Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX France Mid Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX France Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from France covering approximately 15% of investable market capitalization. STOXX France Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX France Mid Cap | 431.0 | 297.3 | 11.9 | 9.1 | 30.2 | 2.9 | 10.2 | 1.0 | 23.0 |
| STOXX Developed World Mid Cap | 12,363.3 | 10,733.7 | 11.8 | 7.9 | 81.3 | 0.2 | 0.8 | 0.0 | 15.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 28.2 |
|---|---|
| Media | 11.6 |
| Automobiles and Parts | 9.8 |
| Health Care | 8.2 |
| Utilities | 8.1 |
| Telecommunications | 7.9 |
| Banks | 6.8 |
| Construction and Materials | 6.2 |
| Travel and Leisure | 5.4 |
| Personal Care, Drug and Grocery Stores | 3.2 |
Country weighting
| France | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX France Mid Cap | 0.1 | 2.5 | 11.3 | -7.6 | 4.2 | N/A | N/A | 11.3 | -2.6 | 0.8 |
| STOXX Developed World Mid Cap | 2.9 | 13.9 | 27.1 | 9.7 | 51.1 | N/A | N/A | 27.1 | 3.1 | 8.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX France Mid Cap | N/A | N/A | 15.8 | 20.1 | 22.6 | N/A | N/A | 0.5 | -0.2 | 0.0 |
| STOXX Developed World Mid Cap | N/A | N/A | 12.1 | 16.0 | 18.6 | N/A | N/A | 1.7 | 0.1 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX France Mid Cap | 0.7 | 0.6 | 0.7 | 0.7 | 0.7 | 10.7 | 12.5 | 12.2 | 14.9 | 15.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX France Mid Cap | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | -3.3 | -1.1 | -1.1 | -0.4 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 2024
BENCHMARK INDICES
STOXX France Mid Cap
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 | ||
| STOXX France Mid Cap | 15.5 | 12.3 | 14.0 | 12.3 | 1.2 | 2.6 | 0.8 | 11.6 |
| STOXX Developed World Mid Cap | 27.2 | 19.7 | 20.9 | 18.3 | 2.4 | 2.0 | 1.6 | 6.2 |
Performance and annual returns
| STOXX France Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1043.84 |
| 1001462400000 | 1034.06 |
| 1001548800000 | 1007.99 |
| 1001635200000 | 1013.32 |
| 1001894400000 | 1003.79 |
| 1001980800000 | 1000.46 |
| 1002067200000 | 979.09 |
| 1002153600000 | 1032.79 |
| 1002240000000 | 1034.04 |
| 1002499200000 | 1035.66 |
| 1002585600000 | 1047.26 |
| 1002672000000 | 1084.31 |
| 1002758400000 | 1088.68 |
| 1002844800000 | 1099.29 |
| 1003104000000 | 1080.1 |
| 1003190400000 | 1092.29 |
| 1003276800000 | 1114.01 |
| 1003363200000 | 1099.83 |
| 1003449600000 | 1083.91 |
| 1003708800000 | 1086.21 |
| 1003795200000 | 1116.68 |
| 1003881600000 | 1120.16 |
| 1003968000000 | 1107.28 |
| 1004054400000 | 1126.38 |
| 1004313600000 | 1128.34 |
| 1004400000000 | 1095.29 |
| 1004486400000 | 1108.1 |
| 1004572800000 | 1104.71 |
| 1004659200000 | 1108.65 |
| 1004918400000 | 1122.44 |
| 1005004800000 | 1110.18 |
| 1005091200000 | 1116.1 |
| 1005177600000 | 1131.07 |
| 1005264000000 | 1123.69 |
| 1005523200000 | 1097.09 |
| 1005609600000 | 1113.93 |
| 1005696000000 | 1145.21 |
| 1005782400000 | 1163.46 |
| 1005868800000 | 1173.75 |
| 1006128000000 | 1196.5 |
| 1006214400000 | 1165.61 |
| 1006300800000 | 1142.29 |
| 1006387200000 | 1149.11 |
| 1006473600000 | 1148.19 |
| 1006732800000 | 1170.13 |
| 1006819200000 | 1159.85 |
| 1006905600000 | 1141.68 |
| 1006992000000 | 1138.74 |
| 1007078400000 | 1152.02 |
| 1007337600000 | 1138.58 |
| 1007424000000 | 1153.28 |
| 1007510400000 | 1192.57 |
| 1007596800000 | 1211.4 |
| 1007683200000 | 1206.09 |
| 1007942400000 | 1189.25 |
| 1008028800000 | 1192.73 |
| 1008115200000 | 1193.72 |
| 1008201600000 | 1158.02 |
| 1008288000000 | 1158.82 |
| 1008547200000 | 1185.52 |
| 1008633600000 | 1177.26 |
| 1008720000000 | 1173.29 |
| 1008806400000 | 1164.03 |
| 1008892800000 | 1157.91 |
| 1009152000000 | 1155.9 |
| 1009238400000 | 1140.93 |
| 1009324800000 | 1146.01 |
| 1009411200000 | 1164.9 |
| 1009497600000 | 1175.28 |
| 1009756800000 | 1177.94 |
| 1009929600000 | 1197.68 |
| 1010016000000 | 1214.02 |
| 1010102400000 | 1222.42 |
| 1010361600000 | 1213.18 |
| 1010448000000 | 1199.07 |
| 1010534400000 | 1211.3 |
| 1010620800000 | 1191.75 |
| 1010707200000 | 1197.09 |
| 1010966400000 | 1182.65 |
| 1011052800000 | 1186.02 |
| 1011139200000 | 1156.43 |
| 1011225600000 | 1167.3 |
| 1011312000000 | 1162.86 |
| 1011571200000 | 1159.15 |
| 1011657600000 | 1167.81 |
| 1011744000000 | 1156.42 |
| 1011830400000 | 1165.44 |
| 1011916800000 | 1140.95 |
| 1012176000000 | 1151.59 |
| 1012262400000 | 1148.25 |
| 1012348800000 | 1130.83 |
| 1012435200000 | 1137.36 |
| 1012521600000 | 1146.08 |
| 1012780800000 | 1145.33 |
| 1012867200000 | 1123.47 |
| 1012953600000 | 1120.53 |
| 1013040000000 | 1124.95 |
| 1013126400000 | 1129.25 |
| 1013385600000 | 1153.64 |
| 1013472000000 | 1140.38 |
| 1013558400000 | 1143.67 |
| 1013644800000 | 1160.86 |
| 1013731200000 | 1148.35 |
| 1013990400000 | 1139.47 |
| 1014076800000 | 1129.36 |
| 1014163200000 | 1116.71 |
| 1014249600000 | 1121.26 |
| 1014336000000 | 1118.45 |
| 1014595200000 | 1123.66 |
| 1014681600000 | 1135.11 |
| 1014768000000 | 1151.55 |
| 1014854400000 | 1154.5 |
| 1014940800000 | 1161.29 |
| 1015200000000 | 1203.56 |
| 1015286400000 | 1206.14 |
| 1015372800000 | 1223.8 |
| 1015459200000 | 1248.87 |
| 1015545600000 | 1243.98 |
| 1015804800000 | 1245.21 |
| 1015891200000 | 1231.1 |
| 1015977600000 | 1230.9 |
| 1016064000000 | 1244.09 |
| 1016150400000 | 1254.2 |
| 1016409600000 | 1268.66 |
| 1016496000000 | 1270.51 |
| 1016582400000 | 1261.62 |
| 1016668800000 | 1253.51 |
| 1016755200000 | 1250.64 |
| 1017014400000 | 1246.05 |
| 1017100800000 | 1251.06 |
| 1017187200000 | 1244.25 |
| 1017273600000 | 1254.1 |
| 1017360000000 | 1255.33 |
| 1017619200000 | 1267.93 |
| 1017705600000 | 1250.98 |
| 1017792000000 | 1248.62 |
| 1017878400000 | 1230.85 |
| 1017964800000 | 1227.76 |
| 1018224000000 | 1201.51 |
| 1018310400000 | 1218.73 |
| 1018396800000 | 1235.85 |
| 1018483200000 | 1228.22 |
| 1018569600000 | 1229.74 |
| 1018828800000 | 1237.63 |
| 1018915200000 | 1254.72 |
| 1019001600000 | 1265.39 |
| 1019088000000 | 1265.61 |
| 1019174400000 | 1266.83 |
| 1019433600000 | 1249.82 |
| 1019520000000 | 1239.37 |
| 1019606400000 | 1231.26 |
| 1019692800000 | 1218.04 |
| 1019779200000 | 1224.62 |
| 1020038400000 | 1223.29 |
| 1020124800000 | 1220.04 |
| 1020211200000 | 1226.95 |
| 1020297600000 | 1218.7 |
| 1020384000000 | 1236.31 |
| 1020643200000 | 1241.7 |
| 1020729600000 | 1216.51 |
| 1020816000000 | 1230.08 |
| 1020902400000 | 1233.73 |
| 1020988800000 | 1231.52 |
| 1021248000000 | 1234.31 |
| 1021334400000 | 1239.6 |
| 1021420800000 | 1255.4 |
| 1021507200000 | 1260 |
| 1021593600000 | 1274.13 |
| 1021852800000 | 1270.02 |
| 1021939200000 | 1266.41 |
| 1022025600000 | 1253.65 |
| 1022112000000 | 1239.47 |
| 1022198400000 | 1236.84 |
| 1022457600000 | 1240.6 |
| 1022544000000 | 1245.86 |
| 1022630400000 | 1249.65 |
| 1022716800000 | 1239.17 |
| 1022803200000 | 1236.71 |
| 1023062400000 | 1234.92 |
| 1023148800000 | 1216.93 |
| 1023235200000 | 1209.78 |
| 1023321600000 | 1220.55 |
| 1023408000000 | 1195.09 |
| 1023667200000 | 1198.53 |
| 1023753600000 | 1220.51 |
| 1023840000000 | 1197.75 |
| 1023926400000 | 1175 |
| 1024012800000 | 1146 |
| 1024272000000 | 1174.49 |
| 1024358400000 | 1187.63 |
| 1024444800000 | 1180.63 |
| 1024531200000 | 1150.89 |
| 1024617600000 | 1152.86 |
| 1024876800000 | 1119.74 |
| 1024963200000 | 1145.92 |
| 1025049600000 | 1143.27 |
| 1025136000000 | 1154.05 |
| 1025222400000 | 1193.13 |
| 1025481600000 | 1188.09 |
| 1025568000000 | 1147.67 |
| 1025654400000 | 1112.23 |
| 1025740800000 | 1118.8 |
| 1025827200000 | 1155.25 |
| 1026086400000 | 1166.74 |
| 1026172800000 | 1163.18 |
| 1026259200000 | 1132.5 |
| 1026345600000 | 1090.76 |
| 1026432000000 | 1093.88 |
| 1026691200000 | 1079.86 |
| 1026777600000 | 1070.49 |
| 1026864000000 | 1114.33 |
| 1026950400000 | 1132.83 |
| 1027036800000 | 1100.78 |
| 1027296000000 | 1060.3 |
| 1027382400000 | 1021.98 |
| 1027468800000 | 1002.98 |
| 1027555200000 | 1030.1 |
| 1027641600000 | 1006.56 |
| 1027900800000 | 1057.88 |
| 1027987200000 | 1064.75 |
| 1028073600000 | 1068.38 |
| 1028160000000 | 1037.55 |
| 1028246400000 | 1032.48 |
| 1028505600000 | 992.04 |
| 1028592000000 | 992.3 |
| 1028678400000 | 1003.96 |
| 1028764800000 | 1003.59 |
| 1028851200000 | 1019.41 |
| 1029110400000 | 1015.67 |
| 1029196800000 | 1020.12 |
| 1029283200000 | 997.78 |
| 1029369600000 | 1018.56 |
| 1029456000000 | 1020.33 |
| 1029715200000 | 1040.29 |
| 1029801600000 | 1046.25 |
| 1029888000000 | 1062.83 |
| 1029974400000 | 1086.53 |
| 1030060800000 | 1078.05 |
| 1030320000000 | 1062.61 |
| 1030406400000 | 1094.05 |
| 1030492800000 | 1057.11 |
| 1030579200000 | 1043.26 |
| 1030665600000 | 1037.82 |
| 1030924800000 | 1024.8 |
| 1031011200000 | 998.13 |
| 1031097600000 | 997.4 |
| 1031184000000 | 978.16 |
| 1031270400000 | 989.79 |
| 1031529600000 | 976.53 |
| 1031616000000 | 994.42 |
| 1031702400000 | 1022.65 |
| 1031788800000 | 1000.59 |
| 1031875200000 | 970.77 |
| 1032134400000 | 961.2 |
| 1032220800000 | 956.1 |
| 1032307200000 | 931.82 |
| 1032393600000 | 913.45 |
| 1032480000000 | 909.89 |
| 1032739200000 | 880.86 |
| 1032825600000 | 862.16 |
| 1032912000000 | 863.93 |
| 1032998400000 | 893.75 |
| 1033084800000 | 891.62 |
| 1033344000000 | 860.83 |
| 1033430400000 | 847.36 |
| 1033516800000 | 860.78 |
| 1033603200000 | 851.63 |
| 1033689600000 | 833.47 |
| 1033948800000 | 813.6 |
| 1034035200000 | 796.31 |
| 1034121600000 | 798.92 |
| 1034208000000 | 814.52 |
| 1034294400000 | 860.92 |
| 1034553600000 | 850.47 |
| 1034640000000 | 892.65 |
| 1034726400000 | 898.11 |
| 1034812800000 | 928.58 |
| 1034899200000 | 936.57 |
| 1035158400000 | 945.78 |
| 1035244800000 | 952.25 |
| 1035331200000 | 918.01 |
| 1035417600000 | 934.74 |
| 1035504000000 | 926.69 |
| 1035763200000 | 961.9 |
| 1035849600000 | 921.18 |
| 1035936000000 | 943.69 |
| 1036022400000 | 972.6 |
| 1036108800000 | 975.84 |
| 1036368000000 | 1012.71 |
| 1036454400000 | 1008.26 |
| 1036540800000 | 993.86 |
| 1036627200000 | 977.11 |
| 1036713600000 | 966.18 |
| 1036972800000 | 953.21 |
| 1037059200000 | 960.64 |
| 1037145600000 | 942.35 |
| 1037232000000 | 962.38 |
| 1037318400000 | 977.31 |
| 1037577600000 | 993.64 |
| 1037664000000 | 979.36 |
| 1037750400000 | 972.6 |
| 1037836800000 | 1015.88 |
| 1037923200000 | 1034.38 |
| 1038182400000 | 1028.71 |
| 1038268800000 | 1013.18 |
| 1038355200000 | 1032.97 |
| 1038441600000 | 1057.96 |
| 1038528000000 | 1070.9 |
| 1038787200000 | 1073.06 |
| 1038873600000 | 1045.87 |
| 1038960000000 | 1029.4 |
| 1039046400000 | 1014.99 |
| 1039132800000 | 1014.26 |
| 1039392000000 | 996.4 |
| 1039478400000 | 993.13 |
| 1039564800000 | 1000.27 |
| 1039651200000 | 1003.31 |
| 1039737600000 | 981.82 |
| 1039996800000 | 990.1 |
| 1040083200000 | 982.41 |
| 1040169600000 | 959.66 |
| 1040256000000 | 952.63 |
| 1040342400000 | 957.67 |
| 1040601600000 | 946.59 |
| 1040688000000 | 951.08 |
| 1040774400000 | 952.7 |
| 1040860800000 | 958.1 |
| 1040947200000 | 952.48 |
| 1041206400000 | 953.32 |
| 1041292800000 | 964.56 |
| 1041465600000 | 984.16 |
| 1041552000000 | 1003.77 |
| 1041811200000 | 1006.68 |
| 1041897600000 | 993.86 |
| 1041984000000 | 985.36 |
| 1042070400000 | 987.16 |
| 1042156800000 | 1000.49 |
| 1042416000000 | 1005.94 |
| 1042502400000 | 1014.32 |
| 1042588800000 | 998.68 |
| 1042675200000 | 1007.48 |
| 1042761600000 | 985.44 |
| 1043020800000 | 984.05 |
| 1043107200000 | 979.32 |
| 1043193600000 | 957.27 |
| 1043280000000 | 956.53 |
| 1043366400000 | 964.45 |
| 1043625600000 | 933.37 |
| 1043712000000 | 933.57 |
| 1043798400000 | 930.81 |
| 1043884800000 | 953.87 |
| 1043971200000 | 954.09 |
| 1044230400000 | 967.24 |
| 1044316800000 | 950.28 |
| 1044403200000 | 946.06 |
| 1044489600000 | 938.01 |
| 1044576000000 | 930.04 |
| 1044835200000 | 906.49 |
| 1044921600000 | 926.2 |
| 1045008000000 | 898.62 |
| 1045094400000 | 903.61 |
| 1045180800000 | 912.76 |
| 1045440000000 | 929.22 |
| 1045526400000 | 934.86 |
| 1045612800000 | 926.02 |
| 1045699200000 | 916.45 |
| 1045785600000 | 908.38 |
| 1046044800000 | 888.63 |
| 1046131200000 | 861.62 |
| 1046217600000 | 850.13 |
| 1046304000000 | 866.66 |
| 1046390400000 | 894.29 |
| 1046649600000 | 898.28 |
| 1046736000000 | 872.76 |
| 1046822400000 | 865.45 |
| 1046908800000 | 860.59 |
| 1046995200000 | 841.1 |
| 1047254400000 | 832.38 |
| 1047340800000 | 827.01 |
| 1047427200000 | 806.32 |
| 1047513600000 | 822.23 |
| 1047600000000 | 869.38 |
| 1047859200000 | 881.35 |
| 1047945600000 | 886.49 |
| 1048032000000 | 899.38 |
| 1048118400000 | 885.22 |
| 1048204800000 | 905.52 |
| 1048464000000 | 863.26 |
| 1048550400000 | 873.37 |
| 1048636800000 | 874.95 |
| 1048723200000 | 861.29 |
| 1048809600000 | 866.04 |
| 1049068800000 | 836.55 |
| 1049155200000 | 836.8 |
| 1049241600000 | 853.82 |
| 1049328000000 | 869.89 |
| 1049414400000 | 873.43 |
| 1049673600000 | 902.8 |
| 1049760000000 | 889.25 |
| 1049846400000 | 897.03 |
| 1049932800000 | 880.31 |
| 1050019200000 | 887.4 |
| 1050278400000 | 894.44 |
| 1050364800000 | 921.42 |
| 1050451200000 | 940.96 |
| 1050537600000 | 936.8 |
| 1050624000000 | 936.42 |
| 1050883200000 | 936.29 |
| 1050969600000 | 947.39 |
| 1051056000000 | 970.56 |
| 1051142400000 | 956.89 |
| 1051228800000 | 945.45 |
| 1051488000000 | 959.98 |
| 1051574400000 | 976.9 |
| 1051660800000 | 992.74 |
| 1051747200000 | 997.76 |
| 1051833600000 | 995.21 |
| 1052092800000 | 1025.31 |
| 1052179200000 | 1049.95 |
| 1052265600000 | 1051.76 |
| 1052352000000 | 1035.96 |
| 1052438400000 | 1034.49 |
| 1052697600000 | 1033.96 |
| 1052784000000 | 1034.14 |
| 1052870400000 | 1049.39 |
| 1052956800000 | 1050.71 |
| 1053043200000 | 1063.33 |
| 1053302400000 | 1034.21 |
| 1053388800000 | 1036.51 |
| 1053475200000 | 1022.55 |
| 1053561600000 | 1044.67 |
| 1053648000000 | 1050.8 |
| 1053907200000 | 1051.77 |
| 1053993600000 | 1050.89 |
| 1054080000000 | 1071.24 |
| 1054166400000 | 1093.66 |
| 1054252800000 | 1098.67 |
| 1054512000000 | 1111.72 |
| 1054598400000 | 1101.06 |
| 1054684800000 | 1112.78 |
| 1054771200000 | 1130.49 |
| 1054857600000 | 1152.5 |
| 1055116800000 | 1140.61 |
| 1055203200000 | 1138.87 |
| 1055289600000 | 1150.16 |
| 1055376000000 | 1158.16 |
| 1055462400000 | 1146.54 |
| 1055721600000 | 1169.79 |
| 1055808000000 | 1186.75 |
| 1055894400000 | 1167.2 |
| 1055980800000 | 1159.62 |
| 1056067200000 | 1142.8 |
| 1056326400000 | 1119.87 |
| 1056412800000 | 1091.67 |
| 1056499200000 | 1108.29 |
| 1056585600000 | 1098.01 |
| 1056672000000 | 1115.25 |
| 1056931200000 | 1112.98 |
| 1057017600000 | 1098.67 |
| 1057104000000 | 1122.18 |
| 1057190400000 | 1129.78 |
| 1057276800000 | 1130.43 |
| 1057536000000 | 1165.03 |
| 1057622400000 | 1167.42 |
| 1057708800000 | 1157.91 |
| 1057795200000 | 1147.68 |
| 1057881600000 | 1147.49 |
| 1058140800000 | 1156.22 |
| 1058227200000 | 1150.48 |
| 1058313600000 | 1150.55 |
| 1058400000000 | 1126.11 |
| 1058486400000 | 1145.95 |
| 1058745600000 | 1133.45 |
| 1058832000000 | 1134.21 |
| 1058918400000 | 1150.02 |
| 1059004800000 | 1164.34 |
| 1059091200000 | 1167.21 |
| 1059350400000 | 1175.83 |
| 1059436800000 | 1173.25 |
| 1059523200000 | 1173.69 |
| 1059609600000 | 1175.3 |
| 1059696000000 | 1178.74 |
| 1059955200000 | 1178.65 |
| 1060041600000 | 1186.26 |
| 1060128000000 | 1159.43 |
| 1060214400000 | 1152.05 |
| 1060300800000 | 1150.77 |
| 1060560000000 | 1163.55 |
| 1060646400000 | 1166.5 |
| 1060732800000 | 1173.76 |
| 1060819200000 | 1178.89 |
| 1060905600000 | 1182.31 |
| 1061164800000 | 1175.82 |
| 1061251200000 | 1193.81 |
| 1061337600000 | 1185.12 |
| 1061424000000 | 1182.84 |
| 1061510400000 | 1191.22 |
| 1061769600000 | 1174.94 |
| 1061856000000 | 1165.59 |
| 1061942400000 | 1173.19 |
| 1062028800000 | 1183.58 |
| 1062115200000 | 1202.55 |
| 1062374400000 | 1233.05 |
| 1062460800000 | 1223.1 |
| 1062547200000 | 1265.43 |
| 1062633600000 | 1257.63 |
| 1062720000000 | 1276.98 |
| 1062979200000 | 1279.01 |
| 1063065600000 | 1274.94 |
| 1063152000000 | 1235.24 |
| 1063238400000 | 1236.72 |
| 1063324800000 | 1250.08 |
| 1063584000000 | 1255.58 |
| 1063670400000 | 1257.59 |
| 1063756800000 | 1280.68 |
| 1063843200000 | 1284.74 |
| 1063929600000 | 1282.55 |
| 1064188800000 | 1260.84 |
| 1064275200000 | 1247.18 |
| 1064361600000 | 1253.59 |
| 1064448000000 | 1234.28 |
| 1064534400000 | 1224.77 |
| 1064793600000 | 1231.35 |
| 1064880000000 | 1219.82 |
| 1064966400000 | 1233.69 |
| 1065052800000 | 1247.11 |
| 1065139200000 | 1275.11 |
| 1065398400000 | 1289.93 |
| 1065484800000 | 1283 |
| 1065571200000 | 1297.5 |
| 1065657600000 | 1310.44 |
| 1065744000000 | 1314.74 |
| 1066003200000 | 1315.77 |
| 1066089600000 | 1318.72 |
| 1066176000000 | 1326.21 |
| 1066262400000 | 1312.17 |
| 1066348800000 | 1310.98 |
| 1066608000000 | 1309.76 |
| 1066694400000 | 1309.49 |
| 1066780800000 | 1303.46 |
| 1066867200000 | 1282.82 |
| 1066953600000 | 1296.11 |
| 1067212800000 | 1303.34 |
| 1067299200000 | 1315.5 |
| 1067385600000 | 1335.42 |
| 1067472000000 | 1335.84 |
| 1067558400000 | 1332.35 |
| 1067817600000 | 1342.75 |
| 1067904000000 | 1340.38 |
| 1067990400000 | 1324.96 |
| 1068076800000 | 1330.67 |
| 1068163200000 | 1354.17 |
| 1068422400000 | 1347.51 |
| 1068508800000 | 1339.79 |
| 1068595200000 | 1354.55 |
| 1068681600000 | 1368.36 |
| 1068768000000 | 1387.69 |
| 1069027200000 | 1350.72 |
| 1069113600000 | 1357.47 |
| 1069200000000 | 1351.78 |
| 1069286400000 | 1348.34 |
| 1069372800000 | 1364.21 |
| 1069632000000 | 1366.24 |
| 1069718400000 | 1378.24 |
| 1069804800000 | 1390.22 |
| 1069891200000 | 1394.83 |
| 1069977600000 | 1395.21 |
| 1070236800000 | 1416.77 |
| 1070323200000 | 1429.62 |
| 1070409600000 | 1439.24 |
| 1070496000000 | 1435.31 |
| 1070582400000 | 1424.73 |
| 1070841600000 | 1426.41 |
| 1070928000000 | 1426.78 |
| 1071014400000 | 1416.16 |
| 1071100800000 | 1413.28 |
| 1071187200000 | 1435.74 |
| 1071446400000 | 1443.85 |
| 1071532800000 | 1420.71 |
| 1071619200000 | 1415.49 |
| 1071705600000 | 1418.52 |
| 1071792000000 | 1416.83 |
| 1072051200000 | 1417.24 |
| 1072137600000 | 1413.8 |
| 1072224000000 | 1425.32 |
| 1072310400000 | 1424.24 |
| 1072396800000 | 1422.29 |
| 1072656000000 | 1431.54 |
| 1072742400000 | 1442.47 |
| 1072828800000 | 1456.25 |
| 1073001600000 | 1468.04 |
| 1073260800000 | 1480.88 |
| 1073347200000 | 1489.42 |
| 1073433600000 | 1485.52 |
| 1073520000000 | 1520.72 |
| 1073606400000 | 1528.63 |
| 1073865600000 | 1519.67 |
| 1073952000000 | 1534.8 |
| 1074038400000 | 1551.9 |
| 1074124800000 | 1545.04 |
| 1074211200000 | 1550.22 |
| 1074470400000 | 1559.58 |
| 1074556800000 | 1568.47 |
| 1074643200000 | 1572.82 |
| 1074729600000 | 1577.4 |
| 1074816000000 | 1579.82 |
| 1075075200000 | 1557.51 |
| 1075161600000 | 1579.16 |
| 1075248000000 | 1570.92 |
| 1075334400000 | 1530.65 |
| 1075420800000 | 1534.1 |
| 1075680000000 | 1539.82 |
| 1075766400000 | 1539.2 |
| 1075852800000 | 1515.93 |
| 1075939200000 | 1525.73 |
| 1076025600000 | 1542.68 |
| 1076284800000 | 1562.53 |
| 1076371200000 | 1580.32 |
| 1076457600000 | 1580.57 |
| 1076544000000 | 1609.43 |
| 1076630400000 | 1598.97 |
| 1076889600000 | 1605.83 |
| 1076976000000 | 1616.8 |
| 1077062400000 | 1619.82 |
| 1077148800000 | 1616.89 |
| 1077235200000 | 1586.93 |
| 1077494400000 | 1590.95 |
| 1077580800000 | 1583.75 |
| 1077667200000 | 1582.79 |
| 1077753600000 | 1569.29 |
| 1077840000000 | 1574.23 |
| 1078099200000 | 1591.6 |
| 1078185600000 | 1592.59 |
| 1078272000000 | 1572.51 |
| 1078358400000 | 1591.79 |
| 1078444800000 | 1618.45 |
| 1078704000000 | 1625.22 |
| 1078790400000 | 1598.35 |
| 1078876800000 | 1560.55 |
| 1078963200000 | 1509.63 |
| 1079049600000 | 1508.21 |
| 1079308800000 | 1467.73 |
| 1079395200000 | 1487.08 |
| 1079481600000 | 1509.35 |
| 1079568000000 | 1501.48 |
| 1079654400000 | 1500.43 |
| 1079913600000 | 1465.64 |
| 1080000000000 | 1465.81 |
| 1080086400000 | 1449.16 |
| 1080172800000 | 1480.03 |
| 1080259200000 | 1473.63 |
| 1080518400000 | 1502.26 |
| 1080604800000 | 1501.31 |
| 1080691200000 | 1520.97 |
| 1080777600000 | 1553.85 |
| 1080864000000 | 1555.62 |
| 1081123200000 | 1556.25 |
| 1081209600000 | 1541.75 |
| 1081296000000 | 1555.76 |
| 1081382400000 | 1555.63 |
| 1081468800000 | 1555.63 |
| 1081728000000 | 1551.26 |
| 1081814400000 | 1533.14 |
| 1081900800000 | 1515.3 |
| 1081987200000 | 1507.5 |
| 1082073600000 | 1524.2 |
| 1082332800000 | 1523.86 |
| 1082419200000 | 1529.06 |
| 1082505600000 | 1502.78 |
| 1082592000000 | 1512.82 |
| 1082678400000 | 1524.37 |
| 1082937600000 | 1537.31 |
| 1083024000000 | 1546.99 |
| 1083110400000 | 1520.65 |
| 1083196800000 | 1516.47 |
| 1083283200000 | 1502.43 |
| 1083542400000 | 1518.51 |
| 1083628800000 | 1528.72 |
| 1083715200000 | 1542.88 |
| 1083801600000 | 1499.49 |
| 1083888000000 | 1481.63 |
| 1084147200000 | 1428.36 |
| 1084233600000 | 1447.45 |
| 1084320000000 | 1427.29 |
| 1084406400000 | 1435.71 |
| 1084492800000 | 1421.81 |
| 1084752000000 | 1416.21 |
| 1084838400000 | 1427.92 |
| 1084924800000 | 1476.8 |
| 1085011200000 | 1449.79 |
| 1085097600000 | 1462.75 |
| 1085356800000 | 1463.74 |
| 1085443200000 | 1470.56 |
| 1085529600000 | 1489.17 |
| 1085616000000 | 1520.23 |
| 1085702400000 | 1504.24 |
| 1085961600000 | 1511.76 |
| 1086048000000 | 1492.04 |
