Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
TecDAX
Index Description
TecDAX tracks German technology companies listed on the Regulated Market of Frankfurter Wertpapierboerse (FWB, the Frankfurt Stock Exchange). TecDAX contains 30 companies that fulfill certain quality requirements and belong to the Technology Industry as defined by the DAX Industry Classification. Index component selection is based on free float market capitalization. Similar to DAX, the TecDAX is primarily calculated as a performance index, thus fully reflecting the actual performance of an investment in the index portfolio.
Key facts
- TecDAX is the defining index for German technology companies, it serves as underlying for financial products (options, futures, ETFs, structured products) and for benchmarking purposes.
- Index calculation and index composition is determined on the basis of a clear and publicly available set of rules.
- To be eligible for index inclusion, companies must fulfill a set of basic criteria. The selection of index components is based on free float market capitalization.
- The index composition is reviewed quarterly in March, June, September and December.
- Index components are capped at a maximum weight of 15% on a quarterly basis.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| TecDAX | 208.2 | 125.0 | 4.2 | 1.3 | 19.8 | 0.3 | 15.9 | 0.3 | 10.6 |
| Regulated Market All Share | 2,699.5 | 2,003.9 | 5.4 | 0.2 | 228.6 | 0.0 | 11.4 | N/A | 3.9 |
Supersector weighting (top 10)
| Technology | 46.6 |
|---|---|
| Healthcare | 27.8 |
| Telecommunications | 17.9 |
| Industrial Goods and Services | 4.4 |
| Energy | 3.0 |
| Utilities | 0.3 |
Country weighting
| Germany | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| TecDAX | -0.5 | 6.2 | 9.9 | 27.6 | 29.0 | N/A | N/A | 10.2 | 8.6 | 5.3 |
| Regulated Market All Share | 0.1 | 13.4 | 17.2 | 51.9 | 65.0 | N/A | N/A | 17.7 | 15.2 | 10.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| TecDAX | N/A | N/A | 18.5 | 16.9 | 18.8 | N/A | N/A | 0.3 | 0.3 | 0.1 |
| Regulated Market All Share | N/A | N/A | 18.2 | 14.9 | 16.7 | N/A | N/A | 0.7 | 0.8 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| TecDAX | 0.9 | 0.9 | 0.9 | 0.8 | 0.8 | 8.4 | 9.6 | 9.4 | 9.1 | 11.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| TecDAX | 1.2 | 0.9 | 0.9 | 1.0 | 0.9 | -0.9 | -0.9 | -0.7 | -0.7 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return), all data as of October 31, 2025
BLUE CHIP INDICES
TecDAX
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 | ||
| TecDAX | 29.3 | 23.2 | 27.4 | 21.8 | 3.0 | 1.4 | 2.0 | 20.8 |
| Regulated Market All Share | 25.8 | 16.9 | 18.4 | 16.4 | 1.6 | 2.4 | 0.9 | 42.8 |
Performance and annual returns
| TecDAX | |
|---|---|
| 1048464000000 | 337.7799 |
| 1048550400000 | 344.77 |
| 1048636800000 | 346.33 |
| 1048723200000 | 340.55 |
| 1048809600000 | 338.76 |
| 1049068800000 | 329.52 |
| 1049155200000 | 338.52 |
| 1049241600000 | 350.54 |
| 1049328000000 | 345.81 |
| 1049414400000 | 345.7 |
| 1049673600000 | 368.16 |
| 1049760000000 | 366.56 |
| 1049846400000 | 368 |
| 1049932800000 | 357.52 |
| 1050019200000 | 358.57 |
| 1050278400000 | 359.5299 |
| 1050364800000 | 364.61 |
| 1050451200000 | 369.61 |
| 1050537600000 | 373.96 |
| 1050624000000 | 373.96 |
| 1050883200000 | 373.96 |
| 1050969600000 | 380.99 |
| 1051056000000 | 386.93 |
| 1051142400000 | 382.06 |
| 1051228800000 | 378.33 |
| 1051488000000 | 386.38 |
| 1051574400000 | 387.62 |
| 1051660800000 | 389.35 |
| 1051747200000 | 389.35 |
| 1051833600000 | 397.24 |
| 1052092800000 | 407.56 |
| 1052179200000 | 412.22 |
| 1052265600000 | 405.56 |
| 1052352000000 | 383.4 |
| 1052438400000 | 389.49 |
| 1052697600000 | 390.46 |
| 1052784000000 | 393.24 |
| 1052870400000 | 390 |
| 1052956800000 | 397.38 |
| 1053043200000 | 398.52 |
| 1053302400000 | 387.69 |
| 1053388800000 | 383.48 |
| 1053475200000 | 371.7 |
| 1053561600000 | 382.94 |
| 1053648000000 | 383.4 |
| 1053907200000 | 384.66 |
| 1053993600000 | 385.7 |
| 1054080000000 | 394.31 |
| 1054166400000 | 394.62 |
| 1054252800000 | 403.65 |
| 1054512000000 | 421.07 |
| 1054598400000 | 412.12 |
| 1054684800000 | 420.92 |
| 1054771200000 | 419.2799 |
| 1054857600000 | 429.07 |
| 1055116800000 | 428.31 |
| 1055203200000 | 435.33 |
| 1055289600000 | 436.54 |
| 1055376000000 | 435.75 |
| 1055462400000 | 424.72 |
| 1055721600000 | 431.01 |
| 1055808000000 | 435.63 |
| 1055894400000 | 440.07 |
| 1055980800000 | 434.11 |
| 1056067200000 | 432.89 |
| 1056326400000 | 424.1 |
| 1056412800000 | 419.88 |
| 1056499200000 | 420.48 |
| 1056585600000 | 427.06 |
| 1056672000000 | 422.29 |
| 1056931200000 | 425.29 |
| 1057017600000 | 413.39 |
| 1057104000000 | 429.45 |
| 1057190400000 | 427.68 |
| 1057276800000 | 430.84 |
| 1057536000000 | 444.64 |
| 1057622400000 | 450.61 |
| 1057708800000 | 449.66 |
| 1057795200000 | 443.01 |
| 1057881600000 | 443.08 |
| 1058140800000 | 456.64 |
| 1058227200000 | 455.07 |
| 1058313600000 | 458.37 |
| 1058400000000 | 450.94 |
| 1058486400000 | 453.47 |
| 1058745600000 | 446.78 |
| 1058832000000 | 445.15 |
| 1058918400000 | 442.38 |
| 1059004800000 | 455.73 |
| 1059091200000 | 453.6 |
| 1059350400000 | 458.35 |
| 1059436800000 | 454.75 |
| 1059523200000 | 451.64 |
| 1059609600000 | 461.4 |
| 1059696000000 | 458.8 |
| 1059955200000 | 458.24 |
| 1060041600000 | 465.98 |
| 1060128000000 | 459.73 |
| 1060214400000 | 451.1 |
| 1060300800000 | 459.79 |
| 1060560000000 | 460.1 |
| 1060646400000 | 467.87 |
| 1060732800000 | 475.05 |
| 1060819200000 | 474.08 |
| 1060905600000 | 473.15 |
| 1061164800000 | 483.69 |
| 1061251200000 | 491.08 |
| 1061337600000 | 493.74 |
| 1061424000000 | 507.47 |
| 1061510400000 | 512.4 |
| 1061769600000 | 509.43 |
| 1061856000000 | 506.8 |
| 1061942400000 | 510.55 |
| 1062028800000 | 513.86 |
| 1062115200000 | 524.2 |
| 1062374400000 | 543.39 |
| 1062460800000 | 543.74 |
| 1062547200000 | 561.19 |
| 1062633600000 | 561.41 |
| 1062720000000 | 556.3 |
| 1062979200000 | 560.74 |
| 1063065600000 | 554.64 |
| 1063152000000 | 534.21 |
| 1063238400000 | 531.01 |
| 1063324800000 | 526.01 |
| 1063584000000 | 534.15 |
| 1063670400000 | 540.26 |
| 1063756800000 | 543.99 |
| 1063843200000 | 543.01 |
| 1063929600000 | 532.32 |
| 1064188800000 | 510.68 |
| 1064275200000 | 508.12 |
| 1064361600000 | 503.75 |
| 1064448000000 | 495.08 |
| 1064534400000 | 485.49 |
| 1064793600000 | 487.8 |
| 1064880000000 | 485.44 |
| 1064966400000 | 490.92 |
| 1065052800000 | 497.8 |
| 1065139200000 | 514.4 |
| 1065398400000 | 517.1799 |
| 1065484800000 | 512.55 |
| 1065571200000 | 521.07 |
| 1065657600000 | 535.49 |
| 1065744000000 | 531.12 |
| 1066003200000 | 545.12 |
| 1066089600000 | 538.58 |
| 1066176000000 | 552.83 |
| 1066262400000 | 550.5599 |
| 1066348800000 | 540.54 |
| 1066608000000 | 538.99 |
| 1066694400000 | 541.92 |
| 1066780800000 | 529.13 |
| 1066867200000 | 524.25 |
| 1066953600000 | 520.97 |
| 1067212800000 | 531.17 |
| 1067299200000 | 548.9299 |
| 1067385600000 | 555.49 |
| 1067472000000 | 558.49 |
| 1067558400000 | 563.44 |
| 1067817600000 | 577.48 |
| 1067904000000 | 573.19 |
| 1067990400000 | 558.27 |
| 1068076800000 | 562.58 |
| 1068163200000 | 568.96 |
| 1068422400000 | 559.07 |
| 1068508800000 | 548.79 |
| 1068595200000 | 558.4299 |
| 1068681600000 | 570.19 |
| 1068768000000 | 572.17 |
| 1069027200000 | 550.34 |
| 1069113600000 | 549.86 |
| 1069200000000 | 545.78 |
| 1069286400000 | 546.5 |
| 1069372800000 | 544.55 |
| 1069632000000 | 554.23 |
| 1069718400000 | 559.66 |
| 1069804800000 | 555.96 |
| 1069891200000 | 555.86 |
| 1069977600000 | 557.17 |
| 1070236800000 | 563.9 |
| 1070323200000 | 562.5 |
| 1070409600000 | 563.59 |
| 1070496000000 | 562.55 |
| 1070582400000 | 558.21 |
| 1070841600000 | 552.73 |
| 1070928000000 | 552.29 |
| 1071014400000 | 548.74 |
| 1071100800000 | 544.92 |
| 1071187200000 | 545.52 |
| 1071446400000 | 546.95 |
| 1071532800000 | 532.53 |
| 1071619200000 | 526.33 |
| 1071705600000 | 531.71 |
| 1071792000000 | 534.36 |
| 1072051200000 | 533.91 |
| 1072137600000 | 536.72 |
| 1072224000000 | 536.72 |
| 1072310400000 | 536.72 |
| 1072396800000 | 536.72 |
| 1072656000000 | 540.14 |
| 1072742400000 | 541.3099 |
| 1072828800000 | 541.3099 |
| 1072915200000 | 541.3099 |
| 1073001600000 | 552.67 |
| 1073260800000 | 556.7 |
| 1073347200000 | 555.49 |
| 1073433600000 | 557.09 |
| 1073520000000 | 576.4299 |
| 1073606400000 | 575.92 |
| 1073865600000 | 573.13 |
| 1073952000000 | 576.69 |
| 1074038400000 | 582.75 |
| 1074124800000 | 586.95 |
| 1074211200000 | 598.97 |
| 1074470400000 | 618.16 |
| 1074556800000 | 613.9299 |
| 1074643200000 | 610.67 |
| 1074729600000 | 610.09 |
| 1074816000000 | 612.1799 |
| 1075075200000 | 614.9 |
| 1075161600000 | 619.59 |
| 1075248000000 | 623.1 |
| 1075334400000 | 613.97 |
| 1075420800000 | 615.62 |
| 1075680000000 | 615.4299 |
| 1075766400000 | 616.4299 |
| 1075852800000 | 611.14 |
| 1075939200000 | 603.79 |
| 1076025600000 | 617.28 |
| 1076284800000 | 626.22 |
| 1076371200000 | 631.83 |
| 1076457600000 | 636.11 |
| 1076544000000 | 637.75 |
| 1076630400000 | 636.26 |
| 1076889600000 | 644.79 |
| 1076976000000 | 652.49 |
| 1077062400000 | 646.01 |
| 1077148800000 | 647.36 |
| 1077235200000 | 641.51 |
| 1077494400000 | 641.11 |
| 1077580800000 | 625.1 |
| 1077667200000 | 628.54 |
| 1077753600000 | 627.19 |
| 1077840000000 | 630.36 |
| 1078099200000 | 641.88 |
| 1078185600000 | 648.12 |
| 1078272000000 | 642.9 |
| 1078358400000 | 648.38 |
| 1078444800000 | 646.54 |
| 1078704000000 | 653.1799 |
| 1078790400000 | 630.87 |
| 1078876800000 | 617.45 |
| 1078963200000 | 590.79 |
| 1079049600000 | 600.91 |
| 1079308800000 | 577.62 |
| 1079395200000 | 578.77 |
| 1079481600000 | 597.04 |
| 1079568000000 | 590.5599 |
| 1079654400000 | 577.64 |
| 1079913600000 | 552.42 |
| 1080000000000 | 557.52 |
| 1080086400000 | 558.07 |
| 1080172800000 | 579.38 |
| 1080259200000 | 582.44 |
| 1080518400000 | 594.15 |
| 1080604800000 | 590.9299 |
| 1080691200000 | 594.08 |
| 1080777600000 | 600.07 |
| 1080864000000 | 611.92 |
| 1081123200000 | 618.74 |
| 1081209600000 | 604.11 |
| 1081296000000 | 602.8 |
| 1081382400000 | 611.1 |
| 1081468800000 | 611.1 |
| 1081728000000 | 611.1 |
| 1081814400000 | 615.91 |
| 1081900800000 | 606.15 |
| 1081987200000 | 603.64 |
| 1082073600000 | 600.27 |
| 1082332800000 | 602.89 |
| 1082419200000 | 611.41 |
| 1082505600000 | 603.15 |
| 1082592000000 | 607.5599 |
| 1082678400000 | 614.12 |
| 1082937600000 | 614.75 |
| 1083024000000 | 616.69 |
| 1083110400000 | 595.86 |
| 1083196800000 | 584.98 |
| 1083283200000 | 583.66 |
| 1083542400000 | 590.6799 |
| 1083628800000 | 589.24 |
| 1083715200000 | 587.52 |
| 1083801600000 | 571.9 |
| 1083888000000 | 574.9 |
| 1084147200000 | 544.7 |
| 1084233600000 | 553.26 |
| 1084320000000 | 543.76 |
| 1084406400000 | 553.59 |
| 1084492800000 | 548.8 |
| 1084752000000 | 526.78 |
| 1084838400000 | 540.14 |
| 1084924800000 | 554.47 |
| 1085011200000 | 548.4 |
| 1085097600000 | 550.01 |
| 1085356800000 | 557.4 |
| 1085443200000 | 551.29 |
| 1085529600000 | 558.89 |
| 1085616000000 | 563.01 |
| 1085702400000 | 564.48 |
| 1085961600000 | 566.38 |
| 1086048000000 | 558.4 |
| 1086134400000 | 560.82 |
| 1086220800000 | 562.02 |
| 1086307200000 | 568.85 |
| 1086566400000 | 579.14 |
| 1086652800000 | 576.96 |
| 1086739200000 | 571.14 |
| 1086825600000 | 572.9 |
| 1086912000000 | 569.27 |
| 1087171200000 | 563.91 |
| 1087257600000 | 568.44 |
| 1087344000000 | 575.33 |
| 1087430400000 | 574.73 |
| 1087516800000 | 566.57 |
| 1087776000000 | 567.09 |
| 1087862400000 | 559.82 |
| 1087948800000 | 565.51 |
| 1088035200000 | 573.73 |
| 1088121600000 | 572.32 |
| 1088380800000 | 577.75 |
| 1088467200000 | 578.92 |
| 1088553600000 | 577.5 |
| 1088640000000 | 574.7 |
| 1088726400000 | 570.87 |
| 1088985600000 | 570.51 |
| 1089072000000 | 561.33 |
| 1089158400000 | 557.25 |
| 1089244800000 | 549.1799 |
| 1089331200000 | 544.77 |
| 1089590400000 | 534.6 |
| 1089676800000 | 536.12 |
| 1089763200000 | 531.48 |
| 1089849600000 | 521.73 |
| 1089936000000 | 521.92 |
| 1090195200000 | 513.16 |
| 1090281600000 | 513.78 |
| 1090368000000 | 526.78 |
| 1090454400000 | 512.91 |
| 1090540800000 | 512.84 |
| 1090800000000 | 502.82 |
| 1090886400000 | 502.92 |
| 1090972800000 | 501.62 |
| 1091059200000 | 510.45 |
| 1091145600000 | 508.18 |
| 1091404800000 | 500.23 |
| 1091491200000 | 501.6 |
| 1091577600000 | 484.04 |
| 1091664000000 | 490.08 |
| 1091750400000 | 466.82 |
| 1092009600000 | 440.34 |
| 1092096000000 | 449.81 |
| 1092182400000 | 447.25 |
| 1092268800000 | 438.92 |
| 1092355200000 | 443.92 |
| 1092614400000 | 461.16 |
| 1092700800000 | 465.24 |
| 1092787200000 | 467.94 |
| 1092873600000 | 470.5 |
| 1092960000000 | 468.35 |
| 1093219200000 | 475.9 |
| 1093305600000 | 473.84 |
| 1093392000000 | 470.21 |
| 1093478400000 | 476.8 |
| 1093564800000 | 476.69 |
| 1093824000000 | 475.55 |
| 1093910400000 | 466.22 |
| 1093996800000 | 470.09 |
| 1094083200000 | 472 |
| 1094169600000 | 467.18 |
| 1094428800000 | 472.44 |
| 1094515200000 | 479.21 |
| 1094601600000 | 478.54 |
| 1094688000000 | 475.46 |
| 1094774400000 | 482.48 |
| 1095033600000 | 498.58 |
| 1095120000000 | 496.86 |
| 1095206400000 | 495.39 |
| 1095292800000 | 497.68 |
| 1095379200000 | 501.71 |
| 1095638400000 | 499.58 |
| 1095724800000 | 500.42 |
| 1095811200000 | 496.92 |
| 1095897600000 | 489.83 |
| 1095984000000 | 488.76 |
| 1096243200000 | 480.4 |
| 1096329600000 | 484.07 |
| 1096416000000 | 491.8 |
| 1096502400000 | 496.09 |
| 1096588800000 | 510.12 |
| 1096848000000 | 525.26 |
| 1096934400000 | 520.12 |
| 1097020800000 | 520.5599 |
| 1097107200000 | 522.88 |
| 1097193600000 | 517.29 |
| 1097452800000 | 516.38 |
| 1097539200000 | 505.78 |
| 1097625600000 | 505.79 |
| 1097712000000 | 496.88 |
| 1097798400000 | 494.58 |
| 1098057600000 | 494.47 |
| 1098144000000 | 503.58 |
| 1098230400000 | 499.61 |
| 1098316800000 | 503.3 |
| 1098403200000 | 502.6 |
| 1098662400000 | 491.41 |
| 1098748800000 | 492.26 |
| 1098835200000 | 498.32 |
| 1098921600000 | 499.4 |
| 1099008000000 | 496.31 |
| 1099267200000 | 502.76 |
| 1099353600000 | 505.9 |
| 1099440000000 | 506.68 |
| 1099526400000 | 503.33 |
| 1099612800000 | 509.86 |
| 1099872000000 | 510.84 |
| 1099958400000 | 508.07 |
| 1100044800000 | 510.15 |
| 1100131200000 | 510.94 |
| 1100217600000 | 514.48 |
| 1100476800000 | 516.1 |
| 1100563200000 | 509.82 |
| 1100649600000 | 512.38 |
| 1100736000000 | 512.19 |
| 1100822400000 | 508.99 |
| 1101081600000 | 506.72 |
| 1101168000000 | 515.27 |
| 1101254400000 | 514.05 |
| 1101340800000 | 514.07 |
| 1101427200000 | 514.1 |
| 1101686400000 | 513.8099 |
| 1101772800000 | 510.3 |
| 1101859200000 | 512.44 |
| 1101945600000 | 517.28 |
| 1102032000000 | 520.41 |
| 1102291200000 | 516.44 |
| 1102377600000 | 516.76 |
| 1102464000000 | 516.82 |
| 1102550400000 | 508.88 |
| 1102636800000 | 508.74 |
| 1102896000000 | 510.02 |
| 1102982400000 | 510.72 |
| 1103068800000 | 508.63 |
| 1103155200000 | 510.53 |
| 1103241600000 | 509.23 |
| 1103500800000 | 515.22 |
| 1103587200000 | 515.91 |
| 1103673600000 | 519.73 |
| 1103760000000 | 521.05 |
| 1103846400000 | 521.05 |
| 1104105600000 | 520.4 |
| 1104192000000 | 522.63 |
| 1104278400000 | 521.02 |
| 1104364800000 | 519.99 |
| 1104451200000 | 519.99 |
| 1104710400000 | 529.38 |
| 1104796800000 | 534.08 |
| 1104883200000 | 529 |
| 1104969600000 | 530.13 |
| 1105056000000 | 529.32 |
| 1105315200000 | 533.63 |
| 1105401600000 | 528.36 |
| 1105488000000 | 523.1 |
| 1105574400000 | 529.36 |
| 1105660800000 | 527.89 |
| 1105920000000 | 532.75 |
| 1106006400000 | 530.7 |
| 1106092800000 | 533.91 |
| 1106179200000 | 527.89 |
| 1106265600000 | 524.73 |
| 1106524800000 | 518.84 |
| 1106611200000 | 521.87 |
| 1106697600000 | 520.99 |
| 1106784000000 | 523.71 |
| 1106870400000 | 522.46 |
| 1107129600000 | 525.94 |
| 1107216000000 | 530.5 |
| 1107302400000 | 532.45 |
| 1107388800000 | 531.05 |
| 1107475200000 | 535.9 |
| 1107734400000 | 537.49 |
| 1107820800000 | 537.91 |
| 1107907200000 | 536.53 |
| 1107993600000 | 535.13 |
| 1108080000000 | 541.82 |
| 1108339200000 | 542.33 |
| 1108425600000 | 539.0599 |
| 1108512000000 | 538.84 |
| 1108598400000 | 540.12 |
| 1108684800000 | 538.55 |
| 1108944000000 | 541.02 |
| 1109030400000 | 539.12 |
| 1109116800000 | 534.57 |
| 1109203200000 | 536.02 |
| 1109289600000 | 544.3 |
| 1109548800000 | 542.14 |
| 1109635200000 | 544.75 |
| 1109721600000 | 545.9299 |
| 1109808000000 | 541.13 |
| 1109894400000 | 540.17 |
| 1110153600000 | 547.2 |
| 1110240000000 | 542.78 |
| 1110326400000 | 540.75 |
| 1110412800000 | 535.79 |
| 1110499200000 | 537.3099 |
| 1110758400000 | 534 |
| 1110844800000 | 535.98 |
| 1110931200000 | 529.1 |
| 1111017600000 | 532.61 |
| 1111104000000 | 533.21 |
| 1111363200000 | 528.26 |
| 1111449600000 | 528.62 |
| 1111536000000 | 523.17 |
| 1111622400000 | 526.22 |
| 1111708800000 | 526.22 |
| 1111968000000 | 526.22 |
| 1112054400000 | 522.09 |
| 1112140800000 | 521.89 |
| 1112227200000 | 526.09 |
| 1112313600000 | 529.47 |
| 1112572800000 | 525.74 |
| 1112659200000 | 526.72 |
| 1112745600000 | 530.39 |
| 1112832000000 | 531.44 |
| 1112918400000 | 536.04 |
| 1113177600000 | 532.13 |
| 1113264000000 | 526.57 |
| 1113350400000 | 530.23 |
| 1113436800000 | 526.72 |
| 1113523200000 | 516.34 |
| 1113782400000 | 501.97 |
| 1113868800000 | 505.91 |
| 1113955200000 | 502.01 |
| 1114041600000 | 500.25 |
| 1114128000000 | 502.83 |
| 1114387200000 | 504 |
| 1114473600000 | 506.26 |
| 1114560000000 | 499.15 |
| 1114646400000 | 498.71 |
| 1114732800000 | 499.26 |
| 1114992000000 | 502.5 |
| 1115078400000 | 507.95 |
| 1115164800000 | 505.32 |
| 1115251200000 | 508.96 |
| 1115337600000 | 510.08 |
| 1115596800000 | 508.97 |
| 1115683200000 | 507.76 |
| 1115769600000 | 510.6 |
| 1115856000000 | 511.59 |
| 1115942400000 | 512.74 |
| 1116201600000 | 515.1 |
| 1116288000000 | 513.47 |
| 1116374400000 | 518.55 |
| 1116460800000 | 517.62 |
| 1116547200000 | 519.64 |
| 1116806400000 | 516.96 |
| 1116892800000 | 519.83 |
| 1116979200000 | 521.42 |
| 1117065600000 | 527.47 |
| 1117152000000 | 528.73 |
| 1117411200000 | 532.8 |
| 1117497600000 | 531.46 |
| 1117584000000 | 535.6799 |
| 1117670400000 | 533.11 |
| 1117756800000 | 533.84 |
| 1118016000000 | 531.32 |
| 1118102400000 | 533.65 |
| 1118188800000 | 529.86 |
| 1118275200000 | 528.82 |
| 1118361600000 | 534.9299 |
| 1118620800000 | 536.96 |
| 1118707200000 | 536.65 |
| 1118793600000 | 535.77 |
| 1118880000000 | 539.1 |
| 1118966400000 | 539.1 |
| 1119225600000 | 545.42 |
| 1119312000000 | 544.91 |
| 1119398400000 | 541.54 |
| 1119484800000 | 545.79 |
| 1119571200000 | 539.85 |
| 1119830400000 | 534.69 |
| 1119916800000 | 539.92 |
| 1120003200000 | 547 |
| 1120089600000 | 548.84 |
| 1120176000000 | 546.09 |
| 1120435200000 | 550.82 |
| 1120521600000 | 551.51 |
| 1120608000000 | 554.99 |
| 1120694400000 | 549.82 |
| 1120780800000 | 564.91 |
| 1121040000000 | 576.1799 |
| 1121126400000 | 578.9 |
| 1121212800000 | 582.04 |
| 1121299200000 | 584.5 |
| 1121385600000 | 585.39 |
| 1121644800000 | 584.55 |
| 1121731200000 | 584.73 |
| 1121817600000 | 586.8 |
| 1121904000000 | 588.38 |
| 1121990400000 | 584.51 |
| 1122249600000 | 585.96 |
| 1122336000000 | 586.58 |
| 1122422400000 | 590.45 |
| 1122508800000 | 594.84 |
| 1122595200000 | 592.29 |
| 1122854400000 | 596.5599 |
| 1122940800000 | 602.16 |
| 1123027200000 | 598.97 |
| 1123113600000 | 591.08 |
| 1123200000000 | 586.48 |
| 1123459200000 | 590.4 |
| 1123545600000 | 589.39 |
| 1123632000000 | 592.82 |
| 1123718400000 | 587.51 |
| 1123804800000 | 586.23 |
| 1124064000000 | 583.96 |
| 1124150400000 | 584.35 |
| 1124236800000 | 579.96 |
| 1124323200000 | 579.79 |
| 1124409600000 | 583.3099 |
| 1124668800000 | 583.9 |
| 1124755200000 | 582.1799 |
| 1124841600000 | 582.05 |
| 1124928000000 | 578.73 |
| 1125014400000 | 579.33 |
| 1125273600000 | 577.01 |
| 1125360000000 | 577.34 |
| 1125446400000 | 581.4 |
| 1125532800000 | 586.47 |
| 1125619200000 | 586.94 |
| 1125878400000 | 588.97 |
| 1125964800000 | 595.96 |
| 1126051200000 | 598.96 |
| 1126137600000 | 604.19 |
| 1126224000000 | 607.16 |
| 1126483200000 | 607 |
| 1126569600000 | 598.89 |
| 1126656000000 | 599.1 |
| 1126742400000 | 596.92 |
| 1126828800000 | 597.79 |
| 1127088000000 | 599.8099 |
| 1127174400000 | 604.77 |
| 1127260800000 | 605.62 |
| 1127347200000 | 600.82 |
| 1127433600000 | 604.8099 |
| 1127692800000 | 610.02 |
| 1127779200000 | 604.29 |
| 1127865600000 | 604.34 |
| 1127952000000 | 605.91 |
| 1128038400000 | 611.07 |
| 1128297600000 | 620.0599 |
| 1128384000000 | 628.94 |
