186.38 |
| 1674777600000 | 6193.4 |
| 1675036800000 | 6183.61 |
| 1675123200000 | 6184.5 |
| 1675209600000 | 6205.95 |
| 1675296000000 | 6340.2299 |
| 1675382400000 | 6326.84 |
| 1675641600000 | 6273.4799 |
| 1675728000000 | 6263.24 |
| 1675814400000 | 6300.52 |
| 1675900800000 | 6346.04 |
| 1675987200000 | 6242.51 |
| 1676246400000 | 6279 |
| 1676332800000 | 6272.26 |
| 1676419200000 | 6323.31 |
| 1676505600000 | 6333.3 |
| 1676592000000 | 6310.39 |
| 1676851200000 | 6308.66 |
| 1676937600000 | 6276.11 |
| 1677024000000 | 6277 |
| 1677110400000 | 6307.79 |
| 1677196800000 | 6199.65 |
| 1677456000000 | 6269.53 |
| 1677542400000 | 6262.8 |
| 1677628800000 | 6238.15 |
| 1677715200000 | 6247.5 |
| 1677801600000 | 6349.65 |
| 1678060800000 | 6380.3 |
| 1678147200000 | 6341.81 |
| 1678233600000 | 6371.13 |
| 1678320000000 | 6371.4799 |
| 1678406400000 | 6288.01 |
| 1678665600000 | 6097.33 |
| 1678752000000 | 6208.5 |
| 1678838400000 | 6006.03 |
| 1678924800000 | 6100.42 |
| 1679011200000 | 6019.45 |
| 1679270400000 | 6086.78 |
| 1679356800000 | 6193.55 |
| 1679443200000 | 6202.05 |
| 1679529600000 | 6199.68 |
| 1679616000000 | 6096.5 |
| 1679875200000 | 6165.97 |
| 1679961600000 | 6171.82 |
| 1680048000000 | 6247.9399 |
| 1680134400000 | 6326.67 |
| 1680220800000 | 6370.06 |
| 1680480000000 | 6350.53 |
| 1680566400000 | 6359.72 |
| 1680652800000 | 6325.77 |
| 1680739200000 | 6344.32 |
| 1681171200000 | 6367.8 |
| 1681257600000 | 6387.53 |
| 1681344000000 | 6398.12 |
| 1681430400000 | 6429.62 |
| 1681689600000 | 6422.22 |
| 1681776000000 | 6460.12 |
| 1681862400000 | 6465.1899 |
| 1681948800000 | 6424.78 |
| 1682035200000 | 6459.76 |
| 1682294400000 | 6452.72 |
| 1682380800000 | 6448.7 |
| 1682467200000 | 6417.62 |
| 1682553600000 | 6419.47 |
| 1682640000000 | 6451.31 |
| 1682985600000 | 6358.52 |
| 1683072000000 | 6394.02 |
| 1683158400000 | 6337.59 |
| 1683244800000 | 6390.75 |
| 1683504000000 | 6379.03 |
| 1683590400000 | 6379.83 |
| 1683676800000 | 6355.24 |
| 1683763200000 | 6320.71 |
| 1683849600000 | 6324.01 |
| 1684108800000 | 6325.35 |
| 1684195200000 | 6318.05 |
| 1684281600000 | 6335.8 |
| 1684368000000 | 6406.08 |
| 1684454400000 | 6450.3 |
| 1684713600000 | 6429.74 |
| 1684800000000 | 6400.67 |
| 1684886400000 | 6277.24 |
| 1684972800000 | 6258.3 |
| 1685059200000 | 6333.79 |
| 1685318400000 | 6321.33 |
| 1685404800000 | 6304.28 |
| 1685491200000 | 6207.7 |
| 1685577600000 | 6281.84 |
| 1685664000000 | 6359.68 |
| 1685923200000 | 6324.7299 |
| 1686009600000 | 6336.04 |
| 1686096000000 | 6323.54 |
| 1686182400000 | 6334.87 |
| 1686268800000 | 6319.2299 |
| 1686528000000 | 6378.2299 |
| 1686614400000 | 6431.17 |
| 1686700800000 | 6462.54 |
| 1686787200000 | 6454.58 |
| 1686873600000 | 6479.6899 |
| 1687132800000 | 6417.7299 |
