Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX France
- 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 Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from France covering approximately 85% of investable market capitalization. STOXX France 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 Large and 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 | 2,885.1 | 1,931.1 | 42.0 | 22.9 | 184.7 | 2.3 | 9.6 | 0.1 | 1.7 |
| STOXX Developed World | 79,651.6 | 72,536.8 | 45.4 | 14.4 | 3,655.8 | 0.2 | 5.0 | 0.0 | 2.2 |
Supersector weighting (top 10)
| Industrial Goods and Services | 21.9 |
|---|---|
| Consumer Products and Services | 20.5 |
| Health Care | 12.4 |
| Construction and Materials | 7.1 |
| Energy | 7.1 |
| Banks | 6.9 |
| Chemicals | 5.5 |
| Insurance | 3.7 |
| Food, Beverage and Tobacco | 3.5 |
| Technology | 2.9 |
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 | 2.1 | 10.7 | 2.4 | 22.2 | 56.8 | N/A | N/A | 2.4 | 6.9 | 9.4 |
| STOXX Developed World | -0.7 | 2.8 | 15.6 | 33.2 | 89.9 | N/A | N/A | 15.6 | 10.0 | 13.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX France | N/A | N/A | 15.6 | 20.3 | 23.1 | N/A | N/A | -0.1 | 0.2 | 0.3 |
| STOXX Developed World | N/A | N/A | 11.2 | 14.8 | 18.0 | N/A | N/A | 1.1 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX France | 0.7 | 0.5 | 0.4 | 0.6 | 0.7 | 11.9 | 15.2 | 14.6 | 15.8 | 16.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX France | 0.9 | 0.8 | 0.6 | 0.9 | 0.9 | 3.0 | 3.0 | -0.9 | -0.2 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of February 28, 2025
BENCHMARK INDICES
STOXX France
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 | 19.4 | 15.4 | 18.3 | 15.4 | 2.1 | 2.3 | 1.6 | 0.9 |
| STOXX Developed World | 24.7 | 19.9 | 23.2 | 19.7 | 3.2 | 1.6 | 2.4 | 5.8 |
Performance and annual returns
| STOXX France | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1018.84 |
| 1001462400000 | 1038.49 |
| 1001548800000 | 1044.31 |
| 1001635200000 | 1050.6 |
| 1001894400000 | 1040.69 |
| 1001980800000 | 1049.34 |
| 1002067200000 | 1040.09 |
| 1002153600000 | 1082.72 |
| 1002240000000 | 1078.33 |
| 1002499200000 | 1080.39 |
| 1002585600000 | 1075.93 |
| 1002672000000 | 1109.46 |
| 1002758400000 | 1100.11 |
| 1002844800000 | 1116.01 |
| 1003104000000 | 1080.91 |
| 1003190400000 | 1105.75 |
| 1003276800000 | 1122.29 |
| 1003363200000 | 1105.02 |
| 1003449600000 | 1080.42 |
| 1003708800000 | 1090.25 |
| 1003795200000 | 1113.35 |
| 1003881600000 | 1123.24 |
| 1003968000000 | 1100.79 |
| 1004054400000 | 1121.98 |
| 1004313600000 | 1114.15 |
| 1004400000000 | 1082.67 |
| 1004486400000 | 1099.87 |
| 1004572800000 | 1109.67 |
| 1004659200000 | 1116.43 |
| 1004918400000 | 1137.07 |
| 1005004800000 | 1131.2 |
| 1005091200000 | 1134.71 |
| 1005177600000 | 1148.87 |
| 1005264000000 | 1137.33 |
| 1005523200000 | 1105.72 |
| 1005609600000 | 1136.4 |
| 1005696000000 | 1139.01 |
| 1005782400000 | 1133.8 |
| 1005868800000 | 1141.25 |
| 1006128000000 | 1151.78 |
| 1006214400000 | 1141.31 |
| 1006300800000 | 1128.73 |
| 1006387200000 | 1138.92 |
| 1006473600000 | 1132.66 |
| 1006732800000 | 1134.15 |
| 1006819200000 | 1116.89 |
| 1006905600000 | 1114.3 |
| 1006992000000 | 1114.93 |
| 1007078400000 | 1131.56 |
| 1007337600000 | 1125.34 |
| 1007424000000 | 1139.65 |
| 1007510400000 | 1170.38 |
| 1007596800000 | 1181.32 |
| 1007683200000 | 1166.31 |
| 1007942400000 | 1143.95 |
| 1008028800000 | 1144.94 |
| 1008115200000 | 1144.34 |
| 1008201600000 | 1114.05 |
| 1008288000000 | 1110.14 |
| 1008547200000 | 1146.12 |
| 1008633600000 | 1143.81 |
| 1008720000000 | 1139.32 |
| 1008806400000 | 1128.34 |
| 1008892800000 | 1134.16 |
| 1009152000000 | 1134.42 |
| 1009238400000 | 1119.73 |
| 1009324800000 | 1124.71 |
| 1009411200000 | 1150.74 |
| 1009497600000 | 1158.89 |
| 1009756800000 | 1161.51 |
| 1009929600000 | 1174.77 |
| 1010016000000 | 1192.89 |
| 1010102400000 | 1188.73 |
| 1010361600000 | 1168.42 |
| 1010448000000 | 1155.13 |
| 1010534400000 | 1157.91 |
| 1010620800000 | 1142.3 |
| 1010707200000 | 1152.97 |
| 1010966400000 | 1130.63 |
| 1011052800000 | 1138.55 |
| 1011139200000 | 1110.22 |
| 1011225600000 | 1121.86 |
| 1011312000000 | 1118.63 |
| 1011571200000 | 1111.94 |
| 1011657600000 | 1119.16 |
| 1011744000000 | 1111.57 |
| 1011830400000 | 1123.66 |
| 1011916800000 | 1102.85 |
| 1012176000000 | 1114.3 |
| 1012262400000 | 1102.44 |
| 1012348800000 | 1084 |
| 1012435200000 | 1093.85 |
| 1012521600000 | 1095.77 |
| 1012780800000 | 1091.66 |
| 1012867200000 | 1064.75 |
| 1012953600000 | 1062.02 |
| 1013040000000 | 1068.51 |
| 1013126400000 | 1072.37 |
| 1013385600000 | 1090.01 |
| 1013472000000 | 1085.91 |
| 1013558400000 | 1087.54 |
| 1013644800000 | 1105.32 |
| 1013731200000 | 1090.59 |
| 1013990400000 | 1082.41 |
| 1014076800000 | 1068.01 |
| 1014163200000 | 1055.3 |
| 1014249600000 | 1064.55 |
| 1014336000000 | 1063.47 |
| 1014595200000 | 1070.19 |
| 1014681600000 | 1071.13 |
| 1014768000000 | 1091.91 |
| 1014854400000 | 1104.35 |
| 1014940800000 | 1105.46 |
| 1015200000000 | 1140.67 |
| 1015286400000 | 1134.81 |
| 1015372800000 | 1144.81 |
| 1015459200000 | 1158.49 |
| 1015545600000 | 1148.47 |
| 1015804800000 | 1143.49 |
| 1015891200000 | 1134.08 |
| 1015977600000 | 1129.88 |
| 1016064000000 | 1142.25 |
| 1016150400000 | 1150.23 |
| 1016409600000 | 1160.02 |
| 1016496000000 | 1163.66 |
| 1016582400000 | 1156.09 |
| 1016668800000 | 1146.73 |
| 1016755200000 | 1145.05 |
| 1017014400000 | 1141.31 |
| 1017100800000 | 1150.3 |
| 1017187200000 | 1146.21 |
| 1017273600000 | 1159.45 |
| 1017360000000 | 1160.58 |
| 1017619200000 | 1172.23 |
| 1017705600000 | 1156.99 |
| 1017792000000 | 1159.33 |
| 1017878400000 | 1131.64 |
| 1017964800000 | 1127.9 |
| 1018224000000 | 1101.08 |
| 1018310400000 | 1115.39 |
| 1018396800000 | 1129.21 |
| 1018483200000 | 1112.04 |
| 1018569600000 | 1114.02 |
| 1018828800000 | 1125.2 |
| 1018915200000 | 1151.78 |
| 1019001600000 | 1159.26 |
| 1019088000000 | 1159.7 |
| 1019174400000 | 1165.75 |
| 1019433600000 | 1150.77 |
| 1019520000000 | 1150.29 |
| 1019606400000 | 1145.39 |
| 1019692800000 | 1135.86 |
| 1019779200000 | 1140.3 |
| 1020038400000 | 1135.41 |
| 1020124800000 | 1141.9 |
| 1020211200000 | 1148.37 |
| 1020297600000 | 1135.12 |
| 1020384000000 | 1138.85 |
| 1020643200000 | 1139.59 |
| 1020729600000 | 1119.47 |
| 1020816000000 | 1135.7 |
| 1020902400000 | 1137.12 |
| 1020988800000 | 1128.01 |
| 1021248000000 | 1138.22 |
| 1021334400000 | 1148.03 |
| 1021420800000 | 1161.44 |
| 1021507200000 | 1165.74 |
| 1021593600000 | 1174.17 |
| 1021852800000 | 1165.04 |
| 1021939200000 | 1162.95 |
| 1022025600000 | 1152.16 |
| 1022112000000 | 1151.7 |
| 1022198400000 | 1151.5 |
| 1022457600000 | 1158.07 |
| 1022544000000 | 1161.8 |
| 1022630400000 | 1167.06 |
| 1022716800000 | 1153.04 |
| 1022803200000 | 1148.93 |
| 1023062400000 | 1144.17 |
| 1023148800000 | 1107.74 |
| 1023235200000 | 1107.83 |
| 1023321600000 | 1117.82 |
| 1023408000000 | 1095.09 |
| 1023667200000 | 1095.3 |
| 1023753600000 | 1121.61 |
| 1023840000000 | 1092.49 |
| 1023926400000 | 1078.93 |
| 1024012800000 | 1051.6 |
| 1024272000000 | 1096.49 |
| 1024358400000 | 1104.14 |
| 1024444800000 | 1090.81 |
| 1024531200000 | 1070.87 |
| 1024617600000 | 1070.48 |
| 1024876800000 | 1034.8 |
| 1024963200000 | 1066.01 |
| 1025049600000 | 1058.57 |
| 1025136000000 | 1067.61 |
| 1025222400000 | 1118.87 |
| 1025481600000 | 1115.77 |
| 1025568000000 | 1061.54 |
| 1025654400000 | 1028.31 |
| 1025740800000 | 1045.52 |
| 1025827200000 | 1086.58 |
| 1026086400000 | 1101.47 |
| 1026172800000 | 1099.53 |
| 1026259200000 | 1050.75 |
| 1026345600000 | 1006.47 |
| 1026432000000 | 1008.05 |
| 1026691200000 | 970.45 |
| 1026777600000 | 967.23 |
| 1026864000000 | 1005.54 |
| 1026950400000 | 1023.49 |
| 1027036800000 | 973.68 |
| 1027296000000 | 916.73 |
| 1027382400000 | 877.85 |
| 1027468800000 | 870.17 |
| 1027555200000 | 911.29 |
| 1027641600000 | 905.61 |
| 1027900800000 | 958.03 |
| 1027987200000 | 959.13 |
| 1028073600000 | 966.57 |
| 1028160000000 | 923.78 |
| 1028246400000 | 929.05 |
| 1028505600000 | 889.32 |
| 1028592000000 | 921.56 |
| 1028678400000 | 927.27 |
| 1028764800000 | 951.59 |
| 1028851200000 | 968.36 |
| 1029110400000 | 953.43 |
| 1029196800000 | 961.87 |
| 1029283200000 | 920.27 |
| 1029369600000 | 959.35 |
| 1029456000000 | 960.58 |
| 1029715200000 | 985.85 |
| 1029801600000 | 972.18 |
| 1029888000000 | 985.06 |
| 1029974400000 | 1004.32 |
| 1030060800000 | 988.01 |
| 1030320000000 | 971.77 |
| 1030406400000 | 1013.18 |
| 1030492800000 | 967.25 |
| 1030579200000 | 947.17 |
| 1030665600000 | 955.87 |
| 1030924800000 | 931.97 |
| 1031011200000 | 901.13 |
| 1031097600000 | 908.72 |
| 1031184000000 | 900.9 |
| 1031270400000 | 924.98 |
| 1031529600000 | 907.73 |
| 1031616000000 | 931.67 |
| 1031702400000 | 960.74 |
| 1031788800000 | 922.4 |
| 1031875200000 | 891.07 |
| 1032134400000 | 886.25 |
| 1032220800000 | 876.69 |
| 1032307200000 | 853.69 |
| 1032393600000 | 839.37 |
| 1032480000000 | 824.79 |
| 1032739200000 | 797.97 |
| 1032825600000 | 781.93 |
| 1032912000000 | 790.56 |
| 1032998400000 | 842.91 |
| 1033084800000 | 841.68 |
| 1033344000000 | 799.32 |
| 1033430400000 | 813.44 |
| 1033516800000 | 845.17 |
| 1033603200000 | 825.35 |
| 1033689600000 | 790.18 |
| 1033948800000 | 783.27 |
| 1034035200000 | 768.02 |
| 1034121600000 | 767.96 |
| 1034208000000 | 793.78 |
| 1034294400000 | 834.06 |
| 1034553600000 | 829.22 |
| 1034640000000 | 877.9 |
| 1034726400000 | 874.16 |
| 1034812800000 | 896.7 |
| 1034899200000 | 892.42 |
| 1035158400000 | 893.67 |
| 1035244800000 | 887.84 |
| 1035331200000 | 848.34 |
| 1035417600000 | 871.4 |
| 1035504000000 | 866.56 |
| 1035763200000 | 889.47 |
| 1035849600000 | 845.47 |
| 1035936000000 | 880.24 |
| 1036022400000 | 905.93 |
| 1036108800000 | 900.45 |
| 1036368000000 | 930.95 |
| 1036454400000 | 939.86 |
| 1036540800000 | 928.07 |
| 1036627200000 | 910.34 |
| 1036713600000 | 899.46 |
| 1036972800000 | 896.74 |
| 1037059200000 | 899.95 |
| 1037145600000 | 886.84 |
| 1037232000000 | 916.55 |
| 1037318400000 | 924.29 |
| 1037577600000 | 936.75 |
| 1037664000000 | 923.09 |
| 1037750400000 | 915.81 |
| 1037836800000 | 950.86 |
| 1037923200000 | 951.97 |
| 1038182400000 | 940.85 |
| 1038268800000 | 920.87 |
| 1038355200000 | 943.83 |
| 1038441600000 | 952.55 |
| 1038528000000 | 953.3 |
| 1038787200000 | 947.39 |
| 1038873600000 | 926.72 |
| 1038960000000 | 924.32 |
| 1039046400000 | 908.93 |
| 1039132800000 | 922.31 |