| 1086134400000 | 1504.02 |
| 1086220800000 | 1502.7 |
| 1086307200000 | 1522.87 |
| 1086566400000 | 1537.75 |
| 1086652800000 | 1527.68 |
| 1086739200000 | 1504 |
| 1086825600000 | 1500.15 |
| 1086912000000 | 1485.9 |
| 1087171200000 | 1475.2 |
| 1087257600000 | 1485.72 |
| 1087344000000 | 1489.56 |
| 1087430400000 | 1498.07 |
| 1087516800000 | 1509.75 |
| 1087776000000 | 1509.8 |
| 1087862400000 | 1504.47 |
| 1087948800000 | 1526.62 |
| 1088035200000 | 1559.42 |
| 1088121600000 | 1549.81 |
| 1088380800000 | 1574.46 |
| 1088467200000 | 1567.11 |
| 1088553600000 | 1573.5 |
| 1088640000000 | 1560.21 |
| 1088726400000 | 1564.78 |
| 1088985600000 | 1555.97 |
| 1089072000000 | 1542.05 |
| 1089158400000 | 1552.36 |
| 1089244800000 | 1550.19 |
| 1089331200000 | 1544.14 |
| 1089590400000 | 1541.18 |
| 1089676800000 | 1535.14 |
| 1089763200000 | 1548.51 |
| 1089849600000 | 1524.71 |
| 1089936000000 | 1542.04 |
| 1090195200000 | 1532.93 |
| 1090281600000 | 1530.31 |
| 1090368000000 | 1533.82 |
| 1090454400000 | 1518.2 |
| 1090540800000 | 1495.1 |
| 1090800000000 | 1482.77 |
| 1090886400000 | 1483.8 |
| 1090972800000 | 1490.51 |
| 1091059200000 | 1504.55 |
| 1091145600000 | 1493.85 |
| 1091404800000 | 1482.31 |
| 1091491200000 | 1494.96 |
| 1091577600000 | 1470.99 |
| 1091664000000 | 1469.8 |
| 1091750400000 | 1455.61 |
| 1092009600000 | 1437.34 |
| 1092096000000 | 1456.06 |
| 1092182400000 | 1420.14 |
| 1092268800000 | 1412.42 |
| 1092355200000 | 1434.3 |
| 1092614400000 | 1452.67 |
| 1092700800000 | 1468.15 |
| 1092787200000 | 1465.47 |
| 1092873600000 | 1475.67 |
| 1092960000000 | 1463.8 |
| 1093219200000 | 1473.65 |
| 1093305600000 | 1469.21 |
| 1093392000000 | 1461.41 |
| 1093478400000 | 1473.64 |
| 1093564800000 | 1475.32 |
| 1093824000000 | 1466.9 |
| 1093910400000 | 1461.97 |
| 1093996800000 | 1468.98 |
| 1094083200000 | 1470.71 |
| 1094169600000 | 1462.63 |
| 1094428800000 | 1476.78 |
| 1094515200000 | 1481.78 |
| 1094601600000 | 1491.22 |
| 1094688000000 | 1474.48 |
| 1094774400000 | 1500.9 |
| 1095033600000 | 1517.46 |
| 1095120000000 | 1517.44 |
| 1095206400000 | 1492.28 |
| 1095292800000 | 1488.91 |
| 1095379200000 | 1496.24 |
| 1095638400000 | 1485.87 |
| 1095724800000 | 1506.53 |
| 1095811200000 | 1493.2 |
| 1095897600000 | 1486.41 |
| 1095984000000 | 1491.63 |
| 1096243200000 | 1484.37 |
| 1096329600000 | 1486.95 |
| 1096416000000 | 1499.52 |
| 1096502400000 | 1508.49 |
| 1096588800000 | 1530.05 |
| 1096848000000 | 1535.76 |
| 1096934400000 | 1538.95 |
| 1097020800000 | 1537.65 |
| 1097107200000 | 1531.54 |
| 1097193600000 | 1542.7 |
| 1097452800000 | 1530.46 |
| 1097539200000 | 1501.37 |
| 1097625600000 | 1497.91 |
| 1097712000000 | 1508.03 |
| 1097798400000 | 1524.43 |
| 1098057600000 | 1519.58 |
| 1098144000000 | 1529.43 |
| 1098230400000 | 1526.42 |
| 1098316800000 | 1531.83 |
| 1098403200000 | 1539.46 |
| 1098662400000 | 1529.09 |
| 1098748800000 | 1541.6 |
| 1098835200000 | 1561.87 |
| 1098921600000 | 1563.79 |
| 1099008000000 | 1566.68 |
| 1099267200000 | 1577.66 |
| 1099353600000 | 1585.3 |
| 1099440000000 | 1601.47 |
| 1099526400000 | 1609.78 |
| 1099612800000 | 1619.56 |
| 1099872000000 | 1630.13 |
| 1099958400000 | 1628.95 |
| 1100044800000 | 1642.36 |
| 1100131200000 | 1655.85 |
| 1100217600000 | 1671.66 |
| 1100476800000 | 1657.64 |
| 1100563200000 | 1640.6 |
| 1100649600000 | 1669.8 |
| 1100736000000 | 1667.61 |
| 1100822400000 | 1669.64 |
| 1101081600000 | 1658.12 |
| 1101168000000 | 1664.85 |
| 1101254400000 | 1678.27 |
| 1101340800000 | 1710.21 |
| 1101427200000 | 1715.21 |
| 1101686400000 | 1717.34 |
| 1101772800000 | 1703.1 |
| 1101859200000 | 1720.36 |
| 1101945600000 | 1720.45 |
| 1102032000000 | 1722.54 |
| 1102291200000 | 1724.42 |
| 1102377600000 | 1729.55 |
| 1102464000000 | 1704.94 |
| 1102550400000 | 1692.9 |
| 1102636800000 | 1701.78 |
| 1102896000000 | 1729.47 |
| 1102982400000 | 1729.21 |
| 1103068800000 | 1752.39 |
| 1103155200000 | 1743.64 |
| 1103241600000 | 1726.56 |
| 1103500800000 | 1746.84 |
| 1103587200000 | 1743.06 |
| 1103673600000 | 1756.33 |
| 1103760000000 | 1772.09 |
| 1103846400000 | 1776.88 |
| 1104105600000 | 1789.83 |
| 1104192000000 | 1791.29 |
| 1104278400000 | 1789.32 |
| 1104364800000 | 1798.05 |
| 1104451200000 | 1794.3 |
| 1104710400000 | 1797.96 |
| 1104796800000 | 1771.82 |
| 1104883200000 | 1751.04 |
| 1104969600000 | 1752.39 |
| 1105056000000 | 1736.86 |
| 1105315200000 | 1753.36 |
| 1105401600000 | 1744.85 |
| 1105488000000 | 1752.27 |
| 1105574400000 | 1745.85 |
| 1105660800000 | 1737.57 |
| 1105920000000 | 1750.47 |
| 1106006400000 | 1742.65 |
| 1106092800000 | 1743.57 |
| 1106179200000 | 1726.48 |
| 1106265600000 | 1736.7 |
| 1106524800000 | 1730.18 |
| 1106611200000 | 1733.71 |
| 1106697600000 | 1757.22 |
| 1106784000000 | 1761.7 |
| 1106870400000 | 1758.68 |
| 1107129600000 | 1785.56 |
| 1107216000000 | 1782.62 |
| 1107302400000 | 1794.39 |
| 1107388800000 | 1779.64 |
| 1107475200000 | 1796.01 |
| 1107734400000 | 1797.28 |
| 1107820800000 | 1784.52 |
| 1107907200000 | 1780.87 |
| 1107993600000 | 1798.45 |
| 1108080000000 | 1814.72 |
| 1108339200000 | 1829.33 |
| 1108425600000 | 1847.26 |
| 1108512000000 | 1844.99 |
| 1108598400000 | 1857.1 |
| 1108684800000 | 1860.27 |
| 1108944000000 | 1845.58 |
| 1109030400000 | 1851.5 |
| 1109116800000 | 1838.21 |
| 1109203200000 | 1849.5 |
| 1109289600000 | 1872.38 |
| 1109548800000 | 1872.69 |
| 1109635200000 | 1869.9 |
| 1109721600000 | 1858.08 |
| 1109808000000 | 1865.58 |
| 1109894400000 | 1892.93 |
| 1110153600000 | 1885.68 |
| 1110240000000 | 1897.76 |
| 1110326400000 | 1899.34 |
| 1110412800000 | 1895.13 |
| 1110499200000 | 1912.68 |
| 1110758400000 | 1901 |
| 1110844800000 | 1894.7 |
| 1110931200000 | 1890.05 |
| 1111017600000 | 1880.1 |
| 1111104000000 | 1866.94 |
| 1111363200000 | 1852.43 |
| 1111449600000 | 1858.99 |
| 1111536000000 | 1822.47 |
| 1111622400000 | 1839.11 |
| 1111708800000 | 1839.11 |
| 1111968000000 | 1826.21 |
| 1112054400000 | 1821.87 |
| 1112140800000 | 1822.99 |
| 1112227200000 | 1828.95 |
| 1112313600000 | 1833.22 |
| 1112572800000 | 1804.66 |
| 1112659200000 | 1817.57 |
| 1112745600000 | 1828.19 |
| 1112832000000 | 1837.85 |
| 1112918400000 | 1839.14 |
| 1113177600000 | 1849.16 |
| 1113264000000 | 1835.52 |
| 1113350400000 | 1847.34 |
| 1113436800000 | 1820.32 |
| 1113523200000 | 1802.19 |
| 1113782400000 | 1780.72 |
| 1113868800000 | 1789.64 |
| 1113955200000 | 1793.35 |
| 1114041600000 | 1803.36 |
| 1114128000000 | 1808.2 |
| 1114387200000 | 1797.31 |
| 1114473600000 | 1789.77 |
| 1114560000000 | 1755.61 |
| 1114646400000 | 1740.4 |
| 1114732800000 | 1750.22 |
| 1114992000000 | 1757.49 |
| 1115078400000 | 1773.28 |
| 1115164800000 | 1797.08 |
| 1115251200000 | 1803.66 |
| 1115337600000 | 1792 |
| 1115596800000 | 1782.01 |
| 1115683200000 | 1778.95 |
| 1115769600000 | 1769.89 |
| 1115856000000 | 1764.46 |
| 1115942400000 | 1757.02 |
| 1116201600000 | 1753.91 |
| 1116288000000 | 1764.07 |
| 1116374400000 | 1786.93 |
| 1116460800000 | 1795.32 |
| 1116547200000 | 1789.07 |
| 1116806400000 | 1802.49 |
| 1116892800000 | 1791.85 |
| 1116979200000 | 1796.41 |
| 1117065600000 | 1800.02 |
| 1117152000000 | 1794.61 |
| 1117411200000 | 1795.53 |
| 1117497600000 | 1788.68 |
| 1117584000000 | 1798.28 |
| 1117670400000 | 1796.53 |
| 1117756800000 | 1793.24 |
| 1118016000000 | 1790.57 |
| 1118102400000 | 1807.87 |
| 1118188800000 | 1825.77 |
| 1118275200000 | 1798.85 |
| 1118361600000 | 1799.92 |
| 1118620800000 | 1796.06 |
| 1118707200000 | 1794.23 |
| 1118793600000 | 1797.16 |
| 1118880000000 | 1803.56 |
| 1118966400000 | 1838.67 |
| 1119225600000 | 1810.65 |
| 1119312000000 | 1815.68 |
| 1119398400000 | 1818.77 |
| 1119484800000 | 1809.72 |
| 1119571200000 | 1799.74 |
| 1119830400000 | 1794.77 |
| 1119916800000 | 1795.03 |
| 1120003200000 | 1813.67 |
| 1120089600000 | 1813.66 |
| 1120176000000 | 1806.55 |
| 1120435200000 | 1798.55 |
| 1120521600000 | 1794.6 |
| 1120608000000 | 1804.24 |
| 1120694400000 | 1779.28 |
| 1120780800000 | 1795.36 |
| 1121040000000 | 1835.36 |
| 1121126400000 | 1846.29 |
| 1121212800000 | 1839.97 |
| 1121299200000 | 1847.65 |
| 1121385600000 | 1828.68 |
| 1121644800000 | 1824.19 |
| 1121731200000 | 1828.78 |
| 1121817600000 | 1830.67 |
| 1121904000000 | 1861.36 |
| 1121990400000 | 1870.11 |
| 1122249600000 | 1855.75 |
| 1122336000000 | 1851.84 |
| 1122422400000 | 1862.24 |
| 1122508800000 | 1884.21 |
| 1122595200000 | 1882.55 |
| 1122854400000 | 1900.11 |
| 1122940800000 | 1912.25 |
| 1123027200000 | 1930.29 |
| 1123113600000 | 1934.8 |
| 1123200000000 | 1934.42 |
| 1123459200000 | 1947.14 |
| 1123545600000 | 1950.95 |
| 1123632000000 | 1964.39 |
| 1123718400000 | 1959.41 |
| 1123804800000 | 1947.64 |
| 1124064000000 | 1936.64 |
| 1124150400000 | 1924.9 |
| 1124236800000 | 1915.6 |
| 1124323200000 | 1886.11 |
| 1124409600000 | 1888.01 |
| 1124668800000 | 1913.02 |
| 1124755200000 | 1897.94 |
| 1124841600000 | 1905.76 |
| 1124928000000 | 1894.87 |
| 1125014400000 | 1897.74 |
| 1125273600000 | 1887.37 |
| 1125360000000 | 1876.68 |
| 1125446400000 | 1917.36 |
| 1125532800000 | 1952.57 |
| 1125619200000 | 1961 |
| 1125878400000 | 1962.09 |
| 1125964800000 | 1968.37 |
| 1126051200000 | 1971.68 |
| 1126137600000 | 1958.1 |
| 1126224000000 | 1976.7 |
| 1126483200000 | 1961.65 |
| 1126569600000 | 1948.2 |
| 1126656000000 | 1957.48 |
| 1126742400000 | 1957.43 |
| 1126828800000 | 1976.63 |
| 1127088000000 | 1957.67 |
| 1127174400000 | 1968.85 |
| 1127260800000 | 1955.95 |
| 1127347200000 | 1920.33 |
| 1127433600000 | 1924.92 |
| 1127692800000 | 1936.95 |
| 1127779200000 | 1924.77 |
| 1127865600000 | 1935.53 |
| 1127952000000 | 1935.59 |
| 1128038400000 | 1952.91 |
| 1128297600000 | 1938.87 |
| 1128384000000 | 1955.99 |
| 1128470400000 | 1950.99 |
| 1128556800000 | 1962.93 |
| 1128643200000 | 1957.18 |
| 1128902400000 | 1946.85 |
| 1128988800000 | 1940.16 |
| 1129075200000 | 1934.28 |
| 1129161600000 | 1890.76 |
| 1129248000000 | 1915.68 |
| 1129507200000 | 1912.46 |
| 1129593600000 | 1892.85 |
| 1129680000000 | 1861.44 |
| 1129766400000 | 1872.17 |
| 1129852800000 | 1871.72 |
| 1130112000000 | 1885.11 |
| 1130198400000 | 1896.02 |
| 1130284800000 | 1886.83 |
| 1130371200000 | 1874.4 |
| 1130457600000 | 1861.17 |
| 1130716800000 | 1880 |
| 1130803200000 | 1880.91 |
| 1130889600000 | 1882 |
| 1130976000000 | 1905.93 |
| 1131062400000 | 1879.92 |
| 1131321600000 | 1880 |
| 1131408000000 | 1870.91 |
| 1131494400000 | 1863.66 |
| 1131580800000 | 1861.22 |
| 1131667200000 | 1876.88 |
| 1131926400000 | 1877.58 |
| 1132012800000 | 1867.07 |
| 1132099200000 | 1863.69 |
| 1132185600000 | 1882.38 |
| 1132272000000 | 1894.31 |
| 1132531200000 | 1907.66 |
| 1132617600000 | 1905.93 |
| 1132704000000 | 1925.43 |
| 1132790400000 | 1924.18 |
| 1132876800000 | 1917.03 |
| 1133136000000 | 1922.41 |
| 1133222400000 | 1926.31 |
| 1133308800000 | 1933.8 |
| 1133395200000 | 1937.97 |
| 1133481600000 | 1944.83 |
| 1133740800000 | 1961.7 |
| 1133827200000 | 1973.39 |
| 1133913600000 | 1965.63 |
| 1134000000000 | 1990.34 |
| 1134086400000 | 1992.34 |
| 1134345600000 | 2022.34 |
| 1134432000000 | 2016.76 |
| 1134518400000 | 2022.87 |
| 1134604800000 | 2008.26 |
| 1134691200000 | 2024.34 |
| 1134950400000 | 2022.93 |
| 1135036800000 | 1995.32 |
| 1135123200000 | 1996.13 |
| 1135209600000 | 2010.3 |
| 1135296000000 | 2014.48 |
| 1135555200000 | 2014.48 |
| 1135641600000 | 2022.02 |
| 1135728000000 | 2027.62 |
| 1135814400000 | 2021.51 |
| 1135900800000 | 2003.29 |
| 1136160000000 | 2017.89 |
| 1136246400000 | 2061.36 |
| 1136332800000 | 2103.28 |
| 1136419200000 | 2107.29 |
| 1136505600000 | 2134.76 |
| 1136764800000 | 2131.58 |
| 1136851200000 | 2126.9 |
| 1136937600000 | 2149 |
| 1137024000000 | 2151.33 |
| 1137110400000 | 2146.83 |
| 1137369600000 | 2162.81 |
| 1137456000000 | 2141.55 |
| 1137542400000 | 2143.06 |
| 1137628800000 | 2165.78 |
| 1137715200000 | 2141.01 |
| 1137974400000 | 2160.68 |
| 1138060800000 | 2170.88 |
| 1138147200000 | 2178.6 |
| 1138233600000 | 2205.77 |
| 1138320000000 | 2189.59 |
| 1138579200000 | 2173.07 |
| 1138665600000 | 2178.9 |
| 1138752000000 | 2188.47 |
| 1138838400000 | 2155.64 |
| 1138924800000 | 2148.82 |
| 1139184000000 | 2160.22 |
| 1139270400000 | 2148.05 |
| 1139356800000 | 2151.12 |
| 1139443200000 | 2160.09 |
| 1139529600000 | 2140.02 |
| 1139788800000 | 2158.16 |
| 1139875200000 | 2146.61 |
| 1139961600000 | 2153.56 |
| 1140048000000 | 2157.93 |
| 1140134400000 | 2170.25 |
| 1140393600000 | 2169.98 |
| 1140480000000 | 2157.4 |
| 1140566400000 | 2161.25 |
| 1140652800000 | 2183.81 |
| 1140739200000 | 2175.08 |
| 1140998400000 | 2191.61 |
| 1141084800000 | 2184.59 |
| 1141171200000 | 2222.41 |
| 1141257600000 | 2218.66 |
| 1141344000000 | 2219.69 |
| 1141603200000 | 2233.45 |
| 1141689600000 | 2184.91 |
| 1141776000000 | 2144.68 |
| 1141862400000 | 2160.36 |
| 1141948800000 | 2173.08 |
| 1142208000000 | 2190.79 |
| 1142294400000 | 2198.6 |
| 1142380800000 | 2208.7 |
| 1142467200000 | 2230.61 |
| 1142553600000 | 2243.25 |
| 1142812800000 | 2267.79 |
| 1142899200000 | 2253.83 |
| 1142985600000 | 2260.27 |
| 1143072000000 | 2245.52 |
| 1143158400000 | 2266.33 |
| 1143417600000 | 2259.67 |
| 1143504000000 | 2264.1 |
| 1143590400000 | 2256.67 |
| 1143676800000 | 2288.49 |
| 1143763200000 | 2279.2 |
| 1144022400000 | 2301.07 |
| 1144108800000 | 2285.56 |
| 1144195200000 | 2295.25 |
| 1144281600000 | 2295.68 |
| 1144368000000 | 2297.14 |
| 1144627200000 | 2293.41 |
| 1144713600000 | 2254.21 |
| 1144800000000 | 2240.42 |
| 1144886400000 | 2243.51 |
| 1144972800000 | 2243.51 |
| 1145232000000 | 2279.15 |
| 1145318400000 | 2266.01 |
| 1145404800000 | 2304.07 |
| 1145491200000 | 2328.12 |
| 1145577600000 | 2354.08 |
| 1145836800000 | 2360.71 |
| 1145923200000 | 2378.23 |
| 1146009600000 | 2393.55 |
| 1146096000000 | 2406.82 |
| 1146182400000 | 2383.21 |
| 1146441600000 | 2387.38 |
| 1146528000000 | 2410.52 |
| 1146614400000 | 2389.28 |
| 1146700800000 | 2419.75 |
| 1146787200000 | 2456.5 |
| 1147046400000 | 2470.38 |
| 1147132800000 | 2495.55 |
| 1147219200000 | 2505.77 |
| 1147305600000 | 2479.51 |
| 1147392000000 | 2425.35 |
| 1147651200000 | 2369.98 |
| 1147737600000 | 2360.35 |
| 1147824000000 | 2277.02 |
| 1147910400000 | 2250.65 |
| 1147996800000 | 2251.16 |
| 1148256000000 | 2194.64 |
| 1148342400000 | 2262.27 |
| 1148428800000 | 2212.69 |
| 1148515200000 | 2238 |
| 1148601600000 | 2277.99 |
| 1148860800000 | 2297.09 |
| 1148947200000 | 2272.35 |
| 1149033600000 | 2283.99 |
| 1149120000000 | 2283.3 |
| 1149206400000 | 2319.32 |
| 1149465600000 | 2301.7 |
| 1149552000000 | 2223.92 |
| 1149638400000 | 2218.77 |
| 1149724800000 | 2139.88 |
| 1149811200000 | 2173.78 |
| 1150070400000 | 2151.6 |
| 1150156800000 | 2089.19 |
| 1150243200000 | 2104.18 |
| 1150329600000 | 2166.88 |
| 1150416000000 | 2163.06 |
| 1150675200000 | 2168.16 |
| 1150761600000 | 2183.55 |
| 1150848000000 | 2199.95 |
| 1150934400000 | 2201.38 |
| 1151020800000 | 2187.86 |
| 1151280000000 | 2191.59 |
| 1151366400000 | 2180.53 |
| 1151452800000 | 2163.67 |
| 1151539200000 | 2199.58 |
| 1151625600000 | 2291.32 |
| 1151884800000 | 2295.76 |
| 1151971200000 | 2299.86 |
| 1152057600000 | 2251.01 |
| 1152144000000 | 2272.58 |
| 1152230400000 | 2280.04 |
| 1152489600000 | 2269.69 |
| 1152576000000 | 2236.94 |
| 1152662400000 | 2237.14 |
| 1152748800000 | 2198.37 |
| 1152835200000 | 2158.79 |
| 1153094400000 | 2111.68 |
| 1153180800000 | 2088.77 |
| 1153267200000 | 2149.49 |
| 1153353600000 | 2180.11 |
| 1153440000000 | 2150.06 |
| 1153699200000 | 2184.69 |
| 1153785600000 | 2196.64 |
| 1153872000000 | 2194.94 |
| 1153958400000 | 2254.35 |
| 1154044800000 | 2274.32 |
| 1154304000000 | 2263.25 |
| 1154390400000 | 2235.69 |
| 1154476800000 | 2273.04 |
| 1154563200000 | 2240.35 |
| 1154649600000 | 2277.28 |
| 1154908800000 | 2246.2 |
| 1154995200000 | 2244.71 |
| 1155081600000 | 2270.29 |
| 1155168000000 | 2225.67 |
| 1155254400000 | 2234.35 |
| 1155513600000 | 2251.94 |
| 1155600000000 | 2277.99 |
| 1155686400000 | 2312.64 |
| 1155772800000 | 2338.19 |
| 1155859200000 | 2330.06 |
| 1156118400000 | 2341.13 |
| 1156204800000 | 2343.64 |
| 1156291200000 | 2337.51 |
| 1156377600000 | 2335.6 |
| 1156464000000 | 2341.88 |
| 1156723200000 | 2364.17 |
| 1156809600000 | 2371.35 |
| 1156896000000 | 2412.09 |
| 1156982400000 | 2395.64 |
| 1157068800000 | 2410.89 |
| 1157328000000 | 2435.92 |
| 1157414400000 | 2410.02 |
| 1157500800000 | 2385.61 |
| 1157587200000 | 2350.66 |
| 1157673600000 | 2356.27 |
| 1157932800000 | 2355.81 |
| 1158019200000 | 2385.47 |
| 1158105600000 | 2377.5 |
| 1158192000000 | 2391.68 |
| 1158278400000 | 2381.33 |
| 1158537600000 | 2395.49 |
| 1158624000000 | 2393.57 |
| 1158710400000 | 2409.83 |
| 1158796800000 | 2417.26 |
| 1158883200000 | 2419.8 |
| 1159142400000 | 2402.72 |
| 1159228800000 | 2418.57 |
| 1159315200000 | 2432.35 |
| 1159401600000 | 2443.13 |
| 1159488000000 | 2438.49 |
| 1159747200000 | 2451.53 |
| 1159833600000 | 2433.47 |
| 1159920000000 | 2431.07 |
| 1160006400000 | 2450.53 |
| 1160092800000 | 2434.91 |
| 1160352000000 | 2434.78 |
| 1160438400000 | 2442.3 |
| 1160524800000 | 2442.23 |
| 1160611200000 | 2450.2 |
| 1160697600000 | 2450.11 |
| 1160956800000 | 2466.71 |
| 1161043200000 | 2433.76 |
| 1161129600000 | 2464.25 |
| 1161216000000 | 2489.91 |
| 1161302400000 | 2499.05 |
| 1161561600000 | 2502.65 |
| 1161648000000 | 2501.89 |
| 1161734400000 | 2520.54 |
| 1161820800000 | 2544.81 |
| 1161907200000 | 2545.11 |
| 1162166400000 | 2530.92 |
| 1162252800000 | 2547.8 |
| 1162339200000 | 2560.6 |
| 1162425600000 | 2545.98 |
| 1162512000000 | 2551.89 |
| 1162771200000 | 2586.34 |
| 1162857600000 | 2617.7 |
| 1162944000000 | 2614.08 |
| 1163030400000 | 2630.42 |
| 1163116800000 | 2658.07 |
| 1163376000000 | 2678.7 |
| 1163462400000 | 2668.48 |
| 1163548800000 | 2687.14 |
| 1163635200000 | 2708.88 |
| 1163721600000 | 2689.35 |
| 1163980800000 | 2686.37 |
| 1164067200000 | 2698.3 |
| 1164153600000 | 2746.52 |
| 1164240000000 | 2740.32 |
| 1164326400000 | 2761.73 |
| 1164585600000 | 2713.84 |
| 1164672000000 | 2693.18 |
| 1164758400000 | 2743.07 |
| 1164844800000 | 2745.99 |
| 1164931200000 | 2744.87 |
| 1165190400000 | 2758.33 |
| 1165276800000 | 2779.76 |
| 1165363200000 | 2774.77 |
| 1165449600000 | 2791.61 |
| 1165536000000 | 2812.84 |
| 1165795200000 | 2801.46 |
| 1165881600000 | 2806.99 |
| 1165968000000 | 2814.13 |
| 1166054400000 | 2817.05 |
| 1166140800000 | 2820.13 |
| 1166400000000 | 2821.01 |
| 1166486400000 | 2823.51 |
| 1166572800000 | 2854.35 |
| 1166659200000 | 2858.97 |
| 1166745600000 | 2838.48 |
| 1167004800000 | 2838.48 |
| 1167091200000 | 2834.06 |
| 1167177600000 | 2848.42 |
| 1167264000000 | 2863.16 |
| 1167350400000 | 2879.19 |
| 1167696000000 | 2925.32 |
| 1167782400000 | 2903.17 |
| 1167868800000 | 2839.85 |
| 1167955200000 | 2807.13 |
| 1168214400000 | 2830.48 |
| 1168300800000 | 2824.93 |
| 1168387200000 | 2810.85 |
| 1168473600000 | 2844.61 |
| 1168560000000 | 2852.24 |
| 1168819200000 | 2853.01 |
| 1168905600000 | 2839.61 |
| 1168992000000 | 2839.49 |
| 1169078400000 | 2844.7 |
| 1169164800000 | 2849.87 |
| 1169424000000 | 2863.19 |
| 1169510400000 | 2866.56 |
| 1169596800000 | 2879.4 |
| 1169683200000 | 2869.42 |
| 1169769600000 | 2838.11 |
| 1170028800000 | 2859.48 |
| 1170115200000 | 2872.08 |
| 1170201600000 | 2867.19 |
| 1170288000000 | 2899.45 |
| 1170374400000 | 2893.73 |
| 1170633600000 | 2894.72 |
| 1170720000000 | 2898.04 |
| 1170806400000 | 2942.62 |
| 1170892800000 | 2924.17 |
| 1170979200000 | 2925.54 |
| 1171238400000 | 2903.89 |
| 1171324800000 | 2940.52 |
| 1171411200000 | 2998.24 |
| 1171497600000 | 3016.68 |
| 1171584000000 | 3020.99 |
| 1171843200000 | 3038.99 |
| 1171929600000 | 3027.91 |
| 1172016000000 | 3024.27 |
| 1172102400000 | 3035.07 |
| 1172188800000 | 3039.11 |
| 1172448000000 | 3039.39 |
| 1172534400000 | 2937.96 |
| 1172620800000 | 2921.69 |
| 1172707200000 | 2878.33 |
| 1172793600000 | 2891.99 |
| 1173052800000 | 2841.19 |
| 1173139200000 | 2857.63 |
| 1173225600000 | 2888.23 |
| 1173312000000 | 2923.5 |
| 1173398400000 | 2916.79 |
| 1173657600000 | 2922.95 |
| 1173744000000 | 2884.95 |
| 1173830400000 | 2817.88 |
| 1173916800000 | 2882.61 |
| 1174003200000 | 2909.19 |
| 1174262400000 | 2948.97 |
| 1174348800000 | 2973.26 |
| 1174435200000 | 3009.31 |
| 1174521600000 | 3074.99 |
| 1174608000000 | 3087.84 |
| 1174867200000 | 3100.73 |
| 1174953600000 | 3101.33 |
| 1175040000000 | 3103.87 |
| 1175126400000 | 3144.8 |
| 1175212800000 | 3132.6 |
| 1175472000000 | 3179.93 |
| 1175558400000 | 3210.83 |
| 1175644800000 | 3217.74 |
| 1175731200000 | 3246.28 |
| 1175817600000 | 3246.28 |
| 1176076800000 | 3229.36 |
| 1176163200000 | 3235.23 |
| 1176249600000 | 3207.63 |
| 1176336000000 | 3211.8 |
| 1176422400000 | 3221.96 |
| 1176681600000 | 3250.64 |
| 1176768000000 | 3246.76 |
| 1176854400000 | 3234.48 |
| 1176940800000 | 3229.29 |
| 1177027200000 | 3268.5 |
| 1177286400000 | 3266.58 |
| 1177372800000 | 3245.52 |
| 1177459200000 | 3286.49 |
| 1177545600000 | 3253.25 |
| 1177632000000 | 3254.68 |
| 1177891200000 | 3253.05 |
| 1177977600000 | 3240.9 |
| 1178064000000 | 3251.66 |
| 1178150400000 | 3254.06 |
| 1178236800000 | 3300.56 |
| 1178496000000 | 3309.02 |
| 1178582400000 | 3252.18 |
| 1178668800000 | 3246.79 |