| 1687219200000 | 6382.12 |
| 1687305600000 | 6347.1899 |
| 1687392000000 | 6329.64 |
| 1687478400000 | 6266.95 |
| 1687737600000 | 6260.21 |
| 1687824000000 | 6273.52 |
| 1687910400000 | 6313.91 |
| 1687996800000 | 6312.34 |
| 1688083200000 | 6391.9799 |
| 1688342400000 | 6363.35 |
| 1688428800000 | 6346.79 |
| 1688515200000 | 6306.57 |
| 1688601600000 | 6144.67 |
| 1688688000000 | 6174.31 |
| 1688947200000 | 6201.96 |
| 1689033600000 | 6248.25 |
| 1689120000000 | 6340.34 |
| 1689206400000 | 6387.12 |
| 1689292800000 | 6372.84 |
| 1689552000000 | 6358.42 |
| 1689638400000 | 6380.91 |
| 1689724800000 | 6374.39 |
| 1689811200000 | 6412.1 |
| 1689897600000 | 6401.39 |
| 1690156800000 | 6406.85 |
| 1690243200000 | 6415.05 |
| 1690329600000 | 6383.34 |
| 1690416000000 | 6491.96 |
| 1690502400000 | 6517.18 |
| 1690761600000 | 6508.1 |
| 1690848000000 | 6426.4399 |
| 1690934400000 | 6339.14 |
| 1691020800000 | 6289.01 |
| 1691107200000 | 6312.09 |
| 1691366400000 | 6311.71 |
| 1691452800000 | 6242.17 |
| 1691539200000 | 6272.91 |
| 1691625600000 | 6329.86 |
| 1691712000000 | 6264.79 |
| 1691971200000 | 6293.38 |
| 1692057600000 | 6239.13 |
| 1692144000000 | 6247.92 |
| 1692230400000 | 6203.4 |
| 1692316800000 | 6162.81 |
| 1692576000000 | 6174.27 |
| 1692662400000 | 6214.78 |
| 1692748800000 | 6223.85 |
| 1692835200000 | 6181.65 |
| 1692921600000 | 6185.76 |
| 1693180800000 | 6249.39 |
| 1693267200000 | 6304.14 |
| 1693353600000 | 6288.75 |
| 1693440000000 | 6310.56 |
| 1693526400000 | 6268.39 |
| 1693785600000 | 6262.25 |
| 1693872000000 | 6241.1899 |
| 1693958400000 | 6229.16 |
| 1694044800000 | 6220.15 |
| 1694131200000 | 6228.7 |
| 1694390400000 | 6252.65 |
| 1694476800000 | 6218.75 |
| 1694563200000 | 6194.45 |
| 1694649600000 | 6254.37 |
| 1694736000000 | 6289.28 |
| 1694995200000 | 6223.43 |
| 1695081600000 | 6198.64 |
| 1695168000000 | 6244.9799 |
| 1695254400000 | 6161.99 |
| 1695340800000 | 6156.2299 |
| 1695600000000 | 6096.16 |
| 1695686400000 | 6036.95 |
| 1695772800000 | 6021.75 |
| 1695859200000 | 6063.71 |
| 1695945600000 | 6088.67 |
| 1696204800000 | 6033.52 |
| 1696291200000 | 5969.42 |
| 1696377600000 | 5975.24 |
| 1696464000000 | 5963.49 |
| 1696550400000 | 6026.62 |
| 1696809600000 | 5986.39 |
| 1696896000000 | 6103.29 |
| 1696982400000 | 6117.7299 |
| 1697068800000 | 6103.89 |
| 1697155200000 | 6009.56 |
| 1697414400000 | 6029.87 |
| 1697500800000 | 6035.3 |
| 1697587200000 | 5973.26 |
| 1697673600000 | 5953.6 |
| 1697760000000 | 5855.95 |
| 1698019200000 | 5856.84 |
| 1698105600000 | 5888.1899 |
| 1698192000000 | 5893.03 |
| 1698278400000 | 5829.27 |
| 1698364800000 | 5812 |
| 1698624000000 | 5823.53 |
| 1698710400000 | 5860.65 |
| 1698796800000 | 5905.34 |
| 1698883200000 | 5992.52 |