| 1039392000000 | 903.55 |
| 1039478400000 | 909.8 |
| 1039564800000 | 922.15 |
| 1039651200000 | 916.86 |
| 1039737600000 | 902.38 |
| 1039996800000 | 932.64 |
| 1040083200000 | 927.55 |
| 1040169600000 | 906.79 |
| 1040256000000 | 902.76 |
| 1040342400000 | 911.94 |
| 1040601600000 | 912.22 |
| 1040688000000 | 915.45 |
| 1040774400000 | 917 |
| 1040860800000 | 922.2 |
| 1040947200000 | 905.89 |
| 1041206400000 | 915.48 |
| 1041292800000 | 927.95 |
| 1041465600000 | 953.11 |
| 1041552000000 | 957.82 |
| 1041811200000 | 971.13 |
| 1041897600000 | 949.4 |
| 1041984000000 | 937.73 |
| 1042070400000 | 954.22 |
| 1042156800000 | 960.58 |
| 1042416000000 | 959.63 |
| 1042502400000 | 964.53 |
| 1042588800000 | 952.73 |
| 1042675200000 | 958.44 |
| 1042761600000 | 937.53 |
| 1043020800000 | 928.37 |
| 1043107200000 | 922.93 |
| 1043193600000 | 903.56 |
| 1043280000000 | 900.86 |
| 1043366400000 | 900.95 |
| 1043625600000 | 869.07 |
| 1043712000000 | 868.45 |
| 1043798400000 | 880.34 |
| 1043884800000 | 901.05 |
| 1043971200000 | 905.14 |
| 1044230400000 | 914.72 |
| 1044316800000 | 894.34 |
| 1044403200000 | 892.61 |
| 1044489600000 | 881.75 |
| 1044576000000 | 867.89 |
| 1044835200000 | 854.01 |
| 1044921600000 | 874.86 |
| 1045008000000 | 851.07 |
| 1045094400000 | 857.02 |
| 1045180800000 | 874.48 |
| 1045440000000 | 887.87 |
| 1045526400000 | 901.63 |
| 1045612800000 | 884.55 |
| 1045699200000 | 875.21 |
| 1045785600000 | 879.32 |
| 1046044800000 | 869.07 |
| 1046131200000 | 834.88 |
| 1046217600000 | 828.09 |
| 1046304000000 | 844.06 |
| 1046390400000 | 859.32 |
| 1046649600000 | 869.69 |
| 1046736000000 | 845.31 |
| 1046822400000 | 844.68 |
| 1046908800000 | 839.41 |
| 1046995200000 | 821.86 |
| 1047254400000 | 805.93 |
| 1047340800000 | 799.6 |
| 1047427200000 | 766.54 |
| 1047513600000 | 797.01 |
| 1047600000000 | 846.35 |
| 1047859200000 | 863.75 |
| 1047945600000 | 855.15 |
| 1048032000000 | 864.54 |
| 1048118400000 | 854 |
| 1048204800000 | 880.16 |
| 1048464000000 | 839.92 |
| 1048550400000 | 858.9 |
| 1048636800000 | 859.04 |
| 1048723200000 | 840.12 |
| 1048809600000 | 852.7 |
| 1049068800000 | 824.88 |
| 1049155200000 | 830.03 |
| 1049241600000 | 853.79 |
| 1049328000000 | 864.59 |
| 1049414400000 | 877.13 |
| 1049673600000 | 899.85 |
| 1049760000000 | 892.24 |
| 1049846400000 | 897.06 |
| 1049932800000 | 871.57 |
| 1050019200000 | 880.21 |
| 1050278400000 | 892.72 |
| 1050364800000 | 911.54 |
| 1050451200000 | 911.89 |
| 1050537600000 | 911.74 |
| 1050624000000 | 911.36 |
| 1050883200000 | 911.23 |
| 1050969600000 | 923.78 |
| 1051056000000 | 939.3 |
| 1051142400000 | 926.41 |
| 1051228800000 | 914.13 |
| 1051488000000 | 936.08 |
| 1051574400000 | 941.12 |
| 1051660800000 | 955.35 |
| 1051747200000 | 960.18 |
| 1051833600000 | 964.68 |
| 1052092800000 | 982.44 |
| 1052179200000 | 1009.07 |
| 1052265600000 | 1000.45 |
| 1052352000000 | 981.72 |
| 1052438400000 | 991.04 |
| 1052697600000 | 995.48 |
| 1052784000000 | 992.45 |
| 1052870400000 | 991.82 |
| 1052956800000 | 993.94 |
| 1053043200000 | 1009.53 |
| 1053302400000 | 975.25 |
| 1053388800000 | 981.58 |
| 1053475200000 | 982.03 |
| 1053561600000 | 992.01 |
| 1053648000000 | 1000.44 |
| 1053907200000 | 1000.18 |
| 1053993600000 | 1002.5 |
| 1054080000000 | 1013.1 |
| 1054166400000 | 1030.14 |
| 1054252800000 | 1025.99 |
| 1054512000000 | 1044.86 |
| 1054598400000 | 1041.94 |
| 1054684800000 | 1047.49 |
| 1054771200000 | 1052.25 |
| 1054857600000 | 1060.99 |
| 1055116800000 | 1051.35 |
| 1055203200000 | 1054.89 |
| 1055289600000 | 1074.92 |
| 1055376000000 | 1088.7 |
| 1055462400000 | 1083.89 |
| 1055721600000 | 1104.9 |
| 1055808000000 | 1111.52 |
| 1055894400000 | 1103.22 |
| 1055980800000 | 1091.92 |
| 1056067200000 | 1087.35 |
| 1056326400000 | 1061.76 |
| 1056412800000 | 1049.2 |
| 1056499200000 | 1059.79 |
| 1056585600000 | 1043.22 |
| 1056672000000 | 1043.77 |
| 1056931200000 | 1040.4 |
| 1057017600000 | 1026.68 |
| 1057104000000 | 1044.23 |
| 1057190400000 | 1044.54 |
| 1057276800000 | 1038.51 |
| 1057536000000 | 1059.62 |
| 1057622400000 | 1057.08 |
| 1057708800000 | 1048.47 |
| 1057795200000 | 1039.42 |
| 1057881600000 | 1044.92 |
| 1058140800000 | 1057.88 |
| 1058227200000 | 1042.45 |
| 1058313600000 | 1001.17 |
| 1058400000000 | 994.46 |
| 1058486400000 | 1002.51 |
| 1058745600000 | 1029.58 |
| 1058832000000 | 1031.48 |
| 1058918400000 | 1043.09 |
| 1059004800000 | 1063.72 |
| 1059091200000 | 1054.05 |
| 1059350400000 | 1071.14 |
| 1059436800000 | 1060.08 |
| 1059523200000 | 1057.44 |
| 1059609600000 | 1056.76 |
| 1059696000000 | 1044.69 |
| 1059955200000 | 1046.19 |
| 1060041600000 | 1060.07 |
| 1060128000000 | 1038.39 |
| 1060214400000 | 1042.51 |
| 1060300800000 | 1049.33 |
| 1060560000000 | 1062.62 |
| 1060646400000 | 1063.88 |
| 1060732800000 | 1065.4 |
| 1060819200000 | 1076.53 |
| 1060905600000 | 1081.48 |
| 1061164800000 | 1077.95 |
| 1061251200000 | 1078.86 |
| 1061337600000 | 1067.18 |
| 1061424000000 | 1055.54 |
| 1061510400000 | 1060.7 |
| 1061769600000 | 1049.41 |
| 1061856000000 | 1037.76 |
| 1061942400000 | 1044.99 |
| 1062028800000 | 1058.35 |
| 1062115200000 | 1064.14 |
| 1062374400000 | 1081.75 |
| 1062460800000 | 1070.79 |
| 1062547200000 | 1092.11 |
| 1062633600000 | 1093.7 |
| 1062720000000 | 1106.25 |
| 1062979200000 | 1111.29 |
| 1063065600000 | 1113.2 |
| 1063152000000 | 1095.15 |
| 1063238400000 | 1097.86 |
| 1063324800000 | 1101.77 |
| 1063584000000 | 1105.22 |
| 1063670400000 | 1107.36 |
| 1063756800000 | 1121.47 |
| 1063843200000 | 1123.83 |
| 1063929600000 | 1123.61 |
| 1064188800000 | 1103.83 |
| 1064275200000 | 1095.26 |
| 1064361600000 | 1098.55 |
| 1064448000000 | 1088.2 |
| 1064534400000 | 1080.36 |
| 1064793600000 | 1081.82 |
| 1064880000000 | 1068.78 |
| 1064966400000 | 1093.05 |
| 1065052800000 | 1092.95 |
| 1065139200000 | 1115.95 |
| 1065398400000 | 1123.58 |
| 1065484800000 | 1120.04 |
| 1065571200000 | 1122.73 |
| 1065657600000 | 1137.36 |
| 1065744000000 | 1141.77 |
| 1066003200000 | 1149.14 |
| 1066089600000 | 1147.44 |
| 1066176000000 | 1147.57 |
| 1066262400000 | 1141.64 |
| 1066348800000 | 1139.41 |
| 1066608000000 | 1143.23 |
| 1066694400000 | 1143.43 |
| 1066780800000 | 1138.33 |
| 1066867200000 | 1120.83 |
| 1066953600000 | 1127.89 |
| 1067212800000 | 1135.09 |
| 1067299200000 | 1141 |
| 1067385600000 | 1147.44 |
| 1067472000000 | 1149.69 |
| 1067558400000 | 1140.49 |
| 1067817600000 | 1152.58 |
| 1067904000000 | 1152.81 |
| 1067990400000 | 1140.88 |
| 1068076800000 | 1141.51 |
| 1068163200000 | 1158.9 |
| 1068422400000 | 1151.92 |
| 1068508800000 | 1147.76 |
| 1068595200000 | 1147.52 |
| 1068681600000 | 1155.98 |
| 1068768000000 | 1176.65 |
| 1069027200000 | 1148.28 |
| 1069113600000 | 1157.39 |
| 1069200000000 | 1155.78 |
| 1069286400000 | 1163.04 |
| 1069372800000 | 1177.39 |
| 1069632000000 | 1177.74 |
| 1069718400000 | 1182.28 |
| 1069804800000 | 1195.17 |
| 1069891200000 | 1199.62 |
| 1069977600000 | 1203.95 |
| 1070236800000 | 1223.72 |
| 1070323200000 | 1230.22 |
| 1070409600000 | 1242.71 |
| 1070496000000 | 1237.12 |
| 1070582400000 | 1231.64 |
| 1070841600000 | 1231.47 |
| 1070928000000 | 1237.81 |
| 1071014400000 | 1235.15 |
| 1071100800000 | 1235.58 |
| 1071187200000 | 1248.85 |
| 1071446400000 | 1259.03 |
| 1071532800000 | 1261.2 |
| 1071619200000 | 1263.86 |
| 1071705600000 | 1271.31 |
| 1071792000000 | 1268.2 |
| 1072051200000 | 1272.86 |
| 1072137600000 | 1273.77 |
| 1072224000000 | 1280.86 |
| 1072310400000 | 1279.88 |
| 1072396800000 | 1278.13 |
| 1072656000000 | 1287.53 |
| 1072742400000 | 1295.54 |
| 1072828800000 | 1314.43 |
| 1073001600000 | 1325.79 |
| 1073260800000 | 1339.14 |
| 1073347200000 | 1342.08 |
| 1073433600000 | 1324.89 |
| 1073520000000 | 1338.86 |
| 1073606400000 | 1345.12 |
| 1073865600000 | 1335.05 |
| 1073952000000 | 1339.6 |
| 1074038400000 | 1342.05 |
| 1074124800000 | 1339.04 |
| 1074211200000 | 1332.55 |
| 1074470400000 | 1337.28 |
| 1074556800000 | 1347.64 |
| 1074643200000 | 1359.03 |
| 1074729600000 | 1374.68 |
| 1074816000000 | 1372.12 |
| 1075075200000 | 1352.95 |
| 1075161600000 | 1367.02 |
| 1075248000000 | 1367.76 |
| 1075334400000 | 1329.2 |
| 1075420800000 | 1325.54 |
| 1075680000000 | 1337.06 |
| 1075766400000 | 1339.74 |
| 1075852800000 | 1324.41 |
| 1075939200000 | 1333.99 |
| 1076025600000 | 1351.08 |
| 1076284800000 | 1363.36 |
| 1076371200000 | 1367.26 |
| 1076457600000 | 1369.01 |
| 1076544000000 | 1386.75 |
| 1076630400000 | 1371.01 |
| 1076889600000 | 1381.05 |
| 1076976000000 | 1394.15 |
| 1077062400000 | 1396.52 |
| 1077148800000 | 1398.11 |
| 1077235200000 | 1376.82 |
| 1077494400000 | 1375.98 |
| 1077580800000 | 1371.01 |
| 1077667200000 | 1364.15 |
| 1077753600000 | 1354.97 |
| 1077840000000 | 1359.42 |
| 1078099200000 | 1370.31 |
| 1078185600000 | 1366.93 |
| 1078272000000 | 1339.42 |
| 1078358400000 | 1351.51 |
| 1078444800000 | 1372.68 |
| 1078704000000 | 1375.01 |
| 1078790400000 | 1362.37 |
| 1078876800000 | 1348.42 |
| 1078963200000 | 1311.39 |
| 1079049600000 | 1310.05 |
| 1079308800000 | 1282.31 |
| 1079395200000 | 1300.22 |
| 1079481600000 | 1308.35 |
| 1079568000000 | 1304.86 |
| 1079654400000 | 1309.18 |
| 1079913600000 | 1286.48 |
| 1080000000000 | 1279.45 |
| 1080086400000 | 1262.77 |
| 1080172800000 | 1277.72 |
| 1080259200000 | 1277.18 |
| 1080518400000 | 1297.49 |
| 1080604800000 | 1296.14 |
| 1080691200000 | 1310.11 |
| 1080777600000 | 1334.06 |
| 1080864000000 | 1335.81 |
| 1081123200000 | 1335.06 |
| 1081209600000 | 1327.26 |
| 1081296000000 | 1335.79 |
| 1081382400000 | 1330.77 |
| 1081468800000 | 1330.77 |
| 1081728000000 | 1327.03 |
| 1081814400000 | 1321.35 |
| 1081900800000 | 1307.4 |
| 1081987200000 | 1305.9 |
| 1082073600000 | 1326.64 |
| 1082332800000 | 1323.92 |
| 1082419200000 | 1322.24 |
| 1082505600000 | 1306.71 |
| 1082592000000 | 1319.9 |
| 1082678400000 | 1324.74 |
| 1082937600000 | 1319.57 |
| 1083024000000 | 1324.02 |
| 1083110400000 | 1297.12 |
| 1083196800000 | 1295.71 |
| 1083283200000 | 1295.64 |
| 1083542400000 | 1305.05 |
| 1083628800000 | 1317.61 |
| 1083715200000 | 1332.51 |
| 1083801600000 | 1300.84 |
| 1083888000000 | 1283.16 |
| 1084147200000 | 1242.69 |
| 1084233600000 | 1257.12 |
| 1084320000000 | 1251.12 |
| 1084406400000 | 1261.96 |
| 1084492800000 | 1260.02 |
| 1084752000000 | 1258.6 |
| 1084838400000 | 1262.43 |
| 1084924800000 | 1297.27 |
| 1085011200000 | 1273.94 |
| 1085097600000 | 1282.94 |
| 1085356800000 | 1289.95 |
| 1085443200000 | 1298.53 |
| 1085529600000 | 1315.06 |
| 1085616000000 | 1340.94 |