| 1128470400000 | 622.25 |
| 1128556800000 | 607.91 |
| 1128643200000 | 599.6799 |
| 1128902400000 | 603.24 |
| 1128988800000 | 604.16 |
| 1129075200000 | 594.38 |
| 1129161600000 | 577.82 |
| 1129248000000 | 576.8 |
| 1129507200000 | 576.67 |
| 1129593600000 | 578.02 |
| 1129680000000 | 562.48 |
| 1129766400000 | 568.13 |
| 1129852800000 | 561.02 |
| 1130112000000 | 567.16 |
| 1130198400000 | 566.3 |
| 1130284800000 | 570.07 |
| 1130371200000 | 556.08 |
| 1130457600000 | 556.3099 |
| 1130716800000 | 568.15 |
| 1130803200000 | 569.47 |
| 1130889600000 | 575.59 |
| 1130976000000 | 578.66 |
| 1131062400000 | 577.01 |
| 1131321600000 | 582.62 |
| 1131408000000 | 581.26 |
| 1131494400000 | 580.72 |
| 1131580800000 | 576.99 |
| 1131667200000 | 581.41 |
| 1131926400000 | 581.88 |
| 1132012800000 | 579.82 |
| 1132099200000 | 574.82 |
| 1132185600000 | 579.14 |
| 1132272000000 | 582 |
| 1132531200000 | 583.6799 |
| 1132617600000 | 587.44 |
| 1132704000000 | 587.86 |
| 1132790400000 | 585.64 |
| 1132876800000 | 584.76 |
| 1133136000000 | 584.87 |
| 1133222400000 | 585.34 |
| 1133308800000 | 586.36 |
| 1133395200000 | 590.62 |
| 1133481600000 | 593.12 |
| 1133740800000 | 592.27 |
| 1133827200000 | 593.09 |
| 1133913600000 | 594.92 |
| 1134000000000 | 597.66 |
| 1134086400000 | 596.92 |
| 1134345600000 | 594.66 |
| 1134432000000 | 592.8099 |
| 1134518400000 | 587.72 |
| 1134604800000 | 586.28 |
| 1134691200000 | 588.33 |
| 1134950400000 | 589.99 |
| 1135036800000 | 589.75 |
| 1135123200000 | 593.97 |
| 1135209600000 | 597.61 |
| 1135296000000 | 596.74 |
| 1135555200000 | 596.74 |
| 1135641600000 | 596.01 |
| 1135728000000 | 594.34 |
| 1135814400000 | 596.5 |
| 1135900800000 | 596.47 |
| 1136160000000 | 600.83 |
| 1136246400000 | 608.04 |
| 1136332800000 | 617.55 |
| 1136419200000 | 619.94 |
| 1136505600000 | 624.95 |
| 1136764800000 | 630.69 |
| 1136851200000 | 629.41 |
| 1136937600000 | 628.58 |
| 1137024000000 | 636.41 |
| 1137110400000 | 632.88 |
| 1137369600000 | 643.69 |
| 1137456000000 | 642.35 |
| 1137542400000 | 649.62 |
| 1137628800000 | 641.65 |
| 1137715200000 | 642.86 |
| 1137974400000 | 643.5 |
| 1138060800000 | 644.92 |
| 1138147200000 | 658.28 |
| 1138233600000 | 668.45 |
| 1138320000000 | 674.25 |
| 1138579200000 | 678.08 |
| 1138665600000 | 672.64 |
| 1138752000000 | 690.6 |
| 1138838400000 | 703.39 |
| 1138924800000 | 699.28 |
| 1139184000000 | 697.49 |
| 1139270400000 | 697.52 |
| 1139356800000 | 691.5599 |
| 1139443200000 | 701.99 |
| 1139529600000 | 703.36 |
| 1139788800000 | 707.45 |
| 1139875200000 | 710.82 |
| 1139961600000 | 714.04 |
| 1140048000000 | 714.03 |
| 1140134400000 | 711.54 |
| 1140393600000 | 723.1 |
| 1140480000000 | 730.1 |
| 1140566400000 | 735.74 |
| 1140652800000 | 735.36 |
| 1140739200000 | 743.16 |
| 1140998400000 | 761.3 |
| 1141084800000 | 743.4299 |
| 1141171200000 | 747.22 |
| 1141257600000 | 737.22 |
| 1141344000000 | 736.55 |
| 1141603200000 | 740.53 |
| 1141689600000 | 721.57 |
| 1141776000000 | 707.97 |
| 1141862400000 | 718.4299 |
| 1141948800000 | 722.1799 |
| 1142208000000 | 733.11 |
| 1142294400000 | 728.58 |
| 1142380800000 | 727.92 |
| 1142467200000 | 727.04 |
| 1142553600000 | 725.65 |
| 1142812800000 | 728.44 |
| 1142899200000 | 728.8 |
| 1142985600000 | 726.1 |
| 1143072000000 | 730.0599 |
| 1143158400000 | 732.21 |
| 1143417600000 | 732.13 |
| 1143504000000 | 726.55 |
| 1143590400000 | 720.71 |
| 1143676800000 | 727.33 |
| 1143763200000 | 727.22 |
| 1144022400000 | 727.28 |
| 1144108800000 | 723.13 |
| 1144195200000 | 728.4 |
| 1144281600000 | 728.32 |
| 1144368000000 | 725.2 |
| 1144627200000 | 727.71 |
| 1144713600000 | 720.46 |
| 1144800000000 | 716.2 |
| 1144886400000 | 720.1 |
| 1144972800000 | 720.1 |
| 1145232000000 | 720.1 |
| 1145318400000 | 728.21 |
| 1145404800000 | 735.85 |
| 1145491200000 | 732.46 |
| 1145577600000 | 740.2 |
| 1145836800000 | 738.89 |
| 1145923200000 | 738.9 |
| 1146009600000 | 739.91 |
| 1146096000000 | 726.5599 |
| 1146182400000 | 731.3 |
| 1146441600000 | 731.3 |
| 1146528000000 | 737.4 |
| 1146614400000 | 739.74 |
| 1146700800000 | 739.64 |
| 1146787200000 | 752.11 |
| 1147046400000 | 760.32 |
| 1147132800000 | 754.53 |
| 1147219200000 | 759.4299 |
| 1147305600000 | 753.84 |
| 1147392000000 | 728.02 |
| 1147651200000 | 703.46 |
| 1147737600000 | 703.73 |
| 1147824000000 | 684.47 |
| 1147910400000 | 662.64 |
| 1147996800000 | 656.71 |
| 1148256000000 | 628.1 |
| 1148342400000 | 649.59 |
| 1148428800000 | 642.27 |
| 1148515200000 | 648.62 |
| 1148601600000 | 661.54 |
| 1148860800000 | 664.87 |
| 1148947200000 | 650.62 |
| 1149033600000 | 659.12 |
| 1149120000000 | 663.45 |
| 1149206400000 | 670.11 |
| 1149465600000 | 663.86 |
| 1149552000000 | 642 |
| 1149638400000 | 638.13 |
| 1149724800000 | 614.7 |
| 1149811200000 | 629.62 |
| 1150070400000 | 617.01 |
| 1150156800000 | 593.64 |
| 1150243200000 | 588.38 |
| 1150329600000 | 621.0599 |
| 1150416000000 | 615.07 |
| 1150675200000 | 624.62 |
| 1150761600000 | 625.73 |
| 1150848000000 | 627.65 |
| 1150934400000 | 633.7 |
| 1151020800000 | 634.48 |
| 1151280000000 | 633.01 |
| 1151366400000 | 622.74 |
| 1151452800000 | 617.54 |
| 1151539200000 | 635.5 |
| 1151625600000 | 652.15 |
| 1151884800000 | 667.2 |
| 1151971200000 | 672.38 |
| 1152057600000 | 653.79 |
| 1152144000000 | 657.52 |
| 1152230400000 | 646.53 |
| 1152489600000 | 646.51 |
| 1152576000000 | 638.36 |
| 1152662400000 | 640.76 |
| 1152748800000 | 617.69 |
| 1152835200000 | 601.65 |
| 1153094400000 | 591.23 |
| 1153180800000 | 583.0599 |
| 1153267200000 | 596.76 |
| 1153353600000 | 601.84 |
| 1153440000000 | 590.99 |
| 1153699200000 | 603.22 |
| 1153785600000 | 615.8 |
| 1153872000000 | 613.98 |
| 1153958400000 | 617.75 |
| 1154044800000 | 614.0599 |
| 1154304000000 | 620.58 |
| 1154390400000 | 629.2 |
| 1154476800000 | 637.91 |
| 1154563200000 | 636.64 |
| 1154649600000 | 644.21 |
| 1154908800000 | 636.0599 |
| 1154995200000 | 637.48 |
| 1155081600000 | 634.53 |
| 1155168000000 | 621.21 |
| 1155254400000 | 627.51 |
| 1155513600000 | 633.89 |
| 1155600000000 | 638.29 |
| 1155686400000 | 649.26 |
| 1155772800000 | 658.24 |
| 1155859200000 | 660.53 |
| 1156118400000 | 653.46 |
| 1156204800000 | 655.14 |
| 1156291200000 | 651.5 |
| 1156377600000 | 646.66 |
| 1156464000000 | 647.15 |
| 1156723200000 | 647.38 |
| 1156809600000 | 643.35 |
| 1156896000000 | 647.3099 |
| 1156982400000 | 647.29 |
| 1157068800000 | 651.8099 |
| 1157328000000 | 655.28 |
| 1157414400000 | 648.87 |
| 1157500800000 | 643.25 |
| 1157587200000 | 634.76 |
| 1157673600000 | 638.1799 |
| 1157932800000 | 632.41 |
| 1158019200000 | 639.89 |
| 1158105600000 | 645.94 |
| 1158192000000 | 649.38 |
| 1158278400000 | 647.33 |
| 1158537600000 | 652.28 |
| 1158624000000 | 650.79 |
| 1158710400000 | 651.39 |
| 1158796800000 | 641.32 |
| 1158883200000 | 627.38 |
| 1159142400000 | 633.12 |
| 1159228800000 | 651.07 |
| 1159315200000 | 655.7 |
| 1159401600000 | 657.6 |
| 1159488000000 | 663.28 |
| 1159747200000 | 657.78 |
| 1159833600000 | 652.58 |
| 1159920000000 | 658.62 |
| 1160006400000 | 661.4299 |
| 1160092800000 | 652.6 |
| 1160352000000 | 664.66 |
| 1160438400000 | 671.33 |
| 1160524800000 | 673.35 |
| 1160611200000 | 675.1 |
| 1160697600000 | 677.71 |
| 1160956800000 | 682.25 |
| 1161043200000 | 669.1 |
| 1161129600000 | 674.75 |
| 1161216000000 | 675.13 |
| 1161302400000 | 679.4299 |
| 1161561600000 | 681.89 |
| 1161648000000 | 686.4 |
| 1161734400000 | 687.12 |
| 1161820800000 | 691.83 |
| 1161907200000 | 688.94 |
| 1162166400000 | 683.71 |
| 1162252800000 | 691.32 |
| 1162339200000 | 690.05 |
| 1162425600000 | 683.98 |
| 1162512000000 | 685.3 |
| 1162771200000 | 692.74 |
| 1162857600000 | 705.24 |
| 1162944000000 | 702.79 |
| 1163030400000 | 700.03 |
| 1163116800000 | 697.74 |
| 1163376000000 | 711.36 |
| 1163462400000 | 706.71 |
| 1163548800000 | 707.33 |
| 1163635200000 | 708.34 |
| 1163721600000 | 702.15 |
| 1163980800000 | 701.47 |
| 1164067200000 | 704.84 |
| 1164153600000 | 711.4299 |
| 1164240000000 | 708.08 |
| 1164326400000 | 702.66 |
| 1164585600000 | 686.69 |
| 1164672000000 | 680.73 |
| 1164758400000 | 697.9299 |
| 1164844800000 | 697.1799 |
| 1164931200000 | 693.42 |
| 1165190400000 | 696.32 |
| 1165276800000 | 699.98 |
| 1165363200000 | 700.54 |
| 1165449600000 | 703.62 |
| 1165536000000 | 705.48 |
| 1165795200000 | 713.51 |
| 1165881600000 | 710.97 |
| 1165968000000 | 718.94 |
| 1166054400000 | 726.47 |
| 1166140800000 | 737.09 |
| 1166400000000 | 739.7 |
| 1166486400000 | 725.73 |
| 1166572800000 | 741.76 |
| 1166659200000 | 740.97 |
| 1166745600000 | 735.45 |
| 1167004800000 | 735.45 |
| 1167091200000 | 735.45 |
| 1167177600000 | 742.97 |
| 1167264000000 | 747.5599 |
| 1167350400000 | 748.32 |
| 1167609600000 | 748.32 |
| 1167696000000 | 759.07 |
| 1167782400000 | 777.4 |
| 1167868800000 | 765.96 |
| 1167955200000 | 763.3099 |
| 1168214400000 | 764.45 |
| 1168300800000 | 767.66 |
| 1168387200000 | 759.04 |
| 1168473600000 | 771.1 |
| 1168560000000 | 771.36 |
| 1168819200000 | 786.48 |
| 1168905600000 | 790.48 |
| 1168992000000 | 790.8099 |
| 1169078400000 | 793.27 |
| 1169164800000 | 791.1799 |
| 1169424000000 | 796.74 |
| 1169510400000 | 797.38 |
| 1169596800000 | 805.57 |
| 1169683200000 | 804.45 |
| 1169769600000 | 802.97 |
| 1170028800000 | 808.8 |
| 1170115200000 | 809.5599 |
| 1170201600000 | 813.16 |
| 1170288000000 | 827.37 |
| 1170374400000 | 831.61 |
| 1170633600000 | 861.28 |
| 1170720000000 | 850.08 |
| 1170806400000 | 858.66 |
| 1170892800000 | 842.07 |
| 1170979200000 | 848.94 |
| 1171238400000 | 846.58 |
| 1171324800000 | 847.59 |
| 1171411200000 | 860.62 |
| 1171497600000 | 849.23 |
| 1171584000000 | 847.3 |
| 1171843200000 | 858.18 |
| 1171929600000 | 862.55 |
| 1172016000000 | 856.65 |
| 1172102400000 | 863.6 |
| 1172188800000 | 862.38 |
| 1172448000000 | 870.83 |
| 1172534400000 | 816.54 |
| 1172620800000 | 803.42 |
| 1172707200000 | 797.17 |
| 1172793600000 | 795.91 |
| 1173052800000 | 778.1 |
| 1173139200000 | 793.29 |
| 1173225600000 | 801.52 |
| 1173312000000 | 826.6 |
| 1173398400000 | 826.09 |
| 1173657600000 | 835.02 |
| 1173744000000 | 816.6799 |
| 1173830400000 | 789.8 |
| 1173916800000 | 805.6799 |
| 1174003200000 | 805.3099 |
| 1174262400000 | 822.51 |
| 1174348800000 | 827.53 |
| 1174435200000 | 833.7 |
| 1174521600000 | 851.36 |
| 1174608000000 | 850.64 |
| 1174867200000 | 844.74 |
| 1174953600000 | 843.31 |
| 1175040000000 | 831.3099 |
| 1175126400000 | 843.02 |
| 1175212800000 | 846.79 |
| 1175472000000 | 849.2 |
| 1175558400000 | 862.62 |
| 1175644800000 | 866.54 |
| 1175731200000 | 868.69 |
| 1175817600000 | 868.69 |
| 1176076800000 | 868.69 |
| 1176163200000 | 880.14 |
| 1176249600000 | 875.31 |
| 1176336000000 | 868.57 |
| 1176422400000 | 876.93 |
| 1176681600000 | 894.59 |
| 1176768000000 | 898.59 |
| 1176854400000 | 892.07 |
| 1176940800000 | 880.21 |
| 1177027200000 | 893.94 |
| 1177286400000 | 892.21 |
| 1177372800000 | 879.99 |
| 1177459200000 | 888.02 |
| 1177545600000 | 892.76 |
| 1177632000000 | 890.11 |
| 1177891200000 | 887.4 |
| 1177977600000 | 887.4 |
| 1178064000000 | 884.59 |
| 1178150400000 | 868.79 |
| 1178236800000 | 873.92 |
| 1178496000000 | 873.39 |
| 1178582400000 | 859.94 |
| 1178668800000 | 864.63 |
| 1178755200000 | 860.23 |
| 1178841600000 | 857.44 |
| 1179100800000 | 858.32 |
| 1179187200000 | 858.48 |
| 1179273600000 | 858.41 |
| 1179360000000 | 862.68 |
| 1179446400000 | 868 |
| 1179705600000 | 872.9 |
| 1179792000000 | 878.84 |
| 1179878400000 | 894.85 |
| 1179964800000 | 887.8 |
| 1180051200000 | 885.87 |
| 1180310400000 | 885.87 |
| 1180396800000 | 901.19 |
| 1180483200000 | 903.21 |
| 1180569600000 | 924.15 |
| 1180656000000 | 925.98 |
| 1180915200000 | 916.32 |
| 1181001600000 | 919.96 |
| 1181088000000 | 893.25 |
| 1181174400000 | 882.02 |
| 1181260800000 | 886.58 |
| 1181520000000 | 900.7 |
| 1181606400000 | 899.53 |
| 1181692800000 | 902.29 |
| 1181779200000 | 918.44 |
| 1181865600000 | 937.57 |
| 1182124800000 | 930.03 |
| 1182211200000 | 929.94 |
| 1182297600000 | 937.36 |
| 1182384000000 | 922.07 |
| 1182470400000 | 922.79 |
| 1182729600000 | 914.19 |
| 1182816000000 | 909.36 |
| 1182902400000 | 905.94 |
| 1182988800000 | 923.88 |
| 1183075200000 | 932.47 |
| 1183334400000 | 958.58 |
| 1183420800000 | 965.67 |
| 1183507200000 | 970.8 |
| 1183593600000 | 963.38 |
| 1183680000000 | 968.61 |
| 1183939200000 | 975.55 |
| 1184025600000 | 966.78 |
| 1184112000000 | 956.71 |
| 1184198400000 | 963.82 |
| 1184284800000 | 966.98 |
| 1184544000000 | 962.12 |
| 1184630400000 | 958.02 |
| 1184716800000 | 947.4 |
| 1184803200000 | 963.31 |
| 1184889600000 | 940.51 |
| 1185148800000 | 953.54 |
| 1185235200000 | 939.29 |
| 1185321600000 | 923.77 |
| 1185408000000 | 899.45 |
| 1185494400000 | 891.24 |
| 1185753600000 | 898.32 |
| 1185840000000 | 921.35 |
| 1185926400000 | 905.32 |
| 1186012800000 | 903.76 |
| 1186099200000 | 903.09 |
| 1186358400000 | 882.87 |
| 1186444800000 | 895.36 |
| 1186531200000 | 922.25 |
| 1186617600000 | 916.19 |
| 1186704000000 | 882.23 |
| 1186963200000 | 888.51 |
| 1187049600000 | 883.59 |
| 1187136000000 | 872.32 |
| 1187222400000 | 833.1 |
| 1187308800000 | 844.7 |
| 1187568000000 | 849.35 |
| 1187654400000 | 850.12 |
| 1187740800000 | 881.27 |
| 1187827200000 | 892.12 |
| 1187913600000 | 897.57 |
| 1188172800000 | 902.88 |
| 1188259200000 | 885.06 |
| 1188345600000 | 887.56 |
| 1188432000000 | 899.29 |
| 1188518400000 | 917.3 |
| 1188777600000 | 924.55 |
| 1188864000000 | 939.43 |
| 1188950400000 | 922.18 |
| 1189036800000 | 929.86 |
| 1189123200000 | 911.41 |
| 1189382400000 | 900.24 |
| 1189468800000 | 914.28 |
| 1189555200000 | 913.51 |
| 1189641600000 | 908.07 |
| 1189728000000 | 902.92 |
| 1189987200000 | 886.7 |
| 1190073600000 | 901.2 |
| 1190160000000 | 919.47 |
| 1190246400000 | 915.69 |
| 1190332800000 | 924.8 |
| 1190592000000 | 944.5 |
| 1190678400000 | 944.13 |
| 1190764800000 | 964.23 |
| 1190851200000 | 960.29 |
| 1190937600000 | 966.06 |
| 1191196800000 | 979.13 |
| 1191283200000 | 985.8 |
| 1191369600000 | 987.67 |
| 1191456000000 | 988.77 |
| 1191542400000 | 997.51 |
| 1191801600000 | 993.49 |
| 1191888000000 | 1003.4 |
| 1191974400000 | 1006.45 |
| 1192060800000 | 1013.9 |
| 1192147200000 | 1014.67 |
| 1192406400000 | 1013.97 |
| 1192492800000 | 1003.01 |
| 1192579200000 | 1015.88 |
| 1192665600000 | 1000.58 |
| 1192752000000 | 989.78 |
| 1193011200000 | 964.83 |
| 1193097600000 | 984.31 |
| 1193184000000 | 976.94 |
| 1193270400000 | 1000.16 |
| 1193356800000 | 989.11 |
| 1193616000000 | 1004.13 |
| 1193702400000 | 1004.33 |
| 1193788800000 | 1016.67 |
| 1193875200000 | 1017.27 |
| 1193961600000 | 1010.15 |
| 1194220800000 | 1002.63 |
| 1194307200000 | 1026.77 |
| 1194393600000 | 1043.84 |
| 1194480000000 | 1030.91 |
| 1194566400000 | 1011.38 |
| 1194825600000 | 1004.78 |
| 1194912000000 | 969.48 |
| 1194998400000 | 988.26 |
| 1195084800000 | 968.52 |
| 1195171200000 | 940.02 |
| 1195430400000 | 901.66 |
| 1195516800000 | 906.24 |
| 1195603200000 | 879.14 |
| 1195689600000 | 873.69 |
| 1195776000000 | 881.24 |
| 1196035200000 | 902.18 |
| 1196121600000 | 905.36 |
| 1196208000000 | 939.34 |
| 1196294400000 | 950.78 |
| 1196380800000 | 970.22 |
| 1196640000000 | 961.8 |
| 1196726400000 | 946.35 |
| 1196812800000 | 979.37 |
| 1196899200000 | 978.31 |
| 1196985600000 | 984.59 |
| 1197244800000 | 992.84 |
| 1197331200000 | 995.86 |
| 1197417600000 | 993.52 |
| 1197504000000 | 967.4 |
| 1197590400000 | 973.66 |
| 1197849600000 | 945.38 |
| 1197936000000 | 947.3 |
| 1198022400000 | 947.69 |
| 1198108800000 | 954.63 |
| 1198195200000 | 972.04 |
| 1198454400000 | 972.04 |
| 1198540800000 | 972.04 |
| 1198627200000 | 972.04 |
| 1198713600000 | 975.23 |
| 1198800000000 | 974.19 |
| 1199232000000 | 970.51 |
| 1199318400000 | 963.01 |
| 1199404800000 | 947.61 |
| 1199664000000 | 907.74 |
| 1199750400000 | 926.5 |
| 1199836800000 | 891.05 |
| 1199923200000 | 869.69 |
| 1200009600000 | 872.81 |
| 1200268800000 | 882.09 |
| 1200355200000 | 847.36 |
| 1200441600000 | 810.02 |
| 1200528000000 | 815.78 |
| 1200614400000 | 792.34 |
| 1200873600000 | 725.32 |
| 1200960000000 | 750.99 |
| 1201046400000 | 730.09 |
| 1201132800000 | 767.25 |
| 1201219200000 | 784.04 |
| 1201478400000 | 775.36 |
| 1201564800000 | 799.38 |
| 1201651200000 | 791 |
| 1201737600000 | 789.8 |
| 1201824000000 | 825.47 |
| 1202083200000 | 835.19 |
| 1202169600000 | 794.35 |
| 1202256000000 | 793.99 |
| 1202342400000 | 761.25 |
| 1202428800000 | 767.63 |
| 1202688000000 | 765.86 |
| 1202774400000 | 801.12 |
| 1202860800000 | 820.27 |
| 1202947200000 | 821.41 |
| 1203033600000 | 801.23 |
| 1203292800000 | 820.32 |
| 1203379200000 | 818.09 |
| 1203465600000 | 806.23 |
| 1203552000000 | 810.24 |
| 1203638400000 | 804.47 |
| 1203897600000 | 815.72 |
| 1203984000000 | 823.8099 |
| 1204070400000 | 816.69 |
| 1204156800000 | 802.17 |
| 1204243200000 | 784.03 |
| 1204502400000 | 768.32 |
| 1204588800000 | 763.1 |
| 1204675200000 | 775.6 |
| 1204761600000 | 765.95 |
| 1204848000000 | 746.66 |
| 1205107200000 | 732.23 |
| 1205193600000 | 746.75 |
| 1205280000000 | 751.34 |
| 1205366400000 | 736.94 |
| 1205452800000 | 731.83 |
| 1205712000000 | 694.17 |
| 1205798400000 | 716.22 |
| 1205884800000 | 704.26 |
| 1205971200000 | 701.8 |
| 1206403200000 | 736.71 |
| 1206489600000 | 742.11 |
| 1206576000000 | 771.27 |
| 1206662400000 | 772.17 |
| 1206921600000 | 776.39 |
| 1207008000000 | 801.3099 |
| 1207094400000 | 801.23 |
| 1207180800000 | 795.29 |
| 1207267200000 | 820.96 |
| 1207526400000 | 833.71 |
| 1207612800000 | 814.44 |
| 1207699200000 | 809.48 |
| 1207785600000 | 804.59 |
| 1207872000000 | 791.1 |
| 1208131200000 | 787.1799 |
| 1208217600000 | 798.44 |
| 1208304000000 | 823.6 |
| 1208390400000 | 816.08 |
| 1208476800000 | 831.4299 |
| 1208736000000 | 822.91 |
| 1208822400000 | 832.14 |
| 1208908800000 | 847.04 |
| 1208995200000 | 843.26 |
| 1209081600000 | 844.13 |
| 1209340800000 | 852.16 |
| 1209427200000 | 846.48 |
| 1209513600000 | 846.23 |
| 1209686400000 | 852.21 |
| 1209945600000 | 844.07 |
| 1210032000000 | 833.39 |
| 1210118400000 | 846.91 |
| 1210204800000 | 846.45 |
| 1210291200000 | 835.29 |
| 1210550400000 | 837.08 |
| 1210636800000 | 843.87 |
| 1210723200000 | 864.94 |
| 1210809600000 | 861.39 |
| 1210896000000 | 866.04 |
| 1211155200000 | 887.28 |
| 1211241600000 | 865.43 |
| 1211328000000 | 866.82 |
| 1211414400000 | 874.06 |
| 1211500800000 | 853.15 |
| 1211760000000 | 843.11 |
| 1211846400000 | 841.86 |
| 1211932800000 | 840.21 |
| 1212019200000 | 825.23 |
| 1212105600000 | 852.19 |
| 1212364800000 | 866.03 |
| 1212451200000 | 879.02 |
| 1212537600000 | 870.83 |
| 1212624000000 | 866.02 |
| 1212710400000 | 850.65 |
| 1212969600000 | 838.08 |
| 1213056000000 | 823.29 |
| 1213142400000 | 804.66 |
| 1213228800000 | 812.08 |
| 1213315200000 | 815.09 |
| 1213574400000 | 825.2 |
| 1213660800000 | 841.96 |
| 1213747200000 | 825.27 |
| 1213833600000 | 824.6 |
| 1213920000000 | 815.16 |
| 1214179200000 | 809.7 |
| 1214265600000 | 802.52 |
| 1214352000000 | 815.69 |
| 1214438400000 | 783.12 |
| 1214524800000 | 771.86 |
| 1214784000000 | 770.58 |
| 1214870400000 | 753.26 |
| 1214956800000 | 734.07 |
| 1215043200000 | 738.66 |
| 1215129600000 | 734.26 |
| 1215388800000 | 755.44 |
| 1215475200000 | 734.85 |
| 1215561600000 | 738.83 |
| 1215648000000 | 721.32 |
| 1215734400000 | 704.99 |
| 1215993600000 | 709.36 |
| 1216080000000 | 689.0599 |
| 1216166400000 | 701.47 |
| 1216252800000 | 723.54 |
| 1216339200000 | 723.6 |
| 1216598400000 | 737.88 |
| 1216684800000 | 730.5599 |
| 1216771200000 | 746.7 |
| 1216857600000 | 721.58 |
| 1216944000000 | 725.17 |
| 1217203200000 | 715.95 |
| 1217289600000 | 720.23 |
| 1217376000000 | 750.42 |
| 1217462400000 | 766.36 |
| 1217548800000 | 752.17 |
| 1217808000000 | 747.83 |
| 1217894400000 | 761.78 |
| 1217980800000 | 773.65 |
| 1218067200000 | 778.8 |
| 1218153600000 | 780.65 |
| 1218412800000 | 782.24 |
| 1218499200000 | 778.98 |
| 1218585600000 | 768.78 |
| 1218672000000 | 773.77 |
| 1218758400000 | 788.4299 |
| 1219017600000 | 799.47 |
| 1219104000000 | 789.01 |
| 1219190400000 | 796.75 |
| 1219276800000 | 801.36 |
| 1219363200000 | 813.85 |
| 1219622400000 | 809.15 |
| 1219708800000 | 810.32 |
| 1219795200000 | 817.3099 |
| 1219881600000 | 825.22 |
| 1219968000000 | 827.16 |
| 1220227200000 | 828.19 |
| 1220313600000 | 836.57 |
| 1220400000000 | 818.96 |
| 1220486400000 | 794.35 |
| 1220572800000 | 761.19 |
| 1220832000000 | 779.09 |
| 1220918400000 | 759.15 |
| 1221004800000 | 741.08 |
| 1221091200000 | 747.19 |
| 1221177600000 | 763.9 |