| 1698969600000 | 6010.59 |
| 1699228800000 | 5989.5 |
| 1699315200000 | 5996.1 |
| 1699401600000 | 6026.55 |
| 1699488000000 | 6075.2 |
| 1699574400000 | 6028.45 |
| 1699833600000 | 6072.22 |
| 1699920000000 | 6178.84 |
| 1700006400000 | 6231.76 |
| 1700092800000 | 6246.97 |
| 1700179200000 | 6299.42 |
| 1700438400000 | 6292.37 |
| 1700524800000 | 6292.05 |
| 1700611200000 | 6314.72 |
| 1700697600000 | 6329.33 |
| 1700784000000 | 6343.08 |
| 1701043200000 | 6318.1 |
| 1701129600000 | 6328.51 |
| 1701216000000 | 6397.28 |
| 1701302400000 | 6416.66 |
| 1701388800000 | 6488.71 |
| 1701648000000 | 6491.58 |
| 1701734400000 | 6542.37 |
| 1701820800000 | 6591.17 |
| 1701907200000 | 6580.31 |
| 1701993600000 | 6631.84 |
| 1702252800000 | 6645.78 |
| 1702339200000 | 6644.72 |
| 1702425600000 | 6634.55 |
| 1702512000000 | 6629.08 |
| 1702598400000 | 6628.77 |
| 1702857600000 | 6588.85 |
| 1702944000000 | 6625.99 |
| 1703030400000 | 6621.49 |
| 1703116800000 | 6603.4399 |
| 1703203200000 | 6610.86 |
| 1703635200000 | 6625.06 |
| 1703721600000 | 6609.03 |
| 1703808000000 | 6628.85 |
| 1704153600000 | 6635.86 |
| 1704240000000 | 6544.46 |
| 1704326400000 | 6575.68 |
| 1704412800000 | 6566.55 |
| 1704672000000 | 6614.93 |
| 1704758400000 | 6603.81 |
| 1704844800000 | 6604.38 |
| 1704931200000 | 6547.88 |
| 1705017600000 | 6610.22 |
| 1705276800000 | 6577.63 |
| 1705363200000 | 6557.64 |
| 1705449600000 | 6502.24 |
| 1705536000000 | 6555.92 |
| 1705622400000 | 6551.09 |
| 1705881600000 | 6601.83 |
| 1705968000000 | 6579.56 |
| 1706054400000 | 6683.57 |
| 1706140800000 | 6690.29 |
| 1706227200000 | 6711.85 |
| 1706486400000 | 6704.06 |
| 1706572800000 | 6716.18 |
| 1706659200000 | 6689.05 |
| 1706745600000 | 6671.35 |
| 1706832000000 | 6694.76 |
| 1707091200000 | 6689.16 |
| 1707177600000 | 6740.28 |
| 1707264000000 | 6696.25 |
| 1707350400000 | 6712.82 |
| 1707436800000 | 6678.9399 |
| 1707696000000 | 6722.85 |
| 1707782400000 | 6661.08 |
| 1707868800000 | 6686.51 |
| 1707955200000 | 6726.33 |
| 1708041600000 | 6754.07 |
| 1708300800000 | 6744.06 |
| 1708387200000 | 6734.73 |
| 1708473600000 | 6754.32 |
| 1708560000000 | 6853.86 |
| 1708646400000 | 6872.83 |
| 1708905600000 | 6871.87 |
| 1708992000000 | 6924.31 |
| 1709078400000 | 6941.74 |
| 1709164800000 | 6971.85 |
| 1709251200000 | 6994.48 |
| 1709510400000 | 6987.05 |
| 1709596800000 | 6980.34 |
| 1709683200000 | 6987.37 |
| 1709769600000 | 7037.03 |
| 1709856000000 | 7025.81 |
| 1710115200000 | 6999 |
| 1710201600000 | 7085.27 |
| 1710288000000 | 7083.66 |
| 1710374400000 | 7076.06 |
| 1710460800000 | 7073.98 |
| 1710720000000 | 7072.42 |
| 1710806400000 | 7094.03 |
| 1710892800000 | 7104.93 |
| 1710979200000 | 7169.66 |
| 1711065600000 | 7180.18 |
| 1711324800000 | 7202.02 |