| 1085702400000 | 1325.65 |
| 1085961600000 | 1332.81 |
| 1086048000000 | 1318.17 |
| 1086134400000 | 1332.05 |
| 1086220800000 | 1331.9 |
| 1086307200000 | 1348.05 |
| 1086566400000 | 1363.79 |
| 1086652800000 | 1359.16 |
| 1086739200000 | 1331.3 |
| 1086825600000 | 1335.58 |
| 1086912000000 | 1324.44 |
| 1087171200000 | 1314.18 |
| 1087257600000 | 1327.14 |
| 1087344000000 | 1330.67 |
| 1087430400000 | 1335.04 |
| 1087516800000 | 1352.63 |
| 1087776000000 | 1349.7 |
| 1087862400000 | 1336.38 |
| 1087948800000 | 1342.76 |
| 1088035200000 | 1365.09 |
| 1088121600000 | 1356.76 |
| 1088380800000 | 1372.93 |
| 1088467200000 | 1360.01 |
| 1088553600000 | 1356.36 |
| 1088640000000 | 1350.16 |
| 1088726400000 | 1355.89 |
| 1088985600000 | 1353.8 |
| 1089072000000 | 1344.87 |
| 1089158400000 | 1354.87 |
| 1089244800000 | 1363.53 |
| 1089331200000 | 1361.64 |
| 1089590400000 | 1359.08 |
| 1089676800000 | 1350.53 |
| 1089763200000 | 1355.33 |
| 1089849600000 | 1340.24 |
| 1089936000000 | 1348.4 |
| 1090195200000 | 1339.73 |
| 1090281600000 | 1340.62 |
| 1090368000000 | 1335.25 |
| 1090454400000 | 1317.84 |
| 1090540800000 | 1300.09 |
| 1090800000000 | 1290.87 |
| 1090886400000 | 1290.93 |
| 1090972800000 | 1292.85 |
| 1091059200000 | 1319.67 |
| 1091145600000 | 1317.7 |
| 1091404800000 | 1309.05 |
| 1091491200000 | 1321.79 |
| 1091577600000 | 1305.42 |
| 1091664000000 | 1309.53 |
| 1091750400000 | 1297.97 |
| 1092009600000 | 1286.14 |
| 1092096000000 | 1305.53 |
| 1092182400000 | 1283.03 |
| 1092268800000 | 1282.97 |
| 1092355200000 | 1292.38 |
| 1092614400000 | 1302.79 |
| 1092700800000 | 1308.1 |
| 1092787200000 | 1307.09 |
| 1092873600000 | 1315.64 |
| 1092960000000 | 1309.23 |
| 1093219200000 | 1315.6 |
| 1093305600000 | 1308.47 |
| 1093392000000 | 1305.94 |
| 1093478400000 | 1317.65 |
| 1093564800000 | 1319.21 |
| 1093824000000 | 1315.42 |
| 1093910400000 | 1312.42 |
| 1093996800000 | 1320.72 |
| 1094083200000 | 1326.54 |
| 1094169600000 | 1327 |
| 1094428800000 | 1332.17 |
| 1094515200000 | 1336.22 |
| 1094601600000 | 1340.53 |
| 1094688000000 | 1334.79 |
| 1094774400000 | 1358.04 |
| 1095033600000 | 1369.6 |
| 1095120000000 | 1367.79 |
| 1095206400000 | 1346.88 |
| 1095292800000 | 1345.41 |
| 1095379200000 | 1360.19 |
| 1095638400000 | 1349.94 |
| 1095724800000 | 1371.66 |
| 1095811200000 | 1356.43 |
| 1095897600000 | 1348.66 |
| 1095984000000 | 1353 |
| 1096243200000 | 1350.29 |
| 1096329600000 | 1355.53 |
| 1096416000000 | 1361.15 |
| 1096502400000 | 1357.57 |
| 1096588800000 | 1386.94 |
| 1096848000000 | 1385.76 |
| 1096934400000 | 1392.18 |
| 1097020800000 | 1389.52 |
| 1097107200000 | 1385.74 |
| 1097193600000 | 1393.05 |
| 1097452800000 | 1385.52 |
| 1097539200000 | 1363.61 |
| 1097625600000 | 1360.08 |
| 1097712000000 | 1363.55 |
| 1097798400000 | 1375.28 |
| 1098057600000 | 1375.52 |
| 1098144000000 | 1390.02 |
| 1098230400000 | 1386.75 |
| 1098316800000 | 1395.17 |
| 1098403200000 | 1397.74 |
| 1098662400000 | 1383.19 |
| 1098748800000 | 1387.31 |
| 1098835200000 | 1408.93 |
| 1098921600000 | 1421.03 |
| 1099008000000 | 1413.79 |
| 1099267200000 | 1426.92 |
| 1099353600000 | 1433.2 |
| 1099440000000 | 1446.34 |
| 1099526400000 | 1453.43 |
| 1099612800000 | 1463.32 |
| 1099872000000 | 1465.85 |
| 1099958400000 | 1458.87 |
| 1100044800000 | 1464.78 |
| 1100131200000 | 1480.73 |
| 1100217600000 | 1485.21 |
| 1100476800000 | 1479.58 |
| 1100563200000 | 1473.29 |
| 1100649600000 | 1497.83 |
| 1100736000000 | 1488.55 |
| 1100822400000 | 1482.86 |
| 1101081600000 | 1472.51 |
| 1101168000000 | 1480.6 |
| 1101254400000 | 1483.77 |
| 1101340800000 | 1507.56 |
| 1101427200000 | 1503.93 |
| 1101686400000 | 1506.34 |
| 1101772800000 | 1496.79 |
| 1101859200000 | 1515.03 |
| 1101945600000 | 1515.45 |
| 1102032000000 | 1515.82 |
| 1102291200000 | 1515.7 |
| 1102377600000 | 1523.47 |
| 1102464000000 | 1500.39 |
| 1102550400000 | 1488.97 |
| 1102636800000 | 1493.6 |
| 1102896000000 | 1517.29 |
| 1102982400000 | 1518.92 |
| 1103068800000 | 1530.54 |
| 1103155200000 | 1518.81 |
| 1103241600000 | 1488.97 |
| 1103500800000 | 1514.38 |
| 1103587200000 | 1511.7 |
| 1103673600000 | 1528.18 |
| 1103760000000 | 1547.5 |
| 1103846400000 | 1552.54 |
| 1104105600000 | 1560.44 |
| 1104192000000 | 1561.48 |
| 1104278400000 | 1560.67 |
| 1104364800000 | 1566.34 |
| 1104451200000 | 1559.45 |
| 1104710400000 | 1558.77 |
| 1104796800000 | 1542.17 |
| 1104883200000 | 1526.62 |
| 1104969600000 | 1525.85 |
| 1105056000000 | 1519.4 |
| 1105315200000 | 1525.59 |
| 1105401600000 | 1521.7 |
| 1105488000000 | 1524.82 |
| 1105574400000 | 1522.46 |
| 1105660800000 | 1518.25 |
| 1105920000000 | 1527.92 |
| 1106006400000 | 1519.1 |
| 1106092800000 | 1518.06 |
| 1106179200000 | 1497.63 |
| 1106265600000 | 1507.75 |
| 1106524800000 | 1511.43 |
| 1106611200000 | 1514.12 |
| 1106697600000 | 1527.27 |
| 1106784000000 | 1528.13 |
| 1106870400000 | 1517.47 |
| 1107129600000 | 1537.02 |
| 1107216000000 | 1543.53 |
| 1107302400000 | 1552.48 |
| 1107388800000 | 1534.27 |
| 1107475200000 | 1543.54 |
| 1107734400000 | 1539.64 |
| 1107820800000 | 1531.09 |
| 1107907200000 | 1528.87 |
| 1107993600000 | 1542.02 |
| 1108080000000 | 1558.8 |
| 1108339200000 | 1567.41 |
| 1108425600000 | 1575.32 |
| 1108512000000 | 1569.6 |
| 1108598400000 | 1578.39 |
| 1108684800000 | 1588.08 |
| 1108944000000 | 1585.78 |
| 1109030400000 | 1595.28 |
| 1109116800000 | 1581.76 |
| 1109203200000 | 1583.91 |
| 1109289600000 | 1604.82 |
| 1109548800000 | 1611.66 |
| 1109635200000 | 1611.01 |
| 1109721600000 | 1604.97 |
| 1109808000000 | 1606.73 |
| 1109894400000 | 1633.21 |
| 1110153600000 | 1632.6 |
| 1110240000000 | 1643.48 |
| 1110326400000 | 1638.13 |
| 1110412800000 | 1631.89 |
| 1110499200000 | 1642.84 |
| 1110758400000 | 1632.22 |
| 1110844800000 | 1637.29 |
| 1110931200000 | 1627.66 |
| 1111017600000 | 1626.7 |
| 1111104000000 | 1623.9 |
| 1111363200000 | 1603.62 |
| 1111449600000 | 1611.66 |
| 1111536000000 | 1581.99 |
| 1111622400000 | 1594.43 |
| 1111708800000 | 1594.43 |
| 1111968000000 | 1583.24 |
| 1112054400000 | 1589.39 |
| 1112140800000 | 1588.35 |
| 1112227200000 | 1594.01 |
| 1112313600000 | 1594.75 |
| 1112572800000 | 1568.18 |
| 1112659200000 | 1582.93 |
| 1112745600000 | 1591.5 |
| 1112832000000 | 1604.93 |
| 1112918400000 | 1597.9 |
| 1113177600000 | 1608.89 |
| 1113264000000 | 1592.26 |
| 1113350400000 | 1601.3 |
| 1113436800000 | 1587.12 |
| 1113523200000 | 1571.98 |
| 1113782400000 | 1549.03 |
| 1113868800000 | 1557.34 |
| 1113955200000 | 1556.99 |
| 1114041600000 | 1561.7 |
| 1114128000000 | 1570.38 |
| 1114387200000 | 1562.88 |
| 1114473600000 | 1560.95 |
| 1114560000000 | 1536.3 |
| 1114646400000 | 1526.8 |
| 1114732800000 | 1526.91 |
| 1114992000000 | 1529.91 |
| 1115078400000 | 1542.26 |
| 1115164800000 | 1563.73 |
| 1115251200000 | 1574.85 |
| 1115337600000 | 1569.17 |
| 1115596800000 | 1561.57 |
| 1115683200000 | 1560.32 |
| 1115769600000 | 1545.42 |
| 1115856000000 | 1546.68 |
| 1115942400000 | 1538.97 |
| 1116201600000 | 1534.95 |
| 1116288000000 | 1537.09 |
| 1116374400000 | 1563.54 |
| 1116460800000 | 1566.85 |
| 1116547200000 | 1561.19 |
| 1116806400000 | 1574.58 |
| 1116892800000 | 1571.93 |
| 1116979200000 | 1573.4 |
| 1117065600000 | 1578.76 |
| 1117152000000 | 1580.37 |
| 1117411200000 | 1577.88 |
| 1117497600000 | 1557.15 |
| 1117584000000 | 1569.01 |
| 1117670400000 | 1573.97 |
| 1117756800000 | 1565.77 |
| 1118016000000 | 1561.65 |
| 1118102400000 | 1575.5 |
| 1118188800000 | 1579.65 |
| 1118275200000 | 1555.7 |
| 1118361600000 | 1558.46 |
| 1118620800000 | 1555.03 |
| 1118707200000 | 1554.12 |
| 1118793600000 | 1557.59 |
| 1118880000000 | 1554.98 |
| 1118966400000 | 1587.55 |
| 1119225600000 | 1565.5 |
| 1119312000000 | 1575.33 |
| 1119398400000 | 1577.85 |
| 1119484800000 | 1571.78 |
| 1119571200000 | 1561.97 |
| 1119830400000 | 1556.04 |
| 1119916800000 | 1559.42 |
| 1120003200000 | 1571.28 |
| 1120089600000 | 1575.82 |
| 1120176000000 | 1572.5 |
| 1120435200000 | 1563.35 |
| 1120521600000 | 1559.54 |
| 1120608000000 | 1572.63 |
| 1120694400000 | 1553.95 |
| 1120780800000 | 1580.46 |
| 1121040000000 | 1606.55 |
| 1121126400000 | 1620.49 |
| 1121212800000 | 1617.39 |
| 1121299200000 | 1628.67 |
| 1121385600000 | 1621.05 |
| 1121644800000 | 1619.47 |
| 1121731200000 | 1632.04 |
| 1121817600000 | 1632.4 |
| 1121904000000 | 1649.14 |
| 1121990400000 | 1645.34 |
| 1122249600000 | 1641.81 |
| 1122336000000 | 1635.48 |
| 1122422400000 | 1642.17 |
| 1122508800000 | 1658.97 |
| 1122595200000 | 1663.82 |
| 1122854400000 | 1674.29 |
| 1122940800000 | 1691.44 |
| 1123027200000 | 1703.94 |
| 1123113600000 | 1697.73 |
| 1123200000000 | 1679.38 |
| 1123459200000 | 1690.64 |
| 1123545600000 | 1706.85 |
| 1123632000000 | 1725.42 |
| 1123718400000 | 1726.88 |
| 1123804800000 | 1713.54 |
| 1124064000000 | 1701.14 |
| 1124150400000 | 1687.1 |
| 1124236800000 | 1681.29 |
| 1124323200000 | 1659.9 |
| 1124409600000 | 1676.24 |
| 1124668800000 | 1688.61 |
| 1124755200000 | 1666.64 |
| 1124841600000 | 1669.09 |
| 1124928000000 | 1656.57 |
| 1125014400000 | 1649.54 |
| 1125273600000 | 1647.7 |
| 1125360000000 | 1636.26 |
| 1125446400000 | 1668.07 |
| 1125532800000 | 1701.61 |
| 1125619200000 | 1706.01 |
| 1125878400000 | 1710.08 |
| 1125964800000 | 1721.8 |
| 1126051200000 | 1722.11 |
| 1126137600000 | 1710.03 |
| 1126224000000 | 1722.23 |
| 1126483200000 | 1702.32 |
| 1126569600000 | 1686.57 |
| 1126656000000 | 1697.03 |
| 1126742400000 | 1688.46 |
| 1126828800000 | 1700.32 |
| 1127088000000 | 1689.47 |
| 1127174400000 | 1702.34 |
| 1127260800000 | 1685.47 |
| 1127347200000 | 1666.26 |
| 1127433600000 | 1665.97 |
| 1127692800000 | 1693.42 |
| 1127779200000 | 1683.01 |
| 1127865600000 | 1703.52 |
| 1127952000000 | 1697.21 |
| 1128038400000 | 1711.09 |
| 1128297600000 | 1697.72 |
| 1128384000000 | 1711.3 |
| 1128470400000 | 1693.27 |
| 1128556800000 | 1697.59 |
| 1128643200000 | 1692.45 |
| 1128902400000 | 1685.76 |
| 1128988800000 | 1685.14 |
| 1129075200000 | 1676.99 |
| 1129161600000 | 1645.87 |
| 1129248000000 | 1667.74 |
| 1129507200000 | 1665.37 |
| 1129593600000 | 1641.3 |
| 1129680000000 | 1616.42 |
| 1129766400000 | 1621.9 |
| 1129852800000 | 1617.66 |
| 1130112000000 | 1633.95 |
| 1130198400000 | 1641.87 |
| 1130284800000 | 1644.28 |
| 1130371200000 | 1624.62 |
| 1130457600000 | 1615.26 |
| 1130716800000 | 1639.64 |
| 1130803200000 | 1641.27 |
| 1130889600000 | 1648.95 |
| 1130976000000 | 1668.32 |
| 1131062400000 | 1641.26 |
| 1131321600000 | 1640 |
| 1131408000000 | 1634.94 |