| 1178755200000 | 3230.25 |
| 1178841600000 | 3237.34 |
| 1179100800000 | 3225.34 |
| 1179187200000 | 3244.9 |
| 1179273600000 | 3235.35 |
| 1179360000000 | 3227.24 |
| 1179446400000 | 3248.99 |
| 1179705600000 | 3233.83 |
| 1179792000000 | 3253.24 |
| 1179878400000 | 3275.86 |
| 1179964800000 | 3248.71 |
| 1180051200000 | 3248.95 |
| 1180310400000 | 3257.59 |
| 1180396800000 | 3263.99 |
| 1180483200000 | 3250.68 |
| 1180569600000 | 3323.29 |
| 1180656000000 | 3327.08 |
| 1180915200000 | 3332.79 |
| 1181001600000 | 3307.69 |
| 1181088000000 | 3219.91 |
| 1181174400000 | 3172.76 |
| 1181260800000 | 3142.48 |
| 1181520000000 | 3175.14 |
| 1181606400000 | 3153.82 |
| 1181692800000 | 3159.73 |
| 1181779200000 | 3225.86 |
| 1181865600000 | 3272.5 |
| 1182124800000 | 3258.28 |
| 1182211200000 | 3235.21 |
| 1182297600000 | 3241.58 |
| 1182384000000 | 3204.48 |
| 1182470400000 | 3208.23 |
| 1182729600000 | 3197.81 |
| 1182816000000 | 3188.54 |
| 1182902400000 | 3188.23 |
| 1182988800000 | 3240.56 |
| 1183075200000 | 3256.32 |
| 1183334400000 | 3263.81 |
| 1183420800000 | 3258.7 |
| 1183507200000 | 3318.53 |
| 1183593600000 | 3288.04 |
| 1183680000000 | 3306.83 |
| 1183939200000 | 3305.01 |
| 1184025600000 | 3288.71 |
| 1184112000000 | 3319.56 |
| 1184198400000 | 3353.41 |
| 1184284800000 | 3357.46 |
| 1184544000000 | 3347.49 |
| 1184630400000 | 3339.84 |
| 1184716800000 | 3298.59 |
| 1184803200000 | 3341.32 |
| 1184889600000 | 3296.49 |
| 1185148800000 | 3298.51 |
| 1185235200000 | 3251.02 |
| 1185321600000 | 3189.18 |
| 1185408000000 | 3069 |
| 1185494400000 | 3014.31 |
| 1185753600000 | 3024.65 |
| 1185840000000 | 3095.55 |
| 1185926400000 | 3030.99 |
| 1186012800000 | 3026.54 |
| 1186099200000 | 3012.75 |
| 1186358400000 | 2965.02 |
| 1186444800000 | 2981.96 |
| 1186531200000 | 3067.4 |
| 1186617600000 | 2991.19 |
| 1186704000000 | 2915.63 |
| 1186963200000 | 2947.6 |
| 1187049600000 | 2912.9 |
| 1187136000000 | 2872.57 |
| 1187222400000 | 2731.86 |
| 1187308800000 | 2789.11 |
| 1187568000000 | 2815.68 |
| 1187654400000 | 2850.98 |
| 1187740800000 | 2942.47 |
| 1187827200000 | 2971.15 |
| 1187913600000 | 3012.85 |
| 1188172800000 | 3010.47 |
| 1188259200000 | 2956.38 |
| 1188345600000 | 2985.26 |
| 1188432000000 | 2998.39 |
| 1188518400000 | 3020.51 |
| 1188777600000 | 3026.77 |
| 1188864000000 | 3040.03 |
| 1188950400000 | 2979.92 |
| 1189036800000 | 2996.65 |
| 1189123200000 | 2920.64 |
| 1189382400000 | 2888.02 |
| 1189468800000 | 2938.94 |
| 1189555200000 | 2955.87 |
| 1189641600000 | 2983.02 |
| 1189728000000 | 2952.87 |
| 1189987200000 | 2893.75 |
| 1190073600000 | 2929.44 |
| 1190160000000 | 3042.97 |
| 1190246400000 | 3046.68 |
| 1190332800000 | 3067.57 |
| 1190592000000 | 3061.24 |
| 1190678400000 | 3044.37 |
| 1190764800000 | 3063.66 |
| 1190851200000 | 3104.08 |
| 1190937600000 | 3121.01 |
| 1191196800000 | 3161.63 |
| 1191283200000 | 3174.89 |
| 1191369600000 | 3178.69 |
| 1191456000000 | 3180.2 |
| 1191542400000 | 3190.98 |
| 1191801600000 | 3182.18 |
| 1191888000000 | 3216.1 |
| 1191974400000 | 3249.63 |
| 1192060800000 | 3283.89 |
| 1192147200000 | 3255.38 |
| 1192406400000 | 3239.89 |
| 1192492800000 | 3196.47 |
| 1192579200000 | 3228.85 |
| 1192665600000 | 3209.59 |
| 1192752000000 | 3179.69 |
| 1193011200000 | 3113.73 |
| 1193097600000 | 3173.16 |
| 1193184000000 | 3159.24 |
| 1193270400000 | 3213.8 |
| 1193356800000 | 3226.69 |
| 1193616000000 | 3233.81 |
| 1193702400000 | 3187.97 |
| 1193788800000 | 3218.18 |
| 1193875200000 | 3169.7 |
| 1193961600000 | 3166.05 |
| 1194220800000 | 3130.72 |
| 1194307200000 | 3151.14 |
| 1194393600000 | 3152.01 |
| 1194480000000 | 3149.04 |
| 1194566400000 | 3080.08 |
| 1194825600000 | 3063.31 |
| 1194912000000 | 3079.96 |
| 1194998400000 | 3135.35 |
| 1195084800000 | 3081.17 |
| 1195171200000 | 3047.83 |
| 1195430400000 | 2972.58 |
| 1195516800000 | 3028.02 |
| 1195603200000 | 2962.17 |
| 1195689600000 | 2990.72 |
| 1195776000000 | 3041.13 |
| 1196035200000 | 3031.7 |
| 1196121600000 | 3022.71 |
| 1196208000000 | 3059.86 |
| 1196294400000 | 3071.53 |
| 1196380800000 | 3069.81 |
| 1196640000000 | 3051.69 |
| 1196726400000 | 3001.56 |
| 1196812800000 | 3034.08 |
| 1196899200000 | 3025.9 |
| 1196985600000 | 3058.83 |
| 1197244800000 | 3095.74 |
| 1197331200000 | 3084.72 |
| 1197417600000 | 3082.42 |
| 1197504000000 | 2999.97 |
| 1197590400000 | 2964.87 |
| 1197849600000 | 2902.09 |
| 1197936000000 | 2899.89 |
| 1198022400000 | 2883.53 |
| 1198108800000 | 2874.9 |
| 1198195200000 | 2905.75 |
| 1198454400000 | 2938.48 |
| 1198540800000 | 2937.76 |
| 1198627200000 | 2958.68 |
| 1198713600000 | 2960.34 |
| 1198800000000 | 2990.27 |
| 1199059200000 | 2982.16 |
| 1199232000000 | 2968.3 |
| 1199318400000 | 2935.69 |
| 1199404800000 | 2871.81 |
| 1199664000000 | 2814.63 |
| 1199750400000 | 2834.33 |
| 1199836800000 | 2752.73 |
| 1199923200000 | 2703.89 |
| 1200009600000 | 2685.96 |
| 1200268800000 | 2739.79 |
| 1200355200000 | 2649.56 |
| 1200441600000 | 2608.56 |
| 1200528000000 | 2594.41 |
| 1200614400000 | 2549.35 |
| 1200873600000 | 2408.42 |
| 1200960000000 | 2489.48 |
| 1201046400000 | 2443.17 |
| 1201132800000 | 2576.36 |
| 1201219200000 | 2599.87 |
| 1201478400000 | 2594.28 |
| 1201564800000 | 2673.53 |
| 1201651200000 | 2632.39 |
| 1201737600000 | 2627.53 |
| 1201824000000 | 2706.76 |
| 1202083200000 | 2723.58 |
| 1202169600000 | 2606.52 |
| 1202256000000 | 2609.86 |
| 1202342400000 | 2522.1 |
| 1202428800000 | 2542.61 |
| 1202688000000 | 2521.73 |
| 1202774400000 | 2627.19 |
| 1202860800000 | 2637.76 |
| 1202947200000 | 2670.35 |
| 1203033600000 | 2668.52 |
| 1203292800000 | 2686.77 |
| 1203379200000 | 2731.76 |
| 1203465600000 | 2693.11 |
| 1203552000000 | 2741.79 |
| 1203638400000 | 2723.57 |
| 1203897600000 | 2780.54 |
| 1203984000000 | 2818.53 |
| 1204070400000 | 2853.27 |
| 1204156800000 | 2822.44 |
| 1204243200000 | 2792.93 |
| 1204502400000 | 2772.23 |
| 1204588800000 | 2750.55 |
| 1204675200000 | 2830.78 |
| 1204761600000 | 2809.25 |
| 1204848000000 | 2791.71 |
| 1205107200000 | 2753.9 |
| 1205193600000 | 2771.7 |
| 1205280000000 | 2832.46 |
| 1205366400000 | 2801.82 |
| 1205452800000 | 2813.59 |
| 1205712000000 | 2749.3 |
| 1205798400000 | 2802.27 |
| 1205884800000 | 2746.77 |
| 1205971200000 | 2705.21 |
| 1206057600000 | 2705.21 |
| 1206316800000 | 2701.35 |
| 1206403200000 | 2831.99 |
| 1206489600000 | 2866.13 |
| 1206576000000 | 2908.73 |
| 1206662400000 | 2889.47 |
| 1206921600000 | 2925.64 |
| 1207008000000 | 2936.38 |
| 1207094400000 | 2946.41 |
| 1207180800000 | 2927.01 |
| 1207267200000 | 2958.39 |
| 1207526400000 | 2979.64 |
| 1207612800000 | 2943.93 |
| 1207699200000 | 2957.32 |
| 1207785600000 | 2940.14 |
| 1207872000000 | 2921.17 |
| 1208131200000 | 2904.38 |
| 1208217600000 | 2917.97 |
| 1208304000000 | 3001.71 |
| 1208390400000 | 2988.14 |
| 1208476800000 | 3010.04 |
| 1208736000000 | 3031.44 |
| 1208822400000 | 3041.81 |
| 1208908800000 | 3051.75 |
| 1208995200000 | 2999.74 |
| 1209081600000 | 3027.29 |
| 1209340800000 | 3039.1 |
| 1209427200000 | 3016.26 |
| 1209513600000 | 3034.05 |
| 1209600000000 | 3010.96 |
| 1209686400000 | 3036.95 |
| 1209945600000 | 3049.71 |
| 1210032000000 | 3052.31 |
| 1210118400000 | 3054.73 |
| 1210204800000 | 3069.55 |
| 1210291200000 | 3046.66 |
| 1210550400000 | 3082.51 |
| 1210636800000 | 3076.09 |
| 1210723200000 | 3093.76 |
| 1210809600000 | 3109.2 |
| 1210896000000 | 3161.81 |
| 1211155200000 | 3187.75 |
| 1211241600000 | 3143.43 |
| 1211328000000 | 3159.05 |
| 1211414400000 | 3130.45 |
| 1211500800000 | 3091.64 |
| 1211760000000 | 3098.22 |
| 1211846400000 | 3071.84 |
| 1211932800000 | 3100.51 |
| 1212019200000 | 3090.76 |
| 1212105600000 | 3133.79 |
| 1212364800000 | 3110.42 |
| 1212451200000 | 3111.46 |
| 1212537600000 | 3094.39 |
| 1212624000000 | 3136.33 |
| 1212710400000 | 3125.64 |
| 1212969600000 | 3076.75 |
| 1213056000000 | 2994.03 |
| 1213142400000 | 2961.3 |
| 1213228800000 | 2959.79 |
| 1213315200000 | 2950.59 |
| 1213574400000 | 2969.56 |
| 1213660800000 | 3007.42 |
| 1213747200000 | 2950.43 |
| 1213833600000 | 2935.95 |
| 1213920000000 | 2921.09 |
| 1214179200000 | 2875.61 |
| 1214265600000 | 2867.74 |
| 1214352000000 | 2905.72 |
| 1214438400000 | 2892.73 |
| 1214524800000 | 2889.9 |
| 1214784000000 | 2897.91 |
| 1214870400000 | 2825.14 |
| 1214956800000 | 2767.59 |
| 1215043200000 | 2725.3 |
| 1215129600000 | 2687.53 |
| 1215388800000 | 2717.13 |
| 1215475200000 | 2659 |
| 1215561600000 | 2730.64 |
| 1215648000000 | 2662.29 |
| 1215734400000 | 2618.79 |
| 1215993600000 | 2652.5 |
| 1216080000000 | 2597.01 |
| 1216166400000 | 2620.79 |
| 1216252800000 | 2703.57 |
| 1216339200000 | 2720.33 |
| 1216598400000 | 2758.89 |
| 1216684800000 | 2721.18 |
| 1216771200000 | 2737.48 |
| 1216857600000 | 2663.29 |
| 1216944000000 | 2678.53 |
| 1217203200000 | 2651.7 |
| 1217289600000 | 2653.19 |
| 1217376000000 | 2712.55 |
| 1217462400000 | 2686.67 |
| 1217548800000 | 2649.73 |
| 1217808000000 | 2662.65 |
| 1217894400000 | 2676.5 |
| 1217980800000 | 2710 |
| 1218067200000 | 2695.14 |
| 1218153600000 | 2670.9 |
| 1218412800000 | 2707.37 |
| 1218499200000 | 2683.57 |
| 1218585600000 | 2601.24 |
| 1218672000000 | 2621.1 |
| 1218758400000 | 2613.13 |
| 1219017600000 | 2601.01 |
| 1219104000000 | 2511.36 |
| 1219190400000 | 2542.05 |
| 1219276800000 | 2552.15 |
| 1219363200000 | 2599.87 |
| 1219622400000 | 2563.05 |
| 1219708800000 | 2542.44 |
| 1219795200000 | 2554.02 |
| 1219881600000 | 2612.63 |
| 1219968000000 | 2639.61 |
| 1220227200000 | 2599.75 |
| 1220313600000 | 2619.22 |
| 1220400000000 | 2568.81 |
| 1220486400000 | 2473.32 |
| 1220572800000 | 2386.54 |
| 1220832000000 | 2443.98 |
| 1220918400000 | 2401.65 |
| 1221004800000 | 2382.35 |
| 1221091200000 | 2329.13 |
| 1221177600000 | 2419.31 |
| 1221436800000 | 2358.44 |
| 1221523200000 | 2334.73 |
| 1221609600000 | 2287.98 |
| 1221696000000 | 2318.28 |
| 1221782400000 | 2496.23 |
| 1222041600000 | 2499.23 |
| 1222128000000 | 2464.33 |
| 1222214400000 | 2424 |
| 1222300800000 | 2454.2 |
| 1222387200000 | 2403.07 |
| 1222646400000 | 2276.72 |
| 1222732800000 | 2255.34 |
| 1222819200000 | 2241.09 |
| 1222905600000 | 2157.32 |
| 1222992000000 | 2176.25 |
| 1223251200000 | 1948.3 |
| 1223337600000 | 1926.93 |
| 1223424000000 | 1833.26 |
| 1223510400000 | 1824.83 |
| 1223596800000 | 1680.46 |
| 1223856000000 | 1830.47 |
| 1223942400000 | 1895.75 |
| 1224028800000 | 1752.01 |
| 1224115200000 | 1649.94 |
| 1224201600000 | 1667.02 |
| 1224460800000 | 1688.13 |
| 1224547200000 | 1676.42 |
| 1224633600000 | 1553.57 |
| 1224720000000 | 1556.82 |
| 1224806400000 | 1484.86 |
| 1225065600000 | 1414.73 |
| 1225152000000 | 1463.77 |
| 1225238400000 | 1594.62 |
| 1225324800000 | 1636.99 |
| 1225411200000 | 1627.74 |
| 1225670400000 | 1664.91 |
| 1225756800000 | 1765.39 |
| 1225843200000 | 1753.87 |
| 1225929600000 | 1603.13 |
| 1226016000000 | 1632.14 |
| 1226275200000 | 1660.31 |
| 1226361600000 | 1574.66 |
| 1226448000000 | 1551.22 |
| 1226534400000 | 1543.92 |
| 1226620800000 | 1557.32 |
| 1226880000000 | 1517.96 |
| 1226966400000 | 1518.07 |
| 1227052800000 | 1466.95 |
| 1227139200000 | 1415.94 |
| 1227225600000 | 1380.4 |
| 1227484800000 | 1512.96 |
| 1227571200000 | 1561.58 |
| 1227657600000 | 1535.84 |
| 1227744000000 | 1555.48 |
| 1227830400000 | 1562.85 |
| 1228089600000 | 1484.97 |
| 1228176000000 | 1512.34 |
| 1228262400000 | 1512.68 |
| 1228348800000 | 1520.14 |
| 1228435200000 | 1462.4 |
| 1228694400000 | 1559.99 |
| 1228780800000 | 1594.13 |
| 1228867200000 | 1634.17 |
| 1228953600000 | 1667.52 |
| 1229040000000 | 1654.34 |
| 1229299200000 | 1694.06 |
| 1229385600000 | 1727.84 |
| 1229472000000 | 1792.37 |
| 1229558400000 | 1830.91 |
| 1229644800000 | 1740.43 |
| 1229904000000 | 1711.18 |
| 1229990400000 | 1722.81 |
| 1230076800000 | 1720.81 |
| 1230163200000 | 1720.81 |
| 1230249600000 | 1729.12 |
| 1230508800000 | 1768.91 |
| 1230595200000 | 1776.74 |
| 1230681600000 | 1754.46 |
| 1230854400000 | 1821.05 |
| 1231113600000 | 1815.02 |
| 1231200000000 | 1808.48 |
| 1231286400000 | 1809.93 |
| 1231372800000 | 1799.21 |
| 1231459200000 | 1765.69 |
| 1231718400000 | 1707.41 |
| 1231804800000 | 1666.46 |
| 1231891200000 | 1596.23 |
| 1231977600000 | 1563.39 |
| 1232064000000 | 1597.36 |
| 1232323200000 | 1578.77 |
| 1232409600000 | 1501.24 |
| 1232496000000 | 1501.16 |
| 1232582400000 | 1507.2 |
| 1232668800000 | 1464.72 |
| 1232928000000 | 1549.14 |
| 1233014400000 | 1561.56 |
| 1233100800000 | 1623.25 |
| 1233187200000 | 1578.37 |
| 1233273600000 | 1541.64 |
| 1233532800000 | 1502.29 |
| 1233619200000 | 1526.99 |
| 1233705600000 | 1559.75 |
| 1233792000000 | 1570.59 |
| 1233878400000 | 1607.86 |
| 1234137600000 | 1642.69 |
| 1234224000000 | 1590.47 |
| 1234310400000 | 1579.84 |
| 1234396800000 | 1524.74 |
| 1234483200000 | 1545.42 |
| 1234742400000 | 1524.52 |
| 1234828800000 | 1456.49 |
| 1234915200000 | 1430.07 |
| 1235001600000 | 1448.96 |
| 1235088000000 | 1394.81 |
| 1235347200000 | 1368.27 |
| 1235433600000 | 1346.46 |
| 1235520000000 | 1348.82 |
| 1235606400000 | 1363.09 |
| 1235692800000 | 1345.57 |
| 1235952000000 | 1291.94 |
| 1236038400000 | 1269.76 |
| 1236124800000 | 1319.5 |
| 1236211200000 | 1274.81 |
| 1236297600000 | 1256.82 |
| 1236556800000 | 1247.79 |
| 1236643200000 | 1319.59 |
| 1236729600000 | 1320.19 |
| 1236816000000 | 1331.2 |
| 1236902400000 | 1333.09 |
| 1237161600000 | 1377.1 |
| 1237248000000 | 1361.53 |
| 1237334400000 | 1385.79 |
| 1237420800000 | 1458.18 |
| 1237507200000 | 1445.1 |
| 1237766400000 | 1473.61 |
| 1237852800000 | 1478.31 |
| 1237939200000 | 1478.01 |
| 1238025600000 | 1488.75 |
| 1238112000000 | 1438.41 |
| 1238371200000 | 1369.81 |
| 1238457600000 | 1429.31 |
| 1238544000000 | 1452.29 |
| 1238630400000 | 1542.15 |
| 1238716800000 | 1559.87 |
| 1238976000000 | 1566.03 |
| 1239062400000 | 1531.2 |
| 1239148800000 | 1531.08 |
| 1239235200000 | 1567.79 |
| 1239321600000 | 1567.79 |
| 1239580800000 | 1581.08 |
| 1239667200000 | 1597.6 |
| 1239753600000 | 1584.78 |
| 1239840000000 | 1613.94 |
| 1239926400000 | 1629.49 |
| 1240185600000 | 1535.05 |
| 1240272000000 | 1552.6 |
| 1240358400000 | 1595.88 |
| 1240444800000 | 1616.81 |
| 1240531200000 | 1667.88 |
| 1240790400000 | 1647.48 |
| 1240876800000 | 1615.74 |
| 1240963200000 | 1670.1 |
| 1241049600000 | 1681.45 |
| 1241136000000 | 1681.7 |
| 1241395200000 | 1745.63 |
| 1241481600000 | 1745.69 |
| 1241568000000 | 1776.79 |
| 1241654400000 | 1780.92 |
| 1241740800000 | 1815.5 |
| 1242000000000 | 1790.07 |
| 1242086400000 | 1778.35 |
| 1242172800000 | 1709.3 |
| 1242259200000 | 1721.36 |
| 1242345600000 | 1731.29 |
| 1242604800000 | 1747.61 |
| 1242691200000 | 1797.41 |
| 1242777600000 | 1847.72 |
| 1242864000000 | 1799.95 |
| 1242950400000 | 1831.53 |
| 1243209600000 | 1833.01 |
| 1243296000000 | 1842.58 |
| 1243382400000 | 1861.87 |
| 1243468800000 | 1844.12 |
| 1243555200000 | 1887.42 |
| 1243814400000 | 1945.29 |
| 1243900800000 | 1974.93 |
| 1243987200000 | 1927.86 |
| 1244073600000 | 1928.29 |
| 1244160000000 | 1919.54 |
| 1244419200000 | 1882.05 |
| 1244505600000 | 1896.58 |
| 1244592000000 | 1918.84 |
| 1244678400000 | 1939.54 |
| 1244764800000 | 1924.46 |
| 1245024000000 | 1851.61 |
| 1245110400000 | 1853.99 |
| 1245196800000 | 1806.06 |
| 1245283200000 | 1813.16 |
| 1245369600000 | 1828.88 |
| 1245628800000 | 1763.45 |
| 1245715200000 | 1779.96 |
| 1245801600000 | 1818.17 |
| 1245888000000 | 1799.47 |
| 1245974400000 | 1814.45 |
| 1246233600000 | 1835.52 |
| 1246320000000 | 1832.96 |
| 1246406400000 | 1882.78 |
| 1246492800000 | 1821.66 |
| 1246579200000 | 1804.11 |
| 1246838400000 | 1779.88 |
| 1246924800000 | 1769.52 |
| 1247011200000 | 1724.81 |
| 1247097600000 | 1751.63 |
| 1247184000000 | 1725.13 |
| 1247443200000 | 1757.57 |
| 1247529600000 | 1768.9 |
| 1247616000000 | 1827.66 |
| 1247702400000 | 1847 |
| 1247788800000 | 1853.72 |
| 1248048000000 | 1892.56 |
| 1248134400000 | 1914.12 |
| 1248220800000 | 1927.66 |
| 1248307200000 | 1967.15 |
| 1248393600000 | 1959.47 |
| 1248652800000 | 1970.39 |
| 1248739200000 | 1946.76 |
| 1248825600000 | 1960.94 |
| 1248912000000 | 2020.63 |
| 1248998400000 | 2072.09 |
| 1249257600000 | 2138.51 |
| 1249344000000 | 2135.84 |
| 1249430400000 | 2151.37 |
| 1249516800000 | 2156.92 |
| 1249603200000 | 2150.54 |
| 1249862400000 | 2150.91 |
| 1249948800000 | 2099.99 |
| 1250035200000 | 2133.16 |
| 1250121600000 | 2168.9 |
| 1250208000000 | 2145.84 |
| 1250467200000 | 2080.56 |
| 1250553600000 | 2105.81 |
| 1250640000000 | 2113.74 |
| 1250726400000 | 2154.11 |
| 1250812800000 | 2206.46 |
| 1251072000000 | 2248.43 |
| 1251158400000 | 2268.18 |
| 1251244800000 | 2297.85 |
| 1251331200000 | 2271.94 |
| 1251417600000 | 2328.83 |
| 1251676800000 | 2296.35 |
| 1251763200000 | 2236.82 |
| 1251849600000 | 2189.52 |
| 1251936000000 | 2205.53 |
| 1252022400000 | 2236.65 |
| 1252281600000 | 2300.76 |
| 1252368000000 | 2356.12 |
| 1252454400000 | 2397.6 |
| 1252540800000 | 2405.37 |
| 1252627200000 | 2437.6 |
| 1252886400000 | 2423.39 |
| 1252972800000 | 2432.2 |
| 1253059200000 | 2504.5 |
| 1253145600000 | 2535.04 |
| 1253232000000 | 2524.84 |
| 1253491200000 | 2496.62 |
| 1253577600000 | 2546.63 |
| 1253664000000 | 2544.38 |
| 1253750400000 | 2499.02 |
| 1253836800000 | 2485.25 |
| 1254096000000 | 2516.87 |
| 1254182400000 | 2493.18 |
| 1254268800000 | 2493.51 |
| 1254355200000 | 2440.34 |
| 1254441600000 | 2389.39 |
| 1254700800000 | 2421.13 |
| 1254787200000 | 2506.83 |
| 1254873600000 | 2509.2 |
| 1254960000000 | 2577.74 |
| 1255046400000 | 2578.86 |
| 1255305600000 | 2630.05 |
| 1255392000000 | 2606 |
| 1255478400000 | 2660.22 |
| 1255564800000 | 2656.55 |
| 1255651200000 | 2617.91 |
| 1255910400000 | 2667.09 |
| 1255996800000 | 2642.95 |
| 1256083200000 | 2637.26 |
| 1256169600000 | 2604.72 |
| 1256256000000 | 2597.75 |
| 1256515200000 | 2527.88 |
| 1256601600000 | 2485.09 |
| 1256688000000 | 2386.25 |
| 1256774400000 | 2451.51 |
| 1256860800000 | 2372.14 |
| 1257120000000 | 2398.09 |
| 1257206400000 | 2349.94 |
| 1257292800000 | 2441.38 |
| 1257379200000 | 2455.83 |
| 1257465600000 | 2456.49 |
| 1257724800000 | 2519.63 |
| 1257811200000 | 2484.83 |
| 1257897600000 | 2501.28 |
| 1257984000000 | 2496.73 |
| 1258070400000 | 2496.09 |
| 1258329600000 | 2555.21 |
| 1258416000000 | 2514.13 |
| 1258502400000 | 2528.35 |
| 1258588800000 | 2458.13 |
| 1258675200000 | 2435.74 |
| 1258934400000 | 2487.9 |
| 1259020800000 | 2465.21 |
| 1259107200000 | 2490.74 |
| 1259193600000 | 2396.87 |
| 1259280000000 | 2430.21 |
| 1259539200000 | 2401.68 |
| 1259625600000 | 2469.32 |
| 1259712000000 | 2482.45 |
| 1259798400000 | 2488.77 |
| 1259884800000 | 2480.81 |
| 1260144000000 | 2479.85 |
| 1260230400000 | 2446.18 |
| 1260316800000 | 2415.78 |
| 1260403200000 | 2428.62 |
| 1260489600000 | 2429.06 |
| 1260748800000 | 2452.63 |
| 1260835200000 | 2448.08 |
| 1260921600000 | 2487.51 |
| 1261008000000 | 2421.1 |
| 1261094400000 | 2391.21 |
| 1261353600000 | 2420.99 |
| 1261440000000 | 2427.31 |
| 1261526400000 | 2445.49 |
| 1261612800000 | 2451.53 |
| 1261699200000 | 2451.53 |
| 1261958400000 | 2463.27 |
| 1262044800000 | 2478.04 |
| 1262131200000 | 2452.93 |
| 1262217600000 | 2467.1 |
| 1262563200000 | 2543.68 |
| 1262649600000 | 2562.99 |
| 1262736000000 | 2579.29 |
| 1262822400000 | 2575.38 |
| 1262908800000 | 2583.63 |
| 1263168000000 | 2625.26 |
| 1263254400000 | 2582.18 |
| 1263340800000 | 2594.24 |
| 1263427200000 | 2618.66 |
| 1263513600000 | 2581.79 |
| 1263772800000 | 2594.71 |
| 1263859200000 | 2572.98 |
| 1263945600000 | 2512.99 |
| 1264032000000 | 2469.43 |
| 1264118400000 | 2457.73 |
| 1264377600000 | 2437.34 |
| 1264464000000 | 2427.32 |
| 1264550400000 | 2401.14 |
| 1264636800000 | 2374.57 |
| 1264723200000 | 2391.58 |
| 1264982400000 | 2417.74 |
| 1265068800000 | 2459.66 |
| 1265155200000 | 2449.47 |
| 1265241600000 | 2357.36 |
| 1265328000000 | 2278.85 |
| 1265587200000 | 2275.07 |
| 1265673600000 | 2298.6 |
| 1265760000000 | 2301.08 |
| 1265846400000 | 2255.52 |
| 1265932800000 | 2231.55 |
| 1266192000000 | 2238.32 |
| 1266278400000 | 2291.33 |
| 1266364800000 | 2320.53 |
| 1266451200000 | 2325.94 |
| 1266537600000 | 2312.91 |
| 1266796800000 | 2329.15 |
| 1266883200000 | 2298.57 |
| 1266969600000 | 2321.48 |
| 1267056000000 | 2276.43 |
| 1267142400000 | 2338.65 |
| 1267401600000 | 2341.49 |
| 1267488000000 | 2381.67 |
| 1267574400000 | 2426.29 |
| 1267660800000 | 2419.85 |
| 1267747200000 | 2453.81 |
| 1268006400000 | 2453.43 |
| 1268092800000 | 2434.93 |
| 1268179200000 | 2477.67 |
| 1268265600000 | 2470.31 |
| 1268352000000 | 2495.01 |
| 1268611200000 | 2459.82 |
| 1268697600000 | 2507.88 |
| 1268784000000 | 2518.86 |
| 1268870400000 | 2491.49 |
| 1268956800000 | 2474.98 |
| 1269216000000 | 2478.06 |
| 1269302400000 | 2502.94 |
| 1269388800000 | 2470.62 |
| 1269475200000 | 2500.36 |
| 1269561600000 | 2511.25 |
| 1269820800000 | 2526.04 |
| 1269907200000 | 2487.69 |
| 1269993600000 | 2508.59 |
| 1270080000000 | 2550.1 |
| 1270166400000 | 2550.1 |
| 1270425600000 | 2544.26 |
| 1270512000000 | 2547.14 |
| 1270598400000 | 2520.72 |
| 1270684800000 | 2496.39 |
| 1270771200000 | 2539.34 |
| 1271030400000 | 2563.59 |
| 1271116800000 | 2562.35 |
| 1271203200000 | 2597.55 |
| 1271289600000 | 2596.52 |
| 1271376000000 | 2546.35 |