| 1711411200000 | 7250.55 |
| 1711497600000 | 7287.12 |
| 1711584000000 | 7293.2 |
| 1712016000000 | 7210.53 |
| 1712102400000 | 7243.89 |
| 1712188800000 | 7257.86 |
| 1712275200000 | 7167.9 |
| 1712534400000 | 7224.66 |
| 1712620800000 | 7129.11 |
| 1712707200000 | 7137.24 |
| 1712793600000 | 7066.87 |
| 1712880000000 | 7057.36 |
| 1713139200000 | 7095.25 |
| 1713225600000 | 6986.45 |
| 1713312000000 | 6987.94 |
| 1713398400000 | 7014.43 |
| 1713484800000 | 6973.19 |
| 1713744000000 | 7021.71 |
| 1713830400000 | 7128.93 |
| 1713916800000 | 7109.69 |
| 1714003200000 | 7042.32 |
| 1714089600000 | 7110.8 |
| 1714348800000 | 7090.75 |
| 1714435200000 | 7017.9 |
| 1714608000000 | 7002 |
| 1714694400000 | 7043.12 |
| 1714953600000 | 7097.89 |
| 1715040000000 | 7195.37 |
| 1715126400000 | 7222.05 |
| 1715212800000 | 7239.93 |
| 1715299200000 | 7273.35 |
| 1715558400000 | 7261.48 |
| 1715644800000 | 7251.48 |
| 1715731200000 | 7305.55 |
| 1715817600000 | 7227.24 |
| 1715904000000 | 7200.76 |
| 1716163200000 | 7225.6 |
| 1716249600000 | 7209.36 |
| 1716336000000 | 7191.44 |
| 1716422400000 | 7195.71 |
| 1716508800000 | 7195.03 |
| 1716768000000 | 7226.34 |
| 1716854400000 | 7189.07 |
| 1716940800000 | 7110.33 |
| 1717027200000 | 7109.45 |
| 1717113600000 | 7109.89 |
| 1717372800000 | 7152.26 |
| 1717459200000 | 7074.41 |
| 1717545600000 | 7139.87 |
| 1717632000000 | 7169.36 |
| 1717718400000 | 7132.7 |
| 1717977600000 | 7107.33 |
| 1718064000000 | 7059.31 |
| 1718150400000 | 7157.47 |
| 1718236800000 | 7017.18 |
| 1718323200000 | 6915.89 |
| 1718582400000 | 6941.32 |
| 1718668800000 | 6965.81 |
| 1718755200000 | 6941.2 |
| 1718841600000 | 7012.76 |
| 1718928000000 | 6977.93 |
| 1719187200000 | 7040.19 |
| 1719273600000 | 6983.35 |
| 1719360000000 | 6974.75 |
| 1719446400000 | 6996 |
| 1719532800000 | 7005.57 |
| 1719792000000 | 7026.77 |
| 1719878400000 | 6978.14 |
| 1719964800000 | 7059 |
| 1720051200000 | 7088.17 |
| 1720137600000 | 7097.76 |
| 1720396800000 | 7096.46 |
| 1720483200000 | 7005.85 |
| 1720569600000 | 7071.56 |
| 1720656000000 | 7120.47 |
| 1720742400000 | 7202.54 |
| 1721001600000 | 7142.12 |
| 1721088000000 | 7114.13 |
| 1721174400000 | 7083.11 |
| 1721260800000 | 7051.4 |
| 1721347200000 | 6981.16 |
| 1721606400000 | 7071.5 |
| 1721692800000 | 7129.36 |
| 1721779200000 | 7063.96 |
| 1721865600000 | 7029.87 |
| 1721952000000 | 7075.52 |
| 1722211200000 | 7038.31 |
| 1722297600000 | 7073.07 |
| 1722384000000 | 7110.52 |
| 1722470400000 | 6947.02 |
| 1722556800000 | 6784.96 |
| 1722816000000 | 6661.17 |
| 1722902400000 | 6667.06 |
| 1722988800000 | 6767.26 |
| 1723075200000 | 6792.33 |
| 1723161600000 | 6808.65 |
| 1723420800000 | 6810.03 |
| 1723507200000 | 6842.91 |
| 1723593600000 | 6871.16 |