| 1131494400000 | 1622.65 |
| 1131580800000 | 1623.18 |
| 1131667200000 | 1637.74 |
| 1131926400000 | 1641.99 |
| 1132012800000 | 1636.66 |
| 1132099200000 | 1624.41 |
| 1132185600000 | 1638 |
| 1132272000000 | 1647.45 |
| 1132531200000 | 1663.38 |
| 1132617600000 | 1659.16 |
| 1132704000000 | 1679.39 |
| 1132790400000 | 1672.75 |
| 1132876800000 | 1669.56 |
| 1133136000000 | 1669.38 |
| 1133222400000 | 1669.75 |
| 1133308800000 | 1666.05 |
| 1133395200000 | 1679.91 |
| 1133481600000 | 1686.74 |
| 1133740800000 | 1692.92 |
| 1133827200000 | 1705.11 |
| 1133913600000 | 1691.75 |
| 1134000000000 | 1710.04 |
| 1134086400000 | 1708.2 |
| 1134345600000 | 1729.52 |
| 1134432000000 | 1734.04 |
| 1134518400000 | 1742.21 |
| 1134604800000 | 1729.74 |
| 1134691200000 | 1748.63 |
| 1134950400000 | 1743.95 |
| 1135036800000 | 1731.93 |
| 1135123200000 | 1737.33 |
| 1135209600000 | 1745.01 |
| 1135296000000 | 1747.86 |
| 1135555200000 | 1747.86 |
| 1135641600000 | 1751.34 |
| 1135728000000 | 1755.01 |
| 1135814400000 | 1750.22 |
| 1135900800000 | 1722.88 |
| 1136160000000 | 1737.48 |
| 1136246400000 | 1772.34 |
| 1136332800000 | 1811.44 |
| 1136419200000 | 1810.49 |
| 1136505600000 | 1830.43 |
| 1136764800000 | 1823.41 |
| 1136851200000 | 1817.73 |
| 1136937600000 | 1833.27 |
| 1137024000000 | 1825.78 |
| 1137110400000 | 1816.58 |
| 1137369600000 | 1825.1 |
| 1137456000000 | 1799.35 |
| 1137542400000 | 1790.77 |
| 1137628800000 | 1808.58 |
| 1137715200000 | 1790.16 |
| 1137974400000 | 1809.32 |
| 1138060800000 | 1808.24 |
| 1138147200000 | 1822.71 |
| 1138233600000 | 1853.73 |
| 1138320000000 | 1866.27 |
| 1138579200000 | 1850.64 |
| 1138665600000 | 1864.08 |
| 1138752000000 | 1876.47 |
| 1138838400000 | 1847.92 |
| 1138924800000 | 1837.97 |
| 1139184000000 | 1834.46 |
| 1139270400000 | 1830.29 |
| 1139356800000 | 1815.61 |
| 1139443200000 | 1838.67 |
| 1139529600000 | 1816.28 |
| 1139788800000 | 1833.5 |
| 1139875200000 | 1829.24 |
| 1139961600000 | 1823.66 |
| 1140048000000 | 1833.84 |
| 1140134400000 | 1848.5 |
| 1140393600000 | 1845.05 |
| 1140480000000 | 1842.22 |
| 1140566400000 | 1855.15 |
| 1140652800000 | 1861.74 |
| 1140739200000 | 1863.89 |
| 1140998400000 | 1865.53 |
| 1141084800000 | 1848.16 |
| 1141171200000 | 1870.79 |
| 1141257600000 | 1862.52 |
| 1141344000000 | 1859.97 |
| 1141603200000 | 1867.04 |
| 1141689600000 | 1840.17 |
| 1141776000000 | 1836.31 |
| 1141862400000 | 1850.59 |
| 1141948800000 | 1866.73 |
| 1142208000000 | 1887.94 |
| 1142294400000 | 1905.12 |
| 1142380800000 | 1911.67 |
| 1142467200000 | 1929.53 |
| 1142553600000 | 1937.49 |
| 1142812800000 | 1938.85 |
| 1142899200000 | 1928.9 |
| 1142985600000 | 1945.14 |
| 1143072000000 | 1927.6 |
| 1143158400000 | 1941.7 |
| 1143417600000 | 1924.33 |
| 1143504000000 | 1928.65 |
| 1143590400000 | 1925.1 |
| 1143676800000 | 1967.87 |
| 1143763200000 | 1954.68 |
| 1144022400000 | 1969.17 |
| 1144108800000 | 1971.71 |
| 1144195200000 | 1979.85 |
| 1144281600000 | 1973.95 |
| 1144368000000 | 1941.67 |
| 1144627200000 | 1945.51 |
| 1144713600000 | 1920.3 |
| 1144800000000 | 1906.73 |
| 1144886400000 | 1909.19 |
| 1144972800000 | 1909.19 |
| 1145232000000 | 1939.52 |
| 1145318400000 | 1937 |
| 1145404800000 | 1968.54 |
| 1145491200000 | 1981.61 |
| 1145577600000 | 2004.45 |
| 1145836800000 | 1998.15 |
| 1145923200000 | 2009.1 |
| 1146009600000 | 2023.07 |
| 1146096000000 | 2025.85 |
| 1146182400000 | 2022.71 |
| 1146441600000 | 2026.24 |
| 1146528000000 | 2051.03 |
| 1146614400000 | 2027.72 |
| 1146700800000 | 2057.34 |
| 1146787200000 | 2088.41 |
| 1147046400000 | 2085.43 |
| 1147132800000 | 2106.6 |
| 1147219200000 | 2104.08 |
| 1147305600000 | 2102.02 |
| 1147392000000 | 2068.5 |
| 1147651200000 | 2022.63 |
| 1147737600000 | 2033.93 |
| 1147824000000 | 1959.32 |
| 1147910400000 | 1961.04 |
| 1147996800000 | 1960.19 |
| 1148256000000 | 1922.96 |
| 1148342400000 | 1977.3 |
| 1148428800000 | 1937.84 |
| 1148515200000 | 1972.37 |
| 1148601600000 | 2002.69 |
| 1148860800000 | 2001.1 |
| 1148947200000 | 1974.06 |
| 1149033600000 | 1985.77 |
| 1149120000000 | 1988.69 |
| 1149206400000 | 2012.31 |
| 1149465600000 | 1997.73 |
| 1149552000000 | 1933.5 |
| 1149638400000 | 1939.69 |
| 1149724800000 | 1863.6 |
| 1149811200000 | 1898.5 |
| 1150070400000 | 1871.97 |
| 1150156800000 | 1824.93 |
| 1150243200000 | 1834.77 |
| 1150329600000 | 1881.3 |
| 1150416000000 | 1871.95 |
| 1150675200000 | 1873.05 |
| 1150761600000 | 1892.37 |
| 1150848000000 | 1903.96 |
| 1150934400000 | 1905.8 |
| 1151020800000 | 1902.49 |
| 1151280000000 | 1905.17 |
| 1151366400000 | 1899.89 |
| 1151452800000 | 1890.64 |
| 1151539200000 | 1932.79 |
| 1151625600000 | 2006.73 |
| 1151884800000 | 2013.82 |
| 1151971200000 | 2013.52 |
| 1152057600000 | 1975.01 |
| 1152144000000 | 2000.04 |
| 1152230400000 | 2008.62 |
| 1152489600000 | 2006.72 |
| 1152576000000 | 1981.83 |
| 1152662400000 | 1984.36 |
| 1152748800000 | 1951.01 |
| 1152835200000 | 1914.52 |
| 1153094400000 | 1883.44 |
| 1153180800000 | 1872.64 |
| 1153267200000 | 1928.4 |
| 1153353600000 | 1948.87 |
| 1153440000000 | 1936.28 |
| 1153699200000 | 1963.29 |
| 1153785600000 | 1971.26 |
| 1153872000000 | 1978.59 |
| 1153958400000 | 2019.28 |
| 1154044800000 | 2034.42 |
| 1154304000000 | 2026.23 |
| 1154390400000 | 1998.38 |
| 1154476800000 | 2039.23 |
| 1154563200000 | 2018.85 |
| 1154649600000 | 2056.73 |
| 1154908800000 | 2017.86 |
| 1154995200000 | 2019.67 |
| 1155081600000 | 2049.41 |
| 1155168000000 | 2011.48 |
| 1155254400000 | 2014.18 |
| 1155513600000 | 2034.63 |
| 1155600000000 | 2067.66 |
| 1155686400000 | 2088.45 |
| 1155772800000 | 2094.15 |
| 1155859200000 | 2083.57 |
| 1156118400000 | 2087.75 |
| 1156204800000 | 2080.97 |
| 1156291200000 | 2060.59 |
| 1156377600000 | 2071.68 |
| 1156464000000 | 2064.35 |
| 1156723200000 | 2086.11 |
| 1156809600000 | 2084.85 |
| 1156896000000 | 2106.2 |
| 1156982400000 | 2093.84 |
| 1157068800000 | 2103.24 |
| 1157328000000 | 2121.72 |
| 1157414400000 | 2100.1 |
| 1157500800000 | 2074.22 |
| 1157587200000 | 2041.63 |
| 1157673600000 | 2036.84 |
| 1157932800000 | 2034.5 |
| 1158019200000 | 2060.15 |
| 1158105600000 | 2062.13 |
| 1158192000000 | 2068.02 |
| 1158278400000 | 2060.43 |
| 1158537600000 | 2068.33 |
| 1158624000000 | 2059.17 |
| 1158710400000 | 2088.21 |
| 1158796800000 | 2097.23 |
| 1158883200000 | 2085.93 |
| 1159142400000 | 2076.43 |
| 1159228800000 | 2095.09 |
| 1159315200000 | 2109.77 |
| 1159401600000 | 2109.52 |
| 1159488000000 | 2106.05 |
| 1159747200000 | 2116.73 |
| 1159833600000 | 2105.51 |
| 1159920000000 | 2110.65 |
| 1160006400000 | 2124.33 |
| 1160092800000 | 2105.4 |
| 1160352000000 | 2108.46 |
| 1160438400000 | 2108.33 |
| 1160524800000 | 2111.26 |
| 1160611200000 | 2127.72 |
| 1160697600000 | 2117.25 |
| 1160956800000 | 2125.13 |
| 1161043200000 | 2105.01 |
| 1161129600000 | 2124.59 |
| 1161216000000 | 2138.76 |
| 1161302400000 | 2146.84 |
| 1161561600000 | 2152.1 |
| 1161648000000 | 2149.89 |
| 1161734400000 | 2164.24 |
| 1161820800000 | 2183.3 |
| 1161907200000 | 2177.09 |
| 1162166400000 | 2161.97 |
| 1162252800000 | 2165.41 |
| 1162339200000 | 2176.4 |
| 1162425600000 | 2151.72 |
| 1162512000000 | 2152.17 |
| 1162771200000 | 2180.16 |
| 1162857600000 | 2209.63 |
| 1162944000000 | 2202.78 |
| 1163030400000 | 2214.36 |
| 1163116800000 | 2226.74 |
| 1163376000000 | 2235.46 |
| 1163462400000 | 2228.54 |
| 1163548800000 | 2240.98 |
| 1163635200000 | 2239.99 |
| 1163721600000 | 2220.98 |
| 1163980800000 | 2224.61 |
| 1164067200000 | 2229.07 |
| 1164153600000 | 2247.16 |
| 1164240000000 | 2238.8 |
| 1164326400000 | 2249.54 |
| 1164585600000 | 2219.95 |
| 1164672000000 | 2221.31 |
| 1164758400000 | 2254.24 |
| 1164844800000 | 2249.69 |
| 1164931200000 | 2233.73 |
| 1165190400000 | 2248.55 |
| 1165276800000 | 2272.09 |
| 1165363200000 | 2269.47 |
| 1165449600000 | 2278.68 |
| 1165536000000 | 2285.16 |
| 1165795200000 | 2285.36 |
| 1165881600000 | 2289.22 |
| 1165968000000 | 2304.82 |
| 1166054400000 | 2310.26 |
| 1166140800000 | 2309.54 |
| 1166400000000 | 2301.88 |
| 1166486400000 | 2300.82 |
| 1166572800000 | 2316.8 |
| 1166659200000 | 2312.05 |
| 1166745600000 | 2287.44 |
| 1167004800000 | 2287.44 |
| 1167091200000 | 2283.88 |
| 1167177600000 | 2316.2 |
| 1167264000000 | 2318.22 |
| 1167350400000 | 2329.67 |
| 1167696000000 | 2377.55 |
| 1167782400000 | 2359.98 |
| 1167868800000 | 2325.44 |
| 1167955200000 | 2286.64 |
| 1168214400000 | 2290.44 |
| 1168300800000 | 2294.96 |
| 1168387200000 | 2272.66 |
| 1168473600000 | 2307.09 |
| 1168560000000 | 2317.85 |
| 1168819200000 | 2323.65 |
| 1168905600000 | 2306.84 |
| 1168992000000 | 2299.13 |
| 1169078400000 | 2296.88 |
| 1169164800000 | 2318.75 |
| 1169424000000 | 2308.04 |
| 1169510400000 | 2318.33 |
| 1169596800000 | 2332.54 |
| 1169683200000 | 2322.63 |
| 1169769600000 | 2297.95 |
| 1170028800000 | 2318.79 |
| 1170115200000 | 2333.35 |
| 1170201600000 | 2325.56 |
| 1170288000000 | 2353.13 |
| 1170374400000 | 2350.56 |
| 1170633600000 | 2343.59 |
| 1170720000000 | 2347.19 |
| 1170806400000 | 2369.93 |
| 1170892800000 | 2357.94 |
| 1170979200000 | 2361.57 |
| 1171238400000 | 2336.03 |
| 1171324800000 | 2361.34 |
| 1171411200000 | 2399.27 |
| 1171497600000 | 2400.76 |
| 1171584000000 | 2393.56 |
| 1171843200000 | 2408.57 |
| 1171929600000 | 2399.85 |
| 1172016000000 | 2389.98 |
| 1172102400000 | 2391.02 |
| 1172188800000 | 2403.8 |
| 1172448000000 | 2421.41 |
| 1172534400000 | 2360.32 |
| 1172620800000 | 2325.38 |
| 1172707200000 | 2294.37 |
| 1172793600000 | 2283.23 |
| 1173052800000 | 2252.56 |
| 1173139200000 | 2275.01 |
| 1173225600000 | 2291.87 |
| 1173312000000 | 2316.9 |
| 1173398400000 | 2320.25 |
| 1173657600000 | 2315.84 |
| 1173744000000 | 2291.78 |
| 1173830400000 | 2237.83 |
| 1173916800000 | 2281.7 |
| 1174003200000 | 2290.44 |
| 1174262400000 | 2321.77 |
| 1174348800000 | 2340.01 |
| 1174435200000 | 2345.31 |
| 1174521600000 | 2396.7 |
| 1174608000000 | 2402.18 |
| 1174867200000 | 2385.49 |
| 1174953600000 | 2391.62 |
| 1175040000000 | 2380.28 |
| 1175126400000 | 2407.95 |
| 1175212800000 | 2404.82 |
| 1175472000000 | 2423.18 |
| 1175558400000 | 2451.04 |
| 1175644800000 | 2461.77 |
| 1175731200000 | 2476.74 |
| 1175817600000 | 2476.74 |
| 1176076800000 | 2463.83 |
| 1176163200000 | 2485.95 |
| 1176249600000 | 2478.09 |
| 1176336000000 | 2486.07 |
| 1176422400000 | 2505.7 |
| 1176681600000 | 2541.75 |
| 1176768000000 | 2544.5 |
| 1176854400000 | 2537.47 |
| 1176940800000 | 2538.72 |
| 1177027200000 | 2582.01 |