| 1221436800000 | 738.51 |
| 1221523200000 | 726.16 |
| 1221609600000 | 712.42 |
| 1221696000000 | 712.04 |
| 1221782400000 | 747.99 |
| 1222041600000 | 742.53 |
| 1222128000000 | 735.05 |
| 1222214400000 | 740.58 |
| 1222300800000 | 750.53 |
| 1222387200000 | 725.22 |
| 1222646400000 | 675.48 |
| 1222732800000 | 685.9 |
| 1222819200000 | 692.78 |
| 1222905600000 | 676.03 |
| 1222992000000 | 680.9 |
| 1223251200000 | 604.17 |
| 1223337600000 | 573.04 |
| 1223424000000 | 534.28 |
| 1223510400000 | 542.85 |
| 1223596800000 | 516.75 |
| 1223856000000 | 584.64 |
| 1223942400000 | 585.97 |
| 1224028800000 | 553 |
| 1224115200000 | 526.35 |
| 1224201600000 | 545.89 |
| 1224460800000 | 553.73 |
| 1224547200000 | 561.53 |
| 1224633600000 | 530.97 |
| 1224720000000 | 505.56 |
| 1224806400000 | 478.76 |
| 1225065600000 | 458.21 |
| 1225152000000 | 462.79 |
| 1225238400000 | 485.48 |
| 1225324800000 | 510.33 |
| 1225411200000 | 535.52 |
| 1225670400000 | 558.22 |
| 1225756800000 | 600.75 |
| 1225843200000 | 571.84 |
| 1225929600000 | 522.49 |
| 1226016000000 | 532.19 |
| 1226275200000 | 538.64 |
| 1226361600000 | 521.58 |
| 1226448000000 | 492.56 |
| 1226534400000 | 504.24 |
| 1226620800000 | 503.06 |
| 1226880000000 | 495.05 |
| 1226966400000 | 494.53 |
| 1227052800000 | 457.16 |
| 1227139200000 | 431.49 |
| 1227225600000 | 432.48 |
| 1227484800000 | 465.99 |
| 1227571200000 | 474.82 |
| 1227657600000 | 478 |
| 1227744000000 | 498.82 |
| 1227830400000 | 497.29 |
| 1228089600000 | 467.45 |
| 1228176000000 | 476.4 |
| 1228262400000 | 479.46 |
| 1228348800000 | 487.04 |
| 1228435200000 | 467.1 |
| 1228694400000 | 492.25 |
| 1228780800000 | 482.37 |
| 1228867200000 | 478.33 |
| 1228953600000 | 462.19 |
| 1229040000000 | 454.83 |
| 1229299200000 | 453.54 |
| 1229385600000 | 460.95 |
| 1229472000000 | 463 |
| 1229558400000 | 470.34 |
| 1229644800000 | 471.33 |
| 1229904000000 | 479.55 |
| 1229990400000 | 486.86 |
| 1230508800000 | 498.54 |
| 1230595200000 | 508.31 |
| 1230854400000 | 525.5 |
| 1231113600000 | 537.14 |
| 1231200000000 | 535.78 |
| 1231286400000 | 519.4 |
| 1231372800000 | 502.46 |
| 1231459200000 | 492.83 |
| 1231718400000 | 478.01 |
| 1231804800000 | 479.4 |
| 1231891200000 | 455.86 |
| 1231977600000 | 460.26 |
| 1232064000000 | 471.2 |
| 1232323200000 | 467.88 |
| 1232409600000 | 464.1 |
| 1232496000000 | 460.18 |
| 1232582400000 | 457.43 |
| 1232668800000 | 449.89 |
| 1232928000000 | 459.81 |
| 1233014400000 | 475.49 |
| 1233100800000 | 494.63 |
| 1233187200000 | 481.53 |
| 1233273600000 | 485.04 |
| 1233532800000 | 468.23 |
| 1233619200000 | 475.73 |
| 1233705600000 | 483.28 |
| 1233792000000 | 485.55 |
| 1233878400000 | 495.96 |
| 1234137600000 | 509.18 |
| 1234224000000 | 496.24 |
| 1234310400000 | 498.75 |
| 1234396800000 | 490.55 |
| 1234483200000 | 488.71 |
| 1234742400000 | 491.99 |
| 1234828800000 | 482.42 |
| 1234915200000 | 479.99 |
| 1235001600000 | 481.93 |
| 1235088000000 | 460.65 |
| 1235347200000 | 445.56 |
| 1235433600000 | 441.75 |
| 1235520000000 | 443.61 |
| 1235606400000 | 450.05 |
| 1235692800000 | 444.1 |
| 1235952000000 | 423.5 |
| 1236038400000 | 419.97 |
| 1236124800000 | 439.67 |
| 1236211200000 | 418.99 |
| 1236297600000 | 405.14 |
| 1236556800000 | 409.32 |
| 1236643200000 | 429.58 |
| 1236729600000 | 429.23 |
| 1236816000000 | 426.78 |
| 1236902400000 | 427.63 |
| 1237161600000 | 437.96 |
| 1237248000000 | 429.59 |
| 1237334400000 | 430.06 |
| 1237420800000 | 434.48 |
| 1237507200000 | 437.73 |
| 1237766400000 | 453.63 |
| 1237852800000 | 461.42 |
| 1237939200000 | 471.03 |
| 1238025600000 | 489.14 |
| 1238112000000 | 478.83 |
| 1238371200000 | 469.78 |
| 1238457600000 | 479.91 |
| 1238544000000 | 487.81 |
| 1238630400000 | 510.23 |
| 1238716800000 | 501.18 |
| 1238976000000 | 510.85 |
| 1239062400000 | 504.07 |
| 1239148800000 | 512.03 |
| 1239235200000 | 534.1799 |
| 1239667200000 | 537.91 |
| 1239753600000 | 546.69 |
| 1239840000000 | 554.25 |
| 1239926400000 | 571.38 |
| 1240185600000 | 548.88 |
| 1240272000000 | 549.13 |
| 1240358400000 | 564.98 |
| 1240444800000 | 560.04 |
| 1240531200000 | 564.82 |
| 1240790400000 | 561.37 |
| 1240876800000 | 549.37 |
| 1240963200000 | 569.3 |
| 1241049600000 | 589.62 |
| 1241395200000 | 616.05 |
| 1241481600000 | 625.83 |
| 1241568000000 | 631.04 |
| 1241654400000 | 624.37 |
| 1241740800000 | 622.3 |
| 1242000000000 | 603.49 |
| 1242086400000 | 610.94 |
| 1242172800000 | 584.46 |
| 1242259200000 | 594.26 |
| 1242345600000 | 601.72 |
| 1242604800000 | 608.47 |
| 1242691200000 | 632.84 |
| 1242777600000 | 639.49 |
| 1242864000000 | 614.32 |
| 1242950400000 | 623.85 |
| 1243209600000 | 626.73 |
| 1243296000000 | 630.24 |
| 1243382400000 | 643.04 |
| 1243468800000 | 628.3 |
| 1243555200000 | 630.86 |
| 1243814400000 | 649.1799 |
| 1243900800000 | 652.49 |
| 1243987200000 | 644.94 |
| 1244073600000 | 648.75 |
| 1244160000000 | 651.41 |
| 1244419200000 | 635.69 |
| 1244505600000 | 634.4299 |
| 1244592000000 | 644.86 |
| 1244678400000 | 660.1 |
| 1244764800000 | 654.37 |
| 1245024000000 | 632.53 |
| 1245110400000 | 626.66 |
| 1245196800000 | 603.45 |
| 1245283200000 | 610.79 |
| 1245369600000 | 613.32 |
| 1245628800000 | 590.39 |
| 1245715200000 | 594.88 |
| 1245801600000 | 615.88 |
| 1245888000000 | 615.88 |
| 1245974400000 | 612.57 |
| 1246233600000 | 624.97 |
| 1246320000000 | 626.89 |
| 1246406400000 | 634.49 |
| 1246492800000 | 623.0599 |
| 1246579200000 | 618.5 |
| 1246838400000 | 611.9299 |
| 1246924800000 | 607.14 |
| 1247011200000 | 607.3 |
| 1247097600000 | 613.19 |
| 1247184000000 | 611.72 |
| 1247443200000 | 626.87 |
| 1247529600000 | 626.04 |
| 1247616000000 | 642.92 |
| 1247702400000 | 648.57 |
| 1247788800000 | 646.44 |
| 1248048000000 | 652.41 |
| 1248134400000 | 668.16 |
| 1248220800000 | 664.07 |
| 1248307200000 | 669.69 |
| 1248393600000 | 665.5599 |
| 1248652800000 | 663.29 |
| 1248739200000 | 649.78 |
| 1248825600000 | 658.7 |
| 1248912000000 | 673.66 |
| 1248998400000 | 673.19 |
| 1249257600000 | 682.16 |
| 1249344000000 | 682.08 |
| 1249430400000 | 668.59 |
| 1249516800000 | 670.8 |
| 1249603200000 | 678.6799 |
| 1249862400000 | 678.89 |
| 1249948800000 | 682.02 |
| 1250035200000 | 685.39 |
| 1250121600000 | 698.16 |
| 1250208000000 | 701.63 |
| 1250467200000 | 684.47 |
| 1250553600000 | 691.9 |
| 1250640000000 | 686.88 |
| 1250726400000 | 699.24 |
| 1250812800000 | 708.57 |
| 1251072000000 | 707.34 |
| 1251158400000 | 705.49 |
| 1251244800000 | 703.73 |
| 1251331200000 | 697.73 |
| 1251417600000 | 705.03 |
| 1251676800000 | 700.48 |
| 1251763200000 | 680.01 |
| 1251849600000 | 674.51 |
| 1251936000000 | 685.62 |
| 1252022400000 | 700.98 |
| 1252281600000 | 714.6 |
| 1252368000000 | 722.41 |
| 1252454400000 | 736.67 |
| 1252540800000 | 743.63 |
| 1252627200000 | 745.7 |
| 1252886400000 | 735.82 |
| 1252972800000 | 753.92 |
| 1253059200000 | 760.76 |
| 1253145600000 | 765.79 |
| 1253232000000 | 772.94 |
| 1253491200000 | 757.9299 |
| 1253577600000 | 770.67 |
| 1253664000000 | 763.88 |
| 1253750400000 | 746.05 |
| 1253836800000 | 738.74 |
| 1254096000000 | 755.49 |
| 1254182400000 | 752.7 |
| 1254268800000 | 757.8 |
| 1254355200000 | 738.7 |
| 1254441600000 | 720.07 |
| 1254700800000 | 731.62 |
| 1254787200000 | 751.41 |
| 1254873600000 | 747.91 |
| 1254960000000 | 757.53 |
| 1255046400000 | 760.65 |
| 1255305600000 | 779.07 |
| 1255392000000 | 775.1 |
| 1255478400000 | 790.02 |
| 1255564800000 | 766.14 |
| 1255651200000 | 765.85 |
| 1255910400000 | 772.14 |
| 1255996800000 | 776.71 |
| 1256083200000 | 775.6799 |
| 1256169600000 | 763.13 |
| 1256256000000 | 761.5 |
| 1256515200000 | 755.09 |
| 1256601600000 | 744.71 |
| 1256688000000 | 716.6799 |
| 1256774400000 | 732.3099 |
| 1256860800000 | 727.3 |
| 1257120000000 | 722.67 |
| 1257206400000 | 717.5599 |
| 1257292800000 | 735.37 |
| 1257379200000 | 750.02 |
| 1257465600000 | 749.78 |
| 1257724800000 | 760.79 |
| 1257811200000 | 752.8099 |
| 1257897600000 | 760.46 |
| 1257984000000 | 762.5599 |
| 1258070400000 | 761.4299 |
| 1258329600000 | 781.92 |
| 1258416000000 | 779.52 |
| 1258502400000 | 783.12 |
| 1258588800000 | 760.67 |
| 1258675200000 | 761.84 |
| 1258934400000 | 779.21 |
| 1259020800000 | 781.1 |
| 1259107200000 | 791.85 |
| 1259193600000 | 768.9 |
| 1259280000000 | 782.4299 |
| 1259539200000 | 781.87 |
| 1259625600000 | 801.74 |
| 1259712000000 | 802.5 |
| 1259798400000 | 802.77 |
| 1259884800000 | 809.22 |
| 1260144000000 | 814.77 |
| 1260230400000 | 812.86 |
| 1260316800000 | 806.52 |
| 1260403200000 | 814.47 |
| 1260489600000 | 810.63 |
| 1260748800000 | 813.25 |
| 1260835200000 | 812.04 |
| 1260921600000 | 822.83 |
| 1261008000000 | 815.75 |
| 1261094400000 | 815.34 |
| 1261353600000 | 817.8099 |
| 1261440000000 | 810.97 |
| 1261526400000 | 812.35 |
| 1261958400000 | 805.71 |
| 1262044800000 | 818.21 |
| 1262131200000 | 817.58 |
| 1262563200000 | 834.46 |
| 1262649600000 | 847.86 |
| 1262736000000 | 856.01 |
| 1262822400000 | 858.59 |
| 1262908800000 | 862.52 |
| 1263168000000 | 853.41 |
| 1263254400000 | 842.09 |
| 1263340800000 | 851.87 |
| 1263427200000 | 862.83 |
| 1263513600000 | 841.14 |
| 1263772800000 | 834.8099 |
| 1263859200000 | 839.07 |
| 1263945600000 | 826.27 |
| 1264032000000 | 822.09 |
| 1264118400000 | 808.4 |
| 1264377600000 | 808.36 |
| 1264464000000 | 809.58 |
| 1264550400000 | 803.71 |
| 1264636800000 | 807.85 |
| 1264723200000 | 807.25 |
| 1264982400000 | 812.9 |
| 1265068800000 | 825.35 |
| 1265155200000 | 822.55 |
| 1265241600000 | 797.36 |
| 1265328000000 | 775.94 |
| 1265587200000 | 771.54 |
| 1265673600000 | 784.1799 |
| 1265760000000 | 780.8099 |
| 1265846400000 | 780.6799 |
| 1265932800000 | 780.59 |
| 1266192000000 | 789.12 |
| 1266278400000 | 799.8099 |
| 1266364800000 | 813.12 |
| 1266451200000 | 815.73 |
| 1266537600000 | 816.22 |
| 1266796800000 | 816.59 |
| 1266883200000 | 805.91 |
| 1266969600000 | 799.26 |
| 1267056000000 | 777.62 |
| 1267142400000 | 788.13 |
| 1267401600000 | 799.74 |
| 1267488000000 | 803.54 |
| 1267574400000 | 816.69 |
| 1267660800000 | 815.24 |
| 1267747200000 | 823.35 |
| 1268006400000 | 828.17 |
| 1268092800000 | 829.79 |
| 1268179200000 | 843.67 |
| 1268265600000 | 836.5 |
| 1268352000000 | 833.89 |
| 1268611200000 | 827.09 |
| 1268697600000 | 830.12 |
| 1268784000000 | 831.17 |
| 1268870400000 | 823.9 |
| 1268956800000 | 818.94 |
| 1269216000000 | 816.02 |
| 1269302400000 | 818.66 |
| 1269388800000 | 824.53 |
| 1269475200000 | 832.23 |
| 1269561600000 | 826.75 |
| 1269820800000 | 820.76 |
| 1269907200000 | 809.86 |
| 1269993600000 | 815.97 |
| 1270080000000 | 825.48 |
| 1270512000000 | 838.34 |
| 1270598400000 | 836.74 |
| 1270684800000 | 829.04 |
| 1270771200000 | 835.2 |
| 1271030400000 | 839.66 |
| 1271116800000 | 840.33 |
| 1271203200000 | 847.03 |
| 1271289600000 | 851.9 |
| 1271376000000 | 837.45 |
| 1271635200000 | 832.35 |
| 1271721600000 | 848.23 |
| 1271808000000 | 849.22 |
| 1271894400000 | 841.06 |
| 1271980800000 | 839.56 |
| 1272240000000 | 844.92 |
| 1272326400000 | 821.14 |
| 1272412800000 | 799.8099 |
| 1272499200000 | 805.75 |
| 1272585600000 | 803.03 |
| 1272844800000 | 811.97 |
| 1272931200000 | 789.39 |
| 1273017600000 | 773.14 |
| 1273104000000 | 769.63 |
| 1273190400000 | 746.53 |
| 1273449600000 | 780.1 |
| 1273536000000 | 769.98 |
| 1273622400000 | 789.82 |
| 1273708800000 | 792.21 |
| 1273795200000 | 772.4 |
| 1274054400000 | 765.99 |
| 1274140800000 | 768.6799 |
| 1274227200000 | 745.41 |
| 1274313600000 | 723.26 |
| 1274400000000 | 725.28 |
| 1274659200000 | 723.62 |
| 1274745600000 | 691.02 |
| 1274832000000 | 716.13 |
| 1274918400000 | 741.38 |
| 1275004800000 | 742.17 |
| 1275264000000 | 747.94 |
| 1275350400000 | 744.97 |
| 1275436800000 | 742.42 |
| 1275523200000 | 756.72 |
| 1275609600000 | 746.22 |
| 1275868800000 | 730.77 |
| 1275955200000 | 719.5599 |
| 1276041600000 | 739.8099 |
| 1276128000000 | 753.67 |
| 1276214400000 | 764.02 |
| 1276473600000 | 772.73 |
| 1276560000000 | 775.79 |
| 1276646400000 | 773.52 |
| 1276732800000 | 778.25 |
| 1276819200000 | 777.14 |
| 1277078400000 | 789.61 |
| 1277164800000 | 780.65 |
| 1277251200000 | 772.47 |
| 1277337600000 | 758.29 |
| 1277424000000 | 751.71 |
| 1277683200000 | 757.07 |
| 1277769600000 | 733.25 |
| 1277856000000 | 734.48 |
| 1277942400000 | 720.0599 |
| 1278028800000 | 725.5 |
| 1278288000000 | 723.22 |
| 1278374400000 | 749.5 |
| 1278460800000 | 755.07 |
| 1278547200000 | 765.29 |
| 1278633600000 | 773.03 |
| 1278892800000 | 779.41 |
| 1278979200000 | 788.14 |
| 1279065600000 | 793.03 |
| 1279152000000 | 783.9299 |
| 1279238400000 | 775 |
| 1279497600000 | 771.08 |
| 1279584000000 | 758.64 |
| 1279670400000 | 770.8099 |
| 1279756800000 | 783.7 |
| 1279843200000 | 786.3 |
| 1280102400000 | 793.12 |
| 1280188800000 | 787.05 |
| 1280275200000 | 779.6799 |
| 1280361600000 | 771.61 |
| 1280448000000 | 764.89 |
| 1280707200000 | 778.39 |
| 1280793600000 | 779.8099 |
| 1280880000000 | 781.34 |
| 1280966400000 | 775.48 |
| 1281052800000 | 769.3099 |
| 1281312000000 | 775.74 |
| 1281398400000 | 765.83 |
| 1281484800000 | 744.15 |
| 1281571200000 | 746.84 |
| 1281657600000 | 746.21 |
| 1281916800000 | 746.94 |
| 1282003200000 | 760.74 |
| 1282089600000 | 757.49 |
| 1282176000000 | 751.45 |
| 1282262400000 | 742.15 |
| 1282521600000 | 739.65 |
| 1282608000000 | 725.23 |
| 1282694400000 | 718.04 |
| 1282780800000 | 725 |
| 1282867200000 | 733.76 |
| 1283126400000 | 742.91 |
| 1283212800000 | 741.85 |
| 1283299200000 | 759.19 |
| 1283385600000 | 761.91 |
| 1283472000000 | 766.17 |
| 1283731200000 | 769.63 |
| 1283817600000 | 758.49 |
| 1283904000000 | 760.48 |
| 1283990400000 | 766.41 |
| 1284076800000 | 769.78 |
| 1284336000000 | 775.05 |
| 1284422400000 | 779.8 |
| 1284508800000 | 774.97 |
| 1284595200000 | 772.3 |
| 1284681600000 | 774.71 |
| 1284940800000 | 782.53 |
| 1285027200000 | 779.8099 |
| 1285113600000 | 773.82 |
| 1285200000000 | 772.54 |
| 1285286400000 | 777.59 |
| 1285545600000 | 779.32 |
| 1285632000000 | 778.66 |
| 1285718400000 | 777.92 |
| 1285804800000 | 781.47 |
| 1285891200000 | 778.72 |
| 1286150400000 | 769.01 |
| 1286236800000 | 773.03 |
| 1286323200000 | 775.07 |
| 1286409600000 | 774.05 |
| 1286496000000 | 773.33 |
| 1286755200000 | 781.92 |
| 1286841600000 | 781.08 |
| 1286928000000 | 802.22 |
| 1287014400000 | 808.74 |
| 1287100800000 | 807.98 |
| 1287360000000 | 807.37 |
| 1287446400000 | 797.42 |
| 1287532800000 | 798.29 |
| 1287619200000 | 807 |
| 1287705600000 | 809.94 |
| 1287964800000 | 816.2 |
| 1288051200000 | 814.84 |
| 1288137600000 | 811.52 |
| 1288224000000 | 822.34 |
| 1288310400000 | 825.09 |
| 1288569600000 | 821.62 |
| 1288656000000 | 821.9299 |
| 1288742400000 | 817.63 |
| 1288828800000 | 821.76 |
| 1288915200000 | 817.6799 |
| 1289174400000 | 820.6 |
| 1289260800000 | 825.21 |
| 1289347200000 | 814.54 |
| 1289433600000 | 791.74 |
| 1289520000000 | 782.96 |
| 1289779200000 | 788.8 |
| 1289865600000 | 770.05 |
| 1289952000000 | 777.79 |
| 1290038400000 | 796.0599 |
| 1290124800000 | 790.3 |
| 1290384000000 | 788.39 |
| 1290470400000 | 777.75 |
| 1290556800000 | 786.4 |
| 1290643200000 | 789.6 |
| 1290729600000 | 792.51 |
| 1290988800000 | 776.95 |
| 1291075200000 | 768.51 |
| 1291161600000 | 782.94 |
| 1291248000000 | 800.33 |
| 1291334400000 | 803.7 |
| 1291593600000 | 805.6799 |
| 1291680000000 | 812.38 |
| 1291766400000 | 820.92 |
| 1291852800000 | 823.64 |
| 1291939200000 | 827.37 |
| 1292198400000 | 836.86 |
| 1292284800000 | 836.0599 |
| 1292371200000 | 831.84 |
| 1292457600000 | 834.08 |
| 1292544000000 | 830.83 |
| 1292803200000 | 832.95 |
| 1292889600000 | 843.37 |
| 1292976000000 | 843.69 |
| 1293062400000 | 851.13 |
| 1293408000000 | 842.16 |
| 1293494400000 | 848.77 |
| 1293580800000 | 854.24 |
| 1293667200000 | 850.67 |
| 1294012800000 | 860.05 |
| 1294099200000 | 862.26 |
| 1294185600000 | 863.1 |
| 1294272000000 | 869.23 |
| 1294358400000 | 869.22 |
| 1294617600000 | 856.02 |
| 1294704000000 | 877.81 |
| 1294790400000 | 888.56 |
| 1294876800000 | 881.02 |
| 1294963200000 | 879.8 |
| 1295222400000 | 877.91 |
| 1295308800000 | 890.04 |
| 1295395200000 | 879.71 |
| 1295481600000 | 863.18 |
| 1295568000000 | 868.69 |
| 1295827200000 | 861.95 |
| 1295913600000 | 862.36 |
| 1296000000000 | 873.9 |
| 1296086400000 | 879.17 |
| 1296172800000 | 867.96 |
| 1296432000000 | 867.75 |
| 1296518400000 | 877.85 |
| 1296604800000 | 874.76 |
| 1296691200000 | 876.07 |
| 1296777600000 | 882.37 |
| 1297036800000 | 906 |
| 1297123200000 | 902.85 |
| 1297209600000 | 899.39 |
| 1297296000000 | 893.78 |
| 1297382400000 | 896.84 |
| 1297641600000 | 908.99 |
| 1297728000000 | 908.62 |
| 1297814400000 | 912.07 |
| 1297900800000 | 915.12 |
| 1297987200000 | 917 |
| 1298246400000 | 901.11 |
| 1298332800000 | 899.41 |
| 1298419200000 | 881 |
| 1298505600000 | 876.03 |
| 1298592000000 | 896.31 |
| 1298851200000 | 901.79 |
| 1298937600000 | 900.13 |
| 1299024000000 | 898.1 |
| 1299110400000 | 902.33 |
| 1299196800000 | 893.93 |
| 1299456000000 | 896.42 |
| 1299542400000 | 898.66 |
| 1299628800000 | 894.85 |
| 1299715200000 | 878.88 |
| 1299801600000 | 869.43 |
| 1300060800000 | 870.75 |
| 1300147200000 | 867.31 |
| 1300233600000 | 854.83 |
| 1300320000000 | 873.22 |
| 1300406400000 | 868.65 |
| 1300665600000 | 897.39 |
| 1300752000000 | 887.7 |
| 1300838400000 | 890.87 |
| 1300924800000 | 900.25 |
| 1301011200000 | 906.43 |
| 1301270400000 | 921.04 |
| 1301356800000 | 915.61 |
| 1301443200000 | 927 |
| 1301529600000 | 930.61 |
| 1301616000000 | 938.54 |
| 1301875200000 | 943.4 |
| 1301961600000 | 948.59 |
| 1302048000000 | 944.73 |
| 1302134400000 | 937.41 |
| 1302220800000 | 933.69 |
| 1302480000000 | 930.5 |
| 1302566400000 | 909.53 |
| 1302652800000 | 921.17 |
| 1302739200000 | 914.11 |
| 1302825600000 | 917.7 |
| 1303084800000 | 898.47 |
| 1303171200000 | 897.88 |
| 1303257600000 | 917.19 |
| 1303344000000 | 918.5 |
| 1303776000000 | 920.2 |
| 1303862400000 | 921.71 |
| 1303948800000 | 923.2 |
| 1304035200000 | 935.1 |
| 1304294400000 | 932.63 |
| 1304380800000 | 922.54 |
| 1304467200000 | 917.9 |
| 1304553600000 | 914.87 |
| 1304640000000 | 926.86 |
| 1304899200000 | 928.16 |
| 1304985600000 | 930.36 |
| 1305072000000 | 931.52 |
| 1305158400000 | 922.37 |
| 1305244800000 | 928.35 |
| 1305504000000 | 924.75 |
| 1305590400000 | 914.53 |
| 1305676800000 | 917.1 |
| 1305763200000 | 920.61 |
| 1305849600000 | 916.72 |
| 1306108800000 | 899.13 |
| 1306195200000 | 898.3 |
| 1306281600000 | 898.35 |
| 1306368000000 | 892.97 |
| 1306454400000 | 897 |
| 1306713600000 | 911.4 |
| 1306800000000 | 916.68 |
| 1306886400000 | 913.13 |
| 1306972800000 | 901.54 |
| 1307059200000 | 901.6 |
| 1307318400000 | 898.44 |
| 1307404800000 | 894.24 |
| 1307491200000 | 882.69 |
| 1307577600000 | 889.09 |
| 1307664000000 | 879.67 |
| 1307923200000 | 877.66 |
| 1308009600000 | 892.2 |
| 1308096000000 | 881.78 |
| 1308182400000 | 874.55 |
| 1308268800000 | 870.55 |
| 1308528000000 | 864.36 |
| 1308614400000 | 876.47 |
| 1308700800000 | 875.07 |
| 1308787200000 | 863.85 |
| 1308873600000 | 866.66 |
| 1309132800000 | 856.23 |
| 1309219200000 | 858.87 |
| 1309305600000 | 881.99 |
| 1309392000000 | 893.78 |
| 1309478400000 | 896.64 |
| 1309737600000 | 912.17 |
| 1309824000000 | 902.56 |
| 1309910400000 | 899.62 |
| 1309996800000 | 910.62 |
| 1310083200000 | 898.87 |
| 1310342400000 | 877.68 |
| 1310428800000 | 870.64 |
| 1310515200000 | 873.24 |
| 1310601600000 | 850.42 |
| 1310688000000 | 840.17 |
| 1310947200000 | 819.21 |
| 1311033600000 | 838.64 |
| 1311120000000 | 840.04 |
| 1311206400000 | 845.55 |
| 1311292800000 | 848.48 |
| 1311552000000 | 849.57 |
| 1311638400000 | 847.75 |
| 1311724800000 | 840.97 |
| 1311811200000 | 826.76 |
| 1311897600000 | 820.7 |
| 1312156800000 | 815.77 |
| 1312243200000 | 787.52 |
| 1312329600000 | 762.21 |
| 1312416000000 | 724.38 |
| 1312502400000 | 717.76 |
| 1312761600000 | 679.51 |
| 1312848000000 | 700.99 |
| 1312934400000 | 690.32 |
| 1313020800000 | 719.41 |
| 1313107200000 | 746.39 |
| 1313366400000 | 756.71 |
| 1313452800000 | 742.1799 |
| 1313539200000 | 721.71 |
| 1313625600000 | 686.54 |
| 1313712000000 | 690.41 |
| 1313971200000 | 690.96 |
| 1314057600000 | 702.1799 |
| 1314144000000 | 719.28 |
| 1314230400000 | 717.22 |
| 1314316800000 | 715.04 |
| 1314576000000 | 732.53 |
| 1314662400000 | 737.82 |
| 1314748800000 | 753.96 |
| 1314835200000 | 754.34 |
| 1314921600000 | 729.1 |
| 1315180800000 | 696.58 |
| 1315267200000 | 691.8099 |
| 1315353600000 | 715.91 |
| 1315440000000 | 721.4299 |
| 1315526400000 | 701.47 |
| 1315785600000 | 683.14 |
| 1315872000000 | 687.54 |