| 1723680000000 | 6985.51 |
| 1723766400000 | 7038.97 |
| 1724025600000 | 7077.12 |
| 1724112000000 | 7052.46 |
| 1724198400000 | 7087.59 |
| 1724284800000 | 7104.66 |
| 1724371200000 | 7158.33 |
| 1724630400000 | 7152.15 |
| 1724716800000 | 7177.04 |
| 1724803200000 | 7215.65 |
| 1724889600000 | 7265.7 |
| 1724976000000 | 7263.53 |
| 1725235200000 | 7272.72 |
| 1725321600000 | 7202.13 |
| 1725408000000 | 7142.48 |
| 1725494400000 | 7136.59 |
| 1725580800000 | 7031.09 |
| 1725840000000 | 7085.52 |
| 1725926400000 | 7017.27 |
| 1726012800000 | 7041.99 |
| 1726099200000 | 7114.26 |
| 1726185600000 | 7183.8 |
| 1726444800000 | 7158.33 |
| 1726531200000 | 7194.05 |
| 1726617600000 | 7188.45 |
| 1726704000000 | 7300.2 |
| 1726790400000 | 7191.72 |
| 1727049600000 | 7240.42 |
| 1727136000000 | 7297.99 |
| 1727222400000 | 7267.97 |
| 1727308800000 | 7390.85 |
| 1727395200000 | 7481.24 |
| 1727654400000 | 7424.11 |
| 1727740800000 | 7381.17 |
| 1727827200000 | 7362.58 |
| 1727913600000 | 7305.21 |
| 1728000000000 | 7345.74 |
| 1728259200000 | 7339.28 |
| 1728345600000 | 7324.82 |
| 1728432000000 | 7397.22 |
| 1728518400000 | 7380.31 |
| 1728604800000 | 7442.9 |
| 1728864000000 | 7494.55 |
| 1728950400000 | 7486.06 |
| 1729036800000 | 7465.56 |
| 1729123200000 | 7523.41 |
| 1729209600000 | 7551.83 |
| 1729468800000 | 7476.46 |
| 1729555200000 | 7461.37 |
| 1729641600000 | 7444.35 |
| 1729728000000 | 7469.47 |
| 1729814400000 | 7477.38 |
| 1730073600000 | 7503.52 |
| 1730160000000 | 7482.95 |
| 1730246400000 | 7398.15 |
| 1730332800000 | 7329.07 |
| 1730419200000 | 7397.24 |
| 1730678400000 | 7356.08 |
| 1730764800000 | 7397.73 |
| 1730851200000 | 7314.38 |
| 1730937600000 | 7438.55 |
| 1731024000000 | 7382.07 |
| 1731283200000 | 7471.62 |
| 1731369600000 | 7312.21 |
| 1731456000000 | 7300.48 |
| 1731542400000 | 7400.59 |
| 1731628800000 | 7380.27 |
| 1731888000000 | 7371.97 |
| 1731974400000 | 7322.45 |
| 1732060800000 | 7301.12 |
| 1732147200000 | 7355.44 |
| 1732233600000 | 7423.22 |
| 1732492800000 | 7454.95 |
| 1732579200000 | 7412.99 |
| 1732665600000 | 7399.84 |
| 1732752000000 | 7462.84 |
| 1732838400000 | 7539.95 |
| 1733097600000 | 7657.96 |
| 1733184000000 | 7689.89 |
| 1733270400000 | 7772.64 |
| 1733356800000 | 7821.3 |
| 1733443200000 | 7831.21 |
| 1733702400000 | 7816.36 |
| 1733788800000 | 7809.91 |
| 1733875200000 | 7836.8 |
| 1733961600000 | 7847.22 |
| 1734048000000 | 7839.4 |
| 1734307200000 | 7804.02 |
| 1734393600000 | 7778.11 |
| 1734480000000 | 7776.65 |
| 1734566400000 | 7671.88 |
| 1734652800000 | 7639.18 |
| 1734912000000 | 7625.36 |
| 1735257600000 | 7677.43 |
| 1735516800000 | 7648.55 |
| DAX | Regulated Market All Share | |
|---|---|---|
| 2018 | -22.818218801255 | -18.903437967115 |
| 2019 | 24.428729494396 | 22.892490083607 |