| 1177286400000 | 2568.26 |
| 1177372800000 | 2564.57 |
| 1177459200000 | 2597.91 |
| 1177545600000 | 2588.43 |
| 1177632000000 | 2592.74 |
| 1177891200000 | 2603.43 |
| 1177977600000 | 2593.7 |
| 1178064000000 | 2607.79 |
| 1178150400000 | 2608.35 |
| 1178236800000 | 2641.23 |
| 1178496000000 | 2651.19 |
| 1178582400000 | 2615.44 |
| 1178668800000 | 2626.93 |
| 1178755200000 | 2603.5 |
| 1178841600000 | 2621.74 |
| 1179100800000 | 2614.71 |
| 1179187200000 | 2639.04 |
| 1179273600000 | 2622.09 |
| 1179360000000 | 2609.9 |
| 1179446400000 | 2645.49 |
| 1179705600000 | 2640.41 |
| 1179792000000 | 2643.01 |
| 1179878400000 | 2661.65 |
| 1179964800000 | 2626.81 |
| 1180051200000 | 2635.58 |
| 1180310400000 | 2641.67 |
| 1180396800000 | 2642.36 |
| 1180483200000 | 2626.18 |
| 1180569600000 | 2660.59 |
| 1180656000000 | 2680.36 |
| 1180915200000 | 2675.65 |
| 1181001600000 | 2662.37 |
| 1181088000000 | 2611.25 |
| 1181174400000 | 2573.18 |
| 1181260800000 | 2550.3 |
| 1181520000000 | 2572.66 |
| 1181606400000 | 2548.52 |
| 1181692800000 | 2561.32 |
| 1181779200000 | 2612.24 |
| 1181865600000 | 2648.18 |
| 1182124800000 | 2645.77 |
| 1182211200000 | 2641.48 |
| 1182297600000 | 2651.05 |
| 1182384000000 | 2620.66 |
| 1182470400000 | 2622.86 |
| 1182729600000 | 2618.27 |
| 1182816000000 | 2599.43 |
| 1182902400000 | 2589.55 |
| 1182988800000 | 2624.78 |
| 1183075200000 | 2653.56 |
| 1183334400000 | 2664.86 |
| 1183420800000 | 2679.57 |
| 1183507200000 | 2695.37 |
| 1183593600000 | 2674.28 |
| 1183680000000 | 2699.03 |
| 1183939200000 | 2698.84 |
| 1184025600000 | 2679.03 |
| 1184112000000 | 2682 |
| 1184198400000 | 2725.17 |
| 1184284800000 | 2733.49 |
| 1184544000000 | 2736.17 |
| 1184630400000 | 2726.11 |
| 1184716800000 | 2685.11 |
| 1184803200000 | 2718.21 |
| 1184889600000 | 2673.9 |
| 1185148800000 | 2693.03 |
| 1185235200000 | 2650.22 |
| 1185321600000 | 2597.58 |
| 1185408000000 | 2526.78 |
| 1185494400000 | 2500.75 |
| 1185753600000 | 2507.1 |
| 1185840000000 | 2555.7 |
| 1185926400000 | 2508.42 |
| 1186012800000 | 2520.73 |
| 1186099200000 | 2500.61 |
| 1186358400000 | 2475.64 |
| 1186444800000 | 2509.13 |
| 1186531200000 | 2576.12 |
| 1186617600000 | 2501.75 |
| 1186704000000 | 2420.9 |
| 1186963200000 | 2461.48 |
| 1187049600000 | 2413.66 |
| 1187136000000 | 2380.03 |
| 1187222400000 | 2288.9 |
| 1187308800000 | 2350.82 |
| 1187568000000 | 2361.2 |
| 1187654400000 | 2371.31 |
| 1187740800000 | 2420.15 |
| 1187827200000 | 2434.15 |
| 1187913600000 | 2465.51 |
| 1188172800000 | 2475.33 |
| 1188259200000 | 2425.09 |
| 1188345600000 | 2444.26 |
| 1188432000000 | 2474.72 |
| 1188518400000 | 2504.48 |
| 1188777600000 | 2496.05 |
| 1188864000000 | 2501.33 |
| 1188950400000 | 2458.01 |
| 1189036800000 | 2476.22 |
| 1189123200000 | 2423.9 |
| 1189382400000 | 2408.63 |
| 1189468800000 | 2455.83 |
| 1189555200000 | 2477.21 |
| 1189641600000 | 2502.01 |
| 1189728000000 | 2486.61 |
| 1189987200000 | 2442.33 |
| 1190073600000 | 2490.91 |
| 1190160000000 | 2588.66 |
| 1190246400000 | 2593.71 |
| 1190332800000 | 2601.67 |
| 1190592000000 | 2596.86 |
| 1190678400000 | 2579.35 |
| 1190764800000 | 2600.25 |
| 1190851200000 | 2626.93 |
| 1190937600000 | 2632.9 |
| 1191196800000 | 2663.12 |
| 1191283200000 | 2659.77 |
| 1191369600000 | 2662.41 |
| 1191456000000 | 2660.06 |
| 1191542400000 | 2678.86 |
| 1191801600000 | 2659.91 |
| 1191888000000 | 2679.25 |
| 1191974400000 | 2683.12 |
| 1192060800000 | 2707.87 |
| 1192147200000 | 2686.49 |
| 1192406400000 | 2680.21 |
| 1192492800000 | 2651.09 |
| 1192579200000 | 2677.75 |
| 1192665600000 | 2669.52 |
| 1192752000000 | 2651.12 |
| 1193011200000 | 2595.67 |
| 1193097600000 | 2634.91 |
| 1193184000000 | 2617.98 |
| 1193270400000 | 2671.25 |
| 1193356800000 | 2701.09 |
| 1193616000000 | 2722.93 |
| 1193702400000 | 2709.88 |
| 1193788800000 | 2738.67 |
| 1193875200000 | 2680.55 |
| 1193961600000 | 2684.26 |
| 1194220800000 | 2664.96 |
| 1194307200000 | 2689.38 |
| 1194393600000 | 2696.9 |
| 1194480000000 | 2676.91 |
| 1194566400000 | 2624.42 |
| 1194825600000 | 2603.57 |
| 1194912000000 | 2617.2 |
| 1194998400000 | 2669.01 |
| 1195084800000 | 2630.54 |
| 1195171200000 | 2616.91 |
| 1195430400000 | 2576.26 |
| 1195516800000 | 2633.11 |
| 1195603200000 | 2580.58 |
| 1195689600000 | 2601.46 |
| 1195776000000 | 2644.26 |
| 1196035200000 | 2622.57 |
| 1196121600000 | 2615.15 |
| 1196208000000 | 2658.16 |
| 1196294400000 | 2677.33 |
| 1196380800000 | 2694.19 |
| 1196640000000 | 2672.22 |
| 1196726400000 | 2649.18 |
| 1196812800000 | 2684.13 |
| 1196899200000 | 2683.76 |
| 1196985600000 | 2712.07 |
| 1197244800000 | 2737.61 |
| 1197331200000 | 2722.64 |
| 1197417600000 | 2728.18 |
| 1197504000000 | 2642.78 |
| 1197590400000 | 2618.12 |
| 1197849600000 | 2565.04 |
| 1197936000000 | 2566.35 |
| 1198022400000 | 2556.81 |
| 1198108800000 | 2554.24 |
| 1198195200000 | 2600.69 |
| 1198454400000 | 2611.24 |
| 1198540800000 | 2610.6 |
| 1198627200000 | 2629.19 |
| 1198713600000 | 2645.58 |
| 1198800000000 | 2669.49 |
| 1199059200000 | 2648.5 |
| 1199232000000 | 2637.8 |
| 1199318400000 | 2633.53 |
| 1199404800000 | 2595.17 |
| 1199664000000 | 2586.7 |
| 1199750400000 | 2606.62 |
| 1199836800000 | 2569.09 |
| 1199923200000 | 2564.26 |
| 1200009600000 | 2559.38 |
| 1200268800000 | 2592.26 |
| 1200355200000 | 2516.49 |
| 1200441600000 | 2478.93 |
| 1200528000000 | 2449.35 |
| 1200614400000 | 2405.79 |
| 1200873600000 | 2228.06 |
| 1200960000000 | 2292.28 |
| 1201046400000 | 2191.69 |
| 1201132800000 | 2339.58 |
| 1201219200000 | 2320.23 |
| 1201478400000 | 2321.32 |
| 1201564800000 | 2363.23 |
| 1201651200000 | 2334.02 |
| 1201737600000 | 2334.41 |
| 1201824000000 | 2386.29 |
| 1202083200000 | 2383.33 |
| 1202169600000 | 2263.41 |
| 1202256000000 | 2281.56 |
| 1202342400000 | 2216.43 |
| 1202428800000 | 2206.66 |
| 1202688000000 | 2191.89 |
| 1202774400000 | 2277.38 |
| 1202860800000 | 2284.43 |
| 1202947200000 | 2294.34 |
| 1203033600000 | 2264.81 |
| 1203292800000 | 2300.36 |
| 1203379200000 | 2328.44 |
| 1203465600000 | 2276.14 |
| 1203552000000 | 2315.99 |
| 1203638400000 | 2302.47 |
| 1203897600000 | 2351.62 |
| 1203984000000 | 2386.45 |
| 1204070400000 | 2417.67 |
| 1204156800000 | 2383.51 |
| 1204243200000 | 2349.01 |
| 1204502400000 | 2327.59 |
| 1204588800000 | 2299.56 |
| 1204675200000 | 2348.04 |
| 1204761600000 | 2321.24 |
| 1204848000000 | 2292.75 |
| 1205107200000 | 2270.13 |
| 1205193600000 | 2295.39 |
| 1205280000000 | 2353.36 |
| 1205366400000 | 2330.36 |
| 1205452800000 | 2312.65 |
| 1205712000000 | 2253.86 |
| 1205798400000 | 2334.17 |
| 1205884800000 | 2294.93 |
| 1205971200000 | 2254.34 |
| 1206057600000 | 2254.34 |
| 1206316800000 | 2251.12 |
| 1206403200000 | 2361.53 |
| 1206489600000 | 2377.86 |
| 1206576000000 | 2408.23 |
| 1206662400000 | 2387.76 |
| 1206921600000 | 2405.23 |
| 1207008000000 | 2449.14 |
| 1207094400000 | 2476.22 |
| 1207180800000 | 2463.26 |
| 1207267200000 | 2485.29 |
| 1207526400000 | 2500.15 |
| 1207612800000 | 2482.51 |
| 1207699200000 | 2473.67 |
| 1207785600000 | 2467.2 |
| 1207872000000 | 2443.21 |
| 1208131200000 | 2431.55 |
| 1208217600000 | 2431.93 |
| 1208304000000 | 2491.73 |
| 1208390400000 | 2488.66 |
| 1208476800000 | 2513.23 |
| 1208736000000 | 2516.45 |
| 1208822400000 | 2507.62 |
| 1208908800000 | 2523.53 |
| 1208995200000 | 2493.5 |
| 1209081600000 | 2517.53 |
| 1209340800000 | 2530.84 |
| 1209427200000 | 2508.75 |
| 1209513600000 | 2513.4 |
| 1209600000000 | 2494.27 |
| 1209686400000 | 2524.31 |
| 1209945600000 | 2532.63 |
| 1210032000000 | 2528.34 |
| 1210118400000 | 2519.89 |
| 1210204800000 | 2512.23 |
| 1210291200000 | 2475.73 |
| 1210550400000 | 2495.61 |
| 1210636800000 | 2500.65 |
| 1210723200000 | 2520.58 |
| 1210809600000 | 2528.29 |
| 1210896000000 | 2557.58 |
| 1211155200000 | 2580.04 |
| 1211241600000 | 2563.53 |
| 1211328000000 | 2569.01 |
| 1211414400000 | 2563.03 |
| 1211500800000 | 2524.6 |
| 1211760000000 | 2531.26 |
| 1211846400000 | 2514.63 |
| 1211932800000 | 2531.08 |
| 1212019200000 | 2520.58 |
| 1212105600000 | 2545.46 |
| 1212364800000 | 2504.37 |
| 1212451200000 | 2512.7 |
| 1212537600000 | 2478.29 |
| 1212624000000 | 2485.61 |
| 1212710400000 | 2459.26 |
| 1212969600000 | 2453.99 |
| 1213056000000 | 2398.94 |
| 1213142400000 | 2360.59 |
| 1213228800000 | 2351.91 |
| 1213315200000 | 2345.33 |
| 1213574400000 | 2352.98 |
| 1213660800000 | 2374.49 |
| 1213747200000 | 2337.75 |
| 1213833600000 | 2311.94 |
| 1213920000000 | 2290.97 |
| 1214179200000 | 2266.44 |
| 1214265600000 | 2263.63 |
| 1214352000000 | 2299.03 |
| 1214438400000 | 2268.64 |
| 1214524800000 | 2250.79 |
| 1214784000000 | 2271.55 |
| 1214870400000 | 2226.54 |
| 1214956800000 | 2224.53 |
| 1215043200000 | 2233.47 |
| 1215129600000 | 2188.79 |
| 1215388800000 | 2220.28 |
| 1215475200000 | 2190.29 |
| 1215561600000 | 2227.86 |
| 1215648000000 | 2176.2 |
| 1215734400000 | 2123.72 |
| 1215993600000 | 2145.87 |
| 1216080000000 | 2112.69 |
| 1216166400000 | 2124.07 |
| 1216252800000 | 2200.99 |
| 1216339200000 | 2239.84 |
| 1216598400000 | 2256.91 |
| 1216684800000 | 2248.55 |
| 1216771200000 | 2273.41 |
| 1216857600000 | 2241.23 |
| 1216944000000 | 2249.8 |
| 1217203200000 | 2222.87 |
| 1217289600000 | 2196.01 |
| 1217376000000 | 2221.91 |
| 1217462400000 | 2222.9 |
| 1217548800000 | 2180.04 |
| 1217808000000 | 2172.09 |
| 1217894400000 | 2208.89 |
| 1217980800000 | 2224.35 |
| 1218067200000 | 2223.72 |
| 1218153600000 | 2194.42 |
| 1218412800000 | 2215.11 |
| 1218499200000 | 2191.39 |
| 1218585600000 | 2127.2 |
| 1218672000000 | 2140.88 |
| 1218758400000 | 2131.38 |
| 1219017600000 | 2128.58 |
| 1219104000000 | 2073.69 |
| 1219190400000 | 2090.36 |
| 1219276800000 | 2082.29 |
| 1219363200000 | 2122.87 |
| 1219622400000 | 2096.55 |
| 1219708800000 | 2086.28 |
| 1219795200000 | 2095.33 |
| 1219881600000 | 2138.68 |
| 1219968000000 | 2147.13 |
| 1220227200000 | 2126.32 |
| 1220313600000 | 2154.56 |
| 1220400000000 | 2102.59 |
| 1220486400000 | 2025.65 |
| 1220572800000 | 1960.4 |
| 1220832000000 | 2020.31 |
| 1220918400000 | 1990.82 |
| 1221004800000 | 1971.62 |
| 1221091200000 | 1933.97 |
| 1221177600000 | 2007.02 |
| 1221436800000 | 1935.93 |
| 1221523200000 | 1892.95 |
| 1221609600000 | 1865.67 |
| 1221696000000 | 1874.41 |
| 1221782400000 | 2046.14 |
| 1222041600000 | 2029.29 |
| 1222128000000 | 2004.5 |
| 1222214400000 | 1986.4 |
| 1222300800000 | 2039.14 |
| 1222387200000 | 2003.04 |
| 1222646400000 | 1890.3 |
| 1222732800000 | 1874.67 |
| 1222819200000 | 1880.08 |
| 1222905600000 | 1816.28 |