| 1271635200000 | 2518.32 |
| 1271721600000 | 2557.47 |
| 1271808000000 | 2535.65 |
| 1271894400000 | 2499.68 |
| 1271980800000 | 2552.01 |
| 1272240000000 | 2567.86 |
| 1272326400000 | 2499.28 |
| 1272412800000 | 2421.85 |
| 1272499200000 | 2481.94 |
| 1272585600000 | 2504.01 |
| 1272844800000 | 2489.46 |
| 1272931200000 | 2386.71 |
| 1273017600000 | 2319.88 |
| 1273104000000 | 2278.26 |
| 1273190400000 | 2179.21 |
| 1273449600000 | 2355.19 |
| 1273536000000 | 2329.49 |
| 1273622400000 | 2383.86 |
| 1273708800000 | 2381.56 |
| 1273795200000 | 2278.77 |
| 1274054400000 | 2239.91 |
| 1274140800000 | 2283.05 |
| 1274227200000 | 2218.78 |
| 1274313600000 | 2157.8 |
| 1274400000000 | 2194.54 |
| 1274659200000 | 2164.76 |
| 1274745600000 | 2054.1 |
| 1274832000000 | 2105.32 |
| 1274918400000 | 2185.14 |
| 1275004800000 | 2204.15 |
| 1275264000000 | 2199.48 |
| 1275350400000 | 2190.15 |
| 1275436800000 | 2174.83 |
| 1275523200000 | 2227.98 |
| 1275609600000 | 2156.46 |
| 1275868800000 | 2110.16 |
| 1275955200000 | 2091.25 |
| 1276041600000 | 2157.8 |
| 1276128000000 | 2218.01 |
| 1276214400000 | 2228.97 |
| 1276473600000 | 2299.6 |
| 1276560000000 | 2327.68 |
| 1276646400000 | 2316.78 |
| 1276732800000 | 2343.54 |
| 1276819200000 | 2362.02 |
| 1277078400000 | 2384.54 |
| 1277164800000 | 2351.01 |
| 1277251200000 | 2319.97 |
| 1277337600000 | 2288.57 |
| 1277424000000 | 2260.45 |
| 1277683200000 | 2299.22 |
| 1277769600000 | 2196.52 |
| 1277856000000 | 2210.25 |
| 1277942400000 | 2182.14 |
| 1278028800000 | 2213.39 |
| 1278288000000 | 2195.41 |
| 1278374400000 | 2265.72 |
| 1278460800000 | 2291.37 |
| 1278547200000 | 2336.64 |
| 1278633600000 | 2342.51 |
| 1278892800000 | 2346.68 |
| 1278979200000 | 2407.78 |
| 1279065600000 | 2412.59 |
| 1279152000000 | 2414.2 |
| 1279238400000 | 2395.16 |
| 1279497600000 | 2374.22 |
| 1279584000000 | 2336.65 |
| 1279670400000 | 2354.94 |
| 1279756800000 | 2436.92 |
| 1279843200000 | 2443.18 |
| 1280102400000 | 2484.34 |
| 1280188800000 | 2478.95 |
| 1280275200000 | 2465.39 |
| 1280361600000 | 2458.77 |
| 1280448000000 | 2446.1 |
| 1280707200000 | 2531.19 |
| 1280793600000 | 2542.27 |
| 1280880000000 | 2515.11 |
| 1280966400000 | 2521.19 |
| 1281052800000 | 2514.12 |
| 1281312000000 | 2526.27 |
| 1281398400000 | 2466.98 |
| 1281484800000 | 2368.28 |
| 1281571200000 | 2349.13 |
| 1281657600000 | 2338.37 |
| 1281916800000 | 2353.19 |
| 1282003200000 | 2400.2 |
| 1282089600000 | 2398.26 |
| 1282176000000 | 2363.99 |
| 1282262400000 | 2295.72 |
| 1282521600000 | 2298.21 |
| 1282608000000 | 2274.42 |
| 1282694400000 | 2239.2 |
| 1282780800000 | 2287.66 |
| 1282867200000 | 2292.39 |
| 1283126400000 | 2278.29 |
| 1283212800000 | 2287.41 |
| 1283299200000 | 2373.5 |
| 1283385600000 | 2385.34 |
| 1283472000000 | 2408.86 |
| 1283731200000 | 2422.52 |
| 1283817600000 | 2370.69 |
| 1283904000000 | 2386.66 |
| 1283990400000 | 2418.15 |
| 1284076800000 | 2423.18 |
| 1284336000000 | 2464.58 |
| 1284422400000 | 2491.38 |
| 1284508800000 | 2498.73 |
| 1284595200000 | 2496.38 |
| 1284681600000 | 2499.05 |
| 1284940800000 | 2555.28 |
| 1285027200000 | 2566.9 |
| 1285113600000 | 2590.06 |
| 1285200000000 | 2566.44 |
| 1285286400000 | 2639.32 |
| 1285545600000 | 2631.96 |
| 1285632000000 | 2624.71 |
| 1285718400000 | 2630.29 |
| 1285804800000 | 2629.96 |
| 1285891200000 | 2645.74 |
| 1286150400000 | 2615.04 |
| 1286236800000 | 2691.4 |
| 1286323200000 | 2725.62 |
| 1286409600000 | 2723.67 |
| 1286496000000 | 2711.35 |
| 1286755200000 | 2718.73 |
| 1286841600000 | 2713.1 |
| 1286928000000 | 2782.3 |
| 1287014400000 | 2812.84 |
| 1287100800000 | 2802.75 |
| 1287360000000 | 2795.96 |
| 1287446400000 | 2738.09 |
| 1287532800000 | 2779.8 |
| 1287619200000 | 2828.23 |
| 1287705600000 | 2815.6 |
| 1287964800000 | 2832.16 |
| 1288051200000 | 2788.95 |
| 1288137600000 | 2746.85 |
| 1288224000000 | 2781.45 |
| 1288310400000 | 2780.48 |
| 1288569600000 | 2806.34 |
| 1288656000000 | 2852.22 |
| 1288742400000 | 2831.6 |
| 1288828800000 | 2874.52 |
| 1288915200000 | 2840.29 |
| 1289174400000 | 2806.34 |
| 1289260800000 | 2824.78 |
| 1289347200000 | 2743.87 |
| 1289433600000 | 2709.64 |
| 1289520000000 | 2702.19 |
| 1289779200000 | 2708.26 |
| 1289865600000 | 2632.43 |
| 1289952000000 | 2638.38 |
| 1290038400000 | 2692.88 |
| 1290124800000 | 2703.31 |
| 1290384000000 | 2667.92 |
| 1290470400000 | 2610.69 |
| 1290556800000 | 2645.48 |
| 1290643200000 | 2650.81 |
| 1290729600000 | 2606.89 |
| 1290988800000 | 2522.54 |
| 1291075200000 | 2505.27 |
| 1291161600000 | 2572.24 |
| 1291248000000 | 2651.51 |
| 1291334400000 | 2711.03 |
| 1291593600000 | 2685.35 |
| 1291680000000 | 2733.14 |
| 1291766400000 | 2707.01 |
| 1291852800000 | 2684.7 |
| 1291939200000 | 2702.66 |
| 1292198400000 | 2759.07 |
| 1292284800000 | 2762.36 |
| 1292371200000 | 2740.75 |
| 1292457600000 | 2723.07 |
| 1292544000000 | 2719.14 |
| 1292803200000 | 2718.1 |
| 1292889600000 | 2750.48 |
| 1292976000000 | 2751.81 |
| 1293062400000 | 2739.56 |
| 1293148800000 | 2728.47 |
| 1293408000000 | 2716.95 |
| 1293494400000 | 2721.5 |
| 1293580800000 | 2734.27 |
| 1293667200000 | 2750.93 |
| 1293753600000 | 2754.3 |
| 1294012800000 | 2805.7 |
| 1294099200000 | 2804.06 |
| 1294185600000 | 2763.47 |
| 1294272000000 | 2749.31 |
| 1294358400000 | 2739.31 |
| 1294617600000 | 2692.76 |
| 1294704000000 | 2726.63 |
| 1294790400000 | 2760.65 |
| 1294876800000 | 2790.52 |
| 1294963200000 | 2815.47 |
| 1295222400000 | 2810.01 |
| 1295308800000 | 2852.26 |
| 1295395200000 | 2844.36 |
| 1295481600000 | 2779.65 |
| 1295568000000 | 2828.75 |
| 1295827200000 | 2845.42 |
| 1295913600000 | 2842.51 |
| 1296000000000 | 2882.59 |
| 1296086400000 | 2904.45 |
| 1296172800000 | 2850.88 |
| 1296432000000 | 2848.56 |
| 1296518400000 | 2908.61 |
| 1296604800000 | 2912.9 |
| 1296691200000 | 2864.16 |
| 1296777600000 | 2862.48 |
| 1297036800000 | 2886.2 |
| 1297123200000 | 2931.75 |
| 1297209600000 | 2935.46 |
| 1297296000000 | 2929.42 |
| 1297382400000 | 2958.21 |
| 1297641600000 | 2951.87 |
| 1297728000000 | 2950.44 |
| 1297814400000 | 2976.07 |
| 1297900800000 | 3002.89 |
| 1297987200000 | 3005.52 |
| 1298246400000 | 2978.44 |
| 1298332800000 | 2971.75 |
| 1298419200000 | 2947.27 |
| 1298505600000 | 2921.21 |
| 1298592000000 | 2978.25 |
| 1298851200000 | 3018.5 |
| 1298937600000 | 3011.2 |
| 1299024000000 | 3007.59 |
| 1299110400000 | 3046.98 |
| 1299196800000 | 3033.47 |
| 1299456000000 | 3047.77 |
| 1299542400000 | 3036.63 |
| 1299628800000 | 3043.81 |
| 1299715200000 | 2976.05 |
| 1299801600000 | 2956.28 |
| 1300060800000 | 2948.92 |
| 1300147200000 | 2889.88 |
| 1300233600000 | 2824.22 |
| 1300320000000 | 2888.42 |
| 1300406400000 | 2946.63 |
| 1300665600000 | 3022.89 |
| 1300752000000 | 3005.57 |
| 1300838400000 | 3005.39 |
| 1300924800000 | 3076.18 |
| 1301011200000 | 3068.18 |
| 1301270400000 | 3081.1 |
| 1301356800000 | 3089.71 |
| 1301443200000 | 3117.97 |
| 1301529600000 | 3120.45 |
| 1301616000000 | 3157.59 |
| 1301875200000 | 3190.66 |
| 1301961600000 | 3185.57 |
| 1302048000000 | 3216.88 |
| 1302134400000 | 3170.61 |
| 1302220800000 | 3224.2 |
| 1302480000000 | 3207.16 |
| 1302566400000 | 3160.31 |
| 1302652800000 | 3197.98 |
| 1302739200000 | 3174.44 |
| 1302825600000 | 3175.58 |
| 1303084800000 | 3075.01 |
| 1303171200000 | 3113.92 |
| 1303257600000 | 3243.19 |
| 1303344000000 | 3263.66 |
| 1303430400000 | 3263.66 |
| 1303689600000 | 3261.31 |
| 1303776000000 | 3323.77 |
| 1303862400000 | 3339.59 |
| 1303948800000 | 3379.92 |
| 1304035200000 | 3409.61 |
| 1304294400000 | 3429.01 |
| 1304380800000 | 3393.65 |
| 1304467200000 | 3366.28 |
| 1304553600000 | 3290.85 |
| 1304640000000 | 3305.35 |
| 1304899200000 | 3256.57 |
| 1304985600000 | 3304.63 |
| 1305072000000 | 3287.32 |
| 1305158400000 | 3243.51 |
| 1305244800000 | 3256.37 |
| 1305504000000 | 3250.61 |
| 1305590400000 | 3183.76 |
| 1305676800000 | 3220.03 |
| 1305763200000 | 3250.62 |
| 1305849600000 | 3217.15 |
| 1306108800000 | 3129.1 |
| 1306195200000 | 3151.72 |
| 1306281600000 | 3142.38 |
| 1306368000000 | 3153.98 |
| 1306454400000 | 3213.36 |
| 1306713600000 | 3219.16 |
| 1306800000000 | 3272.87 |
| 1306886400000 | 3270.67 |
| 1306972800000 | 3221.61 |
| 1307059200000 | 3254.16 |
| 1307318400000 | 3246.46 |
| 1307404800000 | 3266.82 |
| 1307491200000 | 3207.94 |
| 1307577600000 | 3224.62 |
| 1307664000000 | 3146.23 |
| 1307923200000 | 3151.42 |
| 1308009600000 | 3216.24 |
| 1308096000000 | 3142.2 |
| 1308182400000 | 3078.69 |
| 1308268800000 | 3118.64 |
| 1308528000000 | 3104.77 |
| 1308614400000 | 3178.76 |
| 1308700800000 | 3187.1 |
| 1308787200000 | 3059 |
| 1308873600000 | 3074.96 |
| 1309132800000 | 3113.01 |
| 1309219200000 | 3154.07 |
| 1309305600000 | 3228.93 |
| 1309392000000 | 3292.87 |
| 1309478400000 | 3301.77 |
| 1309737600000 | 3333.91 |
| 1309824000000 | 3311.54 |
| 1309910400000 | 3268.13 |
| 1309996800000 | 3301.37 |
| 1310083200000 | 3227.21 |
| 1310342400000 | 3097.64 |
| 1310428800000 | 3071.73 |
| 1310515200000 | 3140.17 |
| 1310601600000 | 3084.5 |
| 1310688000000 | 3069.01 |
| 1310947200000 | 2979.09 |
| 1311033600000 | 3063.52 |
| 1311120000000 | 3086.14 |
| 1311206400000 | 3151.82 |
| 1311292800000 | 3166.64 |
| 1311552000000 | 3164.99 |
| 1311638400000 | 3182.64 |
| 1311724800000 | 3093.43 |
| 1311811200000 | 2983.25 |
| 1311897600000 | 2968.97 |
| 1312156800000 | 2873.32 |
| 1312243200000 | 2810.81 |
| 1312329600000 | 2761.95 |
| 1312416000000 | 2601.23 |
| 1312502400000 | 2597.7 |
| 1312761600000 | 2429.86 |
| 1312848000000 | 2518.97 |
| 1312934400000 | 2446.98 |
| 1313020800000 | 2543.17 |
| 1313107200000 | 2630.55 |
| 1313366400000 | 2686.61 |
| 1313452800000 | 2651.98 |
| 1313539200000 | 2664.93 |
| 1313625600000 | 2474.68 |
| 1313712000000 | 2460.64 |
| 1313971200000 | 2461.15 |
| 1314057600000 | 2485 |
| 1314144000000 | 2545.71 |
| 1314230400000 | 2523.73 |
| 1314316800000 | 2518.96 |
| 1314576000000 | 2606.54 |
| 1314662400000 | 2603.09 |
| 1314748800000 | 2683.31 |
| 1314835200000 | 2641.67 |
| 1314921600000 | 2546.84 |
| 1315180800000 | 2412.54 |
| 1315267200000 | 2379.73 |
| 1315353600000 | 2473.6 |
| 1315440000000 | 2479.09 |
| 1315526400000 | 2336.96 |
| 1315785600000 | 2241.94 |
| 1315872000000 | 2264.11 |
| 1315958400000 | 2317.97 |
| 1316044800000 | 2398.65 |
| 1316131200000 | 2395.06 |
| 1316390400000 | 2299.92 |
| 1316476800000 | 2351.45 |
| 1316563200000 | 2323.43 |
| 1316649600000 | 2154.79 |
| 1316736000000 | 2155.62 |
| 1316995200000 | 2156.97 |
| 1317081600000 | 2293.87 |
| 1317168000000 | 2253.13 |
| 1317254400000 | 2276.95 |
| 1317340800000 | 2181.53 |
| 1317600000000 | 2093.03 |
| 1317686400000 | 2017.23 |
| 1317772800000 | 2108.54 |
| 1317859200000 | 2203.62 |
| 1317945600000 | 2225.45 |
| 1318204800000 | 2308.3 |
| 1318291200000 | 2290.7 |
| 1318377600000 | 2380.09 |
| 1318464000000 | 2342.42 |
| 1318550400000 | 2408.38 |
| 1318809600000 | 2349.17 |
| 1318896000000 | 2327.72 |
| 1318982400000 | 2336.3 |
| 1319068800000 | 2266.7 |
| 1319155200000 | 2368.94 |
| 1319414400000 | 2422.05 |
| 1319500800000 | 2407.98 |
| 1319587200000 | 2388.79 |
| 1319673600000 | 2543.56 |
| 1319760000000 | 2541.97 |
| 1320019200000 | 2426.99 |
| 1320105600000 | 2267.39 |
| 1320192000000 | 2303.4 |
| 1320278400000 | 2385.79 |
| 1320364800000 | 2327.93 |
| 1320624000000 | 2314.28 |
| 1320710400000 | 2329.55 |
| 1320796800000 | 2235.42 |
| 1320883200000 | 2220.57 |
| 1320969600000 | 2289.37 |
| 1321228800000 | 2239.62 |
| 1321315200000 | 2182.29 |
| 1321401600000 | 2181.96 |
| 1321488000000 | 2132.5 |
| 1321574400000 | 2118.82 |
| 1321833600000 | 2041.03 |
| 1321920000000 | 2019.11 |
| 1322006400000 | 1970.49 |
| 1322092800000 | 1988.4 |
| 1322179200000 | 1990.19 |
| 1322438400000 | 2097.29 |
| 1322524800000 | 2108.65 |
| 1322611200000 | 2219.06 |
| 1322697600000 | 2198.82 |
| 1322784000000 | 2206.02 |
| 1323043200000 | 2236.34 |
| 1323129600000 | 2201.78 |
| 1323216000000 | 2187.91 |
| 1323302400000 | 2109.68 |
| 1323388800000 | 2156.54 |
| 1323648000000 | 2082.66 |
| 1323734400000 | 2063.78 |
| 1323820800000 | 1974.91 |
| 1323907200000 | 1996.26 |
| 1323993600000 | 2007.02 |
| 1324252800000 | 1994.61 |
| 1324339200000 | 2093.62 |
| 1324425600000 | 2056.29 |
| 1324512000000 | 2086.54 |
| 1324598400000 | 2105.33 |
| 1324857600000 | 2105.33 |
| 1324944000000 | 2113.4 |
| 1325030400000 | 2083.26 |
| 1325116800000 | 2102.81 |
| 1325203200000 | 2131.88 |
| 1325462400000 | 2173.48 |
| 1325548800000 | 2201.78 |
| 1325635200000 | 2150.42 |
| 1325721600000 | 2089.24 |
| 1325808000000 | 2080.22 |
| 1326067200000 | 2073.17 |
| 1326153600000 | 2133.72 |
| 1326240000000 | 2130.88 |
| 1326326400000 | 2170.16 |
| 1326412800000 | 2137.36 |
| 1326672000000 | 2156.35 |
| 1326758400000 | 2193.48 |
| 1326844800000 | 2219.75 |
| 1326931200000 | 2276.37 |
| 1327017600000 | 2276.59 |
| 1327276800000 | 2316.85 |
| 1327363200000 | 2268.86 |
| 1327449600000 | 2260.11 |
| 1327536000000 | 2335.37 |
| 1327622400000 | 2315.08 |
| 1327881600000 | 2269.98 |
| 1327968000000 | 2292.83 |
| 1328054400000 | 2362.18 |
| 1328140800000 | 2371.25 |
| 1328227200000 | 2399.56 |
| 1328486400000 | 2374.78 |
| 1328572800000 | 2387.95 |
| 1328659200000 | 2408.36 |
| 1328745600000 | 2427.56 |
| 1328832000000 | 2401.68 |
| 1329091200000 | 2412.9 |
| 1329177600000 | 2395.9 |
| 1329264000000 | 2403.07 |
| 1329350400000 | 2407.13 |
| 1329436800000 | 2469.79 |
| 1329696000000 | 2513.22 |
| 1329782400000 | 2493.35 |
| 1329868800000 | 2490.87 |
| 1329955200000 | 2491.63 |
| 1330041600000 | 2553.24 |
| 1330300800000 | 2514.76 |
| 1330387200000 | 2531.79 |
| 1330473600000 | 2527.88 |
| 1330560000000 | 2540.9 |
| 1330646400000 | 2525.69 |
| 1330905600000 | 2506.19 |
| 1330992000000 | 2398.39 |
| 1331078400000 | 2428.11 |
| 1331164800000 | 2530.11 |
| 1331251200000 | 2509.68 |
| 1331510400000 | 2517.56 |
| 1331596800000 | 2553.59 |
| 1331683200000 | 2533.95 |
| 1331769600000 | 2558.28 |
| 1331856000000 | 2594.53 |
| 1332115200000 | 2608.13 |
| 1332201600000 | 2569.99 |
| 1332288000000 | 2562.32 |
| 1332374400000 | 2522.96 |
| 1332460800000 | 2543.83 |
| 1332720000000 | 2591.82 |
| 1332806400000 | 2591.51 |
| 1332892800000 | 2554.32 |
| 1332979200000 | 2517.24 |
| 1333065600000 | 2569.02 |
| 1333324800000 | 2584.7 |
| 1333411200000 | 2561.48 |
| 1333497600000 | 2422.92 |
| 1333584000000 | 2426.03 |
| 1333670400000 | 2426.03 |
| 1333929600000 | 2427.42 |
| 1334016000000 | 2356.19 |
| 1334102400000 | 2392.21 |
| 1334188800000 | 2444.92 |
| 1334275200000 | 2374.93 |
| 1334534400000 | 2363.67 |
| 1334620800000 | 2436.87 |
| 1334707200000 | 2389.68 |
| 1334793600000 | 2372.18 |
| 1334880000000 | 2370.93 |
| 1335139200000 | 2283.38 |
| 1335225600000 | 2345.39 |
| 1335312000000 | 2401.31 |
| 1335398400000 | 2401.96 |
| 1335484800000 | 2431.54 |
| 1335744000000 | 2401.38 |
| 1335830400000 | 2399.47 |
| 1335916800000 | 2386.75 |
| 1336003200000 | 2383.35 |
| 1336089600000 | 2331.45 |
| 1336348800000 | 2351.97 |
| 1336435200000 | 2279.61 |
| 1336521600000 | 2271.76 |
| 1336608000000 | 2294.98 |
| 1336694400000 | 2271.76 |
| 1336953600000 | 2197.32 |
| 1337040000000 | 2174.22 |
| 1337126400000 | 2166.34 |
| 1337212800000 | 2126.18 |
| 1337299200000 | 2112.9 |
| 1337558400000 | 2140.25 |
| 1337644800000 | 2184.46 |
| 1337731200000 | 2097.27 |
| 1337817600000 | 2126.37 |
| 1337904000000 | 2114.41 |
| 1338163200000 | 2126.54 |
| 1338249600000 | 2153.38 |
| 1338336000000 | 2084.95 |
| 1338422400000 | 2057.57 |
| 1338508800000 | 2012.46 |
| 1338768000000 | 2024.44 |
| 1338854400000 | 2038.51 |
| 1338940800000 | 2100.27 |
| 1339027200000 | 2134.55 |
| 1339113600000 | 2107.04 |
| 1339372800000 | 2098.87 |
| 1339459200000 | 2078.04 |
| 1339545600000 | 2075.03 |
| 1339632000000 | 2079.26 |
| 1339718400000 | 2131.83 |
| 1339977600000 | 2121.21 |
| 1340064000000 | 2170.2 |
| 1340150400000 | 2199.42 |
| 1340236800000 | 2172.98 |
| 1340323200000 | 2134.65 |
| 1340582400000 | 2082.88 |
| 1340668800000 | 2070.99 |
| 1340755200000 | 2115.25 |
| 1340841600000 | 2100.32 |
| 1340928000000 | 2226.06 |
| 1341187200000 | 2235.21 |
| 1341273600000 | 2256.01 |
| 1341360000000 | 2240.17 |
| 1341446400000 | 2198.82 |
| 1341532800000 | 2149.15 |
| 1341792000000 | 2136.14 |
| 1341878400000 | 2138.62 |
| 1341964800000 | 2122.89 |
| 1342051200000 | 2087.85 |
| 1342137600000 | 2126.64 |
| 1342396800000 | 2127.82 |
| 1342483200000 | 2112.62 |
| 1342569600000 | 2144.35 |
| 1342656000000 | 2180.36 |
| 1342742400000 | 2137.67 |
| 1343001600000 | 2059.54 |
| 1343088000000 | 2049.03 |
| 1343174400000 | 2062.23 |
| 1343260800000 | 2157.45 |
| 1343347200000 | 2186.28 |
| 1343606400000 | 2181.89 |
| 1343692800000 | 2172.21 |
| 1343779200000 | 2179.31 |
| 1343865600000 | 2115.09 |
| 1343952000000 | 2203.81 |
| 1344211200000 | 2238.73 |
| 1344297600000 | 2248.07 |
| 1344384000000 | 2221.76 |
| 1344470400000 | 2219 |
| 1344556800000 | 2222.71 |
| 1344816000000 | 2212.92 |
| 1344902400000 | 2217.19 |
| 1344988800000 | 2215.09 |
| 1345075200000 | 2263.9 |
| 1345161600000 | 2274.77 |
| 1345420800000 | 2261.31 |
| 1345507200000 | 2307.09 |
| 1345593600000 | 2281.47 |
| 1345680000000 | 2288.66 |
| 1345766400000 | 2261.48 |
| 1346025600000 | 2267.95 |
| 1346112000000 | 2264.61 |
| 1346198400000 | 2253.97 |
| 1346284800000 | 2229.92 |
| 1346371200000 | 2256.86 |
| 1346630400000 | 2269.58 |
| 1346716800000 | 2245.94 |
| 1346803200000 | 2249.21 |
| 1346889600000 | 2309.45 |
| 1346976000000 | 2374.06 |
| 1347235200000 | 2370.23 |
| 1347321600000 | 2384.85 |
| 1347408000000 | 2425.36 |
| 1347494400000 | 2411.91 |
| 1347580800000 | 2511.6 |
| 1347840000000 | 2500.97 |
| 1347926400000 | 2456.56 |
| 1348012800000 | 2456.53 |
| 1348099200000 | 2432.39 |
| 1348185600000 | 2462.32 |
| 1348444800000 | 2423.23 |
| 1348531200000 | 2446.23 |
| 1348617600000 | 2367.73 |
| 1348704000000 | 2371.95 |
| 1348790400000 | 2359.33 |
| 1349049600000 | 2399.4 |
| 1349136000000 | 2397.82 |
| 1349222400000 | 2389.59 |
| 1349308800000 | 2405.3 |
| 1349395200000 | 2444.05 |
| 1349654400000 | 2402.46 |
| 1349740800000 | 2374.33 |
| 1349827200000 | 2351.27 |
| 1349913600000 | 2374.48 |
| 1350000000000 | 2364.4 |
| 1350259200000 | 2370.83 |
| 1350345600000 | 2412.09 |
| 1350432000000 | 2435.01 |
| 1350518400000 | 2441.93 |
| 1350604800000 | 2429.48 |
| 1350864000000 | 2418.48 |
| 1350950400000 | 2360.14 |
| 1351036800000 | 2368.36 |
| 1351123200000 | 2374.61 |
| 1351209600000 | 2366.36 |
| 1351468800000 | 2345.68 |
| 1351555200000 | 2371.68 |
| 1351641600000 | 2357.23 |
| 1351728000000 | 2377.32 |
| 1351814400000 | 2364.76 |
| 1352073600000 | 2336.03 |
| 1352160000000 | 2355.23 |
| 1352246400000 | 2329.82 |
| 1352332800000 | 2315.35 |
| 1352419200000 | 2314.4 |
| 1352678400000 | 2311.21 |
| 1352764800000 | 2320.74 |
| 1352851200000 | 2317.39 |
| 1352937600000 | 2309.31 |
| 1353024000000 | 2271.76 |
| 1353283200000 | 2328.84 |
| 1353369600000 | 2344.6 |
| 1353456000000 | 2358.81 |
| 1353542400000 | 2402.13 |
| 1353628800000 | 2432.21 |
| 1353888000000 | 2422.48 |
| 1353974400000 | 2429.93 |
| 1354060800000 | 2434.35 |
| 1354147200000 | 2480.88 |
| 1354233600000 | 2489.09 |
| 1354492800000 | 2502.82 |
| 1354579200000 | 2513.38 |
| 1354665600000 | 2524.1 |
| 1354752000000 | 2516.76 |
| 1354838400000 | 2515.44 |
| 1355097600000 | 2518.24 |
| 1355184000000 | 2552.53 |
| 1355270400000 | 2560.09 |
| 1355356800000 | 2564.84 |
| 1355443200000 | 2573.31 |
| 1355702400000 | 2587.33 |
| 1355788800000 | 2611.45 |
| 1355875200000 | 2635.03 |
| 1355961600000 | 2628.72 |
| 1356048000000 | 2593.27 |
| 1356307200000 | 2591.77 |
| 1356393600000 | 2591.77 |
| 1356480000000 | 2597.08 |
| 1356566400000 | 2605.63 |
| 1356652800000 | 2583.98 |
| 1356912000000 | 2584.61 |
| 1357084800000 | 2647.41 |
| 1357171200000 | 2623.47 |
| 1357257600000 | 2623.31 |
| 1357516800000 | 2629.21 |
| 1357603200000 | 2599.68 |
| 1357689600000 | 2598.38 |
| 1357776000000 | 2613.84 |
| 1357862400000 | 2641.39 |
| 1358121600000 | 2645.72 |
| 1358208000000 | 2645.16 |
| 1358294400000 | 2643.12 |
| 1358380800000 | 2680.76 |
| 1358467200000 | 2682.8 |
| 1358726400000 | 2697.62 |
| 1358812800000 | 2679.86 |
| 1358899200000 | 2684.5 |
| 1358985600000 | 2721.25 |
| 1359072000000 | 2759.22 |
| 1359331200000 | 2755.44 |
| 1359417600000 | 2748.15 |
| 1359504000000 | 2731.96 |
| 1359590400000 | 2722.79 |
| 1359676800000 | 2792.14 |
| 1359936000000 | 2722.23 |
| 1360022400000 | 2728.21 |
| 1360108800000 | 2722.04 |
| 1360195200000 | 2687.2 |
| 1360281600000 | 2712.61 |
| 1360540800000 | 2698.02 |
| 1360627200000 | 2728.69 |
| 1360713600000 | 2748.18 |
| 1360800000000 | 2719.64 |
| 1360886400000 | 2744.19 |
| 1361145600000 | 2752.02 |
| 1361232000000 | 2781.18 |
| 1361318400000 | 2775.12 |
| 1361404800000 | 2712.84 |
| 1361491200000 | 2741.73 |
| 1361750400000 | 2748.28 |
| 1361836800000 | 2685.68 |
| 1361923200000 | 2732.92 |
| 1362009600000 | 2734.21 |
| 1362096000000 | 2708.13 |
| 1362355200000 | 2719.89 |
| 1362441600000 | 2777.76 |
| 1362528000000 | 2768.49 |
| 1362614400000 | 2781.73 |
| 1362700800000 | 2775.29 |
| 1362960000000 | 2777.46 |
| 1363046400000 | 2785.6 |
| 1363132800000 | 2760.15 |
| 1363219200000 | 2776.38 |
| 1363305600000 | 2792.17 |
| 1363564800000 | 2777.49 |
| 1363651200000 | 2741.21 |
| 1363737600000 | 2762.09 |
| 1363824000000 | 2728.98 |