| 1315958400000 | 703.8 |
| 1316044800000 | 709.36 |
| 1316131200000 | 706.4299 |
| 1316390400000 | 689.8099 |
| 1316476800000 | 696.21 |
| 1316563200000 | 687.22 |
| 1316649600000 | 654.74 |
| 1316736000000 | 653.74 |
| 1316995200000 | 660.47 |
| 1317081600000 | 689.96 |
| 1317168000000 | 686.25 |
| 1317254400000 | 681.88 |
| 1317340800000 | 662.63 |
| 1317600000000 | 645.1799 |
| 1317686400000 | 626.22 |
| 1317772800000 | 640.71 |
| 1317859200000 | 663.86 |
| 1317945600000 | 660.33 |
| 1318204800000 | 672.05 |
| 1318291200000 | 671.89 |
| 1318377600000 | 682.77 |
| 1318464000000 | 677.4 |
| 1318550400000 | 692.16 |
| 1318809600000 | 680.84 |
| 1318896000000 | 677.5599 |
| 1318982400000 | 689.02 |
| 1319068800000 | 679.85 |
| 1319155200000 | 690.58 |
| 1319414400000 | 709.76 |
| 1319500800000 | 700.88 |
| 1319587200000 | 704.69 |
| 1319673600000 | 718.04 |
| 1319760000000 | 716.82 |
| 1320019200000 | 705.6799 |
| 1320105600000 | 673.57 |
| 1320192000000 | 682.99 |
| 1320278400000 | 699.69 |
| 1320364800000 | 706.75 |
| 1320624000000 | 689.6 |
| 1320710400000 | 702.48 |
| 1320796800000 | 691.65 |
| 1320883200000 | 682.37 |
| 1320969600000 | 706.75 |
| 1321228800000 | 698.55 |
| 1321315200000 | 685.64 |
| 1321401600000 | 688.03 |
| 1321488000000 | 680.4 |
| 1321574400000 | 670.99 |
| 1321833600000 | 647.3 |
| 1321920000000 | 642.63 |
| 1322006400000 | 636.25 |
| 1322092800000 | 647.22 |
| 1322179200000 | 653.47 |
| 1322438400000 | 674.87 |
| 1322524800000 | 684.77 |
| 1322611200000 | 704.84 |
| 1322697600000 | 696.2 |
| 1322784000000 | 697.1 |
| 1323043200000 | 702.13 |
| 1323129600000 | 693.79 |
| 1323216000000 | 686.5599 |
| 1323302400000 | 675.29 |
| 1323388800000 | 679.46 |
| 1323648000000 | 665.6 |
| 1323734400000 | 672.37 |
| 1323820800000 | 661.1799 |
| 1323907200000 | 667.4 |
| 1323993600000 | 663.1799 |
| 1324252800000 | 660 |
| 1324339200000 | 676.3 |
| 1324425600000 | 666.52 |
| 1324512000000 | 676.89 |
| 1324598400000 | 681.35 |
| 1324944000000 | 678.35 |
| 1325030400000 | 674.45 |
| 1325116800000 | 679.72 |
| 1325203200000 | 685.0599 |
| 1325462400000 | 699.66 |
| 1325548800000 | 711.16 |
| 1325635200000 | 706.99 |
| 1325721600000 | 707.19 |
| 1325808000000 | 713.05 |
| 1326067200000 | 713.24 |
| 1326153600000 | 706.7 |
| 1326240000000 | 713.54 |
| 1326326400000 | 722.11 |
| 1326412800000 | 717.89 |
| 1326672000000 | 725.1799 |
| 1326758400000 | 733.36 |
| 1326844800000 | 744.26 |
| 1326931200000 | 751.9 |
| 1327017600000 | 745.2 |
| 1327276800000 | 748.96 |
| 1327363200000 | 735.69 |
| 1327449600000 | 739.33 |
| 1327536000000 | 745.78 |
| 1327622400000 | 744.54 |
| 1327881600000 | 737.54 |
| 1327968000000 | 743.86 |
| 1328054400000 | 755.84 |
| 1328140800000 | 761.1 |
| 1328227200000 | 771.75 |
| 1328486400000 | 769.62 |
| 1328572800000 | 763.75 |
| 1328659200000 | 773.61 |
| 1328745600000 | 773.23 |
| 1328832000000 | 769.89 |
| 1329091200000 | 775.33 |
| 1329177600000 | 773.85 |
| 1329264000000 | 780.92 |
| 1329350400000 | 772.73 |
| 1329436800000 | 778.36 |
| 1329696000000 | 792.49 |
| 1329782400000 | 785.41 |
| 1329868800000 | 777.52 |
| 1329955200000 | 771.55 |
| 1330041600000 | 775.33 |
| 1330300800000 | 768.73 |
| 1330387200000 | 776.03 |
| 1330473600000 | 771.96 |
| 1330560000000 | 773.15 |
| 1330646400000 | 775.6799 |
| 1330905600000 | 772.64 |
| 1330992000000 | 744.85 |
| 1331078400000 | 750.73 |
| 1331164800000 | 759.21 |
| 1331251200000 | 769.21 |
| 1331510400000 | 765.11 |
| 1331596800000 | 774.98 |
| 1331683200000 | 778.75 |
| 1331769600000 | 790.67 |
| 1331856000000 | 790.8 |
| 1332115200000 | 796.58 |
| 1332201600000 | 786.7 |
| 1332288000000 | 784.38 |
| 1332374400000 | 777.8 |
| 1332460800000 | 787 |
| 1332720000000 | 801.9299 |
| 1332806400000 | 802.61 |
| 1332892800000 | 794.17 |
| 1332979200000 | 782.1799 |
| 1333065600000 | 789.87 |
| 1333324800000 | 797.72 |
| 1333411200000 | 797.6799 |
| 1333497600000 | 775.24 |
| 1333584000000 | 781.62 |
| 1334016000000 | 763.82 |
| 1334102400000 | 766.55 |
| 1334188800000 | 782.25 |
| 1334275200000 | 777.22 |
| 1334534400000 | 775.2 |
| 1334620800000 | 786.72 |
| 1334707200000 | 783.04 |
| 1334793600000 | 775.9299 |
| 1334880000000 | 774.92 |
| 1335139200000 | 757.64 |
| 1335225600000 | 767.73 |
| 1335312000000 | 782.4299 |
| 1335398400000 | 786.62 |
| 1335484800000 | 791.48 |
| 1335744000000 | 796.73 |
| 1335916800000 | 795.32 |
| 1336003200000 | 795.92 |
| 1336089600000 | 781.53 |
| 1336348800000 | 783.71 |
| 1336435200000 | 772.49 |
| 1336521600000 | 767.91 |
| 1336608000000 | 775.41 |
| 1336694400000 | 783.05 |
| 1336953600000 | 771.74 |
| 1337040000000 | 769.47 |
| 1337126400000 | 759.57 |
| 1337212800000 | 754.8099 |
| 1337299200000 | 742.49 |
| 1337558400000 | 751.4 |
| 1337644800000 | 762.57 |
| 1337731200000 | 750.96 |
| 1337817600000 | 751.85 |
| 1337904000000 | 752.47 |
| 1338163200000 | 755.97 |
| 1338249600000 | 764.51 |
| 1338336000000 | 751.09 |
| 1338422400000 | 751.01 |
| 1338508800000 | 730.9 |
| 1338768000000 | 713.9 |
| 1338854400000 | 716.38 |
| 1338940800000 | 736.22 |
| 1339027200000 | 748.88 |
| 1339113600000 | 745.09 |
| 1339372800000 | 739.51 |
| 1339459200000 | 737.24 |
| 1339545600000 | 733.97 |
| 1339632000000 | 722.86 |
| 1339718400000 | 726.84 |
| 1339977600000 | 731.16 |
| 1340064000000 | 740.03 |
| 1340150400000 | 748.09 |
| 1340236800000 | 747.86 |
| 1340323200000 | 741.09 |
| 1340582400000 | 725.52 |
| 1340668800000 | 718.91 |
| 1340755200000 | 729.4 |
| 1340841600000 | 725.75 |
| 1340928000000 | 743.74 |
| 1341187200000 | 756.78 |
| 1341273600000 | 768.33 |
| 1341360000000 | 772.92 |
| 1341446400000 | 770.89 |
| 1341532800000 | 756.63 |
| 1341792000000 | 752.9 |
| 1341878400000 | 760.16 |
| 1341964800000 | 752.36 |
| 1342051200000 | 739.47 |
| 1342137600000 | 751.29 |
| 1342396800000 | 755.25 |
| 1342483200000 | 755.46 |
| 1342569600000 | 764.84 |
| 1342656000000 | 775.41 |
| 1342742400000 | 768.55 |
| 1343001600000 | 745.26 |
| 1343088000000 | 748.63 |
| 1343174400000 | 756.2 |
| 1343260800000 | 772.57 |
| 1343347200000 | 777.9299 |
| 1343606400000 | 780.17 |
| 1343692800000 | 777.69 |
| 1343779200000 | 783.24 |
| 1343865600000 | 773.45 |
| 1343952000000 | 785.67 |
| 1344211200000 | 795.83 |
| 1344297600000 | 796.37 |
| 1344384000000 | 786.97 |
| 1344470400000 | 786.37 |
| 1344556800000 | 782.5 |
| 1344816000000 | 774.46 |
| 1344902400000 | 778.26 |
| 1344988800000 | 779.3099 |
| 1345075200000 | 785.9299 |
| 1345161600000 | 796.11 |
| 1345420800000 | 792.15 |
| 1345507200000 | 796.35 |
| 1345593600000 | 787.8099 |
| 1345680000000 | 785 |
| 1345766400000 | 786.11 |
| 1346025600000 | 792.34 |
| 1346112000000 | 791.19 |
| 1346198400000 | 795.42 |
| 1346284800000 | 791.32 |
| 1346371200000 | 797.83 |
| 1346630400000 | 798.84 |
| 1346716800000 | 792.54 |
| 1346803200000 | 795.32 |
| 1346889600000 | 804.01 |
| 1346976000000 | 810.13 |
| 1347235200000 | 803.55 |
| 1347321600000 | 806.9 |
| 1347408000000 | 811.24 |
| 1347494400000 | 806.38 |
| 1347580800000 | 814.1 |
| 1347840000000 | 814.61 |
| 1347926400000 | 811.39 |
| 1348012800000 | 812.59 |
| 1348099200000 | 815.28 |
| 1348185600000 | 819.13 |
| 1348444800000 | 816.12 |
| 1348531200000 | 816.04 |
| 1348617600000 | 802.75 |
| 1348704000000 | 809.84 |
| 1348790400000 | 809.48 |
| 1349049600000 | 818.49 |
| 1349136000000 | 820.11 |
| 1349222400000 | 821.34 |
| 1349308800000 | 821.29 |
| 1349395200000 | 829.72 |
| 1349654400000 | 824.76 |
| 1349740800000 | 820.15 |
| 1349827200000 | 809.4 |
| 1349913600000 | 810.45 |
| 1350000000000 | 814.25 |
| 1350259200000 | 815.83 |
| 1350345600000 | 827.4 |
| 1350432000000 | 827.25 |
| 1350518400000 | 826.82 |
| 1350604800000 | 811.09 |
| 1350864000000 | 806.38 |
| 1350950400000 | 793.32 |
| 1351036800000 | 800.37 |
| 1351123200000 | 801.0599 |
| 1351209600000 | 801.15 |
| 1351468800000 | 799.53 |
| 1351555200000 | 803.09 |
| 1351641600000 | 802.3 |
| 1351728000000 | 806.77 |
| 1351814400000 | 807.76 |
| 1352073600000 | 806 |
| 1352160000000 | 813.11 |
| 1352246400000 | 814.11 |
| 1352332800000 | 806.6799 |
| 1352419200000 | 803.09 |
| 1352678400000 | 806.89 |
| 1352764800000 | 805.33 |
| 1352851200000 | 802.55 |
| 1352937600000 | 794.71 |
| 1353024000000 | 790.99 |
| 1353283200000 | 804.48 |
| 1353369600000 | 809.61 |
| 1353456000000 | 810.35 |
| 1353542400000 | 824.25 |
| 1353628800000 | 826.37 |
| 1353888000000 | 830 |
| 1353974400000 | 836.82 |
| 1354060800000 | 834.11 |
| 1354147200000 | 844.09 |
| 1354233600000 | 840.79 |
| 1354492800000 | 842.64 |
| 1354579200000 | 833.21 |
| 1354665600000 | 834.37 |
| 1354752000000 | 840.26 |
| 1354838400000 | 835.79 |
| 1355097600000 | 831.71 |
| 1355184000000 | 832.76 |
| 1355270400000 | 835.78 |
| 1355356800000 | 833.28 |
| 1355443200000 | 830.04 |
| 1355702400000 | 826.94 |
| 1355788800000 | 833.78 |
| 1355875200000 | 839.29 |
| 1355961600000 | 839.44 |
| 1356048000000 | 835.99 |
| 1356566400000 | 830.19 |
| 1356652800000 | 828.11 |
| 1357084800000 | 842.75 |
| 1357171200000 | 854.02 |
| 1357257600000 | 855.24 |
| 1357516800000 | 859.61 |
| 1357603200000 | 864.52 |
| 1357689600000 | 875.27 |
| 1357776000000 | 875.3 |
| 1357862400000 | 873.66 |
| 1358121600000 | 868.64 |
| 1358208000000 | 859.04 |
| 1358294400000 | 862.85 |
| 1358380800000 | 871.66 |
| 1358467200000 | 871.56 |
| 1358726400000 | 874.15 |
| 1358812800000 | 871.26 |
| 1358899200000 | 887.64 |
| 1358985600000 | 888.45 |
| 1359072000000 | 889.13 |
| 1359331200000 | 888.86 |
| 1359417600000 | 875.16 |
| 1359504000000 | 880.2 |
| 1359590400000 | 866.4 |
| 1359676800000 | 880.32 |
| 1359936000000 | 873.01 |
| 1360022400000 | 875.31 |
| 1360108800000 | 880.15 |
| 1360195200000 | 877.4 |
| 1360281600000 | 885.31 |
| 1360540800000 | 881.02 |
| 1360627200000 | 890.96 |
| 1360713600000 | 901.61 |
| 1360800000000 | 897.04 |
| 1360886400000 | 899.55 |
| 1361145600000 | 897.74 |
| 1361232000000 | 905.76 |
| 1361318400000 | 908.65 |
| 1361404800000 | 896.79 |
| 1361491200000 | 906.71 |
| 1361750400000 | 912.91 |
| 1361836800000 | 903.41 |
| 1361923200000 | 908.15 |
| 1362009600000 | 918.19 |
| 1362096000000 | 915.96 |
| 1362355200000 | 909.2 |
| 1362441600000 | 920.13 |
| 1362528000000 | 920.31 |
| 1362614400000 | 922.15 |
| 1362700800000 | 919.08 |
| 1362960000000 | 921.27 |
| 1363046400000 | 926.76 |
| 1363132800000 | 923.04 |
| 1363219200000 | 927.39 |
| 1363305600000 | 924.82 |
| 1363564800000 | 924.63 |
| 1363651200000 | 917.25 |
| 1363737600000 | 921.23 |
| 1363824000000 | 915.31 |
| 1363910400000 | 914.43 |
| 1364169600000 | 920.4 |
| 1364256000000 | 928.54 |
| 1364342400000 | 918.33 |
| 1364428800000 | 932.03 |
| 1364860800000 | 940.92 |
| 1364947200000 | 941.97 |
| 1365033600000 | 922.82 |
| 1365120000000 | 903.49 |
| 1365379200000 | 912.64 |
| 1365465600000 | 910.37 |
| 1365552000000 | 924.05 |
| 1365638400000 | 938.3 |
| 1365724800000 | 929.31 |
| 1365984000000 | 923.93 |
| 1366070400000 | 911.72 |
| 1366156800000 | 898.39 |
| 1366243200000 | 896.63 |
| 1366329600000 | 906.69 |
| 1366588800000 | 910.86 |
| 1366675200000 | 919.85 |
| 1366761600000 | 921.04 |
| 1366848000000 | 923.85 |
| 1366934400000 | 920.82 |
| 1367193600000 | 924.73 |
| 1367280000000 | 923.19 |
| 1367452800000 | 921.61 |
| 1367539200000 | 929.68 |
| 1367798400000 | 932.65 |
| 1367884800000 | 935.92 |
| 1367971200000 | 945.25 |
| 1368057600000 | 946.49 |
| 1368144000000 | 948.36 |
| 1368403200000 | 951.32 |
| 1368489600000 | 962.73 |
| 1368576000000 | 966.69 |
| 1368662400000 | 970.4 |
| 1368748800000 | 967.46 |
| 1369008000000 | 971.28 |
| 1369094400000 | 968.87 |
| 1369180800000 | 975.8 |
| 1369267200000 | 960.99 |
| 1369353600000 | 957.98 |
| 1369612800000 | 968.53 |
| 1369699200000 | 979.26 |
| 1369785600000 | 966.38 |
| 1369872000000 | 969.06 |
| 1369958400000 | 964.92 |
| 1370217600000 | 955.05 |
| 1370304000000 | 957.92 |
| 1370390400000 | 950.59 |
| 1370476800000 | 947.19 |
| 1370563200000 | 956.03 |
| 1370822400000 | 961.98 |
| 1370908800000 | 955.47 |
| 1370995200000 | 953.11 |
| 1371081600000 | 945 |
| 1371168000000 | 947.36 |
| 1371427200000 | 952.11 |
| 1371513600000 | 959.02 |
| 1371600000000 | 958.37 |
| 1371686400000 | 933.62 |
| 1371772800000 | 920.12 |
| 1372032000000 | 898.31 |
| 1372118400000 | 909.74 |
| 1372204800000 | 931.13 |
| 1372291200000 | 952.82 |
| 1372377600000 | 946.35 |
| 1372636800000 | 955.15 |
| 1372723200000 | 952.33 |
| 1372809600000 | 944.96 |
| 1372896000000 | 961.33 |
| 1372982400000 | 952.42 |
| 1373241600000 | 966.31 |
| 1373328000000 | 972.52 |
| 1373414400000 | 971.63 |
| 1373500800000 | 986.72 |
| 1373587200000 | 991.68 |
| 1373846400000 | 994.47 |
| 1373932800000 | 990.99 |
| 1374019200000 | 987.82 |
| 1374105600000 | 997.58 |
| 1374192000000 | 991.97 |
| 1374451200000 | 997.61 |
| 1374537600000 | 991.61 |
| 1374624000000 | 999.55 |
| 1374710400000 | 987.83 |
| 1374796800000 | 987.18 |
| 1375056000000 | 988.61 |
| 1375142400000 | 996.21 |
| 1375228800000 | 996.76 |
| 1375315200000 | 1004.41 |
| 1375401600000 | 1002.76 |
| 1375660800000 | 1010.19 |
| 1375747200000 | 1009.91 |
| 1375833600000 | 1014.81 |
| 1375920000000 | 1018.82 |
| 1376006400000 | 1020.92 |
| 1376265600000 | 1027.01 |
| 1376352000000 | 1030.3699 |
| 1376438400000 | 1042.05 |
| 1376524800000 | 1032.15 |
| 1376611200000 | 1030.99 |
| 1376870400000 | 1028.69 |
| 1376956800000 | 1022.5 |
| 1377043200000 | 1020.93 |
| 1377129600000 | 1039.15 |
| 1377216000000 | 1041.2 |
| 1377475200000 | 1045.81 |
| 1377561600000 | 1021.03 |
| 1377648000000 | 1010.12 |
| 1377734400000 | 1026.23 |
| 1377820800000 | 1019.84 |
| 1378080000000 | 1036.56 |
| 1378166400000 | 1035.53 |
| 1378252800000 | 1041.98 |
| 1378339200000 | 1050.93 |
| 1378425600000 | 1044.1099 |
| 1378684800000 | 1046.75 |
| 1378771200000 | 1063.63 |
| 1378857600000 | 1058.01 |
| 1378944000000 | 1062.79 |
| 1379030400000 | 1063.45 |
| 1379289600000 | 1075.93 |
| 1379376000000 | 1070.6099 |
| 1379462400000 | 1072.19 |
| 1379548800000 | 1074.54 |
| 1379635200000 | 1067.49 |
| 1379894400000 | 1070.52 |
| 1379980800000 | 1071.75 |
| 1380067200000 | 1077.9 |
| 1380153600000 | 1079.54 |
| 1380240000000 | 1087.69 |
| 1380499200000 | 1083.51 |
| 1380585600000 | 1090.73 |
| 1380672000000 | 1095.16 |
| 1380758400000 | 1093.58 |
| 1380844800000 | 1094.47 |
| 1381104000000 | 1089.14 |
| 1381190400000 | 1079.88 |
| 1381276800000 | 1068.7 |
| 1381363200000 | 1085.05 |
| 1381449600000 | 1088.2 |
| 1381708800000 | 1087.27 |
| 1381795200000 | 1099.22 |
| 1381881600000 | 1098.26 |
| 1381968000000 | 1097.17 |
| 1382054400000 | 1104.1 |
| 1382313600000 | 1118.81 |
| 1382400000000 | 1122.77 |
| 1382486400000 | 1118.72 |
| 1382572800000 | 1120.48 |
| 1382659200000 | 1119.45 |
| 1382918400000 | 1122.31 |
| 1383004800000 | 1125.29 |
| 1383091200000 | 1128.03 |
| 1383177600000 | 1129.85 |
| 1383264000000 | 1136.08 |
| 1383523200000 | 1139.25 |
| 1383609600000 | 1130.69 |
| 1383696000000 | 1141.85 |
| 1383782400000 | 1141.91 |
| 1383868800000 | 1134.06 |
| 1384128000000 | 1140.71 |
| 1384214400000 | 1126.29 |
| 1384300800000 | 1124.27 |
| 1384387200000 | 1145.91 |
| 1384473600000 | 1153.22 |
| 1384732800000 | 1157.3699 |
| 1384819200000 | 1146.3599 |
| 1384905600000 | 1139.15 |
| 1384992000000 | 1135.29 |
| 1385078400000 | 1135.55 |
| 1385337600000 | 1145.2 |
| 1385424000000 | 1147.81 |
| 1385510400000 | 1149.94 |
| 1385596800000 | 1151.53 |
| 1385683200000 | 1154.89 |
| 1385942400000 | 1156.24 |
| 1386028800000 | 1134.76 |
| 1386115200000 | 1121.98 |
| 1386201600000 | 1118.07 |
| 1386288000000 | 1131.43 |
| 1386547200000 | 1141.9 |
| 1386633600000 | 1137 |
| 1386720000000 | 1130.29 |
| 1386806400000 | 1115.08 |
| 1386892800000 | 1110.92 |
| 1387152000000 | 1122.34 |
| 1387238400000 | 1128.29 |
| 1387324800000 | 1143.03 |
| 1387411200000 | 1156.68 |
| 1387497600000 | 1156.88 |
| 1387756800000 | 1164.15 |
| 1388102400000 | 1164.43 |
| 1388361600000 | 1166.82 |
| 1388620800000 | 1166.65 |
| 1388707200000 | 1182.99 |
| 1388966400000 | 1182.38 |
| 1389052800000 | 1194.69 |
| 1389139200000 | 1194.7 |
| 1389225600000 | 1199.88 |
| 1389312000000 | 1215.29 |
| 1389571200000 | 1227.46 |
| 1389657600000 | 1226.91 |
| 1389744000000 | 1246.49 |
| 1389830400000 | 1242.82 |
| 1389916800000 | 1252.9 |
| 1390176000000 | 1249.67 |
| 1390262400000 | 1253.46 |
| 1390348800000 | 1264.22 |
| 1390435200000 | 1249.34 |
| 1390521600000 | 1219.8599 |
| 1390780800000 | 1194.27 |
| 1390867200000 | 1224 |
| 1390953600000 | 1217.67 |
| 1391040000000 | 1219.73 |
| 1391126400000 | 1221.15 |
| 1391385600000 | 1211.94 |
| 1391472000000 | 1202.91 |
| 1391558400000 | 1199.16 |
| 1391644800000 | 1220.89 |
| 1391731200000 | 1224.78 |
| 1391990400000 | 1228.47 |
| 1392076800000 | 1242.34 |
| 1392163200000 | 1251.82 |
| 1392249600000 | 1256.49 |
| 1392336000000 | 1257.26 |
| 1392595200000 | 1271.63 |
| 1392681600000 | 1269.97 |
| 1392768000000 | 1269.99 |
| 1392854400000 | 1260.29 |
| 1392940800000 | 1265.32 |
| 1393200000000 | 1275.9 |
| 1393286400000 | 1270.22 |
| 1393372800000 | 1269.24 |
| 1393459200000 | 1262.09 |
| 1393545600000 | 1286.1 |
| 1393804800000 | 1241.21 |
| 1393891200000 | 1275.75 |
| 1393977600000 | 1281.32 |
| 1394064000000 | 1292.52 |
| 1394150400000 | 1273.66 |
| 1394409600000 | 1266.6 |
| 1394496000000 | 1267.6 |
| 1394582400000 | 1247.8 |
| 1394668800000 | 1222.76 |
| 1394755200000 | 1211.98 |
| 1395014400000 | 1244.04 |
| 1395100800000 | 1253.43 |
| 1395187200000 | 1256.23 |
| 1395273600000 | 1244.78 |
| 1395360000000 | 1237.02 |
| 1395619200000 | 1206.25 |
| 1395705600000 | 1221.05 |
| 1395792000000 | 1236.46 |
| 1395878400000 | 1240.64 |
| 1395964800000 | 1246.05 |
| 1396224000000 | 1251.98 |
| 1396310400000 | 1265.73 |
| 1396396800000 | 1272.52 |
| 1396483200000 | 1270.35 |
| 1396569600000 | 1273.95 |
| 1396828800000 | 1236.08 |
| 1396915200000 | 1220.94 |
| 1397001600000 | 1241.21 |
| 1397088000000 | 1224.54 |
| 1397174400000 | 1206.78 |
| 1397433600000 | 1177.15 |
| 1397520000000 | 1156.85 |
| 1397606400000 | 1187.51 |
| 1397692800000 | 1199.1199 |
| 1398124800000 | 1228.14 |
| 1398211200000 | 1224.04 |
| 1398297600000 | 1223.38 |
| 1398384000000 | 1210.56 |
| 1398643200000 | 1204.22 |
| 1398729600000 | 1221.6199 |
| 1398816000000 | 1227.9 |
| 1398988800000 | 1227.56 |
| 1399248000000 | 1230.25 |
| 1399334400000 | 1232.85 |
| 1399420800000 | 1226.52 |
| 1399507200000 | 1229.43 |
| 1399593600000 | 1235.8599 |
| 1399852800000 | 1249.93 |
| 1399939200000 | 1241.8 |
| 1400025600000 | 1239.08 |
| 1400112000000 | 1231.66 |
| 1400198400000 | 1218.26 |
| 1400457600000 | 1224.59 |
| 1400544000000 | 1238.22 |
| 1400630400000 | 1244.6099 |
| 1400716800000 | 1250.64 |
| 1400803200000 | 1257.39 |
| 1401062400000 | 1277.65 |
| 1401148800000 | 1285.67 |
| 1401235200000 | 1291.75 |
| 1401321600000 | 1291.33 |
| 1401408000000 | 1291.81 |
| 1401667200000 | 1297.84 |
| 1401753600000 | 1287.52 |
| 1401840000000 | 1301.67 |
| 1401926400000 | 1304.54 |
| 1402012800000 | 1317.48 |
| 1402272000000 | 1324.7 |
| 1402358400000 | 1324.53 |
| 1402444800000 | 1314.47 |
| 1402531200000 | 1319.6 |
| 1402617600000 | 1302.83 |
| 1402876800000 | 1296.55 |
| 1402963200000 | 1312.93 |
| 1403049600000 | 1320.28 |
| 1403136000000 | 1327.83 |
| 1403222400000 | 1332.3 |
| 1403481600000 | 1322.43 |
| 1403568000000 | 1322.03 |
| 1403654400000 | 1305.66 |
| 1403740800000 | 1306.53 |
| 1403827200000 | 1306.6199 |
| 1404086400000 | 1309 |
| 1404172800000 | 1323.58 |
| 1404259200000 | 1323.74 |
| 1404345600000 | 1334.3 |
| 1404432000000 | 1329.6199 |
| 1404691200000 | 1319.56 |
| 1404777600000 | 1302.5 |
| 1404864000000 | 1293.9 |
| 1404950400000 | 1267.16 |
| 1405036800000 | 1272.77 |
| 1405296000000 | 1284.07 |
| 1405382400000 | 1262.38 |
| 1405468800000 | 1268.57 |
| 1405555200000 | 1258.69 |
| 1405641600000 | 1247.34 |
| 1405900800000 | 1240.38 |
| 1405987200000 | 1261.5 |
| 1406073600000 | 1266.18 |
| 1406160000000 | 1271.78 |
| 1406246400000 | 1253.64 |
| 1406505600000 | 1242.29 |
| 1406592000000 | 1252.97 |
| 1406678400000 | 1248.7 |
| 1406764800000 | 1218.1199 |
| 1406851200000 | 1188.21 |
| 1407110400000 | 1176.76 |
| 1407196800000 | 1180.7 |
| 1407283200000 | 1170.64 |
| 1407369600000 | 1163.33 |
| 1407456000000 | 1155.51 |
| 1407715200000 | 1187.68 |
| 1407801600000 | 1182.39 |
| 1407888000000 | 1185.81 |
| 1407974400000 | 1204.56 |
| 1408060800000 | 1188.97 |
| 1408320000000 | 1210.78 |
| 1408406400000 | 1224.22 |
| 1408492800000 | 1222.63 |
| 1408579200000 | 1227.26 |
| 1408665600000 | 1228.88 |
| 1408924800000 | 1245.68 |
| 1409011200000 | 1248.54 |
| 1409097600000 | 1255.85 |
| 1409184000000 | 1239.83 |
| 1409270400000 | 1241.44 |
| 1409529600000 | 1248.23 |