| 1222992000000 | 1864.04 |
| 1223251200000 | 1664.06 |
| 1223337600000 | 1688.24 |
| 1223424000000 | 1586.18 |
| 1223510400000 | 1550.51 |
| 1223596800000 | 1417.47 |
| 1223856000000 | 1585.48 |
| 1223942400000 | 1640.62 |
| 1224028800000 | 1526.28 |
| 1224115200000 | 1418.7 |
| 1224201600000 | 1485.67 |
| 1224460800000 | 1528.96 |
| 1224547200000 | 1527.88 |
| 1224633600000 | 1423.28 |
| 1224720000000 | 1426.88 |
| 1224806400000 | 1359.6 |
| 1225065600000 | 1281.39 |
| 1225152000000 | 1306.37 |
| 1225238400000 | 1466.74 |
| 1225324800000 | 1471.91 |
| 1225411200000 | 1481.43 |
| 1225670400000 | 1506.81 |
| 1225756800000 | 1594.77 |
| 1225843200000 | 1581.99 |
| 1225929600000 | 1458.65 |
| 1226016000000 | 1488.08 |
| 1226275200000 | 1509.37 |
| 1226361600000 | 1407.99 |
| 1226448000000 | 1364.78 |
| 1226534400000 | 1381.93 |
| 1226620800000 | 1407.59 |
| 1226880000000 | 1361.35 |
| 1226966400000 | 1376.89 |
| 1227052800000 | 1328.66 |
| 1227139200000 | 1276.32 |
| 1227225600000 | 1235.03 |
| 1227484800000 | 1375.02 |
| 1227571200000 | 1408.45 |
| 1227657600000 | 1374.83 |
| 1227744000000 | 1404.88 |
| 1227830400000 | 1393.75 |
| 1228089600000 | 1311.14 |
| 1228176000000 | 1350.15 |
| 1228262400000 | 1354.32 |
| 1228348800000 | 1358.12 |
| 1228435200000 | 1279.17 |
| 1228694400000 | 1413.15 |
| 1228780800000 | 1431.68 |
| 1228867200000 | 1451.28 |
| 1228953600000 | 1474.99 |
| 1229040000000 | 1449.19 |
| 1229299200000 | 1473 |
| 1229385600000 | 1513.14 |
| 1229472000000 | 1572.3 |
| 1229558400000 | 1590.88 |
| 1229644800000 | 1527.74 |
| 1229904000000 | 1493.93 |
| 1229990400000 | 1491.7 |
| 1230076800000 | 1485.87 |
| 1230163200000 | 1485.87 |
| 1230249600000 | 1493.04 |
| 1230508800000 | 1521.3 |
| 1230595200000 | 1548.39 |
| 1230681600000 | 1529.55 |
| 1230854400000 | 1586.52 |
| 1231113600000 | 1561.05 |
| 1231200000000 | 1542.75 |
| 1231286400000 | 1550.07 |
| 1231372800000 | 1547.5 |
| 1231459200000 | 1513.29 |
| 1231718400000 | 1470.3 |
| 1231804800000 | 1432.21 |
| 1231891200000 | 1369.2 |
| 1231977600000 | 1333.15 |
| 1232064000000 | 1360.18 |
| 1232323200000 | 1340.85 |
| 1232409600000 | 1289.22 |
| 1232496000000 | 1272.86 |
| 1232582400000 | 1268.56 |
| 1232668800000 | 1242.33 |
| 1232928000000 | 1319.37 |
| 1233014400000 | 1321.03 |
| 1233100800000 | 1379.75 |
| 1233187200000 | 1338.74 |
| 1233273600000 | 1297.14 |
| 1233532800000 | 1274.14 |
| 1233619200000 | 1314.21 |
| 1233705600000 | 1340.75 |
| 1233792000000 | 1334.84 |
| 1233878400000 | 1355.46 |
| 1234137600000 | 1380.71 |
| 1234224000000 | 1334.08 |
| 1234310400000 | 1321.16 |
| 1234396800000 | 1279.74 |
| 1234483200000 | 1305.22 |
| 1234742400000 | 1279.13 |
| 1234828800000 | 1223.51 |
| 1234915200000 | 1216.29 |
| 1235001600000 | 1231.11 |
| 1235088000000 | 1173.29 |
| 1235347200000 | 1186.07 |
| 1235433600000 | 1166.01 |
| 1235520000000 | 1157.11 |
| 1235606400000 | 1182.19 |
| 1235692800000 | 1154.22 |
| 1235952000000 | 1100.42 |
| 1236038400000 | 1087.02 |
| 1236124800000 | 1130.25 |
| 1236211200000 | 1092.75 |
| 1236297600000 | 1091.48 |
| 1236556800000 | 1080.75 |
| 1236643200000 | 1148.8 |
| 1236729600000 | 1156.98 |
| 1236816000000 | 1173.85 |
| 1236902400000 | 1181.48 |
| 1237161600000 | 1228.53 |
| 1237248000000 | 1218.51 |
| 1237334400000 | 1229.94 |
| 1237420800000 | 1291.62 |
| 1237507200000 | 1286.36 |
| 1237766400000 | 1321.53 |
| 1237852800000 | 1317.8 |
| 1237939200000 | 1327.29 |
| 1238025600000 | 1328.24 |
| 1238112000000 | 1280 |
| 1238371200000 | 1215.58 |
| 1238457600000 | 1264.79 |
| 1238544000000 | 1274.58 |
| 1238630400000 | 1361.52 |
| 1238716800000 | 1346.78 |
| 1238976000000 | 1333.15 |
| 1239062400000 | 1307.52 |
| 1239148800000 | 1311.28 |
| 1239235200000 | 1331.85 |
| 1239321600000 | 1331.85 |
| 1239580800000 | 1343.14 |
| 1239667200000 | 1348.34 |
| 1239753600000 | 1333.89 |
| 1239840000000 | 1357.8 |
| 1239926400000 | 1364.44 |
| 1240185600000 | 1300.59 |
| 1240272000000 | 1305.72 |
| 1240358400000 | 1335.08 |
| 1240444800000 | 1338.65 |
| 1240531200000 | 1401.15 |
| 1240790400000 | 1388.47 |
| 1240876800000 | 1362.48 |
| 1240963200000 | 1415.12 |
| 1241049600000 | 1434.51 |
| 1241136000000 | 1434.73 |
| 1241395200000 | 1480.29 |
| 1241481600000 | 1475.28 |
| 1241568000000 | 1497.29 |
| 1241654400000 | 1496.33 |
| 1241740800000 | 1530.3 |
| 1242000000000 | 1517.48 |
| 1242086400000 | 1516.05 |
| 1242172800000 | 1475.77 |
| 1242259200000 | 1476.44 |
| 1242345600000 | 1481.56 |
| 1242604800000 | 1503.26 |
| 1242691200000 | 1534.73 |
| 1242777600000 | 1568.93 |
| 1242864000000 | 1530.25 |
| 1242950400000 | 1560.41 |
| 1243209600000 | 1565.6 |
| 1243296000000 | 1578.4 |
| 1243382400000 | 1585.37 |
| 1243468800000 | 1569.52 |
| 1243555200000 | 1600.9 |
| 1243814400000 | 1648.6 |
| 1243900800000 | 1667.6 |
| 1243987200000 | 1623.27 |
| 1244073600000 | 1623.94 |
| 1244160000000 | 1614.55 |
| 1244419200000 | 1576.01 |
| 1244505600000 | 1594.79 |
| 1244592000000 | 1602.62 |
| 1244678400000 | 1618.16 |
| 1244764800000 | 1607.61 |
| 1245024000000 | 1541.29 |
| 1245110400000 | 1544.01 |
| 1245196800000 | 1517.29 |
| 1245283200000 | 1541.31 |
| 1245369600000 | 1549.75 |
| 1245628800000 | 1499.22 |
| 1245715200000 | 1510.93 |
| 1245801600000 | 1544.55 |
| 1245888000000 | 1522.19 |
| 1245974400000 | 1524.23 |
| 1246233600000 | 1553.84 |
| 1246320000000 | 1527.65 |
| 1246406400000 | 1575.96 |
| 1246492800000 | 1516.87 |
| 1246579200000 | 1516.65 |
| 1246838400000 | 1492.43 |
| 1246924800000 | 1483.5 |
| 1247011200000 | 1454.97 |
| 1247097600000 | 1470.42 |
| 1247184000000 | 1446.91 |
| 1247443200000 | 1479.27 |
| 1247529600000 | 1492.34 |
| 1247616000000 | 1548.16 |
| 1247702400000 | 1565.62 |
| 1247788800000 | 1573.59 |
| 1248048000000 | 1608.57 |
| 1248134400000 | 1627.64 |
| 1248220800000 | 1628.05 |
| 1248307200000 | 1665.36 |
| 1248393600000 | 1657.1 |
| 1248652800000 | 1662.72 |
| 1248739200000 | 1640.19 |
| 1248825600000 | 1645.93 |
| 1248912000000 | 1679.53 |
| 1248998400000 | 1693.25 |
| 1249257600000 | 1745.01 |
| 1249344000000 | 1741.88 |
| 1249430400000 | 1733.66 |
| 1249516800000 | 1739.64 |
| 1249603200000 | 1741.94 |
| 1249862400000 | 1729.97 |
| 1249948800000 | 1704.76 |
| 1250035200000 | 1737.71 |
| 1250121600000 | 1756.76 |
| 1250208000000 | 1736.47 |
| 1250467200000 | 1680.72 |
| 1250553600000 | 1698.37 |
| 1250640000000 | 1711.36 |
| 1250726400000 | 1740.29 |
| 1250812800000 | 1801.92 |
| 1251072000000 | 1822.86 |
| 1251158400000 | 1839.3 |
| 1251244800000 | 1824.57 |
| 1251331200000 | 1814.44 |
| 1251417600000 | 1856.96 |
| 1251676800000 | 1835.33 |
| 1251763200000 | 1793.79 |
| 1251849600000 | 1779.31 |
| 1251936000000 | 1772.67 |
| 1252022400000 | 1791.35 |
| 1252281600000 | 1831.71 |
| 1252368000000 | 1860.1 |
| 1252454400000 | 1892.89 |
| 1252540800000 | 1889.38 |
| 1252627200000 | 1907.42 |
| 1252886400000 | 1907.11 |
| 1252972800000 | 1911.82 |
| 1253059200000 | 1956.07 |
| 1253145600000 | 1977.37 |
| 1253232000000 | 1971.57 |
| 1253491200000 | 1956.62 |
| 1253577600000 | 1980.72 |
| 1253664000000 | 1978.32 |
| 1253750400000 | 1937.54 |
| 1253836800000 | 1927.21 |
| 1254096000000 | 1961.33 |
| 1254182400000 | 1944.77 |
| 1254268800000 | 1945.62 |
| 1254355200000 | 1901.77 |
| 1254441600000 | 1871.88 |
| 1254700800000 | 1888.28 |
| 1254787200000 | 1951.93 |
| 1254873600000 | 1936.64 |
| 1254960000000 | 1971.62 |
| 1255046400000 | 1968.19 |
| 1255305600000 | 1997.99 |
| 1255392000000 | 1975.9 |
| 1255478400000 | 2026.14 |
| 1255564800000 | 2030.69 |
| 1255651200000 | 1993.23 |
| 1255910400000 | 2036.29 |
| 1255996800000 | 2025.96 |
| 1256083200000 | 2034.73 |
| 1256169600000 | 2009.54 |
| 1256256000000 | 2004.87 |
| 1256515200000 | 1960.52 |
| 1256601600000 | 1945.76 |
| 1256688000000 | 1897.47 |
| 1256774400000 | 1930.84 |
| 1256860800000 | 1870.2 |
| 1257120000000 | 1894.48 |
| 1257206400000 | 1849.37 |
| 1257292800000 | 1913.39 |
| 1257379200000 | 1940.49 |
| 1257465600000 | 1938.79 |
| 1257724800000 | 1995.65 |
| 1257811200000 | 1990.34 |
| 1257897600000 | 2006.37 |
| 1257984000000 | 1989.01 |
| 1258070400000 | 1993.21 |
| 1258329600000 | 2033.88 |
| 1258416000000 | 1997.97 |
| 1258502400000 | 2013.68 |
| 1258588800000 | 1963.94 |
| 1258675200000 | 1946.44 |
| 1258934400000 | 2005.83 |
| 1259020800000 | 1986.25 |
| 1259107200000 | 2014.05 |
| 1259193600000 | 1938.91 |
| 1259280000000 | 1957.78 |
| 1259539200000 | 1939.63 |
| 1259625600000 | 2000 |
| 1259712000000 | 2007.71 |
| 1259798400000 | 2012.16 |
| 1259884800000 | 2010.42 |
| 1260144000000 | 1998.62 |
| 1260230400000 | 1957.84 |
| 1260316800000 | 1943.31 |
| 1260403200000 | 1958.36 |
| 1260489600000 | 1948.45 |
| 1260748800000 | 1967.48 |
| 1260835200000 | 1956.75 |
| 1260921600000 | 1980.55 |
| 1261008000000 | 1925.78 |
| 1261094400000 | 1897.94 |
| 1261353600000 | 1939.76 |
| 1261440000000 | 1941.7 |
| 1261526400000 | 1961.5 |
| 1261612800000 | 1964.73 |
| 1261699200000 | 1964.73 |
| 1261958400000 | 1984.71 |
| 1262044800000 | 1993.85 |
| 1262131200000 | 1967.58 |
| 1262217600000 | 1974.17 |
| 1262563200000 | 2024.39 |
| 1262649600000 | 2022.36 |
| 1262736000000 | 2021.59 |
| 1262822400000 | 2015.02 |
| 1262908800000 | 2025.23 |
| 1263168000000 | 2056.98 |
| 1263254400000 | 2035.14 |
| 1263340800000 | 2031.3 |
| 1263427200000 | 2032.54 |
| 1263513600000 | 1989.24 |
| 1263772800000 | 2003.65 |
| 1263859200000 | 2003.22 |
| 1263945600000 | 1943.54 |
| 1264032000000 | 1904.37 |
| 1264118400000 | 1892.48 |
| 1264377600000 | 1878.6 |
| 1264464000000 | 1878.32 |
| 1264550400000 | 1854.74 |
| 1264636800000 | 1812.46 |
| 1264723200000 | 1827.78 |
| 1264982400000 | 1837.46 |
| 1265068800000 | 1868.99 |
| 1265155200000 | 1855.76 |
| 1265241600000 | 1788.08 |
| 1265328000000 | 1714.6 |
| 1265587200000 | 1736.73 |
| 1265673600000 | 1743.61 |
| 1265760000000 | 1755.07 |
| 1265846400000 | 1732.87 |
| 1265932800000 | 1724.59 |
| 1266192000000 | 1727.31 |
| 1266278400000 | 1767.17 |
| 1266364800000 | 1790.15 |
| 1266451200000 | 1795.05 |
| 1266537600000 | 1789.73 |
| 1266796800000 | 1794.3 |
| 1266883200000 | 1770.35 |
| 1266969600000 | 1778.85 |
| 1267056000000 | 1734.38 |
| 1267142400000 | 1783.2 |
| 1267401600000 | 1789.99 |
| 1267488000000 | 1819.23 |
| 1267574400000 | 1849.96 |
| 1267660800000 | 1833.71 |
| 1267747200000 | 1869.99 |
| 1268006400000 | 1871.86 |
| 1268092800000 | 1864.15 |
| 1268179200000 | 1892.47 |
| 1268265600000 | 1887.95 |
| 1268352000000 | 1898.52 |
| 1268611200000 | 1867.97 |
| 1268697600000 | 1904.35 |
| 1268784000000 | 1909.46 |