| 1363910400000 | 2736.22 |
| 1364169600000 | 2694.31 |
| 1364256000000 | 2690.55 |
| 1364342400000 | 2645.82 |
| 1364428800000 | 2671.13 |
| 1364515200000 | 2671.13 |
| 1364774400000 | 2672.37 |
| 1364860800000 | 2703.86 |
| 1364947200000 | 2695.1 |
| 1365033600000 | 2677.17 |
| 1365120000000 | 2663.14 |
| 1365379200000 | 2672.27 |
| 1365465600000 | 2675.35 |
| 1365552000000 | 2725.58 |
| 1365638400000 | 2758.09 |
| 1365724800000 | 2728.31 |
| 1365984000000 | 2680.36 |
| 1366070400000 | 2669.73 |
| 1366156800000 | 2610.16 |
| 1366243200000 | 2595.68 |
| 1366329600000 | 2604.29 |
| 1366588800000 | 2604.52 |
| 1366675200000 | 2663.22 |
| 1366761600000 | 2679.97 |
| 1366848000000 | 2713.03 |
| 1366934400000 | 2710.69 |
| 1367193600000 | 2747.46 |
| 1367280000000 | 2759.61 |
| 1367366400000 | 2761.49 |
| 1367452800000 | 2741.77 |
| 1367539200000 | 2786.07 |
| 1367798400000 | 2780.66 |
| 1367884800000 | 2794.19 |
| 1367971200000 | 2830.76 |
| 1368057600000 | 2812.41 |
| 1368144000000 | 2795.94 |
| 1368403200000 | 2801.71 |
| 1368489600000 | 2809.39 |
| 1368576000000 | 2803.67 |
| 1368662400000 | 2822.83 |
| 1368748800000 | 2816.96 |
| 1369008000000 | 2845.04 |
| 1369094400000 | 2856.87 |
| 1369180800000 | 2861.19 |
| 1369267200000 | 2814.78 |
| 1369353600000 | 2816.42 |
| 1369612800000 | 2837.56 |
| 1369699200000 | 2846.4 |
| 1369785600000 | 2831.11 |
| 1369872000000 | 2868.45 |
| 1369958400000 | 2829.8 |
| 1370217600000 | 2829.43 |
| 1370304000000 | 2841.29 |
| 1370390400000 | 2807.06 |
| 1370476800000 | 2817.63 |
| 1370563200000 | 2846.68 |
| 1370822400000 | 2850.84 |
| 1370908800000 | 2829.82 |
| 1370995200000 | 2837.79 |
| 1371081600000 | 2833.98 |
| 1371168000000 | 2856.08 |
| 1371427200000 | 2878.41 |
| 1371513600000 | 2902.18 |
| 1371600000000 | 2906.31 |
| 1371686400000 | 2793.21 |
| 1371772800000 | 2742.1 |
| 1372032000000 | 2667.68 |
| 1372118400000 | 2694.86 |
| 1372204800000 | 2721.7 |
| 1372291200000 | 2754.91 |
| 1372377600000 | 2730.79 |
| 1372636800000 | 2769.7 |
| 1372723200000 | 2764.22 |
| 1372809600000 | 2736.01 |
| 1372896000000 | 2781.73 |
| 1372982400000 | 2754.3 |
| 1373241600000 | 2798.39 |
| 1373328000000 | 2796.76 |
| 1373414400000 | 2825.34 |
| 1373500800000 | 2891.63 |
| 1373587200000 | 2898.09 |
| 1373846400000 | 2910.91 |
| 1373932800000 | 2925.13 |
| 1374019200000 | 2922.46 |
| 1374105600000 | 2957.87 |
| 1374192000000 | 2970.58 |
| 1374451200000 | 2981.06 |
| 1374537600000 | 2988.99 |
| 1374624000000 | 3026.43 |
| 1374710400000 | 3026.05 |
| 1374796800000 | 3026.52 |
| 1375056000000 | 3020.85 |
| 1375142400000 | 3033.12 |
| 1375228800000 | 3060.91 |
| 1375315200000 | 3094.72 |
| 1375401600000 | 3099.55 |
| 1375660800000 | 3102.97 |
| 1375747200000 | 3104.57 |
| 1375833600000 | 3091.87 |
| 1375920000000 | 3128.26 |
| 1376006400000 | 3133.39 |
| 1376265600000 | 3133.39 |
| 1376352000000 | 3131.4 |
| 1376438400000 | 3164.78 |
| 1376524800000 | 3132.5 |
| 1376611200000 | 3163.34 |
| 1376870400000 | 3165.81 |
| 1376956800000 | 3144.13 |
| 1377043200000 | 3135.9 |
| 1377129600000 | 3162.79 |
| 1377216000000 | 3182.02 |
| 1377475200000 | 3163.15 |
| 1377561600000 | 3101.85 |
| 1377648000000 | 3089.73 |
| 1377734400000 | 3084.72 |
| 1377820800000 | 3051.86 |
| 1378080000000 | 3090.52 |
| 1378166400000 | 3088.17 |
| 1378252800000 | 3112.85 |
| 1378339200000 | 3129.46 |
| 1378425600000 | 3149.75 |
| 1378684800000 | 3186.87 |
| 1378771200000 | 3244.68 |
| 1378857600000 | 3242.66 |
| 1378944000000 | 3255.04 |
| 1379030400000 | 3250.78 |
| 1379289600000 | 3295.4 |
| 1379376000000 | 3282.37 |
| 1379462400000 | 3298.49 |
| 1379548800000 | 3347.94 |
| 1379635200000 | 3361.91 |
| 1379894400000 | 3321.8 |
| 1379980800000 | 3344.88 |
| 1380067200000 | 3337.6 |
| 1380153600000 | 3333.88 |
| 1380240000000 | 3334.7 |
| 1380499200000 | 3315.84 |
| 1380585600000 | 3347.01 |
| 1380672000000 | 3345.92 |
| 1380758400000 | 3335.7 |
| 1380844800000 | 3338.42 |
| 1381104000000 | 3318.28 |
| 1381190400000 | 3314.13 |
| 1381276800000 | 3271.56 |
| 1381363200000 | 3340.22 |
| 1381449600000 | 3357.19 |
| 1381708800000 | 3354.33 |
| 1381795200000 | 3356.2 |
| 1381881600000 | 3344.16 |
| 1381968000000 | 3381.5 |
| 1382054400000 | 3437.79 |
| 1382313600000 | 3451.95 |
| 1382400000000 | 3477.62 |
| 1382486400000 | 3459.31 |
| 1382572800000 | 3466.29 |
| 1382659200000 | 3463.83 |
| 1382918400000 | 3440.71 |
| 1383004800000 | 3446.56 |
| 1383091200000 | 3445.25 |
| 1383177600000 | 3421.62 |
| 1383264000000 | 3396.59 |
| 1383523200000 | 3411.61 |
| 1383609600000 | 3389.35 |
| 1383696000000 | 3431.77 |
| 1383782400000 | 3384.68 |
| 1383868800000 | 3361.95 |
| 1384128000000 | 3400.22 |
| 1384214400000 | 3388.95 |
| 1384300800000 | 3361.43 |
| 1384387200000 | 3407.02 |
| 1384473600000 | 3415.06 |
| 1384732800000 | 3422.04 |
| 1384819200000 | 3400.32 |
| 1384905600000 | 3360.98 |
| 1384992000000 | 3345.86 |
| 1385078400000 | 3376.8 |
| 1385337600000 | 3384.86 |
| 1385424000000 | 3388.91 |
| 1385510400000 | 3391.19 |
| 1385596800000 | 3411.78 |
| 1385683200000 | 3432.19 |
| 1385942400000 | 3410.03 |
| 1386028800000 | 3350.35 |
| 1386115200000 | 3338.36 |
| 1386201600000 | 3351.81 |
| 1386288000000 | 3377.69 |
| 1386547200000 | 3395.28 |
| 1386633600000 | 3388.49 |
| 1386720000000 | 3389.93 |
| 1386806400000 | 3356.71 |
| 1386892800000 | 3348.08 |
| 1387152000000 | 3383.83 |
| 1387238400000 | 3341.94 |
| 1387324800000 | 3357.22 |
| 1387411200000 | 3386.91 |
| 1387497600000 | 3388.56 |
| 1387756800000 | 3409.37 |
| 1387843200000 | 3412.36 |
| 1387929600000 | 3412.36 |
| 1388016000000 | 3418.73 |
| 1388102400000 | 3479.23 |
| 1388361600000 | 3498.96 |
| 1388448000000 | 3501.9 |
| 1388620800000 | 3448.24 |
| 1388707200000 | 3457.53 |
| 1388966400000 | 3451.52 |
| 1389052800000 | 3463.14 |
| 1389139200000 | 3477.68 |
| 1389225600000 | 3447.56 |
| 1389312000000 | 3467.4 |
| 1389571200000 | 3493.66 |
| 1389657600000 | 3502.86 |
| 1389744000000 | 3513.57 |
| 1389830400000 | 3505.82 |
| 1389916800000 | 3507.73 |
| 1390176000000 | 3503.48 |
| 1390262400000 | 3476.06 |
| 1390348800000 | 3478.52 |
| 1390435200000 | 3482.77 |
| 1390521600000 | 3403.19 |
| 1390780800000 | 3382.72 |
| 1390867200000 | 3407.35 |
| 1390953600000 | 3400.67 |
| 1391040000000 | 3377.34 |
| 1391126400000 | 3338.12 |
| 1391385600000 | 3317.77 |
| 1391472000000 | 3325.4 |
| 1391558400000 | 3329.68 |
| 1391644800000 | 3398.2 |
| 1391731200000 | 3418.9 |
| 1391990400000 | 3434.49 |
| 1392076800000 | 3479.2 |
| 1392163200000 | 3466.85 |
| 1392249600000 | 3500.75 |
| 1392336000000 | 3522.28 |
| 1392595200000 | 3539.29 |
| 1392681600000 | 3538.77 |
| 1392768000000 | 3541.08 |
| 1392854400000 | 3555.69 |
| 1392940800000 | 3586.44 |
| 1393200000000 | 3619.01 |
| 1393286400000 | 3623.06 |
| 1393372800000 | 3581.41 |
| 1393459200000 | 3590.3 |
| 1393545600000 | 3637.09 |
| 1393804800000 | 3549.62 |
| 1393891200000 | 3599.67 |
| 1393977600000 | 3601.09 |
| 1394064000000 | 3669.85 |
| 1394150400000 | 3657.89 |
| 1394409600000 | 3664.22 |
| 1394496000000 | 3658.42 |
| 1394582400000 | 3637.41 |
| 1394668800000 | 3616.36 |
| 1394755200000 | 3571.39 |
| 1395014400000 | 3611.33 |
| 1395100800000 | 3639.68 |
| 1395187200000 | 3633.96 |
| 1395273600000 | 3615.24 |
| 1395360000000 | 3618.7 |
| 1395619200000 | 3583.29 |
| 1395705600000 | 3614.52 |
| 1395792000000 | 3644 |
| 1395878400000 | 3628.46 |
| 1395964800000 | 3655.46 |
| 1396224000000 | 3666.93 |
| 1396310400000 | 3688.65 |
| 1396396800000 | 3684.95 |
| 1396483200000 | 3672.4 |
| 1396569600000 | 3683.06 |
| 1396828800000 | 3650.93 |
| 1396915200000 | 3637.29 |
| 1397001600000 | 3669.75 |
| 1397088000000 | 3672.11 |
| 1397174400000 | 3615.68 |
| 1397433600000 | 3571.22 |
| 1397520000000 | 3559.51 |
| 1397606400000 | 3615.09 |
| 1397692800000 | 3658.12 |
| 1397779200000 | 3658.12 |
| 1398038400000 | 3649.79 |
| 1398124800000 | 3684.92 |
| 1398211200000 | 3682.75 |
| 1398297600000 | 3722.31 |
| 1398384000000 | 3708.05 |
| 1398643200000 | 3696.31 |
| 1398729600000 | 3708.06 |
| 1398816000000 | 3728.41 |
| 1398902400000 | 3728.41 |
| 1398988800000 | 3740.24 |
| 1399248000000 | 3738.77 |
| 1399334400000 | 3737.87 |
| 1399420800000 | 3721.1 |
| 1399507200000 | 3729.09 |
| 1399593600000 | 3689.02 |
| 1399852800000 | 3731.55 |
| 1399939200000 | 3731.41 |
| 1400025600000 | 3725.47 |
| 1400112000000 | 3674.54 |
| 1400198400000 | 3653.18 |
| 1400457600000 | 3675.35 |
| 1400544000000 | 3681.26 |
| 1400630400000 | 3680.04 |
| 1400716800000 | 3697.57 |
| 1400803200000 | 3703.12 |
| 1401062400000 | 3739.77 |
| 1401148800000 | 3741.55 |
| 1401235200000 | 3742.21 |
| 1401321600000 | 3760.58 |
| 1401408000000 | 3771.57 |
| 1401667200000 | 3769.19 |
| 1401753600000 | 3750.31 |
| 1401840000000 | 3750.14 |
| 1401926400000 | 3779.67 |
| 1402012800000 | 3818.55 |
| 1402272000000 | 3811.82 |
| 1402358400000 | 3804.5 |
| 1402444800000 | 3743.04 |
| 1402531200000 | 3764.65 |
| 1402617600000 | 3728 |
| 1402876800000 | 3714.99 |
| 1402963200000 | 3716.47 |
| 1403049600000 | 3715.55 |
| 1403136000000 | 3739.8 |
| 1403222400000 | 3707.69 |
| 1403481600000 | 3682.21 |
| 1403568000000 | 3673.17 |
| 1403654400000 | 3643.69 |
| 1403740800000 | 3643 |
| 1403827200000 | 3659.4 |
| 1404086400000 | 3661.74 |
| 1404172800000 | 3682.2 |
| 1404259200000 | 3672.29 |
| 1404345600000 | 3698.01 |
| 1404432000000 | 3687.33 |
| 1404691200000 | 3648.41 |
| 1404777600000 | 3585.59 |
| 1404864000000 | 3596.55 |
| 1404950400000 | 3539.85 |
| 1405036800000 | 3540.82 |
| 1405296000000 | 3576.24 |
| 1405382400000 | 3532.49 |
| 1405468800000 | 3567.44 |
| 1405555200000 | 3546.99 |
| 1405641600000 | 3552.75 |
| 1405900800000 | 3540.61 |
| 1405987200000 | 3551.86 |
| 1406073600000 | 3565.24 |
| 1406160000000 | 3580.74 |
| 1406246400000 | 3520.72 |
| 1406505600000 | 3516.42 |
| 1406592000000 | 3517.27 |
| 1406678400000 | 3498.33 |
| 1406764800000 | 3447.48 |
| 1406851200000 | 3380.43 |
| 1407110400000 | 3362.14 |
| 1407196800000 | 3356.75 |
| 1407283200000 | 3321.01 |
| 1407369600000 | 3291.11 |
| 1407456000000 | 3289.84 |
| 1407715200000 | 3335.54 |
| 1407801600000 | 3323.53 |
| 1407888000000 | 3329.58 |
| 1407974400000 | 3340.56 |
| 1408060800000 | 3323.44 |
| 1408320000000 | 3354.8 |
| 1408406400000 | 3363.17 |
| 1408492800000 | 3350.13 |
| 1408579200000 | 3388.74 |
| 1408665600000 | 3361.92 |
| 1408924800000 | 3393.95 |
| 1409011200000 | 3426.38 |
| 1409097600000 | 3433.24 |
| 1409184000000 | 3391.89 |
| 1409270400000 | 3391.83 |
| 1409529600000 | 3379.37 |
| 1409616000000 | 3388 |
| 1409702400000 | 3409.94 |
| 1409788800000 | 3399 |
| 1409875200000 | 3400.26 |
| 1410134400000 | 3385.94 |
| 1410220800000 | 3362.18 |
| 1410307200000 | 3352.09 |
| 1410393600000 | 3360.89 |
| 1410480000000 | 3367.38 |
| 1410739200000 | 3349.21 |
| 1410825600000 | 3320.9 |
| 1410912000000 | 3337.56 |
| 1410998400000 | 3342.48 |
| 1411084800000 | 3309.71 |
| 1411344000000 | 3283.56 |
| 1411430400000 | 3230.26 |
| 1411516800000 | 3211.29 |
| 1411603200000 | 3163.52 |
| 1411689600000 | 3166.64 |
| 1411948800000 | 3153.28 |
| 1412035200000 | 3158.51 |
| 1412121600000 | 3122.69 |
| 1412208000000 | 3080.5 |
| 1412294400000 | 3066.01 |
| 1412553600000 | 3086.22 |
| 1412640000000 | 3041.32 |
| 1412726400000 | 3007.96 |
| 1412812800000 | 2988.95 |
| 1412899200000 | 2923.43 |
| 1413158400000 | 2925.77 |
| 1413244800000 | 2948.23 |
| 1413331200000 | 2882.8 |
| 1413417600000 | 2887.96 |
| 1413504000000 | 2969.7 |
| 1413763200000 | 2945.43 |
| 1413849600000 | 3000.32 |
| 1413936000000 | 3009.84 |
| 1414022400000 | 3011.49 |
| 1414108800000 | 3002.09 |
| 1414368000000 | 2986.82 |
| 1414454400000 | 3032 |
| 1414540800000 | 3048.53 |
| 1414627200000 | 3051.14 |
| 1414713600000 | 3081.22 |
| 1414972800000 | 3078.59 |
| 1415059200000 | 3069.29 |
| 1415145600000 | 3091.55 |
| 1415232000000 | 3098.37 |
| 1415318400000 | 3088.88 |
| 1415577600000 | 3108.49 |
| 1415664000000 | 3120.06 |
| 1415750400000 | 3097.75 |
| 1415836800000 | 3087.37 |
| 1415923200000 | 3115.52 |
| 1416182400000 | 3118.54 |
| 1416268800000 | 3170.72 |
| 1416355200000 | 3165.2 |
| 1416441600000 | 3145.71 |
| 1416528000000 | 3169.92 |
| 1416787200000 | 3196.15 |
| 1416873600000 | 3220.99 |
| 1416960000000 | 3230.2 |
| 1417046400000 | 3227.81 |
| 1417132800000 | 3230.38 |
| 1417392000000 | 3232.08 |
| 1417478400000 | 3214.64 |
| 1417564800000 | 3204.55 |
| 1417651200000 | 3222.33 |
| 1417737600000 | 3230.5 |
| 1417996800000 | 3209.1 |
| 1418083200000 | 3168.46 |
| 1418169600000 | 3156.54 |
| 1418256000000 | 3145.22 |
| 1418342400000 | 3100.48 |
| 1418601600000 | 3037.51 |
| 1418688000000 | 3105.6 |
| 1418774400000 | 3081.49 |
| 1418860800000 | 3151.27 |
| 1418947200000 | 3160.39 |
| 1419206400000 | 3175.96 |
| 1419292800000 | 3194.9 |
| 1419379200000 | 3193.27 |
| 1419465600000 | 3193.27 |
| 1419552000000 | 3188.29 |
| 1419811200000 | 3190.3 |
| 1419897600000 | 3151.38 |
| 1419984000000 | 3148.07 |
| 1420156800000 | 3130.87 |
| 1420416000000 | 3039.34 |
| 1420502400000 | 3002.6 |
| 1420588800000 | 2987.15 |
| 1420675200000 | 3057.21 |
| 1420761600000 | 3065.13 |
| 1421020800000 | 3081.78 |
| 1421107200000 | 3108.81 |
| 1421193600000 | 3076.36 |
| 1421280000000 | 3088.96 |
| 1421366400000 | 3078.27 |
| 1421625600000 | 3127.78 |
| 1421712000000 | 3132.88 |
| 1421798400000 | 3160.15 |
| 1421884800000 | 3177.89 |
| 1421971200000 | 3194.03 |
| 1422230400000 | 3234.71 |
| 1422316800000 | 3229.35 |
| 1422403200000 | 3228.69 |
| 1422489600000 | 3241.47 |
| 1422576000000 | 3213.35 |
| 1422835200000 | 3220.87 |
| 1422921600000 | 3296.98 |
| 1423008000000 | 3310.33 |
| 1423094400000 | 3329.91 |
| 1423180800000 | 3295.58 |
| 1423440000000 | 3259.39 |
| 1423526400000 | 3299.1 |
| 1423612800000 | 3280.69 |
| 1423699200000 | 3342.47 |
| 1423785600000 | 3357.3 |
| 1424044800000 | 3363.51 |
| 1424131200000 | 3352.68 |
| 1424217600000 | 3381.29 |
| 1424304000000 | 3411.65 |
| 1424390400000 | 3401.23 |
| 1424649600000 | 3426.64 |
| 1424736000000 | 3438.39 |
| 1424822400000 | 3423.31 |
| 1424908800000 | 3406.33 |
| 1424995200000 | 3413.04 |
| 1425254400000 | 3407.63 |
| 1425340800000 | 3378.42 |
| 1425427200000 | 3359.26 |
| 1425513600000 | 3394.67 |
| 1425600000000 | 3347.03 |
| 1425859200000 | 3324.63 |
| 1425945600000 | 3259.2 |
| 1426032000000 | 3290.61 |
| 1426118400000 | 3305.87 |
| 1426204800000 | 3297.24 |
| 1426464000000 | 3331.87 |
| 1426550400000 | 3299.48 |
| 1426636800000 | 3305.44 |
| 1426723200000 | 3316.46 |
| 1426809600000 | 3383.91 |
| 1427068800000 | 3409.88 |
| 1427155200000 | 3416.71 |
| 1427241600000 | 3395.15 |
| 1427328000000 | 3355.42 |
| 1427414400000 | 3360.95 |
| 1427673600000 | 3380.8 |
| 1427760000000 | 3319.84 |
| 1427846400000 | 3332.99 |
| 1427932800000 | 3381.29 |
| 1428019200000 | 3381.29 |
| 1428278400000 | 3428.2 |
| 1428364800000 | 3417.98 |
| 1428451200000 | 3390.08 |
| 1428537600000 | 3401.82 |
| 1428624000000 | 3418.21 |
| 1428883200000 | 3402.81 |
| 1428969600000 | 3451.86 |
| 1429056000000 | 3412.42 |
| 1429142400000 | 3415.99 |
| 1429228800000 | 3395.47 |
| 1429488000000 | 3413.18 |
| 1429574400000 | 3462.55 |
| 1429660800000 | 3459.34 |
| 1429747200000 | 3470.52 |
| 1429833600000 | 3509.94 |
| 1430092800000 | 3571.57 |
| 1430179200000 | 3538.98 |
| 1430265600000 | 3512.64 |
| 1430352000000 | 3536.49 |
| 1430438400000 | 3541.86 |
| 1430697600000 | 3558.99 |
| 1430784000000 | 3500.03 |
| 1430870400000 | 3536.29 |
| 1430956800000 | 3498.8 |
| 1431043200000 | 3557.98 |
| 1431302400000 | 3535.77 |
| 1431388800000 | 3528.33 |
| 1431475200000 | 3574.46 |
| 1431561600000 | 3613.72 |
| 1431648000000 | 3629.1 |
| 1431907200000 | 3617.23 |
| 1431993600000 | 3607.09 |
| 1432080000000 | 3603.89 |
| 1432166400000 | 3616.94 |
| 1432252800000 | 3566.1 |
| 1432512000000 | 3555.72 |
| 1432598400000 | 3500.4 |
| 1432684800000 | 3544.26 |
| 1432771200000 | 3541.64 |
| 1432857600000 | 3491.93 |
| 1433116800000 | 3479.5 |
| 1433203200000 | 3536.27 |
| 1433289600000 | 3590.38 |
| 1433376000000 | 3552.66 |
| 1433462400000 | 3453.51 |
| 1433721600000 | 3444.79 |
| 1433808000000 | 3468.25 |
| 1433894400000 | 3534.34 |
| 1433980800000 | 3525.66 |
| 1434067200000 | 3495.93 |
| 1434326400000 | 3422.22 |
| 1434412800000 | 3447.41 |
| 1434499200000 | 3403.43 |
| 1434585600000 | 3458.47 |
| 1434672000000 | 3453 |
| 1434931200000 | 3575.36 |
| 1435017600000 | 3548.33 |
| 1435104000000 | 3516.48 |
| 1435190400000 | 3521.74 |
| 1435276800000 | 3505.71 |
| 1435536000000 | 3403.41 |
| 1435622400000 | 3353.71 |
| 1435708800000 | 3404.51 |
| 1435795200000 | 3362.79 |
| 1435881600000 | 3349.7 |
| 1436140800000 | 3295.63 |
| 1436227200000 | 3186.52 |
| 1436313600000 | 3234.04 |
| 1436400000000 | 3292.43 |
| 1436486400000 | 3405.67 |
| 1436745600000 | 3410.15 |
| 1436832000000 | 3403.21 |
| 1436918400000 | 3402.27 |
| 1437004800000 | 3427.74 |
| 1437091200000 | 3420.28 |
| 1437350400000 | 3442.97 |
| 1437436800000 | 3439.44 |
| 1437523200000 | 3416.61 |
| 1437609600000 | 3431.33 |
| 1437696000000 | 3416.85 |
| 1437955200000 | 3370.48 |
| 1438041600000 | 3377.93 |
| 1438128000000 | 3390.44 |
| 1438214400000 | 3376.64 |
| 1438300800000 | 3423.72 |
| 1438560000000 | 3407.61 |
| 1438646400000 | 3420.42 |
| 1438732800000 | 3415.71 |
| 1438819200000 | 3415.28 |
| 1438905600000 | 3397.86 |
| 1439164800000 | 3430.48 |
| 1439251200000 | 3402.22 |
| 1439337600000 | 3357.93 |
| 1439424000000 | 3387.11 |
| 1439510400000 | 3381.37 |
| 1439769600000 | 3378.75 |
| 1439856000000 | 3376.92 |
| 1439942400000 | 3327.73 |
| 1440028800000 | 3305.68 |
| 1440115200000 | 3249.2 |
| 1440374400000 | 3175.73 |
| 1440460800000 | 3247.02 |
| 1440547200000 | 3208.52 |
| 1440633600000 | 3245.24 |
| 1440720000000 | 3261.32 |
| 1440979200000 | 3238.29 |
| 1441065600000 | 3185.53 |
| 1441152000000 | 3176.17 |
| 1441238400000 | 3210.08 |
| 1441324800000 | 3136.23 |
| 1441584000000 | 3165.04 |
| 1441670400000 | 3213.14 |
| 1441756800000 | 3255.3 |
| 1441843200000 | 3239.92 |
| 1441929600000 | 3213.39 |
| 1442188800000 | 3196.72 |
| 1442275200000 | 3210.36 |
| 1442361600000 | 3232.47 |
| 1442448000000 | 3255.1 |
| 1442534400000 | 3226.36 |
| 1442793600000 | 3200.78 |
| 1442880000000 | 3093.78 |
| 1442966400000 | 3105.18 |
| 1443052800000 | 3086.53 |
| 1443139200000 | 3129.99 |
| 1443398400000 | 3078.48 |
| 1443484800000 | 3057.2 |
| 1443571200000 | 3114.82 |
| 1443657600000 | 3125.41 |
| 1443744000000 | 3161.84 |
| 1444003200000 | 3230.62 |
| 1444089600000 | 3271.51 |
| 1444176000000 | 3249.15 |
| 1444262400000 | 3280.01 |
| 1444348800000 | 3303.88 |
| 1444608000000 | 3272.76 |
| 1444694400000 | 3255.82 |
| 1444780800000 | 3253.59 |
| 1444867200000 | 3275.14 |
| 1444953600000 | 3284 |
| 1445212800000 | 3269.88 |
| 1445299200000 | 3274.69 |
| 1445385600000 | 3300.35 |
| 1445472000000 | 3278.87 |
| 1445558400000 | 3313.68 |
| 1445817600000 | 3301.47 |
| 1445904000000 | 3256.16 |
| 1445990400000 | 3290.11 |
| 1446076800000 | 3280.24 |
| 1446163200000 | 3309.22 |
| 1446422400000 | 3324.84 |
| 1446508800000 | 3293.9 |
| 1446595200000 | 3290.62 |
| 1446681600000 | 3291.46 |
| 1446768000000 | 3273.27 |
| 1447027200000 | 3224.13 |
| 1447113600000 | 3196.97 |
| 1447200000000 | 3230.27 |
| 1447286400000 | 3201.83 |
| 1447372800000 | 3167.75 |
| 1447632000000 | 3168.21 |
| 1447718400000 | 3226.12 |
| 1447804800000 | 3218.79 |
| 1447891200000 | 3279.05 |
| 1447977600000 | 3254.71 |
| 1448236800000 | 3229.45 |
| 1448323200000 | 3180.82 |
| 1448409600000 | 3213.15 |
| 1448496000000 | 3256.11 |
| 1448582400000 | 3253.64 |
| 1448841600000 | 3271.41 |
| 1448928000000 | 3280.59 |
| 1449014400000 | 3270.1 |
| 1449100800000 | 3282.5 |
| 1449187200000 | 3289.57 |
| 1449446400000 | 3304.22 |
| 1449532800000 | 3265.32 |
| 1449619200000 | 3272.26 |
| 1449705600000 | 3262.21 |
| 1449792000000 | 3225.09 |
| 1450051200000 | 3198.21 |
| 1450137600000 | 3227.45 |
| 1450224000000 | 3252.07 |
| 1450310400000 | 3245.44 |
| 1450396800000 | 3209.55 |
| 1450656000000 | 3208.05 |
| 1450742400000 | 3221.11 |
| 1450828800000 | 3252.17 |
| 1450915200000 | 3268.29 |
| 1451001600000 | 3268.29 |
| 1451260800000 | 3260.11 |
| 1451347200000 | 3294.99 |
| 1451433600000 | 3294.37 |
| 1451520000000 | 3262.25 |
| 1451865600000 | 3174.19 |
| 1451952000000 | 3163.09 |
| 1452038400000 | 3118.74 |
| 1452124800000 | 3089.69 |
| 1452211200000 | 3091.62 |
| 1452470400000 | 3069.26 |
| 1452556800000 | 3099.5 |
| 1452643200000 | 3108.39 |
| 1452729600000 | 3039.29 |
| 1452816000000 | 3007.71 |
| 1453075200000 | 2957.53 |
| 1453161600000 | 3022.26 |
| 1453248000000 | 2933.53 |
| 1453334400000 | 2950.2 |
| 1453420800000 | 3043.35 |
| 1453680000000 | 3040.73 |
| 1453766400000 | 3067.33 |
| 1453852800000 | 3089.13 |
| 1453939200000 | 3081.04 |
| 1454025600000 | 3116.54 |
| 1454284800000 | 3129.98 |
| 1454371200000 | 3068.47 |
| 1454457600000 | 3070.38 |
| 1454544000000 | 3092.83 |
| 1454630400000 | 3063.59 |
| 1454889600000 | 2944.88 |
| 1454976000000 | 2944.71 |
| 1455062400000 | 2947.57 |
| 1455148800000 | 2878.67 |
| 1455235200000 | 2884.63 |
| 1455494400000 | 2956.1 |
| 1455580800000 | 2963.61 |
| 1455667200000 | 3031.6 |
| 1455753600000 | 3044.74 |
| 1455840000000 | 3042.71 |
| 1456099200000 | 3054.42 |
| 1456185600000 | 3032.65 |
| 1456272000000 | 2987.82 |
| 1456358400000 | 3025.83 |
| 1456444800000 | 3022.14 |
| 1456704000000 | 3043.49 |
| 1456790400000 | 3081.71 |