| 1409616000000 | 1251.14 |
| 1409702400000 | 1260.8599 |
| 1409788800000 | 1267.02 |
| 1409875200000 | 1260.89 |
| 1410134400000 | 1265.4 |
| 1410220800000 | 1258.24 |
| 1410307200000 | 1248.98 |
| 1410393600000 | 1254.98 |
| 1410480000000 | 1256.64 |
| 1410739200000 | 1251.05 |
| 1410825600000 | 1230.31 |
| 1410912000000 | 1241.03 |
| 1410998400000 | 1249.68 |
| 1411084800000 | 1252.59 |
| 1411344000000 | 1250.6 |
| 1411430400000 | 1232.91 |
| 1411516800000 | 1241.05 |
| 1411603200000 | 1241.97 |
| 1411689600000 | 1239.8599 |
| 1411948800000 | 1246.39 |
| 1412035200000 | 1249.3599 |
| 1412121600000 | 1247.6099 |
| 1412208000000 | 1214.45 |
| 1412553600000 | 1226.25 |
| 1412640000000 | 1203.05 |
| 1412726400000 | 1181.53 |
| 1412812800000 | 1184.21 |
| 1412899200000 | 1157.4 |
| 1413158400000 | 1143.9 |
| 1413244800000 | 1150.06 |
| 1413331200000 | 1120.29 |
| 1413417600000 | 1112.91 |
| 1413504000000 | 1164.49 |
| 1413763200000 | 1159.96 |
| 1413849600000 | 1189.08 |
| 1413936000000 | 1208.23 |
| 1414022400000 | 1209.66 |
| 1414108800000 | 1204.31 |
| 1414368000000 | 1193.16 |
| 1414454400000 | 1204.68 |
| 1414540800000 | 1216.54 |
| 1414627200000 | 1228.15 |
| 1414713600000 | 1242.32 |
| 1414972800000 | 1249.14 |
| 1415059200000 | 1242.22 |
| 1415145600000 | 1259.25 |
| 1415232000000 | 1260.74 |
| 1415318400000 | 1256.39 |
| 1415577600000 | 1275.6099 |
| 1415664000000 | 1280.77 |
| 1415750400000 | 1270.3599 |
| 1415836800000 | 1271.73 |
| 1415923200000 | 1263.64 |
| 1416182400000 | 1280.43 |
| 1416268800000 | 1305.22 |
| 1416355200000 | 1307.63 |
| 1416441600000 | 1318.6 |
| 1416528000000 | 1329.02 |
| 1416787200000 | 1341.17 |
| 1416873600000 | 1340.69 |
| 1416960000000 | 1342.09 |
| 1417046400000 | 1350.39 |
| 1417132800000 | 1347.02 |
| 1417392000000 | 1345.89 |
| 1417478400000 | 1339.02 |
| 1417564800000 | 1363.44 |
| 1417651200000 | 1356.81 |
| 1417737600000 | 1379.47 |
| 1417996800000 | 1381.41 |
| 1418083200000 | 1341.46 |
| 1418169600000 | 1348.2 |
| 1418256000000 | 1351.59 |
| 1418342400000 | 1331.47 |
| 1418601600000 | 1304.1199 |
| 1418688000000 | 1309.83 |
| 1418774400000 | 1316.39 |
| 1418860800000 | 1366.54 |
| 1418947200000 | 1360.34 |
| 1419206400000 | 1374.93 |
| 1419292800000 | 1372.6099 |
| 1419811200000 | 1369.68 |
| 1419897600000 | 1371.3599 |
| 1420156800000 | 1382.06 |
| 1420416000000 | 1372.8 |
| 1420502400000 | 1361.4 |
| 1420588800000 | 1368.46 |
| 1420675200000 | 1411.76 |
| 1420761600000 | 1408.21 |
| 1421020800000 | 1416.9 |
| 1421107200000 | 1435.14 |
| 1421193600000 | 1421.63 |
| 1421280000000 | 1436.6099 |
| 1421366400000 | 1439.48 |
| 1421625600000 | 1453.41 |
| 1421712000000 | 1456.83 |
| 1421798400000 | 1451.79 |
| 1421884800000 | 1458.55 |
| 1421971200000 | 1479.46 |
| 1422230400000 | 1501.69 |
| 1422316800000 | 1477.96 |
| 1422403200000 | 1499.06 |
| 1422489600000 | 1488 |
| 1422576000000 | 1496.59 |
| 1422835200000 | 1483.6099 |
| 1422921600000 | 1490.43 |
| 1423008000000 | 1499.34 |
| 1423094400000 | 1507.81 |
| 1423180800000 | 1506.93 |
| 1423440000000 | 1478.95 |
| 1423526400000 | 1499.73 |
| 1423612800000 | 1504.19 |
| 1423699200000 | 1526.66 |
| 1423785600000 | 1517.4 |
| 1424044800000 | 1523.01 |
| 1424131200000 | 1521.74 |
| 1424217600000 | 1535.22 |
| 1424304000000 | 1539.72 |
| 1424390400000 | 1551.21 |
| 1424649600000 | 1569.64 |
| 1424736000000 | 1570.23 |
| 1424822400000 | 1574.39 |
| 1424908800000 | 1578.95 |
| 1424995200000 | 1581.8 |
| 1425254400000 | 1584.79 |
| 1425340800000 | 1567.6099 |
| 1425427200000 | 1569.4 |
| 1425513600000 | 1590.42 |
| 1425600000000 | 1603.53 |
| 1425859200000 | 1599.6199 |
| 1425945600000 | 1593.3599 |
| 1426032000000 | 1631.54 |
| 1426118400000 | 1642.7 |
| 1426204800000 | 1656.25 |
| 1426464000000 | 1673.1099 |
| 1426550400000 | 1637.1 |
| 1426636800000 | 1627.77 |
| 1426723200000 | 1639.73 |
| 1426809600000 | 1652.4 |
| 1427068800000 | 1636.83 |
| 1427155200000 | 1642.22 |
| 1427241600000 | 1610.95 |
| 1427328000000 | 1581.15 |
| 1427414400000 | 1597.47 |
| 1427673600000 | 1628.92 |
| 1427760000000 | 1615.46 |
| 1427846400000 | 1614 |
| 1427932800000 | 1614.24 |
| 1428364800000 | 1634.35 |
| 1428451200000 | 1625.35 |
| 1428537600000 | 1647.82 |
| 1428624000000 | 1676.34 |
| 1428883200000 | 1687.89 |
| 1428969600000 | 1677.88 |
| 1429056000000 | 1674.7 |
| 1429142400000 | 1654.33 |
| 1429228800000 | 1618.51 |
| 1429488000000 | 1648.98 |
| 1429574400000 | 1666.32 |
| 1429660800000 | 1666.33 |
| 1429747200000 | 1654.1099 |
| 1429833600000 | 1655.06 |
| 1430092800000 | 1677.79 |
| 1430179200000 | 1647.75 |
| 1430265600000 | 1604.88 |
| 1430352000000 | 1605.93 |
| 1430697600000 | 1637.17 |
| 1430784000000 | 1596.17 |
| 1430870400000 | 1591.53 |
| 1430956800000 | 1614.81 |
| 1431043200000 | 1662.43 |
| 1431302400000 | 1672.2 |
| 1431388800000 | 1654.47 |
| 1431475200000 | 1656.91 |
| 1431561600000 | 1668.58 |
| 1431648000000 | 1669.3 |
| 1431907200000 | 1689.36 |
| 1431993600000 | 1734.31 |
| 1432080000000 | 1735.73 |
| 1432166400000 | 1736.69 |
| 1432252800000 | 1731.27 |
| 1432598400000 | 1710.12 |
| 1432684800000 | 1718.36 |
| 1432771200000 | 1720.72 |
| 1432857600000 | 1692.54 |
| 1433116800000 | 1697.6 |
| 1433203200000 | 1690.58 |
| 1433289600000 | 1703.71 |
| 1433376000000 | 1692.3 |
| 1433462400000 | 1668.3 |
| 1433721600000 | 1660.5 |
| 1433808000000 | 1628.81 |
| 1433894400000 | 1660.1 |
| 1433980800000 | 1678.81 |
| 1434067200000 | 1656.24 |
| 1434326400000 | 1622.64 |
| 1434412800000 | 1640.1099 |
| 1434499200000 | 1626.4 |
| 1434585600000 | 1637.78 |
| 1434672000000 | 1635.3 |
| 1434931200000 | 1671.71 |
| 1435017600000 | 1702.91 |
| 1435104000000 | 1689.33 |
| 1435190400000 | 1696.32 |
| 1435276800000 | 1695.99 |
| 1435536000000 | 1647.79 |
| 1435622400000 | 1642.21 |
| 1435708800000 | 1672.39 |
| 1435795200000 | 1658.42 |
| 1435881600000 | 1656.96 |
| 1436140800000 | 1651.09 |
| 1436227200000 | 1625.17 |
| 1436313600000 | 1614.78 |
| 1436400000000 | 1645.46 |
| 1436486400000 | 1702.52 |
| 1436745600000 | 1740.05 |
| 1436832000000 | 1745.66 |
| 1436918400000 | 1773.5 |
| 1437004800000 | 1795.57 |
| 1437091200000 | 1801.08 |
| 1437350400000 | 1828.11 |
| 1437436800000 | 1814.19 |
| 1437523200000 | 1802.66 |
| 1437609600000 | 1816.23 |
| 1437696000000 | 1804.47 |
| 1437955200000 | 1751.96 |
| 1438041600000 | 1769.41 |
| 1438128000000 | 1769.48 |
| 1438214400000 | 1761.52 |
| 1438300800000 | 1770.44 |
| 1438560000000 | 1803.06 |
| 1438646400000 | 1799.75 |
| 1438732800000 | 1816.91 |
| 1438819200000 | 1794.02 |
| 1438905600000 | 1759.78 |
| 1439164800000 | 1783.27 |
| 1439251200000 | 1758.63 |
| 1439337600000 | 1713.92 |
| 1439424000000 | 1758.33 |
| 1439510400000 | 1761.19 |
| 1439769600000 | 1764.2 |
| 1439856000000 | 1780.47 |
| 1439942400000 | 1748.42 |
| 1440028800000 | 1685.62 |
| 1440115200000 | 1624.6 |
| 1440374400000 | 1574.66 |
| 1440460800000 | 1662.91 |
| 1440547200000 | 1642.78 |
| 1440633600000 | 1693.22 |
| 1440720000000 | 1695.59 |
| 1440979200000 | 1706.98 |
| 1441065600000 | 1663.68 |
| 1441152000000 | 1676.67 |
| 1441238400000 | 1718.22 |
| 1441324800000 | 1687.99 |
| 1441584000000 | 1693.51 |
| 1441670400000 | 1719.39 |
| 1441756800000 | 1734.71 |
| 1441843200000 | 1729.78 |
| 1441929600000 | 1714.6 |
| 1442188800000 | 1719 |
| 1442275200000 | 1736.69 |
| 1442361600000 | 1755.24 |
| 1442448000000 | 1770.12 |
| 1442534400000 | 1760.33 |
| 1442793600000 | 1746.97 |
| 1442880000000 | 1698.3 |
| 1442966400000 | 1711.69 |
| 1443052800000 | 1686.69 |
| 1443139200000 | 1738.52 |
| 1443398400000 | 1715.66 |
| 1443484800000 | 1713.75 |
| 1443571200000 | 1747.74 |
| 1443657600000 | 1727.18 |
| 1443744000000 | 1737.78 |
| 1444003200000 | 1783.27 |
| 1444089600000 | 1788.45 |
| 1444176000000 | 1767.74 |
| 1444262400000 | 1773.24 |
| 1444348800000 | 1763 |
| 1444608000000 | 1755.96 |
| 1444694400000 | 1726.82 |
| 1444780800000 | 1691.6 |
| 1444867200000 | 1728.66 |
| 1444953600000 | 1741.29 |
| 1445212800000 | 1760.92 |
| 1445299200000 | 1759.84 |
| 1445385600000 | 1771.62 |
| 1445472000000 | 1785.41 |
| 1445558400000 | 1820.52 |
| 1445817600000 | 1801.35 |
| 1445904000000 | 1772.61 |
| 1445990400000 | 1800.08 |
| 1446076800000 | 1797.26 |
| 1446163200000 | 1799.48 |
| 1446422400000 | 1822.58 |
| 1446508800000 | 1821.42 |
| 1446595200000 | 1796.77 |
| 1446681600000 | 1810.82 |
| 1446768000000 | 1831.55 |
| 1447027200000 | 1813.24 |
| 1447113600000 | 1815.38 |
| 1447200000000 | 1831.1 |
| 1447286400000 | 1809.47 |
| 1447372800000 | 1783.91 |
| 1447632000000 | 1799.84 |
| 1447718400000 | 1823.22 |
| 1447804800000 | 1818.65 |
| 1447891200000 | 1826.79 |
| 1447977600000 | 1829.24 |
| 1448236800000 | 1827.7 |
| 1448323200000 | 1795.77 |
| 1448409600000 | 1820.71 |
| 1448496000000 | 1835.27 |
| 1448582400000 | 1843.87 |
| 1448841600000 | 1858.87 |
| 1448928000000 | 1843.88 |
| 1449014400000 | 1873.66 |
| 1449100800000 | 1836.71 |
| 1449187200000 | 1835.33 |
| 1449446400000 | 1869.32 |
| 1449532800000 | 1840.2 |
| 1449619200000 | 1831.69 |
| 1449705600000 | 1799.64 |
| 1449792000000 | 1766.64 |
| 1450051200000 | 1741.56 |
| 1450137600000 | 1789.16 |
| 1450224000000 | 1792.53 |
| 1450310400000 | 1819.83 |
| 1450396800000 | 1814.81 |
| 1450656000000 | 1796.12 |
| 1450742400000 | 1789.41 |
| 1450828800000 | 1814.35 |
| 1451260800000 | 1808.16 |
| 1451347200000 | 1843.3 |
| 1451433600000 | 1830.74 |
| 1451865600000 | 1793.6 |
| 1451952000000 | 1810.34 |
| 1452038400000 | 1787.52 |
| 1452124800000 | 1745.34 |
| 1452211200000 | 1725.05 |
| 1452470400000 | 1698.13 |
| 1452556800000 | 1714.46 |
| 1452643200000 | 1719.26 |
| 1452729600000 | 1672.54 |
| 1452816000000 | 1614.25 |
| 1453075200000 | 1591.27 |
| 1453161600000 | 1647.56 |
| 1453248000000 | 1596.76 |
| 1453334400000 | 1622.07 |
| 1453420800000 | 1668.9 |
| 1453680000000 | 1688.47 |
| 1453766400000 | 1688.01 |
| 1453852800000 | 1695.45 |
| 1453939200000 | 1643.18 |
| 1454025600000 | 1688.63 |
| 1454284800000 | 1698.35 |
| 1454371200000 | 1677.2 |
| 1454457600000 | 1645.52 |
| 1454544000000 | 1627.8699 |
| 1454630400000 | 1592.72 |
| 1454889600000 | 1500.14 |
| 1454976000000 | 1490.49 |
| 1455062400000 | 1529.5 |
| 1455148800000 | 1485.01 |
| 1455235200000 | 1512.23 |
| 1455494400000 | 1562.08 |
| 1455580800000 | 1544.72 |
| 1455667200000 | 1586.98 |
| 1455753600000 | 1619.41 |
| 1455840000000 | 1612.67 |
| 1456099200000 | 1625.82 |
| 1456185600000 | 1619.52 |
| 1456272000000 | 1536.4 |
| 1456358400000 | 1589.42 |
| 1456444800000 | 1603.72 |
| 1456704000000 | 1612.67 |
| 1456790400000 | 1647.6199 |
| 1456876800000 | 1651.77 |
| 1456963200000 | 1649.65 |
| 1457049600000 | 1653.57 |
| 1457308800000 | 1639.85 |
| 1457395200000 | 1603.53 |
| 1457481600000 | 1598.81 |
| 1457568000000 | 1566.65 |
| 1457654400000 | 1618.53 |
| 1457913600000 | 1644.78 |
| 1458000000000 | 1631.16 |
| 1458086400000 | 1632.71 |
| 1458172800000 | 1601.31 |
| 1458259200000 | 1610.7 |
| 1458518400000 | 1594.79 |
| 1458604800000 | 1603.22 |
| 1458691200000 | 1616.21 |
| 1458777600000 | 1599.49 |
| 1459209600000 | 1598.85 |
| 1459296000000 | 1627.08 |
| 1459382400000 | 1625.92 |
| 1459468800000 | 1641.43 |
| 1459728000000 | 1641.59 |
| 1459814400000 | 1615.6199 |
| 1459900800000 | 1632.79 |
| 1459987200000 | 1620.39 |
| 1460073600000 | 1635.29 |
| 1460332800000 | 1631.82 |
| 1460419200000 | 1635.08 |
| 1460505600000 | 1666.47 |
| 1460592000000 | 1657.73 |
| 1460678400000 | 1649.83 |
| 1460937600000 | 1653.68 |
| 1461024000000 | 1677.66 |
| 1461110400000 | 1671.42 |
| 1461196800000 | 1654.75 |
| 1461283200000 | 1645.16 |
| 1461542400000 | 1645.67 |
| 1461628800000 | 1638.27 |
| 1461715200000 | 1662.59 |
| 1461801600000 | 1649.15 |
| 1461888000000 | 1624.94 |
| 1462147200000 | 1632.65 |
| 1462233600000 | 1615.38 |
| 1462320000000 | 1598.82 |
| 1462406400000 | 1601.89 |
| 1462492800000 | 1600.2 |
| 1462752000000 | 1620.9 |
| 1462838400000 | 1630.4 |
| 1462924800000 | 1640.15 |
| 1463011200000 | 1630.89 |
| 1463097600000 | 1645.43 |
| 1463443200000 | 1660.44 |
| 1463529600000 | 1663.5 |
| 1463616000000 | 1647.15 |
| 1463702400000 | 1667.68 |
| 1463961600000 | 1674.51 |
| 1464048000000 | 1673.82 |
| 1464134400000 | 1684.22 |
| 1464220800000 | 1690.18 |
| 1464307200000 | 1690.29 |
| 1464566400000 | 1691.83 |
| 1464652800000 | 1688.11 |
| 1464739200000 | 1695.54 |
| 1464825600000 | 1698 |
| 1464912000000 | 1688.37 |
| 1465171200000 | 1683.41 |
| 1465257600000 | 1697.68 |
| 1465344000000 | 1698.47 |
| 1465430400000 | 1679.33 |
| 1465516800000 | 1641.82 |
| 1465776000000 | 1611.82 |
| 1465862400000 | 1574.72 |
| 1465948800000 | 1582.55 |
| 1466035200000 | 1559.45 |
| 1466121600000 | 1575.47 |
| 1466380800000 | 1618.46 |
| 1466467200000 | 1614.4 |
| 1466553600000 | 1626.51 |
| 1466640000000 | 1641.6199 |
| 1466726400000 | 1586.67 |
| 1466985600000 | 1520.88 |
| 1467072000000 | 1554.71 |
| 1467158400000 | 1583.8599 |
| 1467244800000 | 1601.04 |
| 1467331200000 | 1620.51 |
| 1467590400000 | 1603.71 |
| 1467676800000 | 1577.01 |
| 1467763200000 | 1551.69 |
| 1467849600000 | 1582.09 |
| 1467936000000 | 1610.2 |
| 1468195200000 | 1636.34 |
| 1468281600000 | 1627.3699 |
| 1468368000000 | 1625.34 |
| 1468454400000 | 1634.06 |
| 1468540800000 | 1625.66 |
| 1468800000000 | 1644.31 |
| 1468886400000 | 1639.65 |
| 1468972800000 | 1664.77 |
| 1469059200000 | 1667.57 |
| 1469145600000 | 1674.98 |
| 1469404800000 | 1683.75 |
| 1469491200000 | 1691.93 |
| 1469577600000 | 1716.21 |
| 1469664000000 | 1703.27 |
| 1469750400000 | 1717.37 |
| 1470009600000 | 1723.33 |
| 1470096000000 | 1695.12 |
| 1470182400000 | 1683.87 |
| 1470268800000 | 1698.23 |
| 1470355200000 | 1707.48 |
| 1470614400000 | 1704.12 |
| 1470700800000 | 1729.54 |
| 1470787200000 | 1728.53 |
| 1470873600000 | 1743.99 |
| 1470960000000 | 1737.55 |
| 1471219200000 | 1746.82 |
| 1471305600000 | 1728.67 |
| 1471392000000 | 1698.02 |
| 1471478400000 | 1717.64 |
| 1471564800000 | 1711.16 |
| 1471824000000 | 1713.88 |
| 1471910400000 | 1726.43 |
| 1471996800000 | 1730.54 |
| 1472083200000 | 1717.76 |
| 1472169600000 | 1723.2 |
| 1472428800000 | 1725.47 |
| 1472515200000 | 1738.86 |
| 1472601600000 | 1727.43 |
| 1472688000000 | 1732.98 |
| 1472774400000 | 1753.91 |
| 1473033600000 | 1754.55 |
| 1473120000000 | 1766.05 |
| 1473206400000 | 1768.13 |
| 1473292800000 | 1758.57 |
| 1473379200000 | 1748.09 |
| 1473638400000 | 1736.5 |
| 1473724800000 | 1742.29 |
| 1473811200000 | 1747.97 |
| 1473897600000 | 1761.09 |
| 1473984000000 | 1768.17 |
| 1474243200000 | 1774.1 |
| 1474329600000 | 1773.65 |
| 1474416000000 | 1778.27 |
| 1474502400000 | 1810.39 |
| 1474588800000 | 1802.18 |
| 1474848000000 | 1780.48 |
| 1474934400000 | 1779.13 |
| 1475020800000 | 1792.25 |
| 1475107200000 | 1785.42 |
| 1475193600000 | 1802.3 |
| 1475539200000 | 1819.3 |
| 1475625600000 | 1809.95 |
| 1475712000000 | 1808.52 |
| 1475798400000 | 1793.81 |
| 1476057600000 | 1812.5 |
| 1476144000000 | 1805.99 |
| 1476230400000 | 1781.54 |
| 1476316800000 | 1770.45 |
| 1476403200000 | 1776.5 |
| 1476662400000 | 1762.87 |
| 1476748800000 | 1785.02 |
| 1476835200000 | 1785.85 |
| 1476921600000 | 1783.46 |
| 1477008000000 | 1782.58 |
| 1477267200000 | 1767.82 |
| 1477353600000 | 1758.34 |
| 1477440000000 | 1751.29 |
| 1477526400000 | 1742.31 |
| 1477612800000 | 1730.48 |
| 1477872000000 | 1723.88 |
| 1477958400000 | 1705.88 |
| 1478044800000 | 1685.65 |
| 1478131200000 | 1703.54 |
| 1478217600000 | 1691.34 |
| 1478476800000 | 1722.49 |
| 1478563200000 | 1730.32 |
| 1478649600000 | 1750.89 |
| 1478736000000 | 1715.42 |
| 1478822400000 | 1694.64 |
| 1479081600000 | 1688.34 |
| 1479168000000 | 1698.99 |
| 1479254400000 | 1717.22 |
| 1479340800000 | 1725.45 |
| 1479427200000 | 1735.88 |
| 1479686400000 | 1737.9 |
| 1479772800000 | 1740.23 |
| 1479859200000 | 1717.82 |
| 1479945600000 | 1727.64 |
| 1480032000000 | 1726.64 |
| 1480291200000 | 1709.93 |
| 1480377600000 | 1713.94 |
| 1480464000000 | 1717.12 |
| 1480550400000 | 1695.7 |
| 1480636800000 | 1686.41 |
| 1480896000000 | 1700.9 |
| 1480982400000 | 1700.39 |
| 1481068800000 | 1718.42 |
| 1481155200000 | 1732.98 |
| 1481241600000 | 1753.27 |
| 1481500800000 | 1746.75 |
| 1481587200000 | 1750.09 |
| 1481673600000 | 1740.04 |
| 1481760000000 | 1761.48 |
| 1481846400000 | 1767.44 |
| 1482105600000 | 1783.13 |
| 1482192000000 | 1786.98 |
| 1482278400000 | 1786.46 |
| 1482364800000 | 1778.62 |
| 1482451200000 | 1788.1 |
| 1482796800000 | 1809.76 |
| 1482883200000 | 1811.42 |
| 1482969600000 | 1813.09 |
| 1483056000000 | 1811.72 |
| 1483315200000 | 1840.57 |
| 1483401600000 | 1839.81 |
| 1483488000000 | 1836.18 |
| 1483574400000 | 1839.03 |
| 1483660800000 | 1838.89 |
| 1483920000000 | 1846.95 |
| 1484006400000 | 1841.23 |
| 1484092800000 | 1847.35 |
| 1484179200000 | 1829.5 |
| 1484265600000 | 1840.59 |
| 1484524800000 | 1849.36 |
| 1484611200000 | 1835.9 |
| 1484697600000 | 1838.47 |
| 1484784000000 | 1836.48 |
| 1484870400000 | 1835.82 |
| 1485129600000 | 1830.38 |
| 1485216000000 | 1831.31 |
| 1485302400000 | 1847.43 |
| 1485388800000 | 1859.65 |
| 1485475200000 | 1857.58 |
| 1485734400000 | 1845.58 |
| 1485820800000 | 1830.64 |
| 1485907200000 | 1850.21 |
| 1485993600000 | 1857.78 |
| 1486080000000 | 1854.88 |
| 1486339200000 | 1830.21 |
| 1486425600000 | 1834.38 |
| 1486512000000 | 1843.4 |
| 1486598400000 | 1856.98 |
| 1486684800000 | 1870.65 |
| 1486944000000 | 1878.45 |
| 1487030400000 | 1881.24 |
| 1487116800000 | 1889.91 |
| 1487203200000 | 1890.62 |
| 1487289600000 | 1888.13 |
| 1487548800000 | 1899.27 |
| 1487635200000 | 1919.56 |
| 1487721600000 | 1919.97 |
| 1487808000000 | 1912.39 |
| 1487894400000 | 1885.81 |
| 1488153600000 | 1896.66 |
| 1488240000000 | 1904.49 |
| 1488326400000 | 1925.9 |
| 1488412800000 | 1929.62 |
| 1488499200000 | 1926.66 |
| 1488758400000 | 1930.57 |
| 1488844800000 | 1941.93 |
| 1488931200000 | 1955.18 |
| 1489017600000 | 1949.22 |
| 1489104000000 | 1968.02 |
| 1489363200000 | 1974.21 |
| 1489449600000 | 1978.33 |
| 1489536000000 | 1977.26 |
| 1489622400000 | 1988.38 |
| 1489708800000 | 1998.65 |
| 1489968000000 | 1992.82 |
| 1490054400000 | 1968.53 |
| 1490140800000 | 1953.51 |
| 1490227200000 | 1980.1 |
| 1490313600000 | 2003.22 |
| 1490572800000 | 1991.52 |
| 1490659200000 | 2019.75 |
| 1490745600000 | 2030.69 |
| 1490832000000 | 2040.27 |
| 1490918400000 | 2046.86 |
| 1491177600000 | 2035.17 |
| 1491264000000 | 2045.88 |
| 1491350400000 | 2041.69 |
| 1491436800000 | 2034.42 |
| 1491523200000 | 2046.28 |
| 1491782400000 | 2056.9 |
| 1491868800000 | 2017.62 |
| 1491955200000 | 2020.78 |
| 1492041600000 | 2022.64 |
| 1492473600000 | 2001.34 |
| 1492560000000 | 2014.01 |
| 1492646400000 | 2017.32 |
| 1492732800000 | 2016.49 |
| 1492992000000 | 2063.87 |
| 1493078400000 | 2066.43 |
| 1493164800000 | 2083.85 |
| 1493251200000 | 2084.46 |
| 1493337600000 | 2093.23 |
| 1493683200000 | 2125.65 |
| 1493769600000 | 2116.82 |
| 1493856000000 | 2141.4899 |
| 1493942400000 | 2129.44 |
| 1494201600000 | 2134.54 |
| 1494288000000 | 2148.18 |
| 1494374400000 | 2155.16 |
| 1494460800000 | 2147.01 |
| 1494547200000 | 2210.43 |
| 1494806400000 | 2226.19 |
| 1494892800000 | 2231.39 |
| 1494979200000 | 2198.05 |
| 1495065600000 | 2195.73 |
| 1495152000000 | 2221.59 |
| 1495411200000 | 2221.5 |
| 1495497600000 | 2236.57 |
| 1495584000000 | 2256.09 |
| 1495670400000 | 2275.9 |
| 1495756800000 | 2275.43 |
| 1496016000000 | 2275.91 |
| 1496102400000 | 2284.48 |
| 1496188800000 | 2289.26 |
| 1496275200000 | 2313.17 |
| 1496361600000 | 2322.07 |
| 1496707200000 | 2309.88 |
| 1496793600000 | 2303.2 |
| 1496880000000 | 2296.12 |
| 1496966400000 | 2308.84 |
| 1497225600000 | 2246.84 |
| 1497312000000 | 2275.56 |
| 1497398400000 | 2280.41 |
| 1497484800000 | 2249.02 |
| 1497571200000 | 2275.2399 |
| 1497830400000 | 2297.15 |
| 1497916800000 | 2289.38 |
| 1498003200000 | 2275.6 |
| 1498089600000 | 2285.2399 |
| 1498176000000 | 2268.17 |
| 1498435200000 | 2267.45 |
| 1498521600000 | 2245.44 |
| 1498608000000 | 2220.94 |
| 1498694400000 | 2173.2199 |
| 1498780800000 | 2188.25 |
| 1499040000000 | 2207.33 |
| 1499126400000 | 2207.26 |
| 1499212800000 | 2224.21 |
| 1499299200000 | 2213.65 |
| 1499385600000 | 2220.04 |
| 1499644800000 | 2236.2199 |
| 1499731200000 | 2236.71 |
| 1499817600000 | 2275.18 |
| 1499904000000 | 2288.91 |
| 1499990400000 | 2298.9 |
| 1500249600000 | 2307.57 |
| 1500336000000 | 2278.7 |
| 1500422400000 | 2292.16 |
| 1500508800000 | 2291.85 |
| 1500595200000 | 2274.87 |
| 1500854400000 | 2258.07 |
| 1500940800000 | 2260.17 |
| 1501027200000 | 2278.33 |
| 1501113600000 | 2283.41 |
| 1501200000000 | 2258.28 |
| 1501459200000 | 2258.92 |