| 1268870400000 | 1882.82 |
| 1268956800000 | 1868.83 |
| 1269216000000 | 1870.28 |
| 1269302400000 | 1881 |
| 1269388800000 | 1853.38 |
| 1269475200000 | 1874.26 |
| 1269561600000 | 1877.42 |
| 1269820800000 | 1891.62 |
| 1269907200000 | 1879.86 |
| 1269993600000 | 1889.9 |
| 1270080000000 | 1917.58 |
| 1270166400000 | 1917.58 |
| 1270425600000 | 1913.19 |
| 1270512000000 | 1902.84 |
| 1270598400000 | 1885.01 |
| 1270684800000 | 1865.44 |
| 1270771200000 | 1911.9 |
| 1271030400000 | 1935.71 |
| 1271116800000 | 1920.66 |
| 1271203200000 | 1941.62 |
| 1271289600000 | 1937.56 |
| 1271376000000 | 1894.77 |
| 1271635200000 | 1880.49 |
| 1271721600000 | 1905.37 |
| 1271808000000 | 1875.18 |
| 1271894400000 | 1839.76 |
| 1271980800000 | 1862.3 |
| 1272240000000 | 1876.24 |
| 1272326400000 | 1806.34 |
| 1272412800000 | 1762.84 |
| 1272499200000 | 1796.32 |
| 1272585600000 | 1795.59 |
| 1272844800000 | 1786.89 |
| 1272931200000 | 1709.36 |
| 1273017600000 | 1665.43 |
| 1273104000000 | 1613.88 |
| 1273190400000 | 1535.38 |
| 1273449600000 | 1705.02 |
| 1273536000000 | 1675.5 |
| 1273622400000 | 1697.6 |
| 1273708800000 | 1680.67 |
| 1273795200000 | 1590.97 |
| 1274054400000 | 1572.46 |
| 1274140800000 | 1609.24 |
| 1274227200000 | 1562.11 |
| 1274313600000 | 1532.37 |
| 1274400000000 | 1558.64 |
| 1274659200000 | 1537.14 |
| 1274745600000 | 1475.95 |
| 1274832000000 | 1506.41 |
| 1274918400000 | 1568.46 |
| 1275004800000 | 1573.87 |
| 1275264000000 | 1564.09 |
| 1275350400000 | 1565.45 |
| 1275436800000 | 1554.46 |
| 1275523200000 | 1581.57 |
| 1275609600000 | 1515.94 |
| 1275868800000 | 1486.09 |
| 1275955200000 | 1473.96 |
| 1276041600000 | 1516.92 |
| 1276128000000 | 1554.68 |
| 1276214400000 | 1569.56 |
| 1276473600000 | 1625.05 |
| 1276560000000 | 1644.93 |
| 1276646400000 | 1651.87 |
| 1276732800000 | 1662.2 |
| 1276819200000 | 1667.74 |
| 1277078400000 | 1686.45 |
| 1277164800000 | 1659.28 |
| 1277251200000 | 1626.92 |
| 1277337600000 | 1599.24 |
| 1277424000000 | 1581.68 |
| 1277683200000 | 1611.48 |
| 1277769600000 | 1530.2 |
| 1277856000000 | 1544.45 |
| 1277942400000 | 1524.62 |
| 1278028800000 | 1546.6 |
| 1278288000000 | 1531.71 |
| 1278374400000 | 1586 |
| 1278460800000 | 1611.66 |
| 1278547200000 | 1642.73 |
| 1278633600000 | 1644.02 |
| 1278892800000 | 1644.29 |
| 1278979200000 | 1687.04 |
| 1279065600000 | 1692.65 |
| 1279152000000 | 1692.05 |
| 1279238400000 | 1661.44 |
| 1279497600000 | 1656.21 |
| 1279584000000 | 1635.95 |
| 1279670400000 | 1639.55 |
| 1279756800000 | 1699.99 |
| 1279843200000 | 1692.24 |
| 1280102400000 | 1723.12 |
| 1280188800000 | 1742.78 |
| 1280275200000 | 1749.66 |
| 1280361600000 | 1751.04 |
| 1280448000000 | 1739.77 |
| 1280707200000 | 1810.97 |
| 1280793600000 | 1812.7 |
| 1280880000000 | 1806.7 |
| 1280966400000 | 1809.8 |
| 1281052800000 | 1805.54 |
| 1281312000000 | 1828.61 |
| 1281398400000 | 1784.84 |
| 1281484800000 | 1711.97 |
| 1281571200000 | 1701.74 |
| 1281657600000 | 1686.92 |
| 1281916800000 | 1691.93 |
| 1282003200000 | 1725 |
| 1282089600000 | 1716.89 |
| 1282176000000 | 1683.59 |
| 1282262400000 | 1638.76 |
| 1282521600000 | 1647.61 |
| 1282608000000 | 1623.28 |
| 1282694400000 | 1598.43 |
| 1282780800000 | 1625.18 |
| 1282867200000 | 1637.31 |
| 1283126400000 | 1625.85 |
| 1283212800000 | 1630.47 |
| 1283299200000 | 1705.71 |
| 1283385600000 | 1710.31 |
| 1283472000000 | 1733.96 |
| 1283731200000 | 1742.39 |
| 1283817600000 | 1702.56 |
| 1283904000000 | 1719.3 |
| 1283990400000 | 1739.94 |
| 1284076800000 | 1740.53 |
| 1284336000000 | 1778.92 |
| 1284422400000 | 1798 |
| 1284508800000 | 1796.74 |
| 1284595200000 | 1797.86 |
| 1284681600000 | 1782.22 |
| 1284940800000 | 1820.53 |
| 1285027200000 | 1826.42 |
| 1285113600000 | 1840.97 |
| 1285200000000 | 1818.97 |
| 1285286400000 | 1873.52 |
| 1285545600000 | 1865.24 |
| 1285632000000 | 1874.23 |
| 1285718400000 | 1870.46 |
| 1285804800000 | 1867.57 |
| 1285891200000 | 1868.45 |
| 1286150400000 | 1841.16 |
| 1286236800000 | 1903.42 |
| 1286323200000 | 1928.08 |
| 1286409600000 | 1937.36 |
| 1286496000000 | 1930.52 |
| 1286755200000 | 1929.15 |
| 1286841600000 | 1911.12 |
| 1286928000000 | 1967.36 |
| 1287014400000 | 1981.45 |
| 1287100800000 | 1976.16 |
| 1287360000000 | 1972.66 |
| 1287446400000 | 1934.36 |
| 1287532800000 | 1968.38 |
| 1287619200000 | 2000.34 |
| 1287705600000 | 1984.62 |
| 1287964800000 | 1995.3 |
| 1288051200000 | 1971.67 |
| 1288137600000 | 1939.87 |
| 1288224000000 | 1967.66 |
| 1288310400000 | 1966.75 |
| 1288569600000 | 1969 |
| 1288656000000 | 2000.81 |
| 1288742400000 | 1987.09 |
| 1288828800000 | 2054.59 |
| 1288915200000 | 2025.96 |
| 1289174400000 | 2004.1 |
| 1289260800000 | 2021.31 |
| 1289347200000 | 1963.95 |
| 1289433600000 | 1947.06 |
| 1289520000000 | 1940.13 |
| 1289779200000 | 1941.92 |
| 1289865600000 | 1886.23 |
| 1289952000000 | 1897.99 |
| 1290038400000 | 1943.73 |
| 1290124800000 | 1949.45 |
| 1290384000000 | 1922.11 |
| 1290470400000 | 1852.92 |
| 1290556800000 | 1859.88 |
| 1290643200000 | 1861.78 |
| 1290729600000 | 1825.59 |
| 1290988800000 | 1763.68 |
| 1291075200000 | 1741.27 |
| 1291161600000 | 1777.09 |
| 1291248000000 | 1830.66 |
| 1291334400000 | 1860.17 |
| 1291593600000 | 1844.25 |
| 1291680000000 | 1882.19 |
| 1291766400000 | 1873.65 |
| 1291852800000 | 1879.68 |
| 1291939200000 | 1885.74 |
| 1292198400000 | 1925.73 |
| 1292284800000 | 1931.28 |
| 1292371200000 | 1910.47 |
| 1292457600000 | 1895.41 |
| 1292544000000 | 1878.55 |
| 1292803200000 | 1879.11 |
| 1292889600000 | 1905.79 |
| 1292976000000 | 1898.33 |
| 1293062400000 | 1890.67 |
| 1293148800000 | 1891.87 |
| 1293408000000 | 1877.68 |
| 1293494400000 | 1873.48 |
| 1293580800000 | 1889.03 |
| 1293667200000 | 1890.42 |
| 1293753600000 | 1887.24 |
| 1294012800000 | 1926.57 |
| 1294099200000 | 1929.71 |
| 1294185600000 | 1898.24 |
| 1294272000000 | 1883.63 |
| 1294358400000 | 1859.04 |
| 1294617600000 | 1823.42 |
| 1294704000000 | 1849.61 |
| 1294790400000 | 1903.74 |
| 1294876800000 | 1957.62 |
| 1294963200000 | 1966.91 |
| 1295222400000 | 1952.44 |
| 1295308800000 | 1986.49 |
| 1295395200000 | 1984.72 |
| 1295481600000 | 1965.37 |
| 1295568000000 | 2014.12 |
| 1295827200000 | 2035.31 |
| 1295913600000 | 2029.4 |
| 1296000000000 | 2044.32 |
| 1296086400000 | 2054.82 |
| 1296172800000 | 2012.22 |
| 1296432000000 | 2024.96 |
| 1296518400000 | 2070.68 |
| 1296604800000 | 2070.77 |
| 1296691200000 | 2030.55 |
| 1296777600000 | 2023.94 |
| 1297036800000 | 2042.27 |
| 1297123200000 | 2070.17 |
| 1297209600000 | 2067.92 |
| 1297296000000 | 2051.38 |
| 1297382400000 | 2048.05 |
| 1297641600000 | 2032.62 |
| 1297728000000 | 2046.25 |
| 1297814400000 | 2066.72 |
| 1297900800000 | 2076.06 |
| 1297987200000 | 2087.91 |
| 1298246400000 | 2064.32 |
| 1298332800000 | 2045.09 |
| 1298419200000 | 2036.59 |
| 1298505600000 | 2038.97 |
| 1298592000000 | 2064.61 |
| 1298851200000 | 2094.55 |
| 1298937600000 | 2076.5 |
| 1299024000000 | 2066.66 |
| 1299110400000 | 2089.35 |
| 1299196800000 | 2076.56 |
| 1299456000000 | 2066.21 |
| 1299542400000 | 2062.03 |
| 1299628800000 | 2056.44 |
| 1299715200000 | 2023.4 |
| 1299801600000 | 2010 |
| 1300060800000 | 2002.32 |
| 1300147200000 | 1951.91 |
| 1300233600000 | 1903.13 |
| 1300320000000 | 1961.7 |
| 1300406400000 | 1992.21 |
| 1300665600000 | 2047.66 |
| 1300752000000 | 2045.13 |
| 1300838400000 | 2043.15 |
| 1300924800000 | 2083 |
| 1301011200000 | 2075.91 |
| 1301270400000 | 2073.07 |
| 1301356800000 | 2072.99 |
| 1301443200000 | 2095.55 |
| 1301529600000 | 2092.6 |
| 1301616000000 | 2120.94 |
| 1301875200000 | 2128.45 |
| 1301961600000 | 2122.29 |
| 1302048000000 | 2146.32 |
| 1302134400000 | 2127.26 |
| 1302220800000 | 2166.71 |
| 1302480000000 | 2156.47 |
| 1302566400000 | 2130.9 |
| 1302652800000 | 2148.32 |
| 1302739200000 | 2123.51 |
| 1302825600000 | 2120.68 |
| 1303084800000 | 2040.71 |
| 1303171200000 | 2071.07 |
| 1303257600000 | 2148.88 |
| 1303344000000 | 2167.63 |
| 1303430400000 | 2167.63 |
| 1303689600000 | 2166.07 |
| 1303776000000 | 2189.95 |
| 1303862400000 | 2206.44 |
| 1303948800000 | 2254.43 |
| 1304035200000 | 2264.49 |
| 1304294400000 | 2274.55 |
| 1304380800000 | 2260.05 |
| 1304467200000 | 2239.55 |
| 1304553600000 | 2183.33 |
| 1304640000000 | 2195.55 |
| 1304899200000 | 2132.9 |
| 1304985600000 | 2171.83 |
| 1305072000000 | 2170.67 |
| 1305158400000 | 2136.06 |
| 1305244800000 | 2136.63 |
| 1305504000000 | 2132.18 |
| 1305590400000 | 2097.56 |
| 1305676800000 | 2128.72 |
| 1305763200000 | 2155.1 |
| 1305849600000 | 2128.03 |
| 1306108800000 | 2070.59 |
| 1306195200000 | 2088.54 |
| 1306281600000 | 2089.64 |
| 1306368000000 | 2088.98 |
| 1306454400000 | 2130.78 |
| 1306713600000 | 2128.53 |
| 1306800000000 | 2181.27 |
| 1306886400000 | 2168.57 |
| 1306972800000 | 2132.65 |
| 1307059200000 | 2152.43 |
| 1307318400000 | 2144.58 |
| 1307404800000 | 2159.97 |
| 1307491200000 | 2129.24 |
| 1307577600000 | 2136.57 |
| 1307664000000 | 2078.5 |
| 1307923200000 | 2083.98 |
| 1308009600000 | 2129.2 |
| 1308096000000 | 2071.22 |
| 1308182400000 | 2040.32 |
| 1308268800000 | 2081.86 |
| 1308528000000 | 2069.22 |
| 1308614400000 | 2120.27 |
| 1308700800000 | 2125.08 |
| 1308787200000 | 2038.99 |
| 1308873600000 | 2039.49 |
| 1309132800000 | 2062.77 |
| 1309219200000 | 2101.68 |
| 1309305600000 | 2145.85 |
| 1309392000000 | 2193.43 |
| 1309478400000 | 2205.09 |
| 1309737600000 | 2208.52 |
| 1309824000000 | 2187.63 |
| 1309910400000 | 2154.01 |
| 1309996800000 | 2172.57 |
| 1310083200000 | 2121.12 |
| 1310342400000 | 2023.93 |
| 1310428800000 | 2006.63 |
| 1310515200000 | 2043.47 |
| 1310601600000 | 2020.14 |
| 1310688000000 | 2002.74 |
| 1310947200000 | 1947.45 |
| 1311033600000 | 1994.69 |
| 1311120000000 | 2028.76 |
| 1311206400000 | 2089.42 |
| 1311292800000 | 2101.1 |
| 1311552000000 | 2081.1 |
| 1311638400000 | 2091.48 |
| 1311724800000 | 2046.84 |
| 1311811200000 | 2026.39 |
| 1311897600000 | 2014.11 |
| 1312156800000 | 1946.64 |
| 1312243200000 | 1912.92 |
| 1312329600000 | 1887.57 |
| 1312416000000 | 1797.21 |
| 1312502400000 | 1779.54 |
| 1312761600000 | 1696.57 |
| 1312848000000 | 1730.01 |
| 1312934400000 | 1637.65 |
| 1313020800000 | 1693.22 |
| 1313107200000 | 1754.83 |
| 1313366400000 | 1797.18 |
| 1313452800000 | 1786.32 |
| 1313539200000 | 1806.53 |
| 1313625600000 | 1693.11 |
| 1313712000000 | 1673.94 |
| 1313971200000 | 1688.83 |
| 1314057600000 | 1708.74 |
| 1314144000000 | 1740.89 |
| 1314230400000 | 1723.78 |
| 1314316800000 | 1708.31 |
| 1314576000000 | 1765.3 |