| 1456876800000 | 3063.36 |
| 1456963200000 | 3102.14 |
| 1457049600000 | 3154.78 |
| 1457308800000 | 3131.61 |
| 1457395200000 | 3118.03 |
| 1457481600000 | 3117.31 |
| 1457568000000 | 3119.07 |
| 1457654400000 | 3213.11 |
| 1457913600000 | 3228.25 |
| 1458000000000 | 3219.67 |
| 1458086400000 | 3215.21 |
| 1458172800000 | 3299.32 |
| 1458259200000 | 3312.3 |
| 1458518400000 | 3296.89 |
| 1458604800000 | 3286.44 |
| 1458691200000 | 3277.52 |
| 1458777600000 | 3231.97 |
| 1458864000000 | 3231.97 |
| 1459123200000 | 3246.88 |
| 1459209600000 | 3264.1 |
| 1459296000000 | 3374.8 |
| 1459382400000 | 3355.29 |
| 1459468800000 | 3305.01 |
| 1459728000000 | 3295.06 |
| 1459814400000 | 3233.67 |
| 1459900800000 | 3247.84 |
| 1459987200000 | 3234.48 |
| 1460073600000 | 3286.56 |
| 1460332800000 | 3308.83 |
| 1460419200000 | 3304.54 |
| 1460505600000 | 3333.8 |
| 1460592000000 | 3325.07 |
| 1460678400000 | 3319.16 |
| 1460937600000 | 3335.62 |
| 1461024000000 | 3391.01 |
| 1461110400000 | 3375.01 |
| 1461196800000 | 3348.01 |
| 1461283200000 | 3337.09 |
| 1461542400000 | 3332.9 |
| 1461628800000 | 3354.39 |
| 1461715200000 | 3397.45 |
| 1461801600000 | 3403.15 |
| 1461888000000 | 3406.26 |
| 1462147200000 | 3434.81 |
| 1462233600000 | 3395.04 |
| 1462320000000 | 3369.24 |
| 1462406400000 | 3342.7 |
| 1462492800000 | 3340.34 |
| 1462752000000 | 3354.29 |
| 1462838400000 | 3368.5 |
| 1462924800000 | 3370.33 |
| 1463011200000 | 3359.12 |
| 1463097600000 | 3310.69 |
| 1463356800000 | 3312.18 |
| 1463443200000 | 3310.27 |
| 1463529600000 | 3296.58 |
| 1463616000000 | 3251.22 |
| 1463702400000 | 3292.67 |
| 1463961600000 | 3282.44 |
| 1464048000000 | 3320.69 |
| 1464134400000 | 3315.48 |
| 1464220800000 | 3350.62 |
| 1464307200000 | 3331.74 |
| 1464566400000 | 3340.65 |
| 1464652800000 | 3334.22 |
| 1464739200000 | 3333.53 |
| 1464825600000 | 3346.77 |
| 1464912000000 | 3381.86 |
| 1465171200000 | 3395.85 |
| 1465257600000 | 3424.22 |
| 1465344000000 | 3416.65 |
| 1465430400000 | 3375.5 |
| 1465516800000 | 3290.36 |
| 1465776000000 | 3233.54 |
| 1465862400000 | 3142.12 |
| 1465948800000 | 3176.55 |
| 1466035200000 | 3122.65 |
| 1466121600000 | 3190.11 |
| 1466380800000 | 3324.23 |
| 1466467200000 | 3315.73 |
| 1466553600000 | 3320.93 |
| 1466640000000 | 3395.84 |
| 1466726400000 | 3107.95 |
| 1466985600000 | 2908.11 |
| 1467072000000 | 3002.35 |
| 1467158400000 | 3093.79 |
| 1467244800000 | 3127.78 |
| 1467331200000 | 3178.32 |
| 1467590400000 | 3134.91 |
| 1467676800000 | 3064.34 |
| 1467763200000 | 3005.86 |
| 1467849600000 | 3035.11 |
| 1467936000000 | 3087.35 |
| 1468195200000 | 3149.46 |
| 1468281600000 | 3179.41 |
| 1468368000000 | 3200.63 |
| 1468454400000 | 3229.94 |
| 1468540800000 | 3195.24 |
| 1468800000000 | 3200.51 |
| 1468886400000 | 3177.8 |
| 1468972800000 | 3220.71 |
| 1469059200000 | 3214.64 |
| 1469145600000 | 3215.79 |
| 1469404800000 | 3239.16 |
| 1469491200000 | 3246.77 |
| 1469577600000 | 3283.14 |
| 1469664000000 | 3316.5 |
| 1469750400000 | 3358.61 |
| 1470009600000 | 3341.07 |
| 1470096000000 | 3313.51 |
| 1470182400000 | 3282.55 |
| 1470268800000 | 3298.27 |
| 1470355200000 | 3323.21 |
| 1470614400000 | 3327.2 |
| 1470700800000 | 3365.97 |
| 1470787200000 | 3382.92 |
| 1470873600000 | 3412.15 |
| 1470960000000 | 3412.79 |
| 1471219200000 | 3421.41 |
| 1471305600000 | 3402.7 |
| 1471392000000 | 3376.8 |
| 1471478400000 | 3421.26 |
| 1471564800000 | 3401.34 |
| 1471824000000 | 3413.11 |
| 1471910400000 | 3439.2 |
| 1471996800000 | 3425 |
| 1472083200000 | 3412.98 |
| 1472169600000 | 3429.84 |
| 1472428800000 | 3391.05 |
| 1472515200000 | 3401.15 |
| 1472601600000 | 3385.93 |
| 1472688000000 | 3423.06 |
| 1472774400000 | 3470.55 |
| 1473033600000 | 3473.73 |
| 1473120000000 | 3504.34 |
| 1473206400000 | 3523.11 |
| 1473292800000 | 3515.12 |
| 1473379200000 | 3461.42 |
| 1473638400000 | 3429.09 |
| 1473724800000 | 3415.93 |
| 1473811200000 | 3418.22 |
| 1473897600000 | 3427.78 |
| 1473984000000 | 3389.03 |
| 1474243200000 | 3434.09 |
| 1474329600000 | 3430.39 |
| 1474416000000 | 3422.19 |
| 1474502400000 | 3509.38 |
| 1474588800000 | 3489.42 |
| 1474848000000 | 3457.01 |
| 1474934400000 | 3423.79 |
| 1475020800000 | 3453.54 |
| 1475107200000 | 3471.73 |
| 1475193600000 | 3481.89 |
| 1475452800000 | 3472.85 |
| 1475539200000 | 3458.55 |
| 1475625600000 | 3438.45 |
| 1475712000000 | 3400.96 |
| 1475798400000 | 3365.12 |
| 1476057600000 | 3390.28 |
| 1476144000000 | 3343.92 |
| 1476230400000 | 3321.25 |
| 1476316800000 | 3314.89 |
| 1476403200000 | 3344.88 |
| 1476662400000 | 3323.54 |
| 1476748800000 | 3352.18 |
| 1476835200000 | 3372.54 |
| 1476921600000 | 3345 |
| 1477008000000 | 3337.84 |
| 1477267200000 | 3352.58 |
| 1477353600000 | 3331.68 |
| 1477440000000 | 3336.68 |
| 1477526400000 | 3322.72 |
| 1477612800000 | 3340 |
| 1477872000000 | 3342.63 |
| 1477958400000 | 3337.25 |
| 1478044800000 | 3317.43 |
| 1478131200000 | 3287.67 |
| 1478217600000 | 3260.58 |
| 1478476800000 | 3275.79 |
| 1478563200000 | 3284.09 |
| 1478649600000 | 3269.6 |
| 1478736000000 | 3232.35 |
| 1478822400000 | 3203.91 |
| 1479081600000 | 3150.55 |
| 1479168000000 | 3182.91 |
| 1479254400000 | 3169.28 |
| 1479340800000 | 3188.51 |
| 1479427200000 | 3157.88 |
| 1479686400000 | 3182.28 |
| 1479772800000 | 3191.66 |
| 1479859200000 | 3157.16 |
| 1479945600000 | 3183.18 |
| 1480032000000 | 3192.62 |
| 1480291200000 | 3170.77 |
| 1480377600000 | 3192.26 |
| 1480464000000 | 3204.78 |
| 1480550400000 | 3183.34 |
| 1480636800000 | 3174.76 |
| 1480896000000 | 3216.17 |
| 1480982400000 | 3244.94 |
| 1481068800000 | 3289.56 |
| 1481155200000 | 3259.5 |
| 1481241600000 | 3264.21 |
| 1481500800000 | 3282.95 |
| 1481587200000 | 3314.76 |
| 1481673600000 | 3306.76 |
| 1481760000000 | 3247.47 |
| 1481846400000 | 3256.26 |
| 1482105600000 | 3266.2 |
| 1482192000000 | 3262.85 |
| 1482278400000 | 3286.19 |
| 1482364800000 | 3292.26 |
| 1482451200000 | 3308.9 |
| 1482710400000 | 3308.9 |
| 1482796800000 | 3316.53 |
| 1482883200000 | 3284.99 |
| 1482969600000 | 3315.84 |
| 1483056000000 | 3339.02 |
| 1483315200000 | 3367.31 |
| 1483401600000 | 3331.59 |
| 1483488000000 | 3349.51 |
| 1483574400000 | 3388.85 |
| 1483660800000 | 3386.7 |
| 1483920000000 | 3371.03 |
| 1484006400000 | 3372.88 |
| 1484092800000 | 3343.42 |
| 1484179200000 | 3377.16 |
| 1484265600000 | 3408.7 |
| 1484524800000 | 3379.64 |
| 1484611200000 | 3399.3 |
| 1484697600000 | 3386.36 |
| 1484784000000 | 3376.87 |
| 1484870400000 | 3399.94 |
| 1485129600000 | 3417.49 |
| 1485216000000 | 3434.38 |
| 1485302400000 | 3463.2 |
| 1485388800000 | 3441.92 |
| 1485475200000 | 3450.68 |
| 1485734400000 | 3393.17 |
| 1485820800000 | 3403.34 |
| 1485907200000 | 3418.22 |
| 1485993600000 | 3429.86 |
| 1486080000000 | 3442.94 |
| 1486339200000 | 3387.16 |
| 1486425600000 | 3366.82 |
| 1486512000000 | 3393.69 |
| 1486598400000 | 3390.93 |
| 1486684800000 | 3394 |
| 1486944000000 | 3421.78 |
| 1487030400000 | 3416.75 |
| 1487116800000 | 3436.37 |
| 1487203200000 | 3460.68 |
| 1487289600000 | 3428.05 |
| 1487548800000 | 3434.9 |
| 1487635200000 | 3414.75 |
| 1487721600000 | 3412.12 |
| 1487808000000 | 3422.3 |
| 1487894400000 | 3380.62 |
| 1488153600000 | 3408.82 |
| 1488240000000 | 3417.57 |
| 1488326400000 | 3437.76 |
| 1488412800000 | 3427.59 |
| 1488499200000 | 3434.34 |
| 1488758400000 | 3430.52 |
| 1488844800000 | 3408.93 |
| 1488931200000 | 3402.75 |
| 1489017600000 | 3420.23 |
| 1489104000000 | 3446.13 |
| 1489363200000 | 3465 |
| 1489449600000 | 3456.73 |
| 1489536000000 | 3449.35 |
| 1489622400000 | 3514.6 |
| 1489708800000 | 3523.59 |
| 1489968000000 | 3524.63 |
| 1490054400000 | 3529.56 |
| 1490140800000 | 3513.81 |
| 1490227200000 | 3533.81 |
| 1490313600000 | 3546.65 |
| 1490572800000 | 3573.76 |
| 1490659200000 | 3590.32 |
| 1490745600000 | 3570.85 |
| 1490832000000 | 3598.98 |
| 1490918400000 | 3615.22 |
| 1491177600000 | 3581.8 |
| 1491264000000 | 3593.06 |
| 1491350400000 | 3602.25 |
| 1491436800000 | 3613.65 |
| 1491523200000 | 3609.05 |
| 1491782400000 | 3591.51 |
| 1491868800000 | 3585.13 |
| 1491955200000 | 3587.8 |
| 1492041600000 | 3581.43 |
| 1492128000000 | 3581.43 |
| 1492387200000 | 3594.41 |
| 1492473600000 | 3554.1 |
| 1492560000000 | 3578.65 |
| 1492646400000 | 3632.32 |
| 1492732800000 | 3595.94 |
| 1492992000000 | 3780.18 |
| 1493078400000 | 3810.71 |
| 1493164800000 | 3806.03 |
| 1493251200000 | 3793.11 |
| 1493337600000 | 3793.73 |
| 1493596800000 | 3803.48 |
| 1493683200000 | 3840.63 |
| 1493769600000 | 3825.41 |
| 1493856000000 | 3890.53 |
| 1493942400000 | 3941.28 |
| 1494201600000 | 3902.18 |
| 1494288000000 | 3894.02 |
| 1494374400000 | 3894.81 |
| 1494460800000 | 3866.61 |
| 1494547200000 | 3907.38 |
| 1494806400000 | 3948.75 |
| 1494892800000 | 3986.2 |
| 1494979200000 | 3951.26 |
| 1495065600000 | 3914.14 |
| 1495152000000 | 3977.21 |
| 1495411200000 | 4000.61 |
| 1495497600000 | 4015.03 |
| 1495584000000 | 4013.19 |
| 1495670400000 | 4013.34 |
| 1495756800000 | 4010.52 |
| 1496016000000 | 4000.67 |
| 1496102400000 | 4012.94 |
| 1496188800000 | 4029.6 |
| 1496275200000 | 4066.12 |
| 1496361600000 | 4107.82 |
| 1496620800000 | 4073.35 |
| 1496707200000 | 4052.51 |
| 1496793600000 | 4047.42 |
| 1496880000000 | 4015.94 |
| 1496966400000 | 4019.89 |
| 1497225600000 | 3978.48 |
| 1497312000000 | 4013.63 |
| 1497398400000 | 4046.17 |
| 1497484800000 | 3982.28 |
| 1497571200000 | 4025.91 |
| 1497830400000 | 4039.28 |
| 1497916800000 | 4007.09 |
| 1498003200000 | 4012.16 |
| 1498089600000 | 4019.55 |
| 1498176000000 | 4029.37 |
| 1498435200000 | 4050.37 |
| 1498521600000 | 4034.13 |
| 1498608000000 | 4052.67 |
| 1498694400000 | 3993.3 |
| 1498780800000 | 3985.59 |
| 1499040000000 | 4005.1 |
| 1499126400000 | 3981.62 |
| 1499212800000 | 3979.98 |
| 1499299200000 | 3982.34 |
| 1499385600000 | 3975.41 |
| 1499644800000 | 3993.9 |
| 1499731200000 | 3996.92 |
| 1499817600000 | 4056.06 |
| 1499904000000 | 4061.1 |
| 1499990400000 | 4093.2 |
| 1500249600000 | 4103.19 |
| 1500336000000 | 4113.58 |
| 1500422400000 | 4119.18 |
| 1500508800000 | 4154.53 |
| 1500595200000 | 4100.71 |
| 1500854400000 | 4086.45 |
| 1500940800000 | 4098.34 |
| 1501027200000 | 4112.94 |
| 1501113600000 | 4111.16 |
| 1501200000000 | 4116.38 |
| 1501459200000 | 4106.81 |
| 1501545600000 | 4140.17 |
| 1501632000000 | 4140.42 |
| 1501718400000 | 4157.79 |
| 1501804800000 | 4142.76 |
| 1502064000000 | 4149.94 |
| 1502150400000 | 4137.77 |
| 1502236800000 | 4106.89 |
| 1502323200000 | 4092.81 |
| 1502409600000 | 4060.04 |
| 1502668800000 | 4106.32 |
| 1502755200000 | 4089.17 |
| 1502841600000 | 4120.28 |
| 1502928000000 | 4124.28 |
| 1503014400000 | 4090.4 |
| 1503273600000 | 4100.59 |
| 1503360000000 | 4109.33 |
| 1503446400000 | 4111.19 |
| 1503532800000 | 4089.91 |
| 1503619200000 | 4103.7 |
| 1503878400000 | 4115.73 |
| 1503964800000 | 4088.83 |
| 1504051200000 | 4089.99 |
| 1504137600000 | 4121.66 |
| 1504224000000 | 4134.11 |
| 1504483200000 | 4134.5 |
| 1504569600000 | 4149.48 |
| 1504656000000 | 4151.33 |
| 1504742400000 | 4179.27 |
| 1504828800000 | 4190.13 |
| 1505088000000 | 4218.76 |
| 1505174400000 | 4223.8 |
| 1505260800000 | 4207.14 |
| 1505347200000 | 4215.87 |
| 1505433600000 | 4234.88 |
| 1505692800000 | 4253.67 |
| 1505779200000 | 4275.47 |
| 1505865600000 | 4269.63 |
| 1505952000000 | 4240.34 |
| 1506038400000 | 4268.26 |
| 1506297600000 | 4233.16 |
| 1506384000000 | 4209.48 |
| 1506470400000 | 4205.61 |
| 1506556800000 | 4260.51 |
| 1506643200000 | 4286.65 |
| 1506902400000 | 4269.3 |
| 1506988800000 | 4289.22 |
| 1507075200000 | 4301.66 |
| 1507161600000 | 4274.47 |
| 1507248000000 | 4264.78 |
| 1507507200000 | 4276.37 |
| 1507593600000 | 4308.1 |
| 1507680000000 | 4309.87 |
| 1507766400000 | 4319.37 |
| 1507852800000 | 4308.08 |
| 1508112000000 | 4304.1 |
| 1508198400000 | 4280.76 |
| 1508284800000 | 4310.71 |
| 1508371200000 | 4285.63 |
| 1508457600000 | 4258.28 |
| 1508716800000 | 4241.21 |
| 1508803200000 | 4226.17 |
| 1508889600000 | 4215.69 |
| 1508976000000 | 4231.84 |
| 1509062400000 | 4213 |
| 1509321600000 | 4237.35 |
| 1509408000000 | 4255.9 |
| 1509494400000 | 4256.4 |
| 1509580800000 | 4279.52 |
| 1509667200000 | 4273.66 |
| 1509926400000 | 4264.12 |
| 1510012800000 | 4240.84 |
| 1510099200000 | 4253.12 |
| 1510185600000 | 4232.38 |
| 1510272000000 | 4230.76 |
| 1510531200000 | 4196.83 |
| 1510617600000 | 4227.91 |
| 1510704000000 | 4213.65 |
| 1510790400000 | 4252.35 |
| 1510876800000 | 4241.08 |
| 1511136000000 | 4245.53 |
| 1511222400000 | 4243.93 |
| 1511308800000 | 4262.53 |
| 1511395200000 | 4298.79 |
| 1511481600000 | 4326.97 |
| 1511740800000 | 4327.64 |
| 1511827200000 | 4339.39 |
| 1511913600000 | 4341.94 |
| 1512000000000 | 4378.99 |
| 1512086400000 | 4323.69 |
| 1512345600000 | 4362.06 |
| 1512432000000 | 4350.45 |
| 1512518400000 | 4324.45 |
| 1512604800000 | 4334.61 |
| 1512691200000 | 4328.72 |
| 1512950400000 | 4347.56 |
| 1513036800000 | 4350.86 |
| 1513123200000 | 4345.46 |
| 1513209600000 | 4325.85 |
| 1513296000000 | 4315.98 |
| 1513555200000 | 4369.77 |
| 1513641600000 | 4364.75 |
| 1513728000000 | 4380.87 |
| 1513814400000 | 4389.91 |
| 1513900800000 | 4380.35 |
| 1514160000000 | 4380.35 |
| 1514246400000 | 4391.82 |
| 1514332800000 | 4414.05 |
| 1514419200000 | 4425.94 |
| 1514505600000 | 4442.03 |
| 1514851200000 | 4448.96 |
| 1514937600000 | 4472.29 |
| 1515024000000 | 4530.29 |
| 1515110400000 | 4554.37 |
| 1515369600000 | 4549.52 |
| 1515456000000 | 4563.02 |
| 1515542400000 | 4547.78 |
| 1515628800000 | 4558.95 |
| 1515715200000 | 4604.31 |
| 1515974400000 | 4660.08 |
| 1516060800000 | 4667.89 |
| 1516147200000 | 4668.39 |
| 1516233600000 | 4669.2 |
| 1516320000000 | 4687.8 |
| 1516579200000 | 4714.02 |
| 1516665600000 | 4730.27 |
| 1516752000000 | 4718.4 |
| 1516838400000 | 4731.49 |
| 1516924800000 | 4726.32 |
| 1517184000000 | 4674.52 |
| 1517270400000 | 4672.24 |
| 1517356800000 | 4708.84 |
| 1517443200000 | 4695.42 |
| 1517529600000 | 4620.27 |
| 1517788800000 | 4544.45 |
| 1517875200000 | 4425.43 |
| 1517961600000 | 4487.64 |
| 1518048000000 | 4387.96 |
| 1518134400000 | 4332.94 |
| 1518393600000 | 4379.57 |
| 1518480000000 | 4393.86 |
| 1518566400000 | 4468.59 |
| 1518652800000 | 4519.59 |
| 1518739200000 | 4554.39 |
| 1518998400000 | 4513.31 |
| 1519084800000 | 4530.05 |
| 1519171200000 | 4532.58 |
| 1519257600000 | 4530.3 |
| 1519344000000 | 4486.63 |
| 1519603200000 | 4490.26 |
| 1519689600000 | 4452.45 |
| 1519776000000 | 4409.23 |
| 1519862400000 | 4351.73 |
| 1519948800000 | 4330.04 |
| 1520208000000 | 4365.29 |
| 1520294400000 | 4416.26 |
| 1520380800000 | 4436.42 |
| 1520467200000 | 4460.74 |
| 1520553600000 | 4496.75 |
| 1520812800000 | 4508.46 |
| 1520899200000 | 4489.53 |
| 1520985600000 | 4475.29 |
| 1521072000000 | 4473.28 |
| 1521158400000 | 4454.08 |
| 1521417600000 | 4441.31 |
| 1521504000000 | 4421.48 |
| 1521590400000 | 4414.98 |
| 1521676800000 | 4371.45 |
| 1521763200000 | 4352.8 |
| 1522022400000 | 4340.58 |
| 1522108800000 | 4369.8 |
| 1522195200000 | 4373.5 |
| 1522281600000 | 4360.91 |
| 1522368000000 | 4360.91 |
| 1522627200000 | 4364.82 |
| 1522713600000 | 4314.26 |
| 1522800000000 | 4290.2 |
| 1522886400000 | 4362.12 |
| 1522972800000 | 4363.75 |
| 1523232000000 | 4390.56 |
| 1523318400000 | 4427.73 |
| 1523404800000 | 4420.44 |
| 1523491200000 | 4421.13 |
| 1523577600000 | 4451.54 |
| 1523836800000 | 4455.4 |
| 1523923200000 | 4488.68 |
| 1524009600000 | 4512.41 |
| 1524096000000 | 4540.06 |
| 1524182400000 | 4510.1 |
| 1524441600000 | 4485.15 |
| 1524528000000 | 4472.79 |
| 1524614400000 | 4424.97 |
| 1524700800000 | 4442.04 |
| 1524787200000 | 4458.4 |
| 1525046400000 | 4460.27 |
| 1525132800000 | 4426.12 |
| 1525219200000 | 4441.28 |
| 1525305600000 | 4430.5 |
| 1525392000000 | 4438.98 |
| 1525651200000 | 4467.3 |
| 1525737600000 | 4458.01 |
| 1525824000000 | 4463.3 |
| 1525910400000 | 4466.31 |
| 1525996800000 | 4485.02 |
| 1526256000000 | 4482.85 |
| 1526342400000 | 4412.93 |
| 1526428800000 | 4394.65 |
| 1526515200000 | 4436.17 |
| 1526601600000 | 4415.55 |
| 1526860800000 | 4426.19 |
| 1526947200000 | 4449.43 |
| 1527033600000 | 4377.61 |
| 1527120000000 | 4373.27 |
| 1527206400000 | 4350.98 |
| 1527465600000 | 4335.38 |
| 1527552000000 | 4241.46 |
| 1527638400000 | 4265.65 |
| 1527724800000 | 4294.16 |
| 1527811200000 | 4317.97 |
| 1528070400000 | 4334.29 |
| 1528156800000 | 4321.82 |
| 1528243200000 | 4354.35 |
| 1528329600000 | 4357.93 |
| 1528416000000 | 4321.35 |
| 1528675200000 | 4347.93 |
| 1528761600000 | 4352.41 |
| 1528848000000 | 4358.19 |
| 1528934400000 | 4358.37 |
| 1529020800000 | 4326.09 |
| 1529280000000 | 4303.86 |
| 1529366400000 | 4263.36 |
| 1529452800000 | 4262.19 |
| 1529539200000 | 4234.4 |
| 1529625600000 | 4275.91 |
| 1529884800000 | 4228.79 |
| 1529971200000 | 4221.78 |
| 1530057600000 | 4223.02 |
| 1530144000000 | 4164.38 |
| 1530230400000 | 4224.12 |
| 1530489600000 | 4163.65 |
| 1530576000000 | 4207.95 |
| 1530662400000 | 4198.41 |
| 1530748800000 | 4242.16 |
| 1530835200000 | 4285.55 |
| 1531094400000 | 4317.04 |
| 1531180800000 | 4333.05 |
| 1531267200000 | 4296.25 |
| 1531353600000 | 4310.42 |
| 1531440000000 | 4311.23 |
| 1531699200000 | 4316.53 |
| 1531785600000 | 4303.21 |
| 1531872000000 | 4297.27 |
| 1531958400000 | 4247.02 |
| 1532044800000 | 4270.98 |
| 1532304000000 | 4238.85 |
| 1532390400000 | 4259.61 |
| 1532476800000 | 4249.7 |
| 1532563200000 | 4248 |
| 1532649600000 | 4280.39 |
| 1532908800000 | 4290.03 |
| 1532995200000 | 4265.34 |
| 1533081600000 | 4229.18 |
| 1533168000000 | 4191.62 |
| 1533254400000 | 4203.99 |
| 1533513600000 | 4187.56 |
| 1533600000000 | 4198.56 |
| 1533686400000 | 4196.36 |
| 1533772800000 | 4193.73 |
| 1533859200000 | 4109.61 |
| 1534118400000 | 4087.37 |
| 1534204800000 | 4056.22 |
| 1534291200000 | 3983.43 |
| 1534377600000 | 4038.84 |
| 1534464000000 | 4054.25 |
| 1534723200000 | 4093.07 |
| 1534809600000 | 4147.76 |
| 1534896000000 | 4174.13 |
| 1534982400000 | 4166.32 |
| 1535068800000 | 4184.35 |
| 1535328000000 | 4228.55 |
| 1535414400000 | 4254.75 |
| 1535500800000 | 4243.9 |
| 1535587200000 | 4227.99 |
| 1535673600000 | 4185.79 |
| 1535932800000 | 4155.09 |
| 1536019200000 | 4119.09 |
| 1536105600000 | 4086.16 |
| 1536192000000 | 4079.51 |
| 1536278400000 | 4071.09 |
| 1536537600000 | 4094.62 |
| 1536624000000 | 4097 |
| 1536710400000 | 4139.36 |
| 1536796800000 | 4129.02 |
| 1536883200000 | 4151.42 |
| 1537142400000 | 4170.09 |
| 1537228800000 | 4186.9 |
| 1537315200000 | 4176.11 |
| 1537401600000 | 4229.67 |
| 1537488000000 | 4249.14 |
| 1537747200000 | 4249.11 |
| 1537833600000 | 4244.67 |
| 1537920000000 | 4237.07 |
| 1538006400000 | 4209.49 |
| 1538092800000 | 4163.79 |
| 1538352000000 | 4163.41 |
| 1538438400000 | 4127.36 |
| 1538524800000 | 4124.09 |
| 1538611200000 | 4066.13 |
| 1538697600000 | 4028.53 |
| 1538956800000 | 3970.65 |
| 1539043200000 | 3974.02 |
| 1539129600000 | 3915.56 |
| 1539216000000 | 3880.79 |
| 1539302400000 | 3895 |
| 1539561600000 | 3892.76 |
| 1539648000000 | 3974.2 |
| 1539734400000 | 3936.7 |
| 1539820800000 | 3932.38 |
| 1539907200000 | 3886.95 |
| 1540166400000 | 3841.63 |
| 1540252800000 | 3742.38 |
| 1540339200000 | 3715.61 |
| 1540425600000 | 3752.79 |
| 1540512000000 | 3689.41 |
| 1540771200000 | 3738.3 |
| 1540857600000 | 3736 |
| 1540944000000 | 3761.52 |
| 1541030400000 | 3792.69 |
| 1541116800000 | 3806.37 |
| 1541376000000 | 3790.34 |
| 1541462400000 | 3786.74 |
| 1541548800000 | 3855.2 |
| 1541635200000 | 3845.16 |
| 1541721600000 | 3802.77 |
| 1541980800000 | 3726.63 |
| 1542067200000 | 3743.83 |
| 1542153600000 | 3743.56 |
| 1542240000000 | 3700.43 |
| 1542326400000 | 3716.26 |
| 1542585600000 | 3698.5 |
| 1542672000000 | 3630.19 |
| 1542758400000 | 3663.04 |
| 1542844800000 | 3634.76 |
| 1542931200000 | 3631.97 |
| 1543190400000 | 3679.7 |
| 1543276800000 | 3672.35 |
| 1543363200000 | 3658.18 |
| 1543449600000 | 3712.1 |
| 1543536000000 | 3657.2 |
| 1543795200000 | 3676.53 |
| 1543881600000 | 3634.48 |
| 1543968000000 | 3585.08 |
| 1544054400000 | 3460.02 |
| 1544140800000 | 3501.33 |
| 1544400000000 | 3430.52 |
| 1544486400000 | 3465.89 |
| 1544572800000 | 3549.42 |
| 1544659200000 | 3534.05 |
| 1544745600000 | 3482.31 |
| 1545004800000 | 3448.52 |
| 1545091200000 | 3424.9 |
| 1545177600000 | 3469.45 |
| 1545264000000 | 3389.68 |
| 1545350400000 | 3385.93 |
| 1545609600000 | 3357.07 |
| 1545696000000 | 3357.07 |
| 1545782400000 | 3355.31 |
| 1545868800000 | 3316.76 |
| 1545955200000 | 3392.16 |
| 1546214400000 | 3439.76 |
| 1546387200000 | 3377.42 |
| 1546473600000 | 3340.6 |
| 1546560000000 | 3432.25 |
| 1546819200000 | 3470.59 |
| 1546905600000 | 3528.49 |
| 1546992000000 | 3590.84 |
| 1547078400000 | 3609.27 |
| 1547164800000 | 3569.43 |
| 1547424000000 | 3539.3 |
| 1547510400000 | 3531.38 |
| 1547596800000 | 3550.53 |
| 1547683200000 | 3548.23 |
| 1547769600000 | 3616.44 |
| 1548028800000 | 3604.18 |
| 1548115200000 | 3591.33 |
| 1548201600000 | 3591.89 |
| 1548288000000 | 3609.61 |
| 1548374400000 | 3659.48 |
| 1548633600000 | 3642.93 |
| 1548720000000 | 3644.63 |
| 1548806400000 | 3660.98 |
| 1548892800000 | 3669.12 |
| 1548979200000 | 3682.62 |
| 1549238400000 | 3661.87 |
| 1549324800000 | 3730.39 |
| 1549411200000 | 3702.98 |
| 1549497600000 | 3604.25 |