| 1501545600000 | 2269.4 |
| 1501632000000 | 2269.23 |
| 1501718400000 | 2259.04 |
| 1501804800000 | 2282.83 |
| 1502064000000 | 2285.44 |
| 1502150400000 | 2284.41 |
| 1502236800000 | 2258.21 |
| 1502323200000 | 2233.34 |
| 1502409600000 | 2218.4699 |
| 1502668800000 | 2256.87 |
| 1502755200000 | 2256.56 |
| 1502841600000 | 2267.4 |
| 1502928000000 | 2270.2199 |
| 1503014400000 | 2258.63 |
| 1503273600000 | 2245.52 |
| 1503360000000 | 2274.71 |
| 1503446400000 | 2267.7 |
| 1503532800000 | 2259.38 |
| 1503619200000 | 2266.43 |
| 1503878400000 | 2255.56 |
| 1503964800000 | 2229.18 |
| 1504051200000 | 2259.55 |
| 1504137600000 | 2292.62 |
| 1504224000000 | 2310.9899 |
| 1504483200000 | 2296.95 |
| 1504569600000 | 2308.12 |
| 1504656000000 | 2314.02 |
| 1504742400000 | 2336.73 |
| 1504828800000 | 2331.14 |
| 1505088000000 | 2365.2 |
| 1505174400000 | 2362.69 |
| 1505260800000 | 2358.95 |
| 1505347200000 | 2368.7399 |
| 1505433600000 | 2368.16 |
| 1505692800000 | 2386.12 |
| 1505779200000 | 2398.9 |
| 1505865600000 | 2391.1 |
| 1505952000000 | 2388.16 |
| 1506038400000 | 2400.7199 |
| 1506297600000 | 2409.84 |
| 1506384000000 | 2401.15 |
| 1506470400000 | 2401.12 |
| 1506556800000 | 2420.2399 |
| 1506643200000 | 2434.14 |
| 1506902400000 | 2474.7199 |
| 1507075200000 | 2499.03 |
| 1507161600000 | 2489.62 |
| 1507248000000 | 2493.48 |
| 1507507200000 | 2502.33 |
| 1507593600000 | 2497.95 |
| 1507680000000 | 2509.89 |
| 1507766400000 | 2525.04 |
| 1507852800000 | 2526.42 |
| 1508112000000 | 2539.77 |
| 1508198400000 | 2513.87 |
| 1508284800000 | 2519.44 |
| 1508371200000 | 2494.9 |
| 1508457600000 | 2486.53 |
| 1508716800000 | 2499.4699 |
| 1508803200000 | 2487.53 |
| 1508889600000 | 2468.89 |
| 1508976000000 | 2490.31 |
| 1509062400000 | 2526.13 |
| 1509321600000 | 2545.04 |
| 1509494400000 | 2571.48 |
| 1509580800000 | 2559.63 |
| 1509667200000 | 2577.3 |
| 1509926400000 | 2591.96 |
| 1510012800000 | 2557.58 |
| 1510099200000 | 2521.41 |
| 1510185600000 | 2458.71 |
| 1510272000000 | 2491.13 |
| 1510531200000 | 2470.19 |
| 1510617600000 | 2491.48 |
| 1510704000000 | 2458.03 |
| 1510790400000 | 2506.2199 |
| 1510876800000 | 2512.37 |
| 1511136000000 | 2543.6 |
| 1511222400000 | 2583.89 |
| 1511308800000 | 2564.86 |
| 1511395200000 | 2573.39 |
| 1511481600000 | 2571.05 |
| 1511740800000 | 2549.2199 |
| 1511827200000 | 2562.33 |
| 1511913600000 | 2518.32 |
| 1512000000000 | 2515.81 |
| 1512086400000 | 2497.45 |
| 1512345600000 | 2490.46 |
| 1512432000000 | 2490.6 |
| 1512518400000 | 2474.7199 |
| 1512604800000 | 2488.1 |
| 1512691200000 | 2514.83 |
| 1512950400000 | 2508.56 |
| 1513036800000 | 2517.25 |
| 1513123200000 | 2536.11 |
| 1513209600000 | 2535.83 |
| 1513296000000 | 2532.04 |
| 1513555200000 | 2560.57 |
| 1513641600000 | 2561.67 |
| 1513728000000 | 2531.45 |
| 1513814400000 | 2537.68 |
| 1513900800000 | 2536.25 |
| 1514332800000 | 2537.78 |
| 1514419200000 | 2524.35 |
| 1514505600000 | 2529.04 |
| 1514851200000 | 2554.91 |
| 1514937600000 | 2596.91 |
| 1515024000000 | 2622.38 |
| 1515110400000 | 2642.55 |
| 1515369600000 | 2671.4699 |
| 1515456000000 | 2686.16 |
| 1515542400000 | 2649.77 |
| 1515628800000 | 2650.1 |
| 1515715200000 | 2663.91 |
| 1515974400000 | 2653.28 |
| 1516060800000 | 2651.62 |
| 1516147200000 | 2646.03 |
| 1516233600000 | 2683.59 |
| 1516320000000 | 2703.04 |
| 1516579200000 | 2705.78 |
| 1516665600000 | 2704.39 |
| 1516752000000 | 2657.46 |
| 1516838400000 | 2634.94 |
| 1516924800000 | 2665.73 |
| 1517184000000 | 2673.51 |
| 1517270400000 | 2638.67 |
| 1517356800000 | 2649.08 |
| 1517443200000 | 2639.5 |
| 1517529600000 | 2599.7199 |
| 1517788800000 | 2553.83 |
| 1517875200000 | 2479.93 |
| 1517961600000 | 2558.92 |
| 1518048000000 | 2455.76 |
| 1518134400000 | 2441.2199 |
| 1518393600000 | 2478 |
| 1518480000000 | 2462.54 |
| 1518566400000 | 2521.27 |
| 1518652800000 | 2534.36 |
| 1518739200000 | 2578.09 |
| 1518998400000 | 2563.38 |
| 1519084800000 | 2591.63 |
| 1519171200000 | 2603 |
| 1519257600000 | 2583.27 |
| 1519344000000 | 2602.71 |
| 1519603200000 | 2618.41 |
| 1519689600000 | 2621.55 |
| 1519776000000 | 2629.93 |
| 1519862400000 | 2562.23 |
| 1519948800000 | 2482.44 |
| 1520208000000 | 2537.36 |
| 1520294400000 | 2567.7399 |
| 1520380800000 | 2595.39 |
| 1520467200000 | 2658.38 |
| 1520553600000 | 2692.43 |
| 1520812800000 | 2713.03 |
| 1520899200000 | 2694.2399 |
| 1520985600000 | 2679 |
| 1521072000000 | 2697.51 |
| 1521158400000 | 2679.85 |
| 1521417600000 | 2650.85 |
| 1521504000000 | 2677.71 |
| 1521590400000 | 2666.17 |
| 1521676800000 | 2581.82 |
| 1521763200000 | 2555.44 |
| 1522022400000 | 2512.41 |
| 1522108800000 | 2555.32 |
| 1522195200000 | 2482.6 |
| 1522281600000 | 2494.46 |
| 1522713600000 | 2467.02 |
| 1522800000000 | 2425.53 |
| 1522886400000 | 2512.98 |
| 1522972800000 | 2500.4899 |
| 1523232000000 | 2528.91 |
| 1523318400000 | 2568.4699 |
| 1523404800000 | 2563.56 |
| 1523491200000 | 2607.94 |
| 1523577600000 | 2620.13 |
| 1523836800000 | 2607.62 |
| 1523923200000 | 2649.61 |
| 1524009600000 | 2665.59 |
| 1524096000000 | 2638.76 |
| 1524182400000 | 2623.86 |
| 1524441600000 | 2646.03 |
| 1524528000000 | 2626.8 |
| 1524614400000 | 2566.7 |
| 1524700800000 | 2616.56 |
| 1524787200000 | 2625.96 |
| 1525046400000 | 2625.6 |
| 1525219200000 | 2693.66 |
| 1525305600000 | 2691 |
| 1525392000000 | 2696.95 |
| 1525651200000 | 2754.28 |
| 1525737600000 | 2745.4899 |
| 1525824000000 | 2773.4 |
| 1525910400000 | 2787.23 |
| 1525996800000 | 2779.5 |
| 1526256000000 | 2773.2399 |
| 1526342400000 | 2772.26 |
| 1526428800000 | 2781.85 |
| 1526515200000 | 2804.96 |
| 1526601600000 | 2805.9899 |
| 1526947200000 | 2818.23 |
| 1527033600000 | 2796.27 |
| 1527120000000 | 2800.64 |
| 1527206400000 | 2824.17 |
| 1527465600000 | 2832.73 |
| 1527552000000 | 2780.5 |
| 1527638400000 | 2798.48 |
| 1527724800000 | 2786.44 |
| 1527811200000 | 2795.15 |
| 1528070400000 | 2815.48 |
| 1528156800000 | 2831.7 |
| 1528243200000 | 2842.13 |
| 1528329600000 | 2815.4 |
| 1528416000000 | 2805.1 |
| 1528675200000 | 2843.91 |
| 1528761600000 | 2866.02 |
| 1528848000000 | 2903.38 |
| 1528934400000 | 2943.68 |
| 1529020800000 | 2863.55 |
| 1529280000000 | 2849.37 |
| 1529366400000 | 2801.01 |
| 1529452800000 | 2830.8 |
| 1529539200000 | 2798.7399 |
| 1529625600000 | 2799.05 |
| 1529884800000 | 2733.63 |
| 1529971200000 | 2745.36 |
| 1530057600000 | 2721.15 |
| 1530144000000 | 2647.7 |
| 1530230400000 | 2691.38 |
| 1530489600000 | 2667.68 |
| 1530576000000 | 2705.21 |
| 1530662400000 | 2698.2399 |
| 1530748800000 | 2743.05 |
| 1530835200000 | 2763.09 |
| 1531094400000 | 2779.93 |
| 1531180800000 | 2809.7 |
| 1531267200000 | 2794.25 |
| 1531353600000 | 2826.98 |
| 1531440000000 | 2823.66 |
| 1531699200000 | 2841.87 |
| 1531785600000 | 2851.64 |
| 1531872000000 | 2877.15 |
| 1531958400000 | 2869.3 |
| 1532044800000 | 2878.9 |
| 1532304000000 | 2886.13 |
| 1532390400000 | 2905.54 |
| 1532476800000 | 2915.83 |
| 1532563200000 | 2932.41 |
| 1532649600000 | 2952.76 |
| 1532908800000 | 2912.2399 |
| 1532995200000 | 2883.2199 |
| 1533081600000 | 2899.48 |
| 1533168000000 | 2885.13 |
| 1533254400000 | 2924.8 |
| 1533513600000 | 2938.57 |
| 1533600000000 | 2927.63 |
| 1533686400000 | 2927.2 |
| 1533772800000 | 2947.86 |
| 1533859200000 | 2923.12 |
| 1534118400000 | 2938.25 |
| 1534204800000 | 2913.66 |
| 1534291200000 | 2843.14 |
| 1534377600000 | 2888.33 |
| 1534464000000 | 2881.17 |
| 1534723200000 | 2917.25 |
| 1534809600000 | 2926.51 |
| 1534896000000 | 2936.41 |
| 1534982400000 | 2962.4 |
| 1535068800000 | 2982.6 |
| 1535328000000 | 3028.55 |
| 1535414400000 | 3025.9699 |
| 1535500800000 | 3039.48 |
| 1535587200000 | 3020.43 |
| 1535673600000 | 3012.77 |
| 1535932800000 | 3024.4699 |
| 1536019200000 | 2986.39 |
| 1536105600000 | 2912.4 |
| 1536192000000 | 2894.82 |
| 1536278400000 | 2912.07 |
| 1536537600000 | 2908.9899 |
| 1536624000000 | 2895.21 |
| 1536710400000 | 2899.61 |
| 1536796800000 | 2876.41 |
| 1536883200000 | 2910.83 |
| 1537142400000 | 2904.21 |
| 1537228800000 | 2907.62 |
| 1537315200000 | 2867.02 |
| 1537401600000 | 2824.77 |
| 1537488000000 | 2816.83 |
| 1537747200000 | 2807.57 |
| 1537833600000 | 2854.59 |
| 1537920000000 | 2851.42 |
| 1538006400000 | 2832.9 |
| 1538092800000 | 2813.07 |
| 1538352000000 | 2852.23 |
| 1538438400000 | 2845.76 |
| 1538611200000 | 2804.82 |
| 1538697600000 | 2745.14 |
| 1538956800000 | 2646.16 |
| 1539043200000 | 2667.7199 |
| 1539129600000 | 2554.11 |
| 1539216000000 | 2547.58 |
| 1539302400000 | 2584.9699 |
| 1539561600000 | 2588.33 |
| 1539648000000 | 2678.41 |
| 1539734400000 | 2686.89 |
| 1539820800000 | 2659.34 |
| 1539907200000 | 2650.3 |
| 1540166400000 | 2640.55 |
| 1540252800000 | 2550.31 |
| 1540339200000 | 2531.8 |
| 1540425600000 | 2552.44 |
| 1540512000000 | 2508.4899 |
| 1540771200000 | 2552.85 |
| 1540857600000 | 2571.15 |
| 1540944000000 | 2637.84 |
| 1541030400000 | 2670.34 |
| 1541116800000 | 2668.37 |
| 1541376000000 | 2647.76 |
| 1541462400000 | 2656.4 |
| 1541548800000 | 2687.2399 |
| 1541635200000 | 2670.9 |
| 1541721600000 | 2665.94 |
| 1541980800000 | 2567.19 |
| 1542067200000 | 2607.37 |
| 1542153600000 | 2591.33 |
| 1542240000000 | 2571.4699 |
| 1542326400000 | 2569.53 |
| 1542585600000 | 2526.7 |
| 1542672000000 | 2479.84 |
| 1542758400000 | 2525.82 |
| 1542844800000 | 2503.26 |
| 1542931200000 | 2536.65 |
| 1543190400000 | 2572.84 |
| 1543276800000 | 2561.36 |
| 1543363200000 | 2567.23 |
| 1543449600000 | 2605.16 |
| 1543536000000 | 2591.01 |
| 1543795200000 | 2646.32 |
| 1543881600000 | 2618.3 |
| 1543968000000 | 2574.66 |
| 1544054400000 | 2505.35 |
| 1544140800000 | 2516.63 |
| 1544400000000 | 2481.11 |
| 1544486400000 | 2522.81 |
| 1544572800000 | 2563.96 |
| 1544659200000 | 2547.23 |
| 1544745600000 | 2519.83 |
| 1545004800000 | 2497.95 |
| 1545091200000 | 2480.06 |
| 1545177600000 | 2495.86 |
| 1545264000000 | 2432.79 |
| 1545350400000 | 2431.16 |
| 1545868800000 | 2400.28 |
| 1545955200000 | 2450.18 |
| 1546387200000 | 2464.4899 |
| 1546473600000 | 2392.6 |
| 1546560000000 | 2469.78 |
| 1546819200000 | 2511.7199 |
| 1546905600000 | 2519.1 |
| 1546992000000 | 2547.67 |
| 1547078400000 | 2530.65 |
| 1547164800000 | 2516.96 |
| 1547424000000 | 2478.06 |
| 1547510400000 | 2502.21 |
| 1547596800000 | 2520.02 |
| 1547683200000 | 2517.03 |
| 1547769600000 | 2579.89 |
| 1548028800000 | 2590.4899 |
| 1548115200000 | 2577.43 |
| 1548201600000 | 2593.01 |
| 1548288000000 | 2624.41 |
| 1548374400000 | 2650.3 |
| 1548633600000 | 2624.4 |
| 1548720000000 | 2632.46 |
| 1548806400000 | 2591.81 |
| 1548892800000 | 2587.66 |
| 1548979200000 | 2516.5 |
| 1549238400000 | 2557.13 |
| 1549324800000 | 2611.45 |
| 1549411200000 | 2621.7 |
| 1549497600000 | 2535.33 |
| 1549584000000 | 2482.94 |
| 1549843200000 | 2519.85 |
| 1549929600000 | 2537.7199 |
| 1550016000000 | 2548.64 |
| 1550102400000 | 2564.02 |
| 1550188800000 | 2583.9699 |
| 1550448000000 | 2622.15 |
| 1550534400000 | 2633.62 |
| 1550620800000 | 2615.62 |
| 1550707200000 | 2601.85 |
| 1550793600000 | 2615.75 |
| 1551052800000 | 2623.9899 |
| 1551139200000 | 2617.55 |
| 1551225600000 | 2592.11 |
| 1551312000000 | 2601.93 |
| 1551398400000 | 2637.52 |
| 1551657600000 | 2649.06 |
| 1551744000000 | 2660.92 |
| 1551830400000 | 2643.25 |
| 1551916800000 | 2624.87 |
| 1552003200000 | 2626.86 |
| 1552262400000 | 2668.33 |
| 1552348800000 | 2656.08 |
| 1552435200000 | 2653.28 |
| 1552521600000 | 2652.4899 |
| 1552608000000 | 2666.96 |
| 1552867200000 | 2662.43 |
| 1552953600000 | 2704.9699 |
| 1553040000000 | 2678.91 |
| 1553126400000 | 2674.2399 |
| 1553212800000 | 2641.57 |
| 1553472000000 | 2627.39 |
| 1553558400000 | 2721.42 |
| 1553644800000 | 2687.14 |
| 1553731200000 | 2673.93 |
| 1553817600000 | 2671.68 |
| 1554076800000 | 2715.83 |
| 1554163200000 | 2719.87 |
| 1554249600000 | 2772.29 |
| 1554336000000 | 2766.2 |
| 1554422400000 | 2776.81 |
| 1554681600000 | 2767.15 |
| 1554768000000 | 2741.68 |
| 1554854400000 | 2741.73 |
| 1554940800000 | 2741.83 |
| 1555027200000 | 2760.69 |
| 1555286400000 | 2789.92 |
| 1555372800000 | 2816.58 |
| 1555459200000 | 2813.09 |
| 1555545600000 | 2802.8 |
| 1555977600000 | 2834.41 |
| 1556064000000 | 2895.61 |
| 1556150400000 | 2877.71 |
| 1556236800000 | 2897.44 |
| 1556496000000 | 2912.32 |
| 1556582400000 | 2911.57 |
| 1556755200000 | 2886.18 |
| 1556841600000 | 2888.54 |
| 1557100800000 | 2850.44 |
| 1557187200000 | 2835.4899 |
| 1557273600000 | 2867.62 |
| 1557360000000 | 2791.64 |
| 1557446400000 | 2816.03 |
| 1557705600000 | 2744.67 |
| 1557792000000 | 2811.29 |
| 1557878400000 | 2824.71 |
| 1557964800000 | 2881.91 |
| 1558051200000 | 2867.2 |
| 1558310400000 | 2838.95 |
| 1558396800000 | 2872.44 |
| 1558483200000 | 2913.05 |
| 1558569600000 | 2841.4699 |
| 1558656000000 | 2844.87 |
| 1558915200000 | 2863.4699 |
| 1559001600000 | 2872.79 |
| 1559088000000 | 2781.67 |
| 1559174400000 | 2808.2 |
| 1559260800000 | 2748.48 |
| 1559520000000 | 2745.33 |
| 1559606400000 | 2743.23 |
| 1559692800000 | 2772.92 |
| 1559779200000 | 2760.67 |
| 1559865600000 | 2787.09 |
| 1560211200000 | 2821.98 |
| 1560297600000 | 2823.43 |
| 1560384000000 | 2846.75 |
| 1560470400000 | 2794.12 |
| 1560729600000 | 2794.14 |
| 1560816000000 | 2843.84 |
| 1560902400000 | 2838.02 |
| 1560988800000 | 2859.09 |
| 1561075200000 | 2844.55 |
| 1561334400000 | 2852.36 |
| 1561420800000 | 2839.77 |
| 1561507200000 | 2816.94 |
| 1561593600000 | 2836.35 |
| 1561680000000 | 2875.6 |
| 1561939200000 | 2917.4699 |
| 1562025600000 | 2914.84 |
| 1562112000000 | 2940.91 |
| 1562198400000 | 2944.3 |
| 1562284800000 | 2924.89 |
| 1562544000000 | 2917.8 |
| 1562630400000 | 2897.64 |
| 1562716800000 | 2903.54 |
| 1562803200000 | 2877.14 |
| 1562889600000 | 2863 |
| 1563148800000 | 2903.9899 |
| 1563235200000 | 2894.21 |
| 1563321600000 | 2876.64 |
| 1563408000000 | 2838.8 |
| 1563494400000 | 2866.58 |
| 1563753600000 | 2894.01 |
| 1563840000000 | 2912.46 |
| 1563926400000 | 2946.7199 |
| 1564012800000 | 2908.05 |
| 1564099200000 | 2945.91 |
| 1564358400000 | 2945.6 |
| 1564444800000 | 2892.07 |
| 1564531200000 | 2915.61 |
| 1564617600000 | 2943.71 |
| 1564704000000 | 2856.59 |
| 1564963200000 | 2774.4899 |
| 1565049600000 | 2773.16 |
| 1565136000000 | 2788.68 |
| 1565222400000 | 2829.08 |
| 1565308800000 | 2784.83 |
| 1565568000000 | 2758.9899 |
| 1565654400000 | 2772.42 |
| 1565740800000 | 2696.67 |
| 1565827200000 | 2643.04 |
| 1565913600000 | 2703.26 |
| 1566172800000 | 2752.05 |
| 1566259200000 | 2732.61 |
| 1566345600000 | 2783.55 |
| 1566432000000 | 2748.82 |
| 1566518400000 | 2720.5 |
| 1566777600000 | 2719.9899 |
| 1566864000000 | 2745.78 |
| 1566950400000 | 2727.7399 |
| 1567036800000 | 2761.09 |
| 1567123200000 | 2785.2199 |
| 1567382400000 | 2779.31 |
| 1567468800000 | 2767.03 |
| 1567555200000 | 2799.15 |
| 1567641600000 | 2845.9699 |
| 1567728000000 | 2861.9 |
| 1567987200000 | 2864.04 |
| 1568073600000 | 2823.8 |
| 1568160000000 | 2859.42 |
| 1568246400000 | 2868.2399 |
| 1568332800000 | 2872.07 |
| 1568592000000 | 2874.5 |
| 1568678400000 | 2879.87 |
| 1568764800000 | 2895.31 |
| 1568851200000 | 2893.96 |
| 1568937600000 | 2868.59 |
| 1569196800000 | 2828.07 |
| 1569283200000 | 2843.21 |
| 1569369600000 | 2794.09 |
| 1569456000000 | 2815.63 |
| 1569542400000 | 2822.69 |
| 1569801600000 | 2814.36 |
| 1569888000000 | 2790.7199 |
| 1569974400000 | 2720.57 |
| 1570147200000 | 2770 |
| 1570406400000 | 2785.17 |
| 1570492800000 | 2695.84 |
| 1570579200000 | 2730.34 |
| 1570665600000 | 2725.11 |
| 1570752000000 | 2802.26 |
| 1571011200000 | 2803.98 |
| 1571097600000 | 2805.82 |
| 1571184000000 | 2801.7399 |
| 1571270400000 | 2801.15 |
| 1571356800000 | 2778.43 |
| 1571616000000 | 2835.9899 |
| 1571702400000 | 2828.7199 |
| 1571788800000 | 2808.94 |
| 1571875200000 | 2833.82 |
| 1571961600000 | 2814.25 |
| 1572220800000 | 2823.15 |
| 1572307200000 | 2809.85 |
| 1572393600000 | 2811.46 |
| 1572480000000 | 2796.5 |
| 1572566400000 | 2829.87 |
| 1572825600000 | 2884.26 |
| 1572912000000 | 2901.33 |
| 1572998400000 | 2907.2399 |
| 1573084800000 | 2933.38 |
| 1573171200000 | 2921.44 |
| 1573430400000 | 2928.35 |
| 1573516800000 | 2949.66 |
| 1573603200000 | 2962.29 |
| 1573689600000 | 2977.09 |
| 1573776000000 | 2998.92 |
| 1574035200000 | 3019.01 |
| 1574121600000 | 3019.98 |
| 1574208000000 | 3005.29 |
| 1574294400000 | 2994.4 |
| 1574380800000 | 3011.91 |
| 1574640000000 | 3046 |
| 1574726400000 | 3061.25 |
| 1574812800000 | 3066.76 |
| 1574899200000 | 3053.7199 |
| 1574985600000 | 3066.61 |
| 1575244800000 | 2992.02 |
| 1575331200000 | 3005.13 |
| 1575417600000 | 3041.98 |
| 1575504000000 | 3037.12 |
| 1575590400000 | 3054.96 |
| 1575849600000 | 3053.18 |
| 1575936000000 | 3028.04 |
| 1576022400000 | 3026.17 |
| 1576108800000 | 3040.06 |
| 1576195200000 | 3049.4 |
| 1576454400000 | 3087.19 |
| 1576540800000 | 3060.98 |
| 1576627200000 | 3032.44 |
| 1576713600000 | 3046.27 |
| 1576800000000 | 3050.71 |
| 1577059200000 | 3057.55 |
| 1577404800000 | 3035.28 |
| 1577664000000 | 3014.94 |
| 1577923200000 | 3063.44 |
| 1578009600000 | 3035.69 |
| 1578268800000 | 3001.2 |
| 1578355200000 | 3036.83 |
| 1578441600000 | 3044.26 |
| 1578528000000 | 3095.28 |
| 1578614400000 | 3105.16 |
| 1578873600000 | 3093.77 |
| 1578960000000 | 3099.05 |
| 1579046400000 | 3103.57 |
| 1579132800000 | 3129.61 |
| 1579219200000 | 3152.54 |
| 1579478400000 | 3172.7199 |
| 1579564800000 | 3170.25 |
| 1579651200000 | 3179.83 |
| 1579737600000 | 3170.33 |
| 1579824000000 | 3225.9699 |
| 1580083200000 | 3133.87 |
| 1580169600000 | 3151.57 |
| 1580256000000 | 3157.65 |
| 1580342400000 | 3105.56 |
| 1580428800000 | 3061.7199 |
| 1580688000000 | 3065.66 |
| 1580774400000 | 3124.76 |
| 1580860800000 | 3194.75 |
| 1580947200000 | 3207.86 |
| 1581033600000 | 3179.21 |
| 1581292800000 | 3182.38 |
| 1581379200000 | 3250.83 |
| 1581465600000 | 3270 |
| 1581552000000 | 3279.73 |
| 1581638400000 | 3265.31 |
| 1581897600000 | 3261.48 |
| 1581984000000 | 3234.62 |
| 1582070400000 | 3295.94 |
| 1582156800000 | 3264.28 |
| 1582243200000 | 3237.15 |
| 1582502400000 | 3114.68 |
| 1582588800000 | 3052.02 |
| 1582675200000 | 3043.45 |
| 1582761600000 | 2942.21 |
| 1582848000000 | 2848.71 |
| 1583107200000 | 2857.55 |
| 1583193600000 | 2942.67 |
| 1583280000000 | 2950.92 |
| 1583366400000 | 2912 |
| 1583452800000 | 2824.54 |
| 1583712000000 | 2636.5 |
| 1583798400000 | 2623.67 |
| 1583884800000 | 2608.45 |
| 1583971200000 | 2320.98 |
| 1584057600000 | 2360.54 |
| 1584316800000 | 2286.73 |
| 1584403200000 | 2295.85 |
| 1584489600000 | 2202.23 |
| 1584576000000 | 2273.21 |
| 1584662400000 | 2349.03 |
| 1584921600000 | 2316.88 |
| 1585008000000 | 2491.41 |
| 1585094400000 | 2543.12 |
| 1585180800000 | 2592.21 |
| 1585267200000 | 2506.46 |
| 1585526400000 | 2572.06 |
| 1585612800000 | 2597.98 |
| 1585699200000 | 2537.61 |
| 1585785600000 | 2563.43 |
| 1585872000000 | 2561.9899 |
| 1586131200000 | 2662.88 |
| 1586217600000 | 2698.06 |
| 1586304000000 | 2746.09 |
| 1586390400000 | 2789.77 |
| 1586822400000 | 2879.94 |
| 1586908800000 | 2793.8 |
| 1586995200000 | 2816.65 |
| 1587081600000 | 2871.08 |
| 1587340800000 | 2906.5 |
| 1587427200000 | 2832.1 |
| 1587513600000 | 2899.54 |
| 1587600000000 | 2949.9699 |
| 1587686400000 | 2886.4 |
| 1587945600000 | 2932.13 |
| 1588032000000 | 2854.32 |
| 1588118400000 | 2879.7 |
| 1588204800000 | 2854.65 |
| 1588550400000 | 2794.65 |
| 1588636800000 | 2881.8 |
| 1588723200000 | 2885.7399 |
| 1588809600000 | 2949.03 |
| 1588896000000 | 2982.9899 |
| 1589155200000 | 2987.38 |
| 1589241600000 | 3003.51 |
| 1589328000000 | 2987.48 |
| 1589414400000 | 2914.45 |
| 1589500800000 | 2919.35 |
| 1589760000000 | 3035.4 |
| 1589846400000 | 3049.48 |
| 1589932800000 | 3104.79 |
| 1590019200000 | 3068.89 |
| 1590105600000 | 3088.18 |
| 1590364800000 | 3155.21 |
| 1590451200000 | 3174.25 |
| 1590537600000 | 3109.38 |
| 1590624000000 | 3172.96 |
| 1590710400000 | 3185.7199 |
| 1591056000000 | 3211.26 |
| 1591142400000 | 3263.4699 |
| 1591228800000 | 3246.68 |
| 1591315200000 | 3250.9899 |
| 1591574400000 | 3193.2399 |
| 1591660800000 | 3162.15 |
| 1591747200000 | 3154.48 |
| 1591833600000 | 3079.51 |
| 1591920000000 | 3069.17 |
| 1592179200000 | 3080.12 |
| 1592265600000 | 3143.65 |
| 1592352000000 | 3204.48 |
| 1592438400000 | 3012.21 |
| 1592524800000 | 3006.64 |
| 1592784000000 | 2952.6 |
| 1592870400000 | 3000.95 |
| 1592956800000 | 2928.34 |
| 1593043200000 | 2929.82 |
| 1593129600000 | 2911.83 |
| 1593388800000 | 2897.93 |
| 1593475200000 | 2953.65 |
| 1593561600000 | 2958.02 |
| 1593648000000 | 2999.65 |