| 2020 | -0.23079703140889 | 2.6061289625879 |
| 2021 | ||
| 2022 | 13.048210512837 | 15.46413452768 |
| 2023 | -15.16664033647 | -16.762543296401 |
| 2024 | 16.458451554191 | 15.434314429289 |
| 2025 | 15.773407020114 | 11.274060981455 |
Methodology
To be considered for DAX 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. Companies that are not components of DAX at the time the selection list is compiled must show a positive EBITDA for the two most recent fiscal years. 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 DAX 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 | DE0008469008 | DAX | DAX INDEX | .GDAXI |
| Price EUR | DE0008467440 | DAXK | DAXK INDEX | .GDAXIP |
| Gross Return USD | DE000A1EXLZ4 | DAXUSD | DAXUSD INDEX | .GDAXIUSD |
| Price USD | DE000A1EXL07 | DAXKUSD | DAXKUSD INDEX | .GDAXIPUSD |
| Price AUD | DE000A161DQ0 | DAXAUDP | .DAXKAUD | |
| Total Return AUD | DE000A161DR8 | DAXAUD | .DAXAUD | |
| Total Return CHF | DE000A161DY4 | DAXCHF | .DAXCHF | |
| Price CHF | DE000A161DX6 | DAXCHFP | .DAXKCHF | |
| Total Return JPY | DE000A161DT4 | DAXJPY | .DAXJPY | |
| Price JPY | DE000A161DS6 | DAXJPYPR | .DAXKJPY | |
| Net Return EUR | DE000A1A4D00 | DAXNR | DAXNR INDEX | .GDAXIN |
| Net Return USD | DE000A1A4D18 | DAXNRUS | DAXNRUS INDEX | .GDAXINUSD |
| Price GBP | DE000A2GYHP4 | DAXPRGB | .DAXPGB | |
| Total Return GBP | DE000A2GYHN9 | DAXTRGB | .DAXTGB | |
| Net Return GBP | DE000A2GYHQ2 | DAXNRGB | .DAXNGB | |
| Net Return CHF | DE000A2L0NR6 | DAXNRCHF | DAXNRCHF INDEX | .DAXNCHF |
| Gross Return CZK | DE000A3CK363 | DAXGRCZK | .DAXTCZ | |
| Price CZK | DE000A3CK348 | DAXPRCZK | .DAXPCZ | |
| Net Return CZK | DE000A3CK355 | DAXNRCZK | .DAXNCZ |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.15 |
| No. of components | 40 |
| Review frequency | Quarterly |
| Calculation/distribution | realtime, 1 sec |
| Calculation hours | 9:00 - 18:00 CET |
| Base value/base date | 1,000 as of Dec.30, 1987 |
| History | Available since Jan. 4, 1999 |
| Inception date | Jul. 1, 1988 |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| SAP | Technology | Germany | 15.004% |
| SIEMENS | Industrial Goods and Services | Germany | 10.074% |
| ALLIANZ | Insurance | Germany | 8.118% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 7.351% |
| AIRBUS | Industrial Goods and Services | Germany | 6.457% |
| MUENCHENER RUECK | Insurance | Germany | 4.629% |
| ADIDAS | Consumer Products and Services | Germany | 3.028% |
| DEUTSCHE BOERSE | Financial Services | Germany | 2.975% |
| INFINEON TECHNOLOGIES | Technology | Germany | 2.913% |
| BASF | Chemicals | Germany | 2.692% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 30, 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.