| 1549584000000 | 3545.55 |
| 1549843200000 | 3573.51 |
| 1549929600000 | 3591.25 |
| 1550016000000 | 3622.31 |
| 1550102400000 | 3610.62 |
| 1550188800000 | 3653.84 |
| 1550448000000 | 3698.06 |
| 1550534400000 | 3705.42 |
| 1550620800000 | 3732.61 |
| 1550707200000 | 3721.91 |
| 1550793600000 | 3736.14 |
| 1551052800000 | 3753.52 |
| 1551139200000 | 3754.03 |
| 1551225600000 | 3742.04 |
| 1551312000000 | 3783.89 |
| 1551398400000 | 3819.97 |
| 1551657600000 | 3810.88 |
| 1551744000000 | 3775.32 |
| 1551830400000 | 3765.68 |
| 1551916800000 | 3722.5 |
| 1552003200000 | 3700.6 |
| 1552262400000 | 3719.23 |
| 1552348800000 | 3744.61 |
| 1552435200000 | 3767.42 |
| 1552521600000 | 3798.42 |
| 1552608000000 | 3827.27 |
| 1552867200000 | 3841.64 |
| 1552953600000 | 3871.21 |
| 1553040000000 | 3832.21 |
| 1553126400000 | 3844.44 |
| 1553212800000 | 3743.63 |
| 1553472000000 | 3722.18 |
| 1553558400000 | 3741.07 |
| 1553644800000 | 3721.46 |
| 1553731200000 | 3696.57 |
| 1553817600000 | 3739.31 |
| 1554076800000 | 3791.96 |
| 1554163200000 | 3808.45 |
| 1554249600000 | 3870.83 |
| 1554336000000 | 3851.28 |
| 1554422400000 | 3864.48 |
| 1554681600000 | 3856.62 |
| 1554768000000 | 3822.73 |
| 1554854400000 | 3834.26 |
| 1554940800000 | 3885.22 |
| 1555027200000 | 3923.43 |
| 1555286400000 | 3931.84 |
| 1555372800000 | 3947.17 |
| 1555459200000 | 3953.83 |
| 1555545600000 | 3940.73 |
| 1555632000000 | 3940.73 |
| 1555891200000 | 3944.76 |
| 1555977600000 | 3947.83 |
| 1556064000000 | 3961.22 |
| 1556150400000 | 3922.47 |
| 1556236800000 | 3957.58 |
| 1556496000000 | 3978.35 |
| 1556582400000 | 3970.09 |
| 1556668800000 | 3981.96 |
| 1556755200000 | 3949.14 |
| 1556841600000 | 3930.42 |
| 1557100800000 | 3890.58 |
| 1557187200000 | 3869.1 |
| 1557273600000 | 3880.3 |
| 1557360000000 | 3821.17 |
| 1557446400000 | 3827.49 |
| 1557705600000 | 3764.59 |
| 1557792000000 | 3804.11 |
| 1557878400000 | 3827.15 |
| 1557964800000 | 3843.79 |
| 1558051200000 | 3818.37 |
| 1558310400000 | 3771.06 |
| 1558396800000 | 3813.72 |
| 1558483200000 | 3802.06 |
| 1558569600000 | 3731.48 |
| 1558656000000 | 3773.49 |
| 1558915200000 | 3787.4 |
| 1559001600000 | 3781.36 |
| 1559088000000 | 3713.1 |
| 1559174400000 | 3731.32 |
| 1559260800000 | 3719.7 |
| 1559520000000 | 3742.01 |
| 1559606400000 | 3763.14 |
| 1559692800000 | 3802.1 |
| 1559779200000 | 3782.51 |
| 1559865600000 | 3853.76 |
| 1560124800000 | 3865.11 |
| 1560211200000 | 3885.63 |
| 1560297600000 | 3863.42 |
| 1560384000000 | 3853.42 |
| 1560470400000 | 3819.52 |
| 1560729600000 | 3831.77 |
| 1560816000000 | 3891.72 |
| 1560902400000 | 3914.66 |
| 1560988800000 | 3938.93 |
| 1561075200000 | 3920.31 |
| 1561334400000 | 3936 |
| 1561420800000 | 3923.55 |
| 1561507200000 | 3921.22 |
| 1561593600000 | 3925.05 |
| 1561680000000 | 3975.37 |
| 1561939200000 | 3979.6 |
| 1562025600000 | 3971.62 |
| 1562112000000 | 3996.62 |
| 1562198400000 | 4003.51 |
| 1562284800000 | 3959.18 |
| 1562544000000 | 3946.16 |
| 1562630400000 | 3927.72 |
| 1562716800000 | 3944.79 |
| 1562803200000 | 3938.89 |
| 1562889600000 | 3973.7 |
| 1563148800000 | 3991.58 |
| 1563235200000 | 3995.14 |
| 1563321600000 | 3969.48 |
| 1563408000000 | 3948.63 |
| 1563494400000 | 3970.91 |
| 1563753600000 | 3977.95 |
| 1563840000000 | 3991.44 |
| 1563926400000 | 4000.91 |
| 1564012800000 | 4009.98 |
| 1564099200000 | 4042.18 |
| 1564358400000 | 4038.41 |
| 1564444800000 | 3975.67 |
| 1564531200000 | 3968.44 |
| 1564617600000 | 3957.62 |
| 1564704000000 | 3870.61 |
| 1564963200000 | 3789.77 |
| 1565049600000 | 3778.25 |
| 1565136000000 | 3807.59 |
| 1565222400000 | 3868.42 |
| 1565308800000 | 3835.47 |
| 1565568000000 | 3827.39 |
| 1565654400000 | 3834.15 |
| 1565740800000 | 3740.06 |
| 1565827200000 | 3698.99 |
| 1565913600000 | 3760.48 |
| 1566172800000 | 3824.41 |
| 1566259200000 | 3785.28 |
| 1566345600000 | 3863.3 |
| 1566432000000 | 3830.75 |
| 1566518400000 | 3798.76 |
| 1566777600000 | 3803.45 |
| 1566864000000 | 3827.11 |
| 1566950400000 | 3797.22 |
| 1567036800000 | 3841.07 |
| 1567123200000 | 3868.46 |
| 1567382400000 | 3854.27 |
| 1567468800000 | 3827.17 |
| 1567555200000 | 3903.79 |
| 1567641600000 | 3936.3 |
| 1567728000000 | 3917.95 |
| 1567987200000 | 3912.98 |
| 1568073600000 | 3913.11 |
| 1568160000000 | 3916.97 |
| 1568246400000 | 3933.26 |
| 1568332800000 | 3962.1 |
| 1568592000000 | 3913.23 |
| 1568678400000 | 3927.61 |
| 1568764800000 | 3929.96 |
| 1568851200000 | 3960.9 |
| 1568937600000 | 3941.55 |
| 1569196800000 | 3893.77 |
| 1569283200000 | 3890.86 |
| 1569369600000 | 3859.91 |
| 1569456000000 | 3880.47 |
| 1569542400000 | 3905.91 |
| 1569801600000 | 3894.54 |
| 1569888000000 | 3858.69 |
| 1569974400000 | 3764.63 |
| 1570060800000 | 3776.19 |
| 1570147200000 | 3811.78 |
| 1570406400000 | 3827.94 |
| 1570492800000 | 3763.61 |
| 1570579200000 | 3799.63 |
| 1570665600000 | 3847.12 |
| 1570752000000 | 3902.3 |
| 1571011200000 | 3891.98 |
| 1571097600000 | 3936.6 |
| 1571184000000 | 3935.74 |
| 1571270400000 | 3945.31 |
| 1571356800000 | 3944.98 |
| 1571616000000 | 3964.92 |
| 1571702400000 | 3958.96 |
| 1571788800000 | 3955.58 |
| 1571875200000 | 3966.09 |
| 1571961600000 | 3964.62 |
| 1572220800000 | 3973.97 |
| 1572307200000 | 3999.31 |
| 1572393600000 | 3989.46 |
| 1572480000000 | 3998.61 |
| 1572566400000 | 4027.35 |
| 1572825600000 | 4044.12 |
| 1572912000000 | 4019.21 |
| 1572998400000 | 4010.6 |
| 1573084800000 | 4027.32 |
| 1573171200000 | 4012.3 |
| 1573430400000 | 4009.22 |
| 1573516800000 | 4013.97 |
| 1573603200000 | 3996.88 |
| 1573689600000 | 3994.24 |
| 1573776000000 | 4033.92 |
| 1574035200000 | 4041.29 |
| 1574121600000 | 4036 |
| 1574208000000 | 4030.1 |
| 1574294400000 | 4022.57 |
| 1574380800000 | 4009.47 |
| 1574640000000 | 4028.41 |
| 1574726400000 | 4058.99 |
| 1574812800000 | 4047.03 |
| 1574899200000 | 4034.9 |
| 1574985600000 | 4027.08 |
| 1575244800000 | 3990.47 |
| 1575331200000 | 3970.4 |
| 1575417600000 | 4005.58 |
| 1575504000000 | 4020.72 |
| 1575590400000 | 4036.16 |
| 1575849600000 | 4044.77 |
| 1575936000000 | 4043.93 |
| 1576022400000 | 4042.97 |
| 1576108800000 | 4050.39 |
| 1576195200000 | 4081.97 |
| 1576454400000 | 4117.01 |
| 1576540800000 | 4120.3 |
| 1576627200000 | 4102.71 |
| 1576713600000 | 4104.06 |
| 1576800000000 | 4107.02 |
| 1577059200000 | 4122.12 |
| 1577145600000 | 4139.25 |
| 1577232000000 | 4139.25 |
| 1577318400000 | 4142.42 |
| 1577404800000 | 4162.62 |
| 1577664000000 | 4161.24 |
| 1577750400000 | 4151.6 |
| 1577923200000 | 4183.37 |
| 1578009600000 | 4158.91 |
| 1578268800000 | 4144.58 |
| 1578355200000 | 4147.25 |
| 1578441600000 | 4144.21 |
| 1578528000000 | 4137.25 |
| 1578614400000 | 4147.35 |
| 1578873600000 | 4155.73 |
| 1578960000000 | 4164.36 |
| 1579046400000 | 4177.63 |
| 1579132800000 | 4178.35 |
| 1579219200000 | 4163.14 |
| 1579478400000 | 4174.59 |
| 1579564800000 | 4163.87 |
| 1579651200000 | 4146.85 |
| 1579737600000 | 4111.14 |
| 1579824000000 | 4132.17 |
| 1580083200000 | 4066.72 |
| 1580169600000 | 4097 |
| 1580256000000 | 4110.43 |
| 1580342400000 | 4085.12 |
| 1580428800000 | 4084.06 |
| 1580688000000 | 4112.79 |
| 1580774400000 | 4139.69 |
| 1580860800000 | 4164.51 |
| 1580947200000 | 4165.55 |
| 1581033600000 | 4156.26 |
| 1581292800000 | 4142.49 |
| 1581379200000 | 4173.73 |
| 1581465600000 | 4188.31 |
| 1581552000000 | 4182.44 |
| 1581638400000 | 4195.74 |
| 1581897600000 | 4203.8 |
| 1581984000000 | 4201.97 |
| 1582070400000 | 4212.92 |
| 1582156800000 | 4203.77 |
| 1582243200000 | 4200.84 |
| 1582502400000 | 4078.54 |
| 1582588800000 | 4021.86 |
| 1582675200000 | 4020.57 |
| 1582761600000 | 3952.68 |
| 1582848000000 | 3814.39 |
| 1583107200000 | 3869.27 |
| 1583193600000 | 3934.42 |
| 1583280000000 | 3968.72 |
| 1583366400000 | 3899.58 |
| 1583452800000 | 3779.14 |
| 1583712000000 | 3537.97 |
| 1583798400000 | 3436.07 |
| 1583884800000 | 3363.99 |
| 1583971200000 | 2868.71 |
| 1584057600000 | 2880.1 |
| 1584316800000 | 2683.88 |
| 1584403200000 | 2641.9 |
| 1584489600000 | 2518.91 |
| 1584576000000 | 2576.92 |
| 1584662400000 | 2772.79 |
| 1584921600000 | 2681.91 |
| 1585008000000 | 2913.27 |
| 1585094400000 | 2987.94 |
| 1585180800000 | 3144.39 |
| 1585267200000 | 2996.08 |
| 1585526400000 | 2955.7 |
| 1585612800000 | 2974.64 |
| 1585699200000 | 2859.22 |
| 1585785600000 | 2885.6 |
| 1585872000000 | 2823.93 |
| 1586131200000 | 2977.72 |
| 1586217600000 | 3077.83 |
| 1586304000000 | 3084.95 |
| 1586390400000 | 3197.37 |
| 1586476800000 | 3197.37 |
| 1586736000000 | 3186.27 |
| 1586822400000 | 3159.36 |
| 1586908800000 | 2990.86 |
| 1586995200000 | 2944.09 |
| 1587081600000 | 3081.87 |
| 1587340800000 | 3071.9 |
| 1587427200000 | 2979.59 |
| 1587513600000 | 3000.04 |
| 1587600000000 | 3054.21 |
| 1587686400000 | 3040.7 |
| 1587945600000 | 3126.6 |
| 1588032000000 | 3157.11 |
| 1588118400000 | 3241.33 |
| 1588204800000 | 3197.69 |
| 1588291200000 | 3213.89 |
| 1588550400000 | 3046.76 |
| 1588636800000 | 3111.52 |
| 1588723200000 | 3057.45 |
| 1588809600000 | 3082.9 |
| 1588896000000 | 3177.96 |
| 1589155200000 | 3118.7 |
| 1589241600000 | 3130.86 |
| 1589328000000 | 3049.93 |
| 1589414400000 | 2966.14 |
| 1589500800000 | 3015.47 |
| 1589760000000 | 3158.97 |
| 1589846400000 | 3070.09 |
| 1589932800000 | 3106.46 |
| 1590019200000 | 3066.04 |
| 1590105600000 | 3084.55 |
| 1590364800000 | 3188.39 |
| 1590451200000 | 3276.82 |
| 1590537600000 | 3286.03 |
| 1590624000000 | 3334.83 |
| 1590710400000 | 3329.86 |
| 1590969600000 | 3395.57 |
| 1591056000000 | 3488.55 |
| 1591142400000 | 3597.63 |
| 1591228800000 | 3654.64 |
| 1591315200000 | 3721.25 |
| 1591574400000 | 3694.52 |
| 1591660800000 | 3646.15 |
| 1591747200000 | 3610.69 |
| 1591833600000 | 3451.74 |
| 1591920000000 | 3437.98 |
| 1592179200000 | 3454.12 |
| 1592265600000 | 3526.28 |
| 1592352000000 | 3526.14 |
| 1592438400000 | 3511.94 |
| 1592524800000 | 3480.7 |
| 1592784000000 | 3476.79 |
| 1592870400000 | 3544.5 |
| 1592956800000 | 3419.74 |
| 1593043200000 | 3450.05 |
| 1593129600000 | 3446.87 |
| 1593388800000 | 3478.54 |
| 1593475200000 | 3499.4 |
| 1593561600000 | 3513.69 |
| 1593648000000 | 3579.1 |
| 1593734400000 | 3572.4 |
| 1593993600000 | 3647.07 |
| 1594080000000 | 3623.52 |
| 1594166400000 | 3595.63 |
| 1594252800000 | 3516.81 |
| 1594339200000 | 3560.07 |
| 1594598400000 | 3611.94 |
| 1594684800000 | 3587.41 |
| 1594771200000 | 3656.19 |
| 1594857600000 | 3673.86 |
| 1594944000000 | 3634.98 |
| 1595203200000 | 3671.91 |
| 1595289600000 | 3688.8 |
| 1595376000000 | 3706.5 |
| 1595462400000 | 3728.1 |
| 1595548800000 | 3676.38 |
| 1595808000000 | 3699.36 |
| 1595894400000 | 3691.38 |
| 1595980800000 | 3722.27 |
| 1596067200000 | 3637.14 |
| 1596153600000 | 3635.01 |
| 1596412800000 | 3666.35 |
| 1596499200000 | 3671.49 |
| 1596585600000 | 3754.58 |
| 1596672000000 | 3740.24 |
| 1596758400000 | 3729.21 |
| 1597017600000 | 3749.86 |
| 1597104000000 | 3825.06 |
| 1597190400000 | 3864.22 |
| 1597276800000 | 3872.57 |
| 1597363200000 | 3807.01 |
| 1597622400000 | 3817.66 |
| 1597708800000 | 3798.73 |
| 1597795200000 | 3811.89 |
| 1597881600000 | 3757.84 |
| 1597968000000 | 3750.09 |
| 1598227200000 | 3827.31 |
| 1598313600000 | 3830.48 |
| 1598400000000 | 3870.86 |
| 1598486400000 | 3817.99 |
| 1598572800000 | 3860.14 |
| 1598832000000 | 3865.48 |
| 1598918400000 | 3846.28 |
| 1599004800000 | 3872.6 |
| 1599091200000 | 3831.81 |
| 1599177600000 | 3788.92 |
| 1599436800000 | 3868.28 |
| 1599523200000 | 3790.1 |
| 1599609600000 | 3850.64 |
| 1599696000000 | 3858.4 |
| 1599782400000 | 3827.48 |
| 1600041600000 | 3865.34 |
| 1600128000000 | 3849.49 |
| 1600214400000 | 3858.11 |
| 1600300800000 | 3818.74 |
| 1600387200000 | 3787.81 |
| 1600646400000 | 3626.78 |
| 1600732800000 | 3619.64 |
| 1600819200000 | 3600.33 |
| 1600905600000 | 3552.97 |
| 1600992000000 | 3556.59 |
| 1601251200000 | 3645.65 |
| 1601337600000 | 3634.1 |
| 1601424000000 | 3651.6 |
| 1601510400000 | 3653.87 |
| 1601596800000 | 3638.22 |
| 1601856000000 | 3722.38 |
| 1601942400000 | 3754.59 |
| 1602028800000 | 3736.47 |
| 1602115200000 | 3771.05 |
| 1602201600000 | 3797.42 |
| 1602460800000 | 3817.85 |
| 1602547200000 | 3768.73 |
| 1602633600000 | 3771.51 |
| 1602720000000 | 3695.31 |
| 1602806400000 | 3730.76 |
| 1603065600000 | 3761.05 |
| 1603152000000 | 3785.02 |
| 1603238400000 | 3733.84 |
| 1603324800000 | 3719.07 |
| 1603411200000 | 3748.54 |
| 1603670400000 | 3661.83 |
| 1603756800000 | 3605.23 |
| 1603843200000 | 3464.58 |
| 1603929600000 | 3444.52 |
| 1604016000000 | 3441.47 |
| 1604275200000 | 3482.17 |
| 1604361600000 | 3569.72 |
| 1604448000000 | 3625.57 |
| 1604534400000 | 3705.9 |
| 1604620800000 | 3696.73 |
| 1604880000000 | 3937.46 |
| 1604966400000 | 4027.17 |
| 1605052800000 | 3991.62 |
| 1605139200000 | 3987.34 |
| 1605225600000 | 4024.53 |
| 1605484800000 | 4125.46 |
| 1605571200000 | 4151.31 |
| 1605657600000 | 4153.01 |
| 1605744000000 | 4108.89 |
| 1605830400000 | 4106.99 |
| 1606089600000 | 4093.91 |
| 1606176000000 | 4180.33 |
| 1606262400000 | 4188.74 |
| 1606348800000 | 4189.09 |
| 1606435200000 | 4235.74 |
| 1606694400000 | 4190.58 |
| 1606780800000 | 4264.01 |
| 1606867200000 | 4260.01 |
| 1606953600000 | 4268.05 |
| 1607040000000 | 4293.58 |
| 1607299200000 | 4268.26 |
| 1607385600000 | 4263.2 |
| 1607472000000 | 4237.26 |
| 1607558400000 | 4245.5 |
| 1607644800000 | 4234.15 |
| 1607904000000 | 4237.61 |
| 1607990400000 | 4262.82 |
| 1608076800000 | 4302.84 |
| 1608163200000 | 4341.27 |
| 1608249600000 | 4315.56 |
| 1608508800000 | 4225.72 |
| 1608595200000 | 4261.46 |
| 1608681600000 | 4312.39 |
| 1608768000000 | 4311.36 |
| 1608854400000 | 4311.36 |
| 1609113600000 | 4345.55 |
| 1609200000000 | 4383.1 |
| 1609286400000 | 4384.6 |
| 1609372800000 | 4323.05 |
| 1609718400000 | 4377.17 |
| 1609804800000 | 4378.73 |
| 1609891200000 | 4420.64 |
| 1609977600000 | 4393.73 |
| 1610064000000 | 4434.65 |
| 1610323200000 | 4345.83 |
| 1610409600000 | 4361.55 |
| 1610496000000 | 4389.72 |
| 1610582400000 | 4437.03 |
| 1610668800000 | 4385.06 |
| 1610928000000 | 4378.42 |
| 1611014400000 | 4391.66 |
| 1611100800000 | 4402.02 |
| 1611187200000 | 4392.99 |
| 1611273600000 | 4349.9 |
| 1611532800000 | 4258.03 |
| 1611619200000 | 4302.67 |
| 1611705600000 | 4286.04 |
| 1611792000000 | 4323.31 |
| 1611878400000 | 4284.85 |
| 1612137600000 | 4312.74 |
| 1612224000000 | 4374.2 |
| 1612310400000 | 4359.22 |
| 1612396800000 | 4370.14 |
| 1612483200000 | 4398.79 |
| 1612742400000 | 4401.79 |
| 1612828800000 | 4418.82 |
| 1612915200000 | 4424.15 |
| 1613001600000 | 4428.17 |
| 1613088000000 | 4421.26 |
| 1613347200000 | 4456.17 |
| 1613433600000 | 4451.97 |
| 1613520000000 | 4398.62 |
| 1613606400000 | 4367.05 |
| 1613692800000 | 4382.64 |
| 1613952000000 | 4373.72 |
| 1614038400000 | 4398.12 |
| 1614124800000 | 4394.15 |
| 1614211200000 | 4443.52 |
| 1614297600000 | 4346.78 |
| 1614556800000 | 4377.19 |
| 1614643200000 | 4376.61 |
| 1614729600000 | 4381.45 |
| 1614816000000 | 4383.8 |
| 1614902400000 | 4297.74 |
| 1615161600000 | 4354.18 |
| 1615248000000 | 4378.98 |
| 1615334400000 | 4388.45 |
| 1615420800000 | 4439.05 |
| 1615507200000 | 4435.08 |
| 1615766400000 | 4405.01 |
| 1615852800000 | 4415.57 |
| 1615939200000 | 4405.4 |
| 1616025600000 | 4401.54 |
| 1616112000000 | 4372.42 |
| 1616371200000 | 4360.18 |
| 1616457600000 | 4330.74 |
| 1616544000000 | 4318.6 |
| 1616630400000 | 4292.27 |
| 1616716800000 | 4308.21 |
| 1616976000000 | 4305.38 |
| 1617062400000 | 4320.17 |
| 1617148800000 | 4323.79 |
| 1617235200000 | 4354.89 |
| 1617321600000 | 4354.89 |
| 1617580800000 | 4368.96 |
| 1617667200000 | 4412.69 |
| 1617753600000 | 4451.02 |
| 1617840000000 | 4456.51 |
| 1617926400000 | 4451.53 |
| 1618185600000 | 4459.28 |
| 1618272000000 | 4498.01 |
| 1618358400000 | 4519.34 |
| 1618444800000 | 4535.37 |
| 1618531200000 | 4562.06 |
| 1618790400000 | 4597.77 |
| 1618876800000 | 4552.51 |
| 1618963200000 | 4547 |
| 1619049600000 | 4598.95 |
| 1619136000000 | 4613.7 |
| 1619395200000 | 4652.1 |
| 1619481600000 | 4652.27 |
| 1619568000000 | 4669.16 |
| 1619654400000 | 4644.83 |
| 1619740800000 | 4597.94 |
| 1620000000000 | 4636.17 |
| 1620086400000 | 4583.04 |
| 1620172800000 | 4607.34 |
| 1620259200000 | 4636.1 |
| 1620345600000 | 4708.68 |
| 1620604800000 | 4724.6 |
| 1620691200000 | 4655.24 |
| 1620777600000 | 4584.17 |
| 1620864000000 | 4563.3 |
| 1620950400000 | 4646.24 |
| 1621209600000 | 4620.85 |
| 1621296000000 | 4654.6 |
| 1621382400000 | 4591.75 |
| 1621468800000 | 4621.94 |
| 1621555200000 | 4625.66 |
| 1621814400000 | 4663.62 |
| 1621900800000 | 4667.69 |
| 1621987200000 | 4668.15 |
| 1622073600000 | 4677.58 |
| 1622160000000 | 4697.45 |
| 1622419200000 | 4695.23 |
| 1622505600000 | 4730.66 |
| 1622592000000 | 4711.62 |
| 1622678400000 | 4669.04 |
| 1622764800000 | 4690.28 |
| 1623024000000 | 4733.99 |
| 1623110400000 | 4749.89 |
| 1623196800000 | 4777.33 |
| 1623283200000 | 4755.67 |
| 1623369600000 | 4781.33 |
| 1623628800000 | 4799.77 |
| 1623715200000 | 4788.85 |
| 1623801600000 | 4786.47 |
| 1623888000000 | 4700.41 |
| 1623974400000 | 4612.45 |
| 1624233600000 | 4633.45 |
| 1624320000000 | 4635.83 |
| 1624406400000 | 4624.23 |
| 1624492800000 | 4657.02 |
| 1624579200000 | 4675.88 |
| 1624838400000 | 4610.73 |
| 1624924800000 | 4597.3 |
| 1625011200000 | 4563.14 |
| 1625097600000 | 4616.63 |
| 1625184000000 | 4623.47 |
| 1625443200000 | 4640.36 |
| 1625529600000 | 4604.7 |
| 1625616000000 | 4594.71 |
| 1625702400000 | 4548.2 |
| 1625788800000 | 4596.75 |
| 1626048000000 | 4598.88 |
| 1626134400000 | 4562.09 |
| 1626220800000 | 4544.88 |
| 1626307200000 | 4489.76 |
| 1626393600000 | 4503.39 |
| 1626652800000 | 4400.35 |
| 1626739200000 | 4395.91 |
| 1626825600000 | 4482.41 |
| 1626912000000 | 4507.41 |
| 1626998400000 | 4528.4 |
| 1627257600000 | 4548.7 |
| 1627344000000 | 4500.92 |
| 1627430400000 | 4515.25 |
| 1627516800000 | 4569.58 |
| 1627603200000 | 4547.67 |
| 1627862400000 | 4587.02 |
| 1627948800000 | 4548.35 |
| 1628035200000 | 4556.95 |
| 1628121600000 | 4610.66 |
| 1628208000000 | 4595.47 |
| 1628467200000 | 4579.36 |
| 1628553600000 | 4572.87 |
| 1628640000000 | 4583.52 |
| 1628726400000 | 4588.6 |
| 1628812800000 | 4617.89 |
| 1629072000000 | 4614.53 |
| 1629158400000 | 4576.9 |
| 1629244800000 | 4599.14 |
| 1629331200000 | 4536.69 |
| 1629417600000 | 4534.49 |
| 1629676800000 | 4579.08 |
| 1629763200000 | 4607.5 |
| 1629849600000 | 4607.79 |
| 1629936000000 | 4601.13 |
| 1630022400000 | 4633.3 |
| 1630281600000 | 4646.68 |
| 1630368000000 | 4646.02 |
| 1630454400000 | 4704.02 |
| 1630540800000 | 4703.19 |
| 1630627200000 | 4650.6 |
| 1630886400000 | 4660.43 |
| 1630972800000 | 4651.19 |
| 1631059200000 | 4616.15 |
| 1631145600000 | 4603.43 |
| 1631232000000 | 4581.34 |
| 1631491200000 | 4574.17 |
| 1631577600000 | 4586.86 |
| 1631664000000 | 4537.52 |
| 1631750400000 | 4529.83 |
| 1631836800000 | 4504.43 |
| 1632096000000 | 4454.97 |
| 1632182400000 | 4472.49 |
| 1632268800000 | 4509.76 |
| 1632355200000 | 4541.49 |
| 1632441600000 | 4508.76 |
| 1632700800000 | 4520.23 |
| 1632787200000 | 4441.02 |
| 1632873600000 | 4422.19 |
| 1632960000000 | 4392.74 |
| 1633046400000 | 4375.9 |
| 1633305600000 | 4370.36 |
| 1633392000000 | 4385.01 |
| 1633478400000 | 4300.23 |
| 1633564800000 | 4349.7 |
| 1633651200000 | 4341.56 |
| 1633910400000 | 4337.33 |
| 1633996800000 | 4319.55 |
| 1634083200000 | 4341.23 |
| 1634169600000 | 4377.73 |
| 1634256000000 | 4407.54 |
| 1634515200000 | 4382.04 |
| 1634601600000 | 4429.35 |
| 1634688000000 | 4429.67 |
| 1634774400000 | 4420.98 |
| 1634860800000 | 4429.84 |
| 1635120000000 | 4395.89 |
| 1635206400000 | 4412.28 |
| 1635292800000 | 4372.96 |
| 1635379200000 | 4397.17 |
| 1635465600000 | 4342.29 |
| 1635724800000 | 4369.04 |
| 1635811200000 | 4390.65 |
| 1635897600000 | 4401.65 |
| 1635984000000 | 4413.61 |
| 1636070400000 | 4443.92 |
| 1636329600000 | 4433.94 |
| 1636416000000 | 4416.62 |
| 1636502400000 | 4414.48 |
| 1636588800000 | 4374.76 |
| 1636675200000 | 4367.29 |
| 1636934400000 | 4386.33 |
| 1637020800000 | 4362.6 |
| 1637107200000 | 4319.13 |
| 1637193600000 | 4322.64 |
| 1637280000000 | 4266.9 |
| 1637539200000 | 4234.45 |
| 1637625600000 | 4223.13 |
| 1637712000000 | 4195.47 |
| 1637798400000 | 4245.62 |
| 1637884800000 | 4147.7 |
| 1638144000000 | 4131.81 |
| 1638230400000 | 4082.57 |
| 1638316800000 | 4130.01 |
| 1638403200000 | 4080.8 |
| 1638489600000 | 4057.92 |
| 1638748800000 | 4129.9 |
| 1638835200000 | 4167.06 |
| 1638921600000 | 4183.7 |
| 1639008000000 | 4167.42 |
| 1639094400000 | 4166.17 |
| 1639353600000 | 4129.91 |
| 1639440000000 | 4101.52 |
| 1639526400000 | 4094.58 |
| 1639612800000 | 4137.82 |
| 1639699200000 | 4141.45 |
| 1639958400000 | 4099.57 |
| 1640044800000 | 4159.07 |
| 1640131200000 | 4220.72 |
| 1640217600000 | 4232.44 |
| 1640304000000 | 4251.26 |
| 1640563200000 | 4261.41 |
| 1640649600000 | 4275.37 |
| 1640736000000 | 4287.02 |
| 1640822400000 | 4297.66 |
| 1640908800000 | 4308.93 |
| 1641168000000 | 4304.63 |
| 1641254400000 | 4339.24 |
| 1641340800000 | 4376.54 |
| 1641427200000 | 4353.93 |
| 1641513600000 | 4369.14 |
| 1641772800000 | 4316.15 |
| 1641859200000 | 4354.37 |
| 1641945600000 | 4372.58 |
| 1642032000000 | 4415.91 |
| 1642118400000 | 4372.28 |