| 1593734400000 | 3003.45 |
| 1593993600000 | 3041.57 |
| 1594080000000 | 3031.69 |
| 1594166400000 | 3020.01 |
| 1594252800000 | 3042.9899 |
| 1594339200000 | 3049.87 |
| 1594598400000 | 3098.28 |
| 1594684800000 | 3026.3 |
| 1594771200000 | 3073.37 |
| 1594857600000 | 3086.1 |
| 1594944000000 | 3098.57 |
| 1595203200000 | 3152.3 |
| 1595289600000 | 3136.59 |
| 1595376000000 | 3171.85 |
| 1595462400000 | 3154.59 |
| 1595548800000 | 3048.92 |
| 1595808000000 | 3066.8 |
| 1595894400000 | 3052.65 |
| 1595980800000 | 3074.89 |
| 1596067200000 | 2992.58 |
| 1596153600000 | 3005 |
| 1596412800000 | 3056.43 |
| 1596499200000 | 3020.2399 |
| 1596585600000 | 3017.26 |
| 1596672000000 | 2998.2 |
| 1596758400000 | 3057.16 |
| 1597017600000 | 3028.2399 |
| 1597104000000 | 3081.28 |
| 1597190400000 | 3104.32 |
| 1597276800000 | 3123 |
| 1597363200000 | 3080.4 |
| 1597622400000 | 3107.66 |
| 1597708800000 | 3093.14 |
| 1597795200000 | 3111.13 |
| 1597881600000 | 3083.28 |
| 1597968000000 | 3087.59 |
| 1598227200000 | 3117.56 |
| 1598313600000 | 3131.55 |
| 1598400000000 | 3172.26 |
| 1598486400000 | 3129.21 |
| 1598572800000 | 3109.4899 |
| 1598832000000 | 3110.14 |
| 1598918400000 | 3115.76 |
| 1599004800000 | 3174.25 |
| 1599091200000 | 3042.34 |
| 1599177600000 | 2984.66 |
| 1599436800000 | 3074.45 |
| 1599523200000 | 3024.02 |
| 1599609600000 | 3091.18 |
| 1599696000000 | 3073.57 |
| 1599782400000 | 3068.34 |
| 1600041600000 | 3090.55 |
| 1600128000000 | 3092.95 |
| 1600214400000 | 3117.23 |
| 1600300800000 | 3100.83 |
| 1600387200000 | 3118.02 |
| 1600646400000 | 2995.45 |
| 1600732800000 | 3027.68 |
| 1600819200000 | 3040.91 |
| 1600905600000 | 3011.2 |
| 1600992000000 | 3015.51 |
| 1601251200000 | 3068.27 |
| 1601337600000 | 3079.51 |
| 1601424000000 | 3070.25 |
| 1601510400000 | 3114.14 |
| 1601596800000 | 3078.82 |
| 1601856000000 | 3123.38 |
| 1601942400000 | 3110.4699 |
| 1602028800000 | 3101.19 |
| 1602115200000 | 3136.52 |
| 1602201600000 | 3173.89 |
| 1602460800000 | 3213.26 |
| 1602547200000 | 3196.17 |
| 1602633600000 | 3205.55 |
| 1602720000000 | 3134.54 |
| 1602806400000 | 3161.41 |
| 1603065600000 | 3151.98 |
| 1603152000000 | 3109.4 |
| 1603238400000 | 3062.32 |
| 1603324800000 | 3052.11 |
| 1603411200000 | 3028.89 |
| 1603670400000 | 2920.19 |
| 1603756800000 | 2914.46 |
| 1603843200000 | 2829.31 |
| 1603929600000 | 2835.1 |
| 1604016000000 | 2813.38 |
| 1604275200000 | 2833.4899 |
| 1604361600000 | 2885.84 |
| 1604448000000 | 2964.36 |
| 1604534400000 | 3021.56 |
| 1604620800000 | 3014.11 |
| 1604880000000 | 2974.85 |
| 1604966400000 | 2940.55 |
| 1605052800000 | 3028.12 |
| 1605139200000 | 3027.61 |
| 1605225600000 | 3040.37 |
| 1605484800000 | 3029.98 |
| 1605571200000 | 3000.14 |
| 1605657600000 | 3016.94 |
| 1605744000000 | 3033.31 |
| 1605830400000 | 3066.35 |
| 1606089600000 | 3054.04 |
| 1606176000000 | 3018.53 |
| 1606262400000 | 3049.68 |
| 1606348800000 | 3085.48 |
| 1606435200000 | 3128.52 |
| 1606694400000 | 3146.59 |
| 1606780800000 | 3116.13 |
| 1606867200000 | 3094.61 |
| 1606953600000 | 3085.33 |
| 1607040000000 | 3117.66 |
| 1607299200000 | 3123.55 |
| 1607385600000 | 3139.42 |
| 1607472000000 | 3116.67 |
| 1607558400000 | 3114.43 |
| 1607644800000 | 3101.63 |
| 1607904000000 | 3111 |
| 1607990400000 | 3112.54 |
| 1608076800000 | 3142.61 |
| 1608163200000 | 3163.2399 |
| 1608249600000 | 3195.9899 |
| 1608508800000 | 3136.29 |
| 1608595200000 | 3179.7 |
| 1608681600000 | 3183.9699 |
| 1609113600000 | 3212.32 |
| 1609200000000 | 3217.9699 |
| 1609286400000 | 3212.77 |
| 1609718400000 | 3245.46 |
| 1609804800000 | 3253.79 |
| 1609891200000 | 3241.29 |
| 1609977600000 | 3250.57 |
| 1610064000000 | 3293.58 |
| 1610323200000 | 3274.16 |
| 1610409600000 | 3276.1 |
| 1610496000000 | 3293.59 |
| 1610582400000 | 3291.92 |
| 1610668800000 | 3262.41 |
| 1610928000000 | 3271.44 |
| 1611014400000 | 3311.64 |
| 1611100800000 | 3354.42 |
| 1611187200000 | 3379.88 |
| 1611273600000 | 3370.58 |
| 1611532800000 | 3364.93 |
| 1611619200000 | 3392.36 |
| 1611705600000 | 3400.21 |
| 1611792000000 | 3410.48 |
| 1611878400000 | 3375.67 |
| 1612137600000 | 3412.17 |
| 1612224000000 | 3479.49 |
| 1612310400000 | 3495.76 |
| 1612396800000 | 3503.43 |
| 1612483200000 | 3507.04 |
| 1612742400000 | 3525.63 |
| 1612828800000 | 3497.91 |
| 1612915200000 | 3479.1 |
| 1613001600000 | 3537.37 |
| 1613088000000 | 3545.37 |
| 1613347200000 | 3573.24 |
| 1613433600000 | 3590.41 |
| 1613520000000 | 3543.89 |
| 1613606400000 | 3511.24 |
| 1613692800000 | 3518.56 |
| 1613952000000 | 3458.87 |
| 1614038400000 | 3373.57 |
| 1614124800000 | 3367.31 |
| 1614211200000 | 3368.22 |
| 1614297600000 | 3346.4 |
| 1614556800000 | 3377.56 |
| 1614643200000 | 3364.64 |
| 1614729600000 | 3319.55 |
| 1614816000000 | 3270.58 |
| 1614902400000 | 3220.26 |
| 1615161600000 | 3252.04 |
| 1615248000000 | 3307.4899 |
| 1615334400000 | 3305.79 |
| 1615420800000 | 3360.18 |
| 1615507200000 | 3329.44 |
| 1615766400000 | 3348.5 |
| 1615852800000 | 3386.27 |
| 1615939200000 | 3372.79 |
| 1616025600000 | 3400.06 |
| 1616112000000 | 3372.76 |
| 1616371200000 | 3407.01 |
| 1616457600000 | 3416.11 |
| 1616544000000 | 3378.2 |
| 1616630400000 | 3349.82 |
| 1616716800000 | 3380.89 |
| 1616976000000 | 3368.64 |
| 1617062400000 | 3364.94 |
| 1617148800000 | 3395.04 |
| 1617235200000 | 3443.66 |
| 1617667200000 | 3455.84 |
| 1617753600000 | 3445.07 |
| 1617840000000 | 3475.45 |
| 1617926400000 | 3483.12 |
| 1618185600000 | 3453.75 |
| 1618272000000 | 3487.03 |
| 1618358400000 | 3482.8 |
| 1618444800000 | 3517.24 |
| 1618531200000 | 3525.62 |
| 1618790400000 | 3511.39 |
| 1618876800000 | 3471.52 |
| 1618963200000 | 3480.69 |
| 1619049600000 | 3531.88 |
| 1619136000000 | 3518.88 |
| 1619395200000 | 3535.43 |
| 1619481600000 | 3538.12 |
| 1619568000000 | 3513.12 |
| 1619654400000 | 3489.1 |
| 1619740800000 | 3503.01 |
| 1620000000000 | 3512.19 |
| 1620086400000 | 3393.82 |
| 1620172800000 | 3435.84 |
| 1620259200000 | 3385.07 |
| 1620345600000 | 3427.58 |
| 1620604800000 | 3360.74 |
| 1620691200000 | 3296.16 |
| 1620777600000 | 3262.39 |
| 1620864000000 | 3284.58 |
| 1620950400000 | 3327.8 |
| 1621209600000 | 3336.41 |
| 1621296000000 | 3332.62 |
| 1621382400000 | 3301.56 |
| 1621468800000 | 3369.49 |
| 1621555200000 | 3368.98 |
| 1621900800000 | 3397.68 |
| 1621987200000 | 3404.94 |
| 1622073600000 | 3381.5 |
| 1622160000000 | 3425.31 |
| 1622419200000 | 3412.09 |
| 1622505600000 | 3412.14 |
| 1622592000000 | 3363.35 |
| 1622678400000 | 3354.63 |
| 1622764800000 | 3387.45 |
| 1623024000000 | 3391.67 |
| 1623110400000 | 3388.94 |
| 1623196800000 | 3412.99 |
| 1623283200000 | 3443.42 |
| 1623369600000 | 3475.38 |
| 1623628800000 | 3508.4 |
| 1623715200000 | 3503.14 |
| 1623801600000 | 3499.03 |
| 1623888000000 | 3507.96 |
| 1623974400000 | 3489.37 |
| 1624233600000 | 3486.12 |
| 1624320000000 | 3512.74 |
| 1624406400000 | 3478.7 |
| 1624492800000 | 3536.81 |
| 1624579200000 | 3562.98 |
| 1624838400000 | 3582.22 |
| 1624924800000 | 3605.48 |
| 1625011200000 | 3564.07 |
| 1625097600000 | 3550.51 |
| 1625184000000 | 3568.77 |
| 1625443200000 | 3566.86 |
| 1625529600000 | 3601.93 |
| 1625616000000 | 3643.8 |
| 1625702400000 | 3587.43 |
| 1625788800000 | 3607.16 |
| 1626048000000 | 3633.88 |
| 1626134400000 | 3645.77 |
| 1626220800000 | 3645.23 |
| 1626307200000 | 3617.35 |
| 1626393600000 | 3612.29 |
| 1626652800000 | 3567.42 |
| 1626739200000 | 3570.2 |
| 1626825600000 | 3594.82 |
| 1626912000000 | 3648.52 |
| 1626998400000 | 3668.39 |
| 1627257600000 | 3644.42 |
| 1627344000000 | 3623.49 |
| 1627430400000 | 3661.67 |
| 1627516800000 | 3679.74 |
| 1627603200000 | 3681.37 |
| 1627862400000 | 3717.94 |
| 1627948800000 | 3720.5 |
| 1628035200000 | 3761.88 |
| 1628121600000 | 3818.5 |
| 1628208000000 | 3790.21 |
| 1628467200000 | 3832.26 |
| 1628553600000 | 3839.36 |
| 1628640000000 | 3812.92 |
| 1628726400000 | 3838.63 |
| 1628812800000 | 3824.66 |
| 1629072000000 | 3819.95 |
| 1629158400000 | 3853.49 |
| 1629244800000 | 3879.05 |
| 1629331200000 | 3841.75 |
| 1629417600000 | 3877.66 |
| 1629676800000 | 3914 |
| 1629763200000 | 3929.71 |
| 1629849600000 | 3909.45 |
| 1629936000000 | 3884.92 |
| 1630022400000 | 3919.37 |
| 1630281600000 | 3946.76 |
| 1630368000000 | 3900.62 |
| 1630454400000 | 3940.9 |
| 1630540800000 | 3956.12 |
| 1630627200000 | 3936.26 |
| 1630886400000 | 3967.92 |
| 1630972800000 | 3979.11 |
| 1631059200000 | 3936.19 |
| 1631145600000 | 3935.1 |
| 1631232000000 | 3943.32 |
| 1631491200000 | 3867.38 |
| 1631577600000 | 3927.25 |
| 1631664000000 | 3892.51 |
| 1631750400000 | 3900.97 |
| 1631836800000 | 3882.56 |
| 1632096000000 | 3828.07 |
| 1632182400000 | 3907.37 |
| 1632268800000 | 3896.16 |
| 1632355200000 | 3951.76 |
| 1632441600000 | 3901.55 |
| 1632700800000 | 3844.78 |
| 1632787200000 | 3733.59 |
| 1632873600000 | 3728.4 |
| 1632960000000 | 3741.98 |
| 1633046400000 | 3672.55 |
| 1633305600000 | 3622.63 |
| 1633392000000 | 3683.04 |
| 1633478400000 | 3605.48 |
| 1633564800000 | 3619.19 |
| 1633651200000 | 3587.7 |
| 1633910400000 | 3576.35 |
| 1633996800000 | 3583.46 |
| 1634083200000 | 3649.53 |
| 1634169600000 | 3711.42 |
| 1634256000000 | 3726.24 |
| 1634515200000 | 3721.66 |
| 1634601600000 | 3741.93 |
| 1634688000000 | 3749.23 |
| 1634774400000 | 3780.26 |
| 1634860800000 | 3796.46 |
| 1635120000000 | 3826.85 |
| 1635206400000 | 3847.06 |
| 1635292800000 | 3813.57 |
| 1635379200000 | 3836.75 |
| 1635465600000 | 3822.64 |
| 1635724800000 | 3869.04 |
| 1635811200000 | 3889.63 |
| 1635897600000 | 3920.89 |
| 1635984000000 | 3943.81 |
| 1636070400000 | 3895.73 |
| 1636329600000 | 3927.04 |
| 1636416000000 | 3906.65 |
| 1636502400000 | 3874.91 |
| 1636588800000 | 3884.17 |
| 1636675200000 | 3899.84 |
| 1636934400000 | 3894.96 |
| 1637020800000 | 3921.47 |
| 1637107200000 | 3950.06 |
| 1637193600000 | 3966.75 |
| 1637280000000 | 3986.96 |
| 1637539200000 | 3942.21 |
| 1637625600000 | 3851.83 |
| 1637712000000 | 3826.61 |
| 1637798400000 | 3870.27 |
| 1637884800000 | 3821.83 |
| 1638144000000 | 3842.93 |
| 1638230400000 | 3838.55 |
| 1638316800000 | 3876.52 |
| 1638403200000 | 3773.22 |
| 1638489600000 | 3759.02 |
| 1638748800000 | 3752.95 |
| 1638835200000 | 3891.55 |
| 1638921600000 | 3862.39 |
| 1639008000000 | 3863.06 |
| 1639094400000 | 3832.87 |
| 1639353600000 | 3862.96 |
| 1639440000000 | 3787.77 |
| 1639526400000 | 3836.47 |
| 1639612800000 | 3827.46 |
| 1639699200000 | 3819.69 |
| 1639958400000 | 3792.38 |
| 1640044800000 | 3795.92 |
| 1640131200000 | 3850.3 |
| 1640217600000 | 3870.26 |
| 1640563200000 | 3905.42 |
| 1640649600000 | 3933.57 |
| 1640736000000 | 3904.25 |
| 1640822400000 | 3920.17 |
| 1641168000000 | 3926.87 |
| 1641254400000 | 3831.95 |
| 1641340800000 | 3828.4 |
| 1641427200000 | 3749.67 |
| 1641513600000 | 3708.17 |
| 1641772800000 | 3584.75 |
| 1641859200000 | 3642.53 |
| 1641945600000 | 3656.41 |
| 1642032000000 | 3593.2 |
| 1642118400000 | 3532.97 |
| 1642377600000 | 3558.04 |
| 1642464000000 | 3501.63 |
| 1642550400000 | 3527.93 |
| 1642636800000 | 3590.91 |
| 1642723200000 | 3504.31 |
| 1642982400000 | 3344.11 |
| 1643068800000 | 3355.16 |
| 1643155200000 | 3411.32 |
| 1643241600000 | 3411.87 |
| 1643328000000 | 3412.09 |
| 1643587200000 | 3458.08 |
| 1643673600000 | 3504.82 |
| 1643760000000 | 3524.05 |
| 1643846400000 | 3454.5 |
| 1643932800000 | 3407.26 |
| 1644192000000 | 3413.77 |
| 1644278400000 | 3366.96 |
| 1644364800000 | 3438.29 |
| 1644451200000 | 3383.25 |
| 1644537600000 | 3339.57 |
| 1644796800000 | 3276.63 |
| 1644883200000 | 3345.82 |
| 1644969600000 | 3322.44 |
| 1645056000000 | 3286.46 |
| 1645142400000 | 3213.39 |
| 1645401600000 | 3155.67 |
| 1645488000000 | 3148.44 |
| 1645574400000 | 3138.87 |
| 1645660800000 | 3093.29 |
| 1645747200000 | 3190.9 |
| 1646006400000 | 3236.39 |
| 1646092800000 | 3187.5 |
| 1646179200000 | 3207.06 |
| 1646265600000 | 3147.9 |
| 1646352000000 | 3038.2199 |
| 1646611200000 | 2996.76 |
| 1646697600000 | 2920.93 |
| 1646784000000 | 3106.11 |
| 1646870400000 | 3023.88 |
| 1646956800000 | 3067.75 |
| 1647216000000 | 3115.98 |
| 1647302400000 | 3114.33 |
| 1647388800000 | 3247.67 |
| 1647475200000 | 3257.6 |
| 1647561600000 | 3301.57 |
| 1647820800000 | 3283.09 |
| 1647907200000 | 3320.19 |
| 1647993600000 | 3278.2 |
| 1648080000000 | 3260.28 |
| 1648166400000 | 3266.28 |
| 1648425600000 | 3271.62 |
| 1648512000000 | 3362.31 |
| 1648598400000 | 3348.58 |
| 1648684800000 | 3302.84 |
| 1648771200000 | 3305.26 |
| 1649030400000 | 3345.34 |
| 1649116800000 | 3350.86 |
| 1649203200000 | 3286.26 |
| 1649289600000 | 3278.56 |
| 1649376000000 | 3273.39 |
| 1649635200000 | 3216.69 |
| 1649721600000 | 3191.26 |
| 1649808000000 | 3192.32 |
| 1649894400000 | 3200.9699 |
| 1650326400000 | 3209.16 |
| 1650412800000 | 3255.06 |
| 1650499200000 | 3270.62 |
| 1650585600000 | 3172.62 |
| 1650844800000 | 3146.53 |
| 1650931200000 | 3079.53 |
| 1651017600000 | 3091.05 |
| 1651104000000 | 3135.84 |
| 1651190400000 | 3129.04 |
| 1651449600000 | 3061.95 |
| 1651536000000 | 3084.64 |
| 1651622400000 | 3065.11 |
| 1651708800000 | 3076.36 |
| 1651795200000 | 3000.02 |
| 1652054400000 | 2900.44 |
| 1652140800000 | 2929.61 |
| 1652227200000 | 2977.95 |
| 1652313600000 | 2974.36 |
| 1652400000000 | 3075.96 |
| 1652659200000 | 3074.01 |
| 1652745600000 | 3110.54 |
| 1652832000000 | 3041.68 |
| 1652918400000 | 3045.84 |
| 1653004800000 | 3073.26 |
| 1653264000000 | 3092.7 |
| 1653350400000 | 3059.98 |
| 1653436800000 | 3056.16 |
| 1653523200000 | 3096.54 |
| 1653609600000 | 3178.93 |
| 1653868800000 | 3226.9699 |
| 1653955200000 | 3174.86 |
| 1654041600000 | 3143.38 |
| 1654128000000 | 3193.31 |
| 1654214400000 | 3177.54 |
| 1654473600000 | 3199.17 |
| 1654560000000 | 3188 |
| 1654646400000 | 3179.59 |
| 1654732800000 | 3109.58 |
| 1654819200000 | 3020.4 |
| 1655078400000 | 2902.38 |
| 1655164800000 | 2845.82 |
| 1655251200000 | 2878.11 |
| 1655337600000 | 2792.63 |
| 1655424000000 | 2823.55 |
| 1655683200000 | 2835.19 |
| 1655769600000 | 2850.12 |
| 1655856000000 | 2857.2399 |
| 1655942400000 | 2840.3 |
| 1656028800000 | 2919.32 |
| 1656288000000 | 2958.53 |
| 1656374400000 | 2950.7 |
| 1656460800000 | 2907.82 |
| 1656547200000 | 2885.62 |
| 1656633600000 | 2894.52 |
| 1656892800000 | 2881.39 |
| 1656979200000 | 2847.65 |
| 1657065600000 | 2928.88 |
| 1657152000000 | 2969.23 |
| 1657238400000 | 3005.6 |
| 1657497600000 | 2979.06 |
| 1657584000000 | 2953.26 |
| 1657670400000 | 2925.17 |
| 1657756800000 | 2875.32 |
| 1657843200000 | 2937.56 |
| 1658102400000 | 2925.3 |
| 1658188800000 | 2973.88 |
| 1658275200000 | 2987.21 |
| 1658361600000 | 3043.77 |
| 1658448000000 | 3048.78 |
| 1658707200000 | 3011.8 |
| 1658793600000 | 2993.09 |
| 1658880000000 | 3036.79 |
| 1658966400000 | 3068.51 |
| 1659052800000 | 3125.34 |
| 1659312000000 | 3143.89 |
| 1659398400000 | 3119.83 |
| 1659484800000 | 3159.94 |
| 1659571200000 | 3198.9899 |
| 1659657600000 | 3145.15 |
| 1659916800000 | 3162.16 |
| 1660003200000 | 3106.18 |
| 1660089600000 | 3156.78 |
| 1660176000000 | 3194.1 |
| 1660262400000 | 3192.17 |
| 1660521600000 | 3188.31 |
| 1660608000000 | 3177.32 |
| 1660694400000 | 3134.03 |
| 1660780800000 | 3138.82 |
| 1660867200000 | 3109.61 |
| 1661126400000 | 3041.4899 |
| 1661212800000 | 2999.7199 |
| 1661299200000 | 3035.15 |
| 1661385600000 | 3057.78 |
| 1661472000000 | 2979.77 |
| 1661731200000 | 2935.2 |
| 1661817600000 | 2944.27 |
| 1661904000000 | 2923.71 |
| 1661990400000 | 2861.27 |
| 1662076800000 | 2934.64 |
| 1662336000000 | 2904.18 |
| 1662422400000 | 2919.93 |
| 1662508800000 | 2927.19 |
| 1662595200000 | 2955.01 |
| 1662681600000 | 3010.29 |
| 1662940800000 | 3035.4 |
| 1663027200000 | 2943.66 |
| 1663113600000 | 2925.28 |
| 1663200000000 | 2898.04 |
| 1663286400000 | 2817.52 |
| 1663545600000 | 2807.46 |
| 1663632000000 | 2777.68 |
| 1663718400000 | 2805.43 |
| 1663804800000 | 2702.86 |
| 1663891200000 | 2656.28 |
| 1664150400000 | 2654.1 |
| 1664236800000 | 2655.13 |
| 1664323200000 | 2669.09 |
| 1664409600000 | 2607.46 |
| 1664496000000 | 2670.82 |
| 1664755200000 | 2716.46 |
| 1664841600000 | 2831.48 |
| 1664928000000 | 2797.08 |
| 1665014400000 | 2803.19 |
| 1665100800000 | 2730.39 |
| 1665360000000 | 2696.29 |
| 1665446400000 | 2691.14 |
| 1665532800000 | 2664.44 |
| 1665619200000 | 2694.35 |
| 1665705600000 | 2714.89 |
| 1665964800000 | 2765.09 |
| 1666051200000 | 2800.55 |
| 1666137600000 | 2718.92 |
| 1666224000000 | 2755.23 |
| 1666310400000 | 2736.1 |
| 1666569600000 | 2771.68 |
| 1666656000000 | 2857.33 |
| 1666742400000 | 2890.88 |
| 1666828800000 | 2845.92 |
| 1666915200000 | 2849.64 |
| 1667174400000 | 2845.2199 |
| 1667260800000 | 2857.4699 |
| 1667347200000 | 2838.8 |
| 1667433600000 | 2799.45 |
| 1667520000000 | 2835.07 |
| 1667779200000 | 2850.34 |
| 1667865600000 | 2942.82 |
| 1667952000000 | 2942.06 |
| 1668038400000 | 3068.01 |
| 1668124800000 | 3089.31 |
| 1668384000000 | 3119.62 |
| 1668470400000 | 3129.61 |
| 1668556800000 | 3080.42 |
| 1668643200000 | 3081.04 |
| 1668729600000 | 3100.61 |
| 1668988800000 | 3090.43 |
| 1669075200000 | 3088.53 |
| 1669161600000 | 3100.25 |
| 1669248000000 | 3127.37 |
| 1669334400000 | 3118.19 |
| 1669593600000 | 3073.46 |
| 1669680000000 | 3025.83 |
| 1669766400000 | 3069.96 |
| 1669852800000 | 3134.82 |
| 1669939200000 | 3137.63 |
| 1670198400000 | 3111.25 |
| 1670284800000 | 3048.21 |
| 1670371200000 | 3028.01 |
| 1670457600000 | 3043.4899 |
| 1670544000000 | 3043.52 |
| 1670803200000 | 3052.92 |
| 1670889600000 | 3095.7399 |
| 1670976000000 | 3079.8 |
| 1671062400000 | 2978.37 |
| 1671148800000 | 2931.82 |
| 1671408000000 | 2932.7399 |
| 1671494400000 | 2901.7399 |
| 1671580800000 | 2947.2 |
| 1671667200000 | 2907.9899 |
| 1671753600000 | 2903.57 |
| 1672099200000 | 2902.83 |
| 1672185600000 | 2899.21 |
| 1672272000000 | 2953.18 |
| 1672358400000 | 2921.12 |
| 1672617600000 | 2906.58 |
| 1672704000000 | 2942.6 |
| 1672790400000 | 2996.66 |
| 1672876800000 | 3006.64 |
| 1672963200000 | 3027.7199 |
| 1673222400000 | 3091.65 |
| 1673308800000 | 3092.7 |
| 1673395200000 | 3147.25 |
| 1673481600000 | 3157.7199 |
| 1673568000000 | 3196 |
| 1673827200000 | 3213.38 |
| 1673913600000 | 3212.21 |
| 1674000000000 | 3209.13 |
| 1674086400000 | 3141.39 |
| 1674172800000 | 3153.3 |
| 1674432000000 | 3198.53 |
| 1674518400000 | 3171.78 |
| 1674604800000 | 3155.39 |
| 1674691200000 | 3203.64 |
| 1674777600000 | 3203.45 |
| 1675036800000 | 3187.09 |
| 1675123200000 | 3180.09 |
| 1675209600000 | 3194.69 |
| 1675296000000 | 3335.98 |
| 1675382400000 | 3338.57 |
| 1675641600000 | 3308.46 |
| 1675728000000 | 3300.88 |
| 1675814400000 | 3297.9899 |
| 1675900800000 | 3292.31 |
| 1675987200000 | 3245.66 |
| 1676246400000 | 3268.71 |
| 1676332800000 | 3265.94 |
| 1676419200000 | 3289.69 |
| 1676505600000 | 3284.29 |
| 1676592000000 | 3268.12 |
| 1676851200000 | 3266.2 |
| 1676937600000 | 3241.63 |
| 1677024000000 | 3234.37 |
| 1677110400000 | 3255.14 |
| 1677196800000 | 3200.35 |
| 1677456000000 | 3233.17 |
| 1677542400000 | 3207.34 |
| 1677628800000 | 3204.52 |
| 1677715200000 | 3202.25 |
| 1677801600000 | 3245.68 |
| 1678060800000 | 3278.37 |
| 1678147200000 | 3262.14 |
| 1678233600000 | 3266.3 |
| 1678320000000 | 3279.2199 |
| 1678406400000 | 3255.25 |
| 1678665600000 | 3196.81 |
| 1678752000000 | 3254.19 |
| 1678838400000 | 3177.09 |
| 1678924800000 | 3244.53 |
| 1679011200000 | 3226.19 |
| 1679270400000 | 3221.35 |
| 1679356800000 | 3238.09 |
| 1679443200000 | 3227.81 |
| 1679529600000 | 3273.16 |
| 1679616000000 | 3222.27 |
| 1679875200000 | 3261.54 |
| 1679961600000 | 3224.77 |
| 1680048000000 | 3261.48 |
| 1680134400000 | 3323.66 |
| 1680220800000 | 3325.26 |
| 1680480000000 | 3291.9899 |
| 1680566400000 | 3290.81 |
| 1680652800000 | 3298.61 |
| 1680739200000 | 3322.21 |
| 1681171200000 | 3308.04 |
| 1681257600000 | 3308.19 |
| 1681344000000 | 3322.68 |
| 1681430400000 | 3315.81 |
| 1681689600000 | 3321.21 |
| 1681776000000 | 3321.55 |
| 1681862400000 | 3294.26 |
| 1681948800000 | 3241.45 |
| 1682035200000 | 3275.04 |
| 1682294400000 | 3300.46 |
| 1682380800000 | 3274.23 |
| 1682467200000 | 3254.16 |
| 1682553600000 | 3252.05 |
| 1682640000000 | 3268.84 |
| 1682985600000 | 3254.4899 |
| 1683072000000 | 3265.15 |
| 1683158400000 | 3275.17 |
| 1683244800000 | 3280.42 |
| 1683504000000 | 3280.45 |
| 1683590400000 | 3236.82 |
| 1683676800000 | 3233.3 |
| 1683763200000 | 3218.95 |
| 1683849600000 | 3230.16 |
| 1684108800000 | 3234.14 |
| 1684195200000 | 3238.31 |
| 1684281600000 | 3214.84 |
| 1684368000000 | 3263.39 |
| 1684454400000 | 3286.4 |
| 1684713600000 | 3278.82 |
| 1684800000000 | 3264.23 |
| 1684886400000 | 3192.7199 |
| 1684972800000 | 3186.35 |
| 1685059200000 | 3228.18 |
| 1685318400000 | 3226.05 |
| 1685404800000 | 3218.71 |
| 1685491200000 | 3199.69 |
| 1685577600000 | 3242.33 |
| 1685664000000 | 3239.2399 |
| 1685923200000 | 3223.93 |
| 1686009600000 | 3226 |
| 1686096000000 | 3213.42 |
| 1686182400000 | 3202 |
| 1686268800000 | 3198.39 |
| 1686528000000 | 3230 |
| 1686614400000 | 3249.53 |
| 1686700800000 | 3251.9899 |
| 1686787200000 | 3251.54 |
| 1686873600000 | 3272.07 |
| 1687132800000 | 3206.17 |
| 1687219200000 | 3170.46 |
| 1687305600000 | 3150.67 |
| 1687392000000 | 3161.64 |
| 1687478400000 | 3152.64 |
| 1687737600000 | 3133.2199 |
| 1687824000000 | 3096.73 |
| 1687910400000 | 3145.41 |
| 1687996800000 | 3144.75 |
| 1688083200000 | 3203.2199 |
| 1688342400000 | 3177.32 |
| 1688428800000 | 3185.5 |
| 1688515200000 | 3159.83 |
| 1688601600000 | 3089.01 |
| 1688688000000 | 3096.73 |
| 1688947200000 | 3109.88 |
| 1689033600000 | 3124.6 |
| 1689120000000 | 3180.51 |
| 1689206400000 | 3208.54 |
| 1689292800000 | 3218.14 |
| 1689552000000 | 3199.51 |
| 1689638400000 | 3196.57 |
| 1689724800000 | 3224.93 |
| 1689811200000 | 3210.81 |
| 1689897600000 | 3227.48 |
| 1690156800000 | 3234.05 |
| 1690243200000 | 3261.55 |
| 1690329600000 | 3234.15 |
| 1690416000000 | 3317.1 |
| 1690502400000 | 3302.53 |
| 1690761600000 | 3328.67 |
| 1690848000000 | 3304.38 |
| 1690934400000 | 3236.81 |
| 1691020800000 | 3197.52 |
| 1691107200000 | 3182.16 |
| 1691366400000 | 3161.63 |
| 1691452800000 | 3121.59 |
| 1691539200000 | 3138.45 |
| 1691625600000 | 3157.07 |
| 1691712000000 | 3128.26 |
| 1691971200000 | 3148.4 |
| 1692057600000 | 3125.08 |
| 1692144000000 | 3117.68 |
| 1692230400000 | 3079.28 |
| 1692316800000 | 3060.13 |
| 1692576000000 | 3053.66 |
| 1692662400000 | 3098.18 |
| 1692748800000 | 3120.48 |
| 1692835200000 | 3087.19 |
| 1692921600000 | 3082.55 |
| 1693180800000 | 3119.53 |
| 1693267200000 | 3157.29 |
| 1693353600000 | 3154.4699 |
| 1693440000000 | 3177.06 |
| 1693526400000 | 3158.79 |
| 1693785600000 | 3156.48 |
| 1693872000000 | 3141.03 |
| 1693958400000 | 3129.36 |
| 1694044800000 | 3109.8 |
| 1694131200000 | 3090.84 |
| 1694390400000 | 3096.9899 |
| 1694476800000 | 3076.87 |
| 1694563200000 | 3079.56 |
| 1694649600000 | 3114.39 |
| 1694736000000 | 3111.68 |
| 1694995200000 | 3056.51 |
| 1695081600000 | 3020.02 |
| 1695168000000 | 3066.7 |
| 1695254400000 | 3008.29 |
| 1695340800000 | 3024.77 |
| 1695600000000 | 2996.46 |
| 1695686400000 | 2967.56 |
| 1695772800000 | 2964.92 |
| 1695859200000 | 2990.66 |
| 1695945600000 | 3019.78 |
| 1696204800000 | 2994.84 |
| 1696291200000 | 2963.82 |
| 1696377600000 | 2983.3 |
| 1696464000000 | 2977.06 |
| 1696550400000 | 2999.4699 |
| 1696809600000 | 2974.4 |
| 1696896000000 | 3043.73 |
| 1696982400000 | 3035.07 |
| 1697068800000 | 3035.17 |
| 1697155200000 | 2947.25 |
| 1697414400000 | 2941.2199 |
| 1697500800000 | 2940.7 |
| 1697587200000 | 2911.69 |
| 1697673600000 | 2895.17 |
| 1697760000000 | 2843.38 |
| 1698019200000 | 2843.35 |
| 1698105600000 | 2873.53 |
| 1698192000000 | 2841.9699 |
| 1698278400000 | 2834.32 |
| 1698364800000 | 2825.67 |
| 1698624000000 | 2790.82 |
| 1698710400000 | 2845.05 |
| 1698796800000 | 2861.2 |
| 1698883200000 | 2914.9899 |
| 1698969600000 | 2956.53 |
| 1699228800000 | 2942.51 |
| 1699315200000 | 2972.92 |
| 1699401600000 | 2993.52 |
| 1699488000000 | 3023.25 |
| 1699574400000 | 2975.45 |
| 1699833600000 | 2994.8 |
| 1699920000000 | 3070.2 |
| 1700006400000 | 3107.96 |
| 1700092800000 | 3091.69 |
| 1700179200000 | 3107.4699 |
| 1700438400000 | 3133.9699 |
| 1700524800000 | 3111.27 |
| 1700611200000 | 3140.84 |
| 1700697600000 | 3138.62 |
| 1700784000000 | 3136.7399 |
| 1701043200000 | 3128.39 |
| 1701129600000 | 3134.2399 |
| 1701216000000 | 3192.16 |
| 1701302400000 | 3196.58 |
| 1701388800000 | 3209.04 |
| 1701648000000 | 3186 |
| 1701734400000 | 3199.16 |
| 1701820800000 | 3228.8 |
| 1701907200000 | 3220.09 |
| 1701993600000 | 3251.07 |
| 1702252800000 | 3266.27 |
| 1702339200000 | 3288.57 |
| 1702425600000 | 3282.13 |
| 1702512000000 | 3324.94 |
| 1702598400000 | 3329.44 |
| 1702857600000 | 3306.26 |
| 1702944000000 | 3332.53 |
| 1703030400000 | 3337.61 |
| 1703116800000 | 3325.64 |
| 1703203200000 | 3324.53 |
| 1703635200000 | 3339.9 |
| 1703721600000 | 3336.19 |
| 1703808000000 | 3337.41 |
| 1704153600000 | 3324.59 |
| 1704240000000 | 3261.19 |
| 1704326400000 | 3228.75 |
| 1704412800000 | 3226.36 |
| 1704672000000 | 3268.9699 |
| 1704758400000 | 3276.7 |
| 1704844800000 | 3260.2 |
| 1704931200000 | 3235.27 |
| 1705017600000 | 3275.5 |
| 1705276800000 | 3254.45 |
| 1705363200000 | 3260.93 |
| 1705449600000 | 3224.62 |
| 1705536000000 | 3269.15 |
| 1705622400000 | 3267.7399 |
| 1705881600000 | 3304.31 |
| 1705968000000 | 3288.63 |
| 1706054400000 | 3339.16 |
| 1706140800000 | 3335.32 |
| 1706227200000 | 3359.87 |
| 1706486400000 | 3343.86 |
| 1706572800000 | 3353.66 |
| 1706659200000 | 3342.32 |
| 1706745600000 | 3353.3 |
| 1706832000000 | 3324.62 |
| 1707091200000 | 3348.01 |
| 1707177600000 | 3392.95 |
| 1707264000000 | 3376.76 |
| 1707350400000 | 3403.34 |
| 1707436800000 | 3414.74 |
| 1707696000000 | 3429.29 |
| 1707782400000 | 3369.56 |
| 1707868800000 | 3386.91 |
| 1707955200000 | 3386.62 |
| 1708041600000 | 3408.93 |
| 1708300800000 | 3384.97 |
| 1708387200000 | 3360.88 |
| 1708473600000 | 3339.51 |
| 1708560000000 | 3405.01 |
| 1708646400000 | 3394.36 |
| 1708905600000 | 3400.68 |
| 1708992000000 | 3427.32 |
| 1709078400000 | 3389.31 |
| 1709164800000 | 3388.33 |
| 1709251200000 | 3429.24 |
| 1709510400000 | 3439.56 |
| 1709596800000 | 3426.48 |
| 1709683200000 | 3448.79 |
| 1709769600000 | 3485.02 |
| 1709856000000 | 3464 |
| 1710115200000 | 3431.81 |
| 1710201600000 | 3464.11 |
| 1710288000000 | 3438.55 |
| 1710374400000 | 3422.55 |
| 1710460800000 | 3379.68 |
| 1710720000000 | 3383.65 |
| 1710806400000 | 3391.18 |
| 1710892800000 | 3369.9 |
| 1710979200000 | 3420.21 |
| 1711065600000 | 3423.03 |
| 1711324800000 | 3420.03 |
| 1711411200000 | 3445.23 |
| 1711497600000 | 3457.36 |
| 1711584000000 | 3454.38 |
| 1712016000000 | 3396.26 |
| 1712102400000 | 3406.3 |
| 1712188800000 | 3410.2 |
| 1712275200000 | 3371.33 |
| 1712534400000 | 3396.83 |
| 1712620800000 | 3389.44 |
| 1712707200000 | 3383.51 |
| 1712793600000 | 3354.3 |
| 1712880000000 | 3326.26 |
| 1713139200000 | 3334.32 |
| 1713225600000 | 3292.2199 |
| 1713312000000 | 3257.06 |
| 1713398400000 | 3210.84 |
| 1713484800000 | 3187.2 |
| 1713744000000 | 3216.95 |
| 1713830400000 | 3286.91 |
| 1713916800000 | 3299.6 |
| 1714003200000 | 3266.76 |
| 1714089600000 | 3322.4899 |
| 1714348800000 | 3309.23 |
| 1714435200000 | 3274 |
| 1714608000000 | 3239.82 |
| 1714694400000 | 3266.2199 |
| 1714953600000 | 3291.7399 |
| 1715040000000 | 3359.21 |
| 1715126400000 | 3350.46 |
| 1715212800000 | 3384.3 |
| 1715299200000 | 3404.04 |
| 1715558400000 | 3397.63 |
| 1715644800000 | 3422.77 |
| 1715731200000 | 3461.62 |
| 1715817600000 | 3444.03 |
| 1715904000000 | 3431.21 |
| 1716163200000 | 3457.29 |
| 1716249600000 | 3433.49 |
| 1716336000000 | 3452.2 |
| 1716422400000 | 3449.96 |
| 1716508800000 | 3437.37 |
| 1716768000000 | 3439.83 |
| 1716854400000 | 3410.83 |
| 1716940800000 | 3362.4 |
| 1717027200000 | 3350.84 |
| 1717113600000 | 3336.13 |
| 1717372800000 | 3367.64 |
| 1717459200000 | 3358.95 |
| 1717545600000 | 3415.9 |
| 1717632000000 | 3444.87 |
| 1717718400000 | 3454.73 |
| 1717977600000 | 3449.77 |
| 1718064000000 | 3428.6 |
| 1718150400000 | 3461.59 |
| 1718236800000 | 3400.57 |
| 1718323200000 | 3353.26 |
| 1718582400000 | 3322.7199 |
| 1718668800000 | 3337.2 |
| 1718755200000 | 3269.39 |
| 1718841600000 | 3311.42 |
| 1718928000000 | 3286.63 |
| 1719187200000 | 3300.63 |
| 1719273600000 | 3307.7399 |
| 1719360000000 | 3328.9699 |
| 1719446400000 | 3330.67 |
| 1719532800000 | 3326.63 |
| 1719792000000 | 3310.65 |
| 1719878400000 | 3301.05 |
| 1719964800000 | 3333.58 |
| 1720051200000 | 3347.9 |
| 1720137600000 | 3393.96 |
| 1720396800000 | 3379.67 |
| 1720483200000 | 3325.14 |
| 1720569600000 | 3363.5 |
| 1720656000000 | 3394.81 |
| 1720742400000 | 3408.93 |
| 1721001600000 | 3384.6 |
| 1721088000000 | 3375.31 |
| 1721174400000 | 3348.53 |
| 1721260800000 | 3345.65 |
| 1721347200000 | 3284.55 |
| 1721606400000 | 3321.12 |
| 1721692800000 | 3343.8 |
| 1721779200000 | 3317.8 |
| 1721865600000 | 3301.19 |
| 1721952000000 | 3333.28 |
| 1722211200000 | 3342.55 |
| 1722297600000 | 3347.81 |
| 1722384000000 | 3358.84 |
| 1722470400000 | 3316.62 |
| 1722556800000 | 3249.88 |
| 1722816000000 | 3195.75 |
| 1722902400000 | 3210.54 |
| 1722988800000 | 3236.07 |
| 1723075200000 | 3240.6 |
| 1723161600000 | 3269.4 |
| 1723420800000 | 3260.58 |
| 1723507200000 | 3272.91 |
| 1723593600000 | 3291.57 |
| 1723680000000 | 3340.1 |
| 1723766400000 | 3344.1 |
| 1724025600000 | 3350.66 |
| 1724112000000 | 3324.48 |
| 1724198400000 | 3340.71 |
| 1724284800000 | 3336.21 |
| 1724371200000 | 3341.54 |
| 1724630400000 | 3324.12 |
| 1724716800000 | 3348.42 |
| 1724803200000 | 3359.72 |
| 1724889600000 | 3403.5 |
| 1724976000000 | 3400.57 |
| 1725235200000 | 3385.33 |
| 1725321600000 | 3334.4699 |
| 1725408000000 | 3283.48 |
| 1725494400000 | 3269.16 |
| 1725580800000 | 3225.77 |
| 1725840000000 | 3259.63 |
| 1725926400000 | 3246.46 |
| 1726012800000 | 3257.4 |
| 1726099200000 | 3284.15 |
| 1726185600000 | 3313.57 |
| 1726444800000 | 3288.92 |
| 1726531200000 | 3315 |
| 1726617600000 | 3307.52 |
| 1726704000000 | 3339.79 |
| 1726790400000 | 3264.29 |
| 1727049600000 | 3275.21 |
| 1727136000000 | 3296.35 |
| 1727222400000 | 3298.9 |
| 1727308800000 | 3363.43 |
| 1727395200000 | 3446.38 |
| 1727654400000 | 3413.34 |
| 1727740800000 | 3384.87 |
| 1727827200000 | 3367.85 |
| 1727913600000 | 3329.58 |
| 1728000000000 | 3343.35 |
| 1728259200000 | 3341.3 |
| 1728345600000 | 3341.04 |
| 1728432000000 | 3376.19 |
| 1728518400000 | 3368.25 |
| 1728604800000 | 3386.29 |
| 1728864000000 | 3415.31 |
| 1728950400000 | 3392.42 |
| 1729036800000 | 3390.03 |
| 1729123200000 | 3423.07 |
| 1729209600000 | 3434.54 |
| 1729468800000 | 3390.19 |
| 1729555200000 | 3385.49 |
| 1729641600000 | 3406.56 |
| 1729728000000 | 3413.86 |
| 1729814400000 | 3420.43 |
| 1730073600000 | 3420.87 |
| 1730160000000 | 3415.17 |
| 1730246400000 | 3349.04 |
| 1730332800000 | 3302.2399 |
| 1730419200000 | 3329.88 |
| 1730678400000 | 3315.08 |
| 1730764800000 | 3336.4699 |
| 1730851200000 | 3314.93 |
| 1730937600000 | 3384.38 |
| 1731024000000 | 3381.29 |
| 1731283200000 | 3417.8 |
| 1731369600000 | 3382.26 |
| 1731456000000 | 3332.79 |
| 1731542400000 | 3385.81 |
| 1731628800000 | 3352.33 |
| 1731888000000 | 3333.56 |
| 1731974400000 | 3313.76 |
| 1732060800000 | 3317.81 |
| 1732147200000 | 3329.06 |
| 1732233600000 | 3370.04 |
| 1732492800000 | 3405.17 |
| 1732579200000 | 3402.82 |
| 1732665600000 | 3390.67 |
| 1732752000000 | 3396.83 |
| 1732838400000 | 3429.57 |
| 1733097600000 | 3457.74 |
| 1733184000000 | 3467.86 |
| 1733270400000 | 3512.57 |
| 1733356800000 | 3521.87 |
| 1733443200000 | 3528.77 |
| 1733702400000 | 3537.64 |
| 1733788800000 | 3552.26 |
| 1733875200000 | 3548.94 |
| 1733961600000 | 3547.58 |
| 1734048000000 | 3521.26 |
| 1734307200000 | 3513.65 |
| 1734393600000 | 3489.24 |
| 1734480000000 | 3504.98 |
| 1734566400000 | 3432.85 |
| 1734652800000 | 3413.81 |
| 1734912000000 | 3427.73 |
| 1735257600000 | 3452.27 |
| 1735516800000 | 3417.15 |
| 1735776000000 | 3436.62 |
| 1735862400000 | 3415.1 |
| 1736121600000 | 3482.36 |
| 1736208000000 | 3519.69 |
| 1736294400000 | 3489.17 |
| 1736380800000 | 3487.68 |
| 1736467200000 | 3499.09 |
| 1736726400000 | 3491.09 |
| 1736812800000 | 3497.31 |
| 1736899200000 | 3544.07 |
| 1736985600000 | 3549.74 |
| 1737072000000 | 3586.86 |
| 1737331200000 | 3608.45 |
| 1737417600000 | 3641.85 |
| 1737504000000 | 3663.55 |
| 1737590400000 | 3657.01 |
| 1737676800000 | 3648.19 |
| 1737936000000 | 3630.9 |
| 1738022400000 | 3681.7 |
| 1738108800000 | 3701.21 |
| 1738195200000 | 3714.93 |
| 1738281600000 | 3727.36 |
| 1738540800000 | 3680.32 |
| 1738627200000 | 3726.1 |
| 1738713600000 | 3770.97 |
| 1738800000000 | 3827.76 |
| 1738886400000 | 3785.48 |
| 1739145600000 | 3802.68 |
| 1739232000000 | 3832.32 |
| 1739318400000 | 3833.16 |
| 1739404800000 | 3859.46 |
| 1739491200000 | 3835.11 |
| 1739750400000 | 3874.72 |
| 1739836800000 | 3876.6 |
| 1739923200000 | 3856.97 |
| 1740009600000 | 3848.81 |
| 1740096000000 | 3857.03 |
| 1740355200000 | 3858.88 |
| 1740441600000 | 3839.39 |
| 1740528000000 | 3849.21 |
| 1740614400000 | 3803.12 |
| 1740700800000 | 3777.13 |
| 1740960000000 | 3856.5 |
| 1741046400000 | 3719.15 |
| 1741132800000 | 3834.71 |
| 1741219200000 | 3866.16 |
| 1741305600000 | 3795.16 |
| 1741564800000 | 3719.35 |
| 1741651200000 | 3685.69 |
| 1741737600000 | 3739.84 |
| 1741824000000 | 3703.24 |
| 1741910400000 | 3773.35 |
| 1742169600000 | 3810.41 |
| 1742256000000 | 3850.73 |
| 1742342400000 | 3828.3 |
| 1742428800000 | 3766.8 |
| 1742515200000 | 3751.43 |
| 1742774400000 | 3778.3 |
| 1742860800000 | 3797.61 |
| 1742947200000 | 3727.91 |
| 1743033600000 | 3695.98 |
| 1743120000000 | 3651.67 |
| 1743379200000 | 3588.24 |
| 1743465600000 | 3636.42 |
| 1743552000000 | 3613.72 |
| 1743638400000 | 3474.97 |
| 1743724800000 | 3318.31 |
| 1743984000000 | 3212.8 |
| 1744070400000 | 3294.9 |
| 1744156800000 | 3187.79 |
| 1744243200000 | 3311.83 |
| 1744329600000 | 3297.43 |
| 1744588800000 | 3388.55 |
| 1744675200000 | 3444.65 |
| 1744761600000 | 3452.87 |
| 1744848000000 | 3412.85 |
| 1745280000000 | 3423.66 |
| 1745366400000 | 3541.87 |
| 1745452800000 | 3583.19 |
| 1745539200000 | 3588.29 |
| 1745798400000 | 3586.51 |
| 1745884800000 | 3606.36 |
| 1745971200000 | 3634.79 |
| 1746144000000 | 3728.93 |
| 1746403200000 | 3744.51 |
| 1746489600000 | 3697.11 |
| 1746576000000 | 3680.01 |
| 1746662400000 | 3722.48 |
| 1746748800000 | 3745.48 |
| 1747008000000 | 3796.7 |
| 1747094400000 | 3819.47 |
| 1747180800000 | 3783.32 |
| 1747267200000 | 3819.66 |
| 1747353600000 | 3842.67 |
| 1747612800000 | 3850.2 |
| 1747699200000 | 3870.38 |
| 1747785600000 | 3887 |
| 1747872000000 | 3846.76 |
| 1747958400000 | 3773.69 |
| 1748217600000 | 3831.03 |
| 1748304000000 | 3870.82 |
| 1748390400000 | 3849.2 |
| 1748476800000 | 3852.02 |
| 1748563200000 | 3846.85 |
| 1748822400000 | 3824.14 |
| 1748908800000 | 3867.61 |
| 1748995200000 | 3925.96 |
| 1749081600000 | 3955.52 |
| 1749168000000 | 3942.94 |
| 1749427200000 | 3936.19 |
| 1749513600000 | 3925.94 |
| 1749600000000 | 3912.54 |
| 1749686400000 | 3860.74 |
| 1749772800000 | 3813.66 |
| 1750032000000 | 3849.06 |
| 1750118400000 | 3799.79 |
| 1750204800000 | 3766.5 |
| 1750291200000 | 3733.67 |
| 1750377600000 | 3751.17 |
| 1750636800000 | 3762.37 |
| 1750723200000 | 3834.89 |
| 1750809600000 | 3805.39 |
| 1750896000000 | 3839.42 |
| 1750982400000 | 3873.34 |
| 1751241600000 | 3877.21 |
| 1751328000000 | 3847.03 |
| 1751414400000 | 3861.04 |
| 1751500800000 | 3881.36 |
| 1751587200000 | 3872.41 |
| 1751846400000 | 3897.13 |
| 1751932800000 | 3941.65 |
| 1752019200000 | 3964.55 |
| 1752105600000 | 3974.12 |
| 1752192000000 | 3914.3 |
| 1752451200000 | 3898.94 |
| 1752537600000 | 3902.7 |
| 1752624000000 | 3891.7 |
| 1752710400000 | 3957.83 |
| 1752796800000 | 3941.05 |
| 1753056000000 | 3925.3 |
| 1753142400000 | 3869.57 |
| 1753228800000 | 3835.31 |
| 1753315200000 | 3863.13 |
| 1753401600000 | 3855.7 |
| 1753660800000 | 3840.92 |
| 1753747200000 | 3890.9 |
| 1753833600000 | 3907.83 |
| 1753920000000 | 3851.47 |
| 1754006400000 | 3760.71 |
| 1754265600000 | 3772.38 |
| 1754352000000 | 3800.45 |
| 1754438400000 | 3771.99 |
| 1754524800000 | 3765.49 |
| 1754611200000 | 3775.37 |
| 1754870400000 | 3768.62 |
| 1754956800000 | 3740.29 |
| 1755043200000 | 3759.17 |
| 1755129600000 | 3771.54 |
| 1755216000000 | 3766.08 |
| 1755475200000 | 3775.71 |
| 1755561600000 | 3770.23 |
| 1755648000000 | 3756.68 |
| 1755734400000 | 3755.17 |
| 1755820800000 | 3777.29 |
| 1756080000000 | 3768.87 |
| 1756166400000 | 3757.15 |
| 1756252800000 | 3747.48 |
| 1756339200000 | 3743.17 |
| 1756425600000 | 3703.58 |
| 1756684800000 | 3739.2 |
| 1756771200000 | 3634.34 |
| 1756857600000 | 3614 |
| 1756944000000 | 3623.61 |
| 1757030400000 | 3628.21 |
| 1757289600000 | 3635.1 |
| 1757376000000 | 3626.79 |
| 1757462400000 | 3600.35 |
| 1757548800000 | 3567.3 |
| 1757635200000 | 3564.42 |
| 1757894400000 | 3580.55 |
| 1757980800000 | 3548.66 |
| 1758067200000 | 3574.07 |
| 1758153600000 | 3655.31 |
| 1758240000000 | 3631.92 |
| 1758499200000 | 3628.26 |
| 1758585600000 | 3643.56 |
| 1758672000000 | 3653.44 |
| 1758758400000 | 3611.71 |
| 1758844800000 | 3589.64 |
| 1759104000000 | 3618.95 |
| 1759190400000 | 3648.46 |
| 1759276800000 | 3674.31 |
| 1759363200000 | 3727.94 |
| 1759449600000 | 3734.2 |
| 1759708800000 | 3742.5 |
| 1759795200000 | 3733.07 |
| 1759881600000 | 3732.06 |
| 1759968000000 | 3747.47 |
| 1760054400000 | 3658.28 |
| 1760313600000 | 3684.68 |
| 1760400000000 | 3646.41 |
| 1760486400000 | 3658.6 |
| 1760572800000 | 3701.6 |
| 1760659200000 | 3656.37 |
| 1760918400000 | 3756.03 |
| 1761004800000 | 3789.96 |
| 1761091200000 | 3750.39 |
| 1761177600000 | 3741.05 |
| 1761264000000 | 3727.54 |
| 1761523200000 | 3730.11 |
| 1761609600000 | 3718.15 |
| 1761696000000 | 3672.18 |
| 1761782400000 | 3650.45 |
| 1761868800000 | 3629.18 |
| 1762128000000 | 3630.48 |
| 1762214400000 | 3610.86 |
| 1762300800000 | 3561.97 |
| 1762387200000 | 3498.24 |
| 1762473600000 | 3465.6 |
| 1762732800000 | 3496.69 |
| 1762819200000 | 3515.36 |
| 1762905600000 | 3575.94 |
| 1762992000000 | 3548.58 |
| 1763078400000 | 3534.64 |
| 1763337600000 | 3476.71 |
| 1763424000000 | 3416.46 |
| 1763510400000 | 3420.99 |
| 1763596800000 | 3432.94 |
| 1763683200000 | 3409.22 |
| 1763942400000 | 3459.68 |
| 1764028800000 | 3496.96 |
| 1764115200000 | 3528.42 |
| 1764201600000 | 3563.36 |
| 1764288000000 | 3591.78 |
| TecDAX | Regulated Market All Share | |
|---|---|---|
| 2023 | 14.369097247934 | 15.56282356393 |
| 2024 | 2.4464024214613 | 11.274060981455 |
| 2025 | 7.5881164061404 | 16.505569998517 |
Methodology
To be considered for TecDAX admission, companies must fulfil the following basic criteria: an existing listing on the Regulated Market of the FWB Frankfurt Stock Exchange, continuous trading on Xetra®, minimum free float of 10%, legal headquarters or operating headquarters in Germany, timely publication of audited Annual Financial Report, half-yearly Financial Reports and Quarterly Statements, and no declared departures by the company from recommendations C.10, D.9 and D.8 of the German Corporate Governance Code. Furthermore, a company that is not an index component yet, must satisfy the following minimum liquidity requirement: minimum order book volume over the last 12 months of 1 bn EUR or turnover rate of 20%. A company that is already an index component must have a minimum order book volume over the last 12 months of at least 0.8 bn EUR or show a turnover rate of 10% at monthly selection list cut-off date in order to remain in the index. The selection of index components is based on free float market capitalization.
The detailed TecDAX index methodology can be found in the DAX Equity Index Methodology Guide.
The detailed index calculation formula can be found in the DAX Equity Index Calculation Guide.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | DE0007203283 | TDXK | TDXK INDEX | .TECDAXP |
| Total Return EUR | DE0007203275 | TDXP | TDXP INDEX | .TECDAX |
| Net Return EUR | DE000A0Z3NF1 | TDXN | TDXN INDEX | .TECDAXN |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.15 |
| No. of components | 30 |
| 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, 1997 |
| History | Available since Mar. 24, 2003 |
| Inception date | Mar. 24, 2003 |
| 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 |
|---|---|---|---|
| INFINEON TECHNOLOGIES | Information Technology | Germany | 15.852% |
| SAP | Information Technology | Germany | 15.055% |
| DEUTSCHE TELEKOM | Telecomunication | Germany | 13.228% |
| SIEMENS HEALTHINEERS | Pharma and Healthcare | Germany | 12.654% |
| QIAGEN | Pharma and Healthcare | Germany | 7.096% |
| NEMETSCHEK | Information Technology | Germany | 5.053% |
| SARTORIUS PREF. | Pharma and Healthcare | Germany | 4.802% |
| HENSOLDT | Industrials | Germany | 4.436% |
| FREENET | Telecomunication | Germany | 2.566% |
| NORDEX | Industrials | Germany | 2.560% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.