| 1642377600000 | 4382.82 |
| 1642464000000 | 4334.56 |
| 1642550400000 | 4339.49 |
| 1642636800000 | 4357.1 |
| 1642723200000 | 4279.37 |
| 1642982400000 | 4106.77 |
| 1643068800000 | 4087.03 |
| 1643155200000 | 4155.62 |
| 1643241600000 | 4099.18 |
| 1643328000000 | 4082.48 |
| 1643587200000 | 4108.43 |
| 1643673600000 | 4174.04 |
| 1643760000000 | 4200.72 |
| 1643846400000 | 4206.89 |
| 1643932800000 | 4163.58 |
| 1644192000000 | 4165.84 |
| 1644278400000 | 4186.66 |
| 1644364800000 | 4258.19 |
| 1644451200000 | 4309.89 |
| 1644537600000 | 4249.9 |
| 1644796800000 | 4157.25 |
| 1644883200000 | 4233.08 |
| 1644969600000 | 4243.21 |
| 1645056000000 | 4228.42 |
| 1645142400000 | 4194.27 |
| 1645401600000 | 4131.7 |
| 1645488000000 | 4157.56 |
| 1645574400000 | 4157.96 |
| 1645660800000 | 3956.69 |
| 1645747200000 | 4127.62 |
| 1646006400000 | 4133.97 |
| 1646092800000 | 3986.59 |
| 1646179200000 | 3942.88 |
| 1646265600000 | 3867.9 |
| 1646352000000 | 3652.44 |
| 1646611200000 | 3563.09 |
| 1646697600000 | 3555.5 |
| 1646784000000 | 3848.38 |
| 1646870400000 | 3794.55 |
| 1646956800000 | 3817.1 |
| 1647216000000 | 3876.06 |
| 1647302400000 | 3878.24 |
| 1647388800000 | 3984.58 |
| 1647475200000 | 4043.59 |
| 1647561600000 | 4040.37 |
| 1647820800000 | 4026.85 |
| 1647907200000 | 4049.64 |
| 1647993600000 | 3994.29 |
| 1648080000000 | 3970.63 |
| 1648166400000 | 3977.77 |
| 1648425600000 | 3978.65 |
| 1648512000000 | 4125.21 |
| 1648598400000 | 4128.38 |
| 1648684800000 | 4067.18 |
| 1648771200000 | 4029.75 |
| 1649030400000 | 4035.59 |
| 1649116800000 | 3968.06 |
| 1649203200000 | 3908.69 |
| 1649289600000 | 3910.31 |
| 1649376000000 | 3947.49 |
| 1649635200000 | 3982.44 |
| 1649721600000 | 3953.53 |
| 1649808000000 | 3952.85 |
| 1649894400000 | 3969.17 |
| 1649980800000 | 3969.17 |
| 1650240000000 | 3975.43 |
| 1650326400000 | 3958.36 |
| 1650412800000 | 4037.4 |
| 1650499200000 | 4047.99 |
| 1650585600000 | 3971.14 |
| 1650844800000 | 3942.98 |
| 1650931200000 | 3901.77 |
| 1651017600000 | 3824.83 |
| 1651104000000 | 3859.18 |
| 1651190400000 | 3865.24 |
| 1651449600000 | 3799.77 |
| 1651536000000 | 3857.26 |
| 1651622400000 | 3839.78 |
| 1651708800000 | 3823.76 |
| 1651795200000 | 3770.95 |
| 1652054400000 | 3674.34 |
| 1652140800000 | 3689.14 |
| 1652227200000 | 3725.35 |
| 1652313600000 | 3639.18 |
| 1652400000000 | 3711.34 |
| 1652659200000 | 3719.21 |
| 1652745600000 | 3800.77 |
| 1652832000000 | 3752.36 |
| 1652918400000 | 3726.64 |
| 1653004800000 | 3744.62 |
| 1653264000000 | 3820.51 |
| 1653350400000 | 3778.52 |
| 1653436800000 | 3776.03 |
| 1653523200000 | 3841.6 |
| 1653609600000 | 3877.35 |
| 1653868800000 | 3917.99 |
| 1653955200000 | 3827.44 |
| 1654041600000 | 3785.12 |
| 1654128000000 | 3839.94 |
| 1654214400000 | 3841.57 |
| 1654473600000 | 3868.34 |
| 1654560000000 | 3852.3 |
| 1654646400000 | 3825.23 |
| 1654732800000 | 3749.76 |
| 1654819200000 | 3630.15 |
| 1655078400000 | 3494.42 |
| 1655164800000 | 3431.35 |
| 1655251200000 | 3481.82 |
| 1655337600000 | 3440.63 |
| 1655424000000 | 3445.79 |
| 1655683200000 | 3500.3 |
| 1655769600000 | 3518.76 |
| 1655856000000 | 3498.5 |
| 1655942400000 | 3428.03 |
| 1656028800000 | 3524.71 |
| 1656288000000 | 3540.85 |
| 1656374400000 | 3535.92 |
| 1656460800000 | 3458.47 |
| 1656547200000 | 3398.08 |
| 1656633600000 | 3405.78 |
| 1656892800000 | 3417.57 |
| 1656979200000 | 3273.96 |
| 1657065600000 | 3328.42 |
| 1657152000000 | 3381.16 |
| 1657238400000 | 3418.75 |
| 1657497600000 | 3360.1 |
| 1657584000000 | 3368.98 |
| 1657670400000 | 3369.02 |
| 1657756800000 | 3295.81 |
| 1657843200000 | 3385.95 |
| 1658102400000 | 3464.74 |
| 1658188800000 | 3531.62 |
| 1658275200000 | 3509.94 |
| 1658361600000 | 3512.4 |
| 1658448000000 | 3539.08 |
| 1658707200000 | 3518.76 |
| 1658793600000 | 3486.61 |
| 1658880000000 | 3521.82 |
| 1658966400000 | 3549.97 |
| 1659052800000 | 3592.36 |
| 1659312000000 | 3612.91 |
| 1659398400000 | 3587.43 |
| 1659484800000 | 3579.84 |
| 1659571200000 | 3614.46 |
| 1659657600000 | 3552.03 |
| 1659916800000 | 3604.15 |
| 1660003200000 | 3603.39 |
| 1660089600000 | 3687.64 |
| 1660176000000 | 3705 |
| 1660262400000 | 3654.2 |
| 1660521600000 | 3648.52 |
| 1660608000000 | 3643.51 |
| 1660694400000 | 3590.42 |
| 1660780800000 | 3580.48 |
| 1660867200000 | 3519.29 |
| 1661126400000 | 3431.11 |
| 1661212800000 | 3413.11 |
| 1661299200000 | 3415.17 |
| 1661385600000 | 3423.19 |
| 1661472000000 | 3380.22 |
| 1661731200000 | 3338.46 |
| 1661817600000 | 3341.07 |
| 1661904000000 | 3349.25 |
| 1661990400000 | 3255.34 |
| 1662076800000 | 3349.11 |
| 1662336000000 | 3278.57 |
| 1662422400000 | 3288.62 |
| 1662508800000 | 3302.64 |
| 1662595200000 | 3312.69 |
| 1662681600000 | 3390.29 |
| 1662940800000 | 3478.12 |
| 1663027200000 | 3390.62 |
| 1663113600000 | 3346.83 |
| 1663200000000 | 3336.15 |
| 1663286400000 | 3297.7 |
| 1663545600000 | 3278.96 |
| 1663632000000 | 3198.95 |
| 1663718400000 | 3182.75 |
| 1663804800000 | 3094.51 |
| 1663891200000 | 2973.82 |
| 1664150400000 | 2941.97 |
| 1664236800000 | 2924.23 |
| 1664323200000 | 2915.71 |
| 1664409600000 | 2885.94 |
| 1664496000000 | 2961.75 |
| 1664755200000 | 2997.29 |
| 1664841600000 | 3141.73 |
| 1664928000000 | 3059.36 |
| 1665014400000 | 3035.89 |
| 1665100800000 | 2982.74 |
| 1665360000000 | 2956.49 |
| 1665446400000 | 2948.93 |
| 1665532800000 | 2923.72 |
| 1665619200000 | 2982.51 |
| 1665705600000 | 3016.66 |
| 1665964800000 | 3105.22 |
| 1666051200000 | 3144.25 |
| 1666137600000 | 3116.48 |
| 1666224000000 | 3159.17 |
| 1666310400000 | 3132.65 |
| 1666569600000 | 3220.07 |
| 1666656000000 | 3284.41 |
| 1666742400000 | 3336.75 |
| 1666828800000 | 3322.97 |
| 1666915200000 | 3320.46 |
| 1667174400000 | 3310.14 |
| 1667260800000 | 3308.88 |
| 1667347200000 | 3303.18 |
| 1667433600000 | 3244.75 |
| 1667520000000 | 3351.88 |
| 1667779200000 | 3392.65 |
| 1667865600000 | 3444.17 |
| 1667952000000 | 3428.19 |
| 1668038400000 | 3463.97 |
| 1668124800000 | 3511.42 |
| 1668384000000 | 3526.93 |
| 1668470400000 | 3572.01 |
| 1668556800000 | 3547.19 |
| 1668643200000 | 3482.53 |
| 1668729600000 | 3519.45 |
| 1668988800000 | 3489.11 |
| 1669075200000 | 3509.39 |
| 1669161600000 | 3547.99 |
| 1669248000000 | 3595.85 |
| 1669334400000 | 3597.25 |
| 1669593600000 | 3576.28 |
| 1669680000000 | 3538.02 |
| 1669766400000 | 3520.81 |
| 1669852800000 | 3615.91 |
| 1669939200000 | 3624.29 |
| 1670198400000 | 3607.01 |
| 1670284800000 | 3580.05 |
| 1670371200000 | 3557.62 |
| 1670457600000 | 3566.13 |
| 1670544000000 | 3589.07 |
| 1670803200000 | 3553.22 |
| 1670889600000 | 3626.04 |
| 1670976000000 | 3622.52 |
| 1671062400000 | 3540.4 |
| 1671148800000 | 3478.65 |
| 1671408000000 | 3480.31 |
| 1671494400000 | 3483.27 |
| 1671580800000 | 3542.02 |
| 1671667200000 | 3513.15 |
| 1671753600000 | 3529.82 |
| 1672012800000 | 3529.82 |
| 1672099200000 | 3551.07 |
| 1672185600000 | 3524.66 |
| 1672272000000 | 3576.65 |
| 1672358400000 | 3531.51 |
| 1672617600000 | 3585.91 |
| 1672704000000 | 3567.36 |
| 1672790400000 | 3652.77 |
| 1672876800000 | 3604.61 |
| 1672963200000 | 3672.13 |
| 1673222400000 | 3745.03 |
| 1673308800000 | 3716.93 |
| 1673395200000 | 3728.52 |
| 1673481600000 | 3803.46 |
| 1673568000000 | 3810.9 |
| 1673827200000 | 3849.79 |
| 1673913600000 | 3845.21 |
| 1674000000000 | 3866.76 |
| 1674086400000 | 3793.29 |
| 1674172800000 | 3824.07 |
| 1674432000000 | 3859.63 |
| 1674518400000 | 3890.51 |
| 1674604800000 | 3885.53 |
| 1674691200000 | 3903.87 |
| 1674777600000 | 3918.52 |
| 1675036800000 | 3928.35 |
| 1675123200000 | 3920.95 |
| 1675209600000 | 3970.19 |
| 1675296000000 | 4064.37 |
| 1675382400000 | 4066.6 |
| 1675641600000 | 3975.95 |
| 1675728000000 | 3941.58 |
| 1675814400000 | 3948.94 |
| 1675900800000 | 3972.68 |
| 1675987200000 | 3888.54 |
| 1676246400000 | 3925.45 |
| 1676332800000 | 3938.02 |
| 1676419200000 | 3972.87 |
| 1676505600000 | 4001.13 |
| 1676592000000 | 3985.47 |
| 1676851200000 | 3988.92 |
| 1676937600000 | 3982.25 |
| 1677024000000 | 3935.29 |
| 1677110400000 | 3934.91 |
| 1677196800000 | 3902.54 |
| 1677456000000 | 3960.83 |
| 1677542400000 | 3951.83 |
| 1677628800000 | 3936.92 |
| 1677715200000 | 3922.27 |
| 1677801600000 | 3953.97 |
| 1678060800000 | 3999.17 |
| 1678147200000 | 3937.65 |
| 1678233600000 | 3906.9 |
| 1678320000000 | 3905.62 |
| 1678406400000 | 3891.83 |
| 1678665600000 | 3790.2 |
| 1678752000000 | 3839.57 |
| 1678838400000 | 3639.1 |
| 1678924800000 | 3703.19 |
| 1679011200000 | 3673.25 |
| 1679270400000 | 3725.56 |
| 1679356800000 | 3812.38 |
| 1679443200000 | 3807.2 |
| 1679529600000 | 3811.44 |
| 1679616000000 | 3671.54 |
| 1679875200000 | 3716.9 |
| 1679961600000 | 3727.92 |
| 1680048000000 | 3777.34 |
| 1680134400000 | 3863.64 |
| 1680220800000 | 3852.34 |
| 1680480000000 | 3864.31 |
| 1680566400000 | 3894.6 |
| 1680652800000 | 3855.02 |
| 1680739200000 | 3897.92 |
| 1680825600000 | 3897.92 |
| 1681084800000 | 3867.94 |
| 1681171200000 | 3916.11 |
| 1681257600000 | 3948.49 |
| 1681344000000 | 3977.15 |
| 1681430400000 | 3974.47 |
| 1681689600000 | 3964.94 |
| 1681776000000 | 4006.2 |
| 1681862400000 | 4008.22 |
| 1681948800000 | 3981.39 |
| 1682035200000 | 3985.97 |
| 1682294400000 | 4002.81 |
| 1682380800000 | 3951.64 |
| 1682467200000 | 3956.25 |
| 1682553600000 | 3962.31 |
| 1682640000000 | 3997.27 |
| 1682899200000 | 3975.73 |
| 1682985600000 | 3932.54 |
| 1683072000000 | 3956.15 |
| 1683158400000 | 3870.52 |
| 1683244800000 | 3923.42 |
| 1683504000000 | 3933.33 |
| 1683590400000 | 3909.83 |
| 1683676800000 | 3896.73 |
| 1683763200000 | 3874.37 |
| 1683849600000 | 3868.43 |
| 1684108800000 | 3890.9 |
| 1684195200000 | 3874.12 |
| 1684281600000 | 3867.82 |
| 1684368000000 | 3870.65 |
| 1684454400000 | 3895.5 |
| 1684713600000 | 3914.17 |
| 1684800000000 | 3894.37 |
| 1684886400000 | 3825.09 |
| 1684972800000 | 3780.12 |
| 1685059200000 | 3784.22 |
| 1685318400000 | 3783.12 |
| 1685404800000 | 3763.87 |
| 1685491200000 | 3692.07 |
| 1685577600000 | 3740.75 |
| 1685664000000 | 3790.01 |
| 1685923200000 | 3756.38 |
| 1686009600000 | 3775.56 |
| 1686096000000 | 3782.79 |
| 1686182400000 | 3815.81 |
| 1686268800000 | 3811.86 |
| 1686528000000 | 3824.8 |
| 1686614400000 | 3859.93 |
| 1686700800000 | 3896.81 |
| 1686787200000 | 3895.66 |
| 1686873600000 | 3925.29 |
| 1687132800000 | 3876.37 |
| 1687219200000 | 3857.72 |
| 1687305600000 | 3864.95 |
| 1687392000000 | 3832.35 |
| 1687478400000 | 3785.71 |
| 1687737600000 | 3792.9 |
| 1687824000000 | 3842.5 |
| 1687910400000 | 3873.02 |
| 1687996800000 | 3874.48 |
| 1688083200000 | 3909.3 |
| 1688342400000 | 3909.73 |
| 1688428800000 | 3905.9 |
| 1688515200000 | 3875.49 |
| 1688601600000 | 3779 |
| 1688688000000 | 3824.38 |
| 1688947200000 | 3832.33 |
| 1689033600000 | 3880.8 |
| 1689120000000 | 3984.35 |
| 1689206400000 | 4047.47 |
| 1689292800000 | 4050.72 |
| 1689552000000 | 4024 |
| 1689638400000 | 4048.73 |
| 1689724800000 | 4049.22 |
| 1689811200000 | 4046.52 |
| 1689897600000 | 4018.66 |
| 1690156800000 | 4020.37 |
| 1690243200000 | 4000.6 |
| 1690329600000 | 4016.53 |
| 1690416000000 | 4016.53 |
| 1690502400000 | 4050.86 |
| 1690761600000 | 4033.88 |
| 1690848000000 | 3987.12 |
| 1690934400000 | 3924.51 |
| 1691020800000 | 3909.64 |
| 1691107200000 | 3959.49 |
| 1691366400000 | 3952.1 |
| 1691452800000 | 3915.7 |
| 1691539200000 | 3934.23 |
| 1691625600000 | 3980.56 |
| 1691712000000 | 3918.9 |
| 1691971200000 | 3896.92 |
| 1692057600000 | 3878.48 |
| 1692144000000 | 3851.98 |
| 1692230400000 | 3809.37 |
| 1692316800000 | 3789.51 |
| 1692576000000 | 3800.51 |
| 1692662400000 | 3813.77 |
| 1692748800000 | 3835.54 |
| 1692835200000 | 3826.34 |
| 1692921600000 | 3804.46 |
| 1693180800000 | 3862.21 |
| 1693267200000 | 3882.72 |
| 1693353600000 | 3914.89 |
| 1693440000000 | 3893.53 |
| 1693526400000 | 3870 |
| 1693785600000 | 3854.71 |
| 1693872000000 | 3805.93 |
| 1693958400000 | 3797.77 |
| 1694044800000 | 3778.6 |
| 1694131200000 | 3800.02 |
| 1694390400000 | 3835.79 |
| 1694476800000 | 3811.71 |
| 1694563200000 | 3816.36 |
| 1694649600000 | 3825.4 |
| 1694736000000 | 3840.33 |
| 1694995200000 | 3760.88 |
| 1695081600000 | 3785.04 |
| 1695168000000 | 3824.34 |
| 1695254400000 | 3751.89 |
| 1695340800000 | 3712.61 |
| 1695600000000 | 3656.57 |
| 1695686400000 | 3628.1 |
| 1695772800000 | 3600.32 |
| 1695859200000 | 3620.71 |
| 1695945600000 | 3648.35 |
| 1696204800000 | 3544.99 |
| 1696291200000 | 3478.72 |
| 1696377600000 | 3488.59 |
| 1696464000000 | 3467.13 |
| 1696550400000 | 3502.65 |
| 1696809600000 | 3497.91 |
| 1696896000000 | 3574.55 |
| 1696982400000 | 3582.96 |
| 1697068800000 | 3576.16 |
| 1697155200000 | 3503.33 |
| 1697414400000 | 3524.16 |
| 1697500800000 | 3537.72 |
| 1697587200000 | 3491.64 |
| 1697673600000 | 3462.62 |
| 1697760000000 | 3417.74 |
| 1698019200000 | 3442.17 |
| 1698105600000 | 3438.4 |
| 1698192000000 | 3360.5 |
| 1698278400000 | 3344.33 |
| 1698364800000 | 3360.33 |
| 1698624000000 | 3390.19 |
| 1698710400000 | 3406.22 |
| 1698796800000 | 3410.91 |
| 1698883200000 | 3494.76 |
| 1698969600000 | 3555.02 |
| 1699228800000 | 3535.84 |
| 1699315200000 | 3495.59 |
| 1699401600000 | 3516.76 |
| 1699488000000 | 3547.84 |
| 1699574400000 | 3502.27 |
| 1699833600000 | 3528.1 |
| 1699920000000 | 3647.11 |
| 1700006400000 | 3658.12 |
| 1700092800000 | 3647.06 |
| 1700179200000 | 3695.83 |
| 1700438400000 | 3714 |
| 1700524800000 | 3695.87 |
| 1700611200000 | 3691.73 |
| 1700697600000 | 3711.3 |
| 1700784000000 | 3736.5 |
| 1701043200000 | 3720.61 |
| 1701129600000 | 3740.03 |
| 1701216000000 | 3767.14 |
| 1701302400000 | 3747.99 |
| 1701388800000 | 3751.39 |
| 1701648000000 | 3740.58 |
| 1701734400000 | 3757.14 |
| 1701820800000 | 3774.17 |
| 1701907200000 | 3767.13 |
| 1701993600000 | 3791.08 |
| 1702252800000 | 3789.41 |
| 1702339200000 | 3786.82 |
| 1702425600000 | 3777.55 |
| 1702512000000 | 3928.87 |
| 1702598400000 | 3901.41 |
| 1702857600000 | 3879.77 |
| 1702944000000 | 3928.43 |
| 1703030400000 | 3944.27 |
| 1703116800000 | 3947.89 |
| 1703203200000 | 3952.28 |
| 1703462400000 | 3952.28 |
| 1703548800000 | 3957.3 |
| 1703635200000 | 3991.69 |
| 1703721600000 | 3981.74 |
| 1703808000000 | 3958.42 |
| 1704153600000 | 3939.27 |
| 1704240000000 | 3872.84 |
| 1704326400000 | 3931.88 |
| 1704412800000 | 3926.99 |
| 1704672000000 | 3948.53 |
| 1704758400000 | 3922.26 |
| 1704844800000 | 3924.73 |
| 1704931200000 | 3889.97 |
| 1705017600000 | 3942.03 |
| 1705276800000 | 3926.14 |
| 1705363200000 | 3885.91 |
| 1705449600000 | 3837.75 |
| 1705536000000 | 3851.13 |
| 1705622400000 | 3858.86 |
| 1705881600000 | 3907.01 |
| 1705968000000 | 3872.1 |
| 1706054400000 | 3928.93 |
| 1706140800000 | 3917.65 |
| 1706227200000 | 3962.45 |
| 1706486400000 | 3921.62 |
| 1706572800000 | 3934.37 |
| 1706659200000 | 3942.71 |
| 1706745600000 | 3884.16 |
| 1706832000000 | 3889.33 |
| 1707091200000 | 3854.15 |
| 1707177600000 | 3864.84 |
| 1707264000000 | 3850.3 |
| 1707350400000 | 3862.61 |
| 1707436800000 | 3853.78 |
| 1707696000000 | 3861.5 |
| 1707782400000 | 3836.11 |
| 1707868800000 | 3866.97 |
| 1707955200000 | 3896.73 |
| 1708041600000 | 3912.59 |
| 1708300800000 | 3893.58 |
| 1708387200000 | 3939.28 |
| 1708473600000 | 3921.74 |
| 1708560000000 | 3949.76 |
| 1708646400000 | 3970.2 |
| 1708905600000 | 3949.29 |
| 1708992000000 | 3958.43 |
| 1709078400000 | 3913.99 |
| 1709164800000 | 3894.16 |
| 1709251200000 | 3907.56 |
| 1709510400000 | 3920.13 |
| 1709596800000 | 3953.35 |
| 1709683200000 | 3944.39 |
| 1709769600000 | 3945.88 |
| 1709856000000 | 3957.64 |
| 1710115200000 | 3932.59 |
| 1710201600000 | 3953.37 |
| 1710288000000 | 3969.55 |
| 1710374400000 | 3961.86 |
| 1710460800000 | 3963.89 |
| 1710720000000 | 3959.79 |
| 1710806400000 | 3971.56 |
| 1710892800000 | 3995.3 |
| 1710979200000 | 4030.05 |
| 1711065600000 | 4027.98 |
| 1711324800000 | 4026.51 |
| 1711411200000 | 4035.11 |
| 1711497600000 | 4040.76 |
| 1711584000000 | 4047.77 |
| 1711670400000 | 4047.77 |
| 1711929600000 | 4026.97 |
| 1712016000000 | 3997.81 |
| 1712102400000 | 4044.68 |
| 1712188800000 | 4061.7 |
| 1712275200000 | 4000.74 |
| 1712534400000 | 4025.26 |
| 1712620800000 | 4013.17 |
| 1712707200000 | 3950.34 |
| 1712793600000 | 3927.69 |
| 1712880000000 | 3901.16 |
| 1713139200000 | 3892.37 |
| 1713225600000 | 3844.75 |
| 1713312000000 | 3843.05 |
| 1713398400000 | 3881.21 |
| 1713484800000 | 3869.83 |
| 1713744000000 | 3893.17 |
| 1713830400000 | 3962.03 |
| 1713916800000 | 3956.9 |
| 1714003200000 | 3920.37 |
| 1714089600000 | 3946.24 |
| 1714348800000 | 3976.45 |
| 1714435200000 | 3943.43 |
| 1714521600000 | 3940.11 |
| 1714608000000 | 3961.61 |
| 1714694400000 | 3991.62 |
| 1714953600000 | 4016.84 |
| 1715040000000 | 4043.09 |
| 1715126400000 | 4061.99 |
| 1715212800000 | 4094.58 |
| 1715299200000 | 4125.96 |
| 1715558400000 | 4150.1 |
| 1715644800000 | 4174.81 |
| 1715731200000 | 4214.46 |
| 1715817600000 | 4206.59 |
| 1715904000000 | 4188.53 |
| 1716163200000 | 4207.41 |
| 1716249600000 | 4194.81 |
| 1716336000000 | 4171.21 |
| 1716422400000 | 4175.49 |
| 1716508800000 | 4178.25 |
| 1716768000000 | 4202.92 |
| 1716854400000 | 4190.12 |
| 1716940800000 | 4117.08 |
| 1717027200000 | 4138.1 |
| 1717113600000 | 4155.9799 |
| 1717372800000 | 4182.15 |
| 1717459200000 | 4153.36 |
| 1717545600000 | 4161.63 |
| 1717632000000 | 4185.57 |
| 1717718400000 | 4141.68 |
| 1717977600000 | 4033.48 |
| 1718064000000 | 3964.53 |
| 1718150400000 | 4050.48 |
| 1718236800000 | 3951.03 |
| 1718323200000 | 3782.95 |
| 1718582400000 | 3800.02 |
| 1718668800000 | 3853.8 |
| 1718755200000 | 3843.1 |
| 1718841600000 | 3886.53 |
| 1718928000000 | 3836.9 |
| 1719187200000 | 3880.4 |
| 1719273600000 | 3846.11 |
| 1719360000000 | 3811.4 |
| 1719446400000 | 3779.48 |
| 1719532800000 | 3744.24 |
| 1719792000000 | 3793.74 |
| 1719878400000 | 3784.38 |
| 1719964800000 | 3859.75 |
| 1720051200000 | 3904.34 |
| 1720137600000 | 3912.21 |
| 1720396800000 | 3893.55 |
| 1720483200000 | 3840.95 |
| 1720569600000 | 3864.97 |
| 1720656000000 | 3925.48 |
| 1720742400000 | 3968.99 |
| 1721001600000 | 3949.56 |
| 1721088000000 | 3933 |
| 1721174400000 | 3932.25 |
| 1721260800000 | 3962.71 |
| 1721347200000 | 3914.33 |
| 1721606400000 | 3933.49 |
| 1721692800000 | 3878.86 |
| 1721779200000 | 3886.23 |
| 1721865600000 | 3870.79 |
| 1721952000000 | 3916.09 |
| 1722211200000 | 3893.3 |
| 1722297600000 | 3908.82 |
| 1722384000000 | 3954.59 |
| 1722470400000 | 3854.39 |
| 1722556800000 | 3815.05 |
| 1722816000000 | 3761.28 |
| 1722902400000 | 3734.42 |
| 1722988800000 | 3791.39 |
| 1723075200000 | 3760.25 |
| 1723161600000 | 3787.01 |
| 1723420800000 | 3788.09 |
| 1723507200000 | 3809.3 |
| 1723593600000 | 3862.32 |
| 1723680000000 | 3874.05 |
| 1723766400000 | 3892.3 |
| 1724025600000 | 3944.65 |
| 1724112000000 | 3946.89 |
| 1724198400000 | 3973.74 |
| 1724284800000 | 3984.16 |
| 1724371200000 | 4047.93 |
| 1724630400000 | 4051.24 |
| 1724716800000 | 4055.81 |
| 1724803200000 | 4055.9 |
| 1724889600000 | 4045.34 |
| 1724976000000 | 4056.54 |
| 1725235200000 | 4034.58 |
| 1725321600000 | 4004.02 |
| 1725408000000 | 4004.47 |
| 1725494400000 | 4025.65 |
| 1725580800000 | 4010.12 |
| 1725840000000 | 4018.29 |
| 1725926400000 | 3989.04 |
| 1726012800000 | 3978.46 |
| 1726099200000 | 4006.55 |
| 1726185600000 | 4055.5 |
| 1726444800000 | 4078.53 |
| 1726531200000 | 4097.29 |
| 1726617600000 | 4088.16 |
| 1726704000000 | 4148.96 |
| 1726790400000 | 4106.75 |
| 1727049600000 | 4089.01 |
| 1727136000000 | 4109.54 |
| 1727222400000 | 4114.5 |
| 1727308800000 | 4144.38 |
| 1727395200000 | 4162.27 |
| 1727654400000 | 4058.82 |
| STOXX France Mid Cap | STOXX Developed World Mid Cap | |
|---|---|---|
| 2017 | 33.033944091383 | 23.258126852972 |
| 2018 | -22.487428253886 | -12.987990568957 |
| 2019 | 20.60751878873 | 25.86446472717 |
| 2020 | 4.0975712401005 | 14.541110408358 |
| 2021 | -0.32537186688627 | 15.9004571482 |
| 2022 | -18.042066127786 | -19.543677804979 |
| 2023 | 12.088596662617 | 15.157027722222 |
| 2024 | 3.3960368450836 | 18.900804754737 |
Methodology
The STOXX France Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from France covering approximately 15% of investable market capitalization. STOXX France Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213340958 | SWFRMCR | .SWFRMCR | |
| Gross Return EUR | CH1213340966 | SWFRMCGR | .SWFRMCGR | |
| Price EUR | CH1213340974 | SWFRMCP | .SWFRMCP | |
| Gross Return USD | CH1213340933 | SWFRMCGV | .SWFRMCGV | |
| Net Return USD | CH1213340925 | SWFRMCV | .SWFRMCV | |
| Price USD | CH1213340941 | SWFRMCL | .SWFRMCL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| LEGRAND | Industrial Goods and Services | France | 10.171% |
| MICHELIN | Automobiles and Parts | France | 9.787% |
| PUBLICIS GRP | Media | France | 8.760% |
| VEOLIA ENVIRONNEMENT | Utilities | France | 8.048% |
| ORANGE | Telecommunications | France | 7.915% |
| GRP SOCIETE GENERALE | Banks | France | 6.814% |
| THALES | Industrial Goods and Services | France | 5.388% |
| BUREAU VERITAS | Industrial Goods and Services | France | 3.738% |
| CARREFOUR | Personal Care, Drug and Grocery Stores | France | 3.223% |
| EDENRED | Industrial Goods and Services | France | 3.188% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.