| 1314662400000 | 1757.04 |
| 1314748800000 | 1807.24 |
| 1314835200000 | 1793.57 |
| 1314921600000 | 1726.62 |
| 1315180800000 | 1638.08 |
| 1315267200000 | 1610.81 |
| 1315353600000 | 1668.63 |
| 1315440000000 | 1671.74 |
| 1315526400000 | 1579.08 |
| 1315785600000 | 1504.44 |
| 1315872000000 | 1530.9 |
| 1315958400000 | 1558.37 |
| 1316044800000 | 1627.33 |
| 1316131200000 | 1613.4 |
| 1316390400000 | 1549.19 |
| 1316476800000 | 1583.33 |
| 1316563200000 | 1557.92 |
| 1316649600000 | 1452.78 |
| 1316736000000 | 1471.61 |
| 1316995200000 | 1490.82 |
| 1317081600000 | 1592.83 |
| 1317168000000 | 1574.95 |
| 1317254400000 | 1596.53 |
| 1317340800000 | 1544.26 |
| 1317600000000 | 1498.73 |
| 1317686400000 | 1459.59 |
| 1317772800000 | 1523.16 |
| 1317859200000 | 1586.43 |
| 1317945600000 | 1607.11 |
| 1318204800000 | 1659.99 |
| 1318291200000 | 1653.23 |
| 1318377600000 | 1712.48 |
| 1318464000000 | 1680.35 |
| 1318550400000 | 1715.03 |
| 1318809600000 | 1676.5 |
| 1318896000000 | 1654.24 |
| 1318982400000 | 1676.85 |
| 1319068800000 | 1626.04 |
| 1319155200000 | 1695.74 |
| 1319414400000 | 1719.8 |
| 1319500800000 | 1700.03 |
| 1319587200000 | 1688.09 |
| 1319673600000 | 1831.29 |
| 1319760000000 | 1825 |
| 1320019200000 | 1740.24 |
| 1320105600000 | 1616.22 |
| 1320192000000 | 1651.84 |
| 1320278400000 | 1689.51 |
| 1320364800000 | 1654.78 |
| 1320624000000 | 1642.85 |
| 1320710400000 | 1669.54 |
| 1320796800000 | 1607.48 |
| 1320883200000 | 1603.36 |
| 1320969600000 | 1663.16 |
| 1321228800000 | 1629.9 |
| 1321315200000 | 1585.88 |
| 1321401600000 | 1593.46 |
| 1321488000000 | 1563.74 |
| 1321574400000 | 1558.21 |
| 1321833600000 | 1500.95 |
| 1321920000000 | 1492.38 |
| 1322006400000 | 1453.03 |
| 1322092800000 | 1450.47 |
| 1322179200000 | 1460.7 |
| 1322438400000 | 1548.35 |
| 1322524800000 | 1554.89 |
| 1322611200000 | 1633.4 |
| 1322697600000 | 1620.7 |
| 1322784000000 | 1633.15 |
| 1323043200000 | 1656.47 |
| 1323129600000 | 1635.7 |
| 1323216000000 | 1634.73 |
| 1323302400000 | 1584.28 |
| 1323388800000 | 1627.57 |
| 1323648000000 | 1570.11 |
| 1323734400000 | 1548.61 |
| 1323820800000 | 1482.23 |
| 1323907200000 | 1498.7 |
| 1323993600000 | 1492.3 |
| 1324252800000 | 1491.99 |
| 1324339200000 | 1543.65 |
| 1324425600000 | 1523.72 |
| 1324512000000 | 1545.55 |
| 1324598400000 | 1558.37 |
| 1324857600000 | 1558.37 |
| 1324944000000 | 1562.03 |
| 1325030400000 | 1533.24 |
| 1325116800000 | 1556.3 |
| 1325203200000 | 1580.56 |
| 1325462400000 | 1610.46 |
| 1325548800000 | 1630.3 |
| 1325635200000 | 1587.32 |
| 1325721600000 | 1547.4 |
| 1325808000000 | 1534.86 |
| 1326067200000 | 1532.68 |
| 1326153600000 | 1577.54 |
| 1326240000000 | 1565.05 |
| 1326326400000 | 1577.49 |
| 1326412800000 | 1558.63 |
| 1326672000000 | 1572.16 |
| 1326758400000 | 1603.08 |
| 1326844800000 | 1611.03 |
| 1326931200000 | 1651.95 |
| 1327017600000 | 1652.32 |
| 1327276800000 | 1677.7 |
| 1327363200000 | 1660.31 |
| 1327449600000 | 1655.64 |
| 1327536000000 | 1704.51 |
| 1327622400000 | 1680.03 |
| 1327881600000 | 1651.56 |
| 1327968000000 | 1667.03 |
| 1328054400000 | 1715.13 |
| 1328140800000 | 1716.56 |
| 1328227200000 | 1735.9 |
| 1328486400000 | 1719.78 |
| 1328572800000 | 1741.5 |
| 1328659200000 | 1741.74 |
| 1328745600000 | 1756.3 |
| 1328832000000 | 1716.83 |
| 1329091200000 | 1725.79 |
| 1329177600000 | 1710.31 |
| 1329264000000 | 1710.11 |
| 1329350400000 | 1708.83 |
| 1329436800000 | 1748.1 |
| 1329696000000 | 1777.52 |
| 1329782400000 | 1773.06 |
| 1329868800000 | 1761.58 |
| 1329955200000 | 1772.03 |
| 1330041600000 | 1803.76 |
| 1330300800000 | 1780.95 |
| 1330387200000 | 1790.71 |
| 1330473600000 | 1785.62 |
| 1330560000000 | 1803.7 |
| 1330646400000 | 1788.14 |
| 1330905600000 | 1785.7 |
| 1330992000000 | 1707.7 |
| 1331078400000 | 1724.82 |
| 1331164800000 | 1788.3 |
| 1331251200000 | 1772.05 |
| 1331510400000 | 1777 |
| 1331596800000 | 1802.69 |
| 1331683200000 | 1797.37 |
| 1331769600000 | 1810.43 |
| 1331856000000 | 1832.44 |
| 1332115200000 | 1835.41 |
| 1332201600000 | 1809.9 |
| 1332288000000 | 1804.16 |
| 1332374400000 | 1778.26 |
| 1332460800000 | 1789.32 |
| 1332720000000 | 1812.24 |
| 1332806400000 | 1797.31 |
| 1332892800000 | 1773.29 |
| 1332979200000 | 1746.24 |
| 1333065600000 | 1774.02 |
| 1333324800000 | 1791.85 |
| 1333411200000 | 1769.31 |
| 1333497600000 | 1691.46 |
| 1333584000000 | 1686.75 |
| 1333670400000 | 1686.75 |
| 1333929600000 | 1687.72 |
| 1334016000000 | 1639.96 |
| 1334102400000 | 1655.8 |
| 1334188800000 | 1678.94 |
| 1334275200000 | 1628.62 |
| 1334534400000 | 1632.93 |
| 1334620800000 | 1686.31 |
| 1334707200000 | 1657.88 |
| 1334793600000 | 1629.77 |
| 1334880000000 | 1644.48 |
| 1335139200000 | 1589.6 |
| 1335225600000 | 1634.52 |
| 1335312000000 | 1666.57 |
| 1335398400000 | 1671.67 |
| 1335484800000 | 1695.86 |
| 1335744000000 | 1667.33 |
| 1335830400000 | 1666.01 |
| 1335916800000 | 1664.56 |
| 1336003200000 | 1663.79 |
| 1336089600000 | 1632.07 |
| 1336348800000 | 1651.22 |
| 1336435200000 | 1601.4 |
| 1336521600000 | 1591.06 |
| 1336608000000 | 1605.06 |
| 1336694400000 | 1605.48 |
| 1336953600000 | 1556.09 |
| 1337040000000 | 1539.04 |
| 1337126400000 | 1539.22 |
| 1337212800000 | 1517.59 |
| 1337299200000 | 1516.66 |
| 1337558400000 | 1532.13 |
| 1337644800000 | 1560.3 |
| 1337731200000 | 1499.41 |
| 1337817600000 | 1516.78 |
| 1337904000000 | 1512.89 |
| 1338163200000 | 1514.28 |
| 1338249600000 | 1533.77 |
| 1338336000000 | 1485.38 |
| 1338422400000 | 1482.49 |
| 1338508800000 | 1449.85 |
| 1338768000000 | 1467.33 |
| 1338854400000 | 1478.91 |
| 1338940800000 | 1518.47 |
| 1339027200000 | 1533.28 |
| 1339113600000 | 1515.16 |
| 1339372800000 | 1517.46 |
| 1339459200000 | 1511.83 |
| 1339545600000 | 1517.47 |
| 1339632000000 | 1521.58 |
| 1339718400000 | 1551.73 |
| 1339977600000 | 1538.39 |
| 1340064000000 | 1574.33 |
| 1340150400000 | 1582.03 |
| 1340236800000 | 1564.55 |
| 1340323200000 | 1544.57 |
| 1340582400000 | 1505.06 |
| 1340668800000 | 1499.68 |
| 1340755200000 | 1523.28 |
| 1340841600000 | 1513.73 |
| 1340928000000 | 1616.77 |
| 1341187200000 | 1625.56 |
| 1341273600000 | 1642.45 |
| 1341360000000 | 1629.18 |
| 1341446400000 | 1594.72 |
| 1341532800000 | 1557.05 |
| 1341792000000 | 1550.47 |
| 1341878400000 | 1553.12 |
| 1341964800000 | 1542.92 |
| 1342051200000 | 1523.14 |
| 1342137600000 | 1552.69 |
| 1342396800000 | 1552.35 |
| 1342483200000 | 1547.74 |
| 1342569600000 | 1581.17 |
| 1342656000000 | 1595.12 |
| 1342742400000 | 1550.5 |
| 1343001600000 | 1498.42 |
| 1343088000000 | 1482.41 |
| 1343174400000 | 1490.48 |
| 1343260800000 | 1573.15 |
| 1343347200000 | 1614.76 |
| 1343606400000 | 1616.21 |
| 1343692800000 | 1610.89 |
| 1343779200000 | 1622.44 |
| 1343865600000 | 1564.58 |
| 1343952000000 | 1654.79 |
| 1344211200000 | 1678.03 |
| 1344297600000 | 1701.93 |
| 1344384000000 | 1685.97 |
| 1344470400000 | 1688.08 |
| 1344556800000 | 1679.39 |
| 1344816000000 | 1680.2 |
| 1344902400000 | 1687.13 |
| 1344988800000 | 1682.33 |
| 1345075200000 | 1708.45 |
| 1345161600000 | 1703.78 |
| 1345420800000 | 1705.85 |
| 1345507200000 | 1740.96 |
| 1345593600000 | 1715.03 |
| 1345680000000 | 1716.76 |
| 1345766400000 | 1707.96 |
| 1346025600000 | 1721.65 |
| 1346112000000 | 1714.2 |
| 1346198400000 | 1701.4 |
| 1346284800000 | 1680.84 |
| 1346371200000 | 1710.91 |
| 1346630400000 | 1727.46 |
| 1346716800000 | 1698.55 |
| 1346803200000 | 1707.87 |
| 1346889600000 | 1763.07 |
| 1346976000000 | 1793.32 |
| 1347235200000 | 1785.29 |
| 1347321600000 | 1807 |
| 1347408000000 | 1818.01 |
| 1347494400000 | 1800.12 |
| 1347580800000 | 1872.79 |
| 1347840000000 | 1858.64 |
| 1347926400000 | 1826.37 |
| 1348012800000 | 1837.44 |
| 1348099200000 | 1812.36 |
| 1348185600000 | 1828.34 |
| 1348444800000 | 1803.67 |
| 1348531200000 | 1821.27 |
| 1348617600000 | 1755.3 |
| 1348704000000 | 1768.93 |
| 1348790400000 | 1729.83 |
| 1349049600000 | 1773.91 |
| 1349136000000 | 1769.04 |
| 1349222400000 | 1760.4 |
| 1349308800000 | 1772.44 |
| 1349395200000 | 1808.12 |
| 1349654400000 | 1770.46 |
| 1349740800000 | 1747.81 |
| 1349827200000 | 1738.97 |
| 1349913600000 | 1768.15 |
| 1350000000000 | 1758.74 |
| 1350259200000 | 1771.15 |
| 1350345600000 | 1822.27 |
| 1350432000000 | 1847.55 |
| 1350518400000 | 1847.13 |
| 1350604800000 | 1823.75 |
| 1350864000000 | 1818.48 |
| 1350950400000 | 1765.91 |
| 1351036800000 | 1775.62 |
| 1351123200000 | 1769.38 |
| 1351209600000 | 1776.47 |
| 1351468800000 | 1759.85 |
| 1351555200000 | 1793.59 |
| 1351641600000 | 1777.46 |
| 1351728000000 | 1797.49 |
| 1351814400000 | 1793.49 |
| 1352073600000 | 1763.65 |
| 1352160000000 | 1780.28 |
| 1352246400000 | 1741.45 |
| 1352332800000 | 1736.59 |
| 1352419200000 | 1740.71 |
| 1352678400000 | 1735.6 |
| 1352764800000 | 1745.45 |
| 1352851200000 | 1734.01 |
| 1352937600000 | 1734.09 |
| 1353024000000 | 1702.12 |
| 1353283200000 | 1764.4 |
| 1353369600000 | 1774.76 |
| 1353456000000 | 1784.92 |
| 1353542400000 | 1805.42 |
| 1353628800000 | 1831.21 |
| 1353888000000 | 1818.21 |
| 1353974400000 | 1814.94 |
| 1354060800000 | 1819.01 |
| 1354147200000 | 1855.64 |
| 1354233600000 | 1855.64 |
| 1354492800000 | 1869.35 |
| 1354579200000 | 1878.09 |
| 1354665600000 | 1880.18 |
| 1354752000000 | 1874.04 |
| 1354838400000 | 1868.94 |
| 1355097600000 | 1871.44 |
| 1355184000000 | 1899.42 |
| 1355270400000 | 1905.67 |
| 1355356800000 | 1910.41 |
| 1355443200000 | 1913.43 |
| 1355702400000 | 1920.4 |
| 1355788800000 | 1932.81 |
| 1355875200000 | 1948.33 |
| 1355961600000 | 1945.37 |
| 1356048000000 | 1932.41 |
| 1356307200000 | 1930.26 |
| 1356393600000 | 1930.26 |
| 1356480000000 | 1934.21 |
| 1356566400000 | 1945.43 |
| 1356652800000 | 1917.82 |
| 1356912000000 | 1922.82 |
| 1357084800000 | 1978.83 |
| 1357171200000 | 1952.02 |
| 1357257600000 | 1949.64 |
| 1357516800000 | 1946.14 |
| 1357603200000 | 1940.74 |
| 1357689600000 | 1943.62 |
| 1357776000000 | 1960.54 |
| 1357862400000 | 1981.93 |
| 1358121600000 | 1987.4 |
| 1358208000000 | 1979.06 |
| 1358294400000 | 1976.9 |
| 1358380800000 | 2005.55 |
| 1358467200000 | 1994.76 |
| 1358726400000 | 2008.28 |
| 1358812800000 | 1992.58 |
| 1358899200000 | 1984.29 |
| 1358985600000 | 2012.43 |
| 1359072000000 | 2041.18 |
| 1359331200000 | 2040.81 |
| 1359417600000 | 2044.77 |
| 1359504000000 | 2047.53 |
| 1359590400000 | 2031.24 |
| 1359676800000 | 2072.17 |
| 1359936000000 | 1993.09 |
| 1360022400000 | 2007.09 |
| 1360108800000 | 1981.56 |
| 1360195200000 | 1940.45 |
| 1360281600000 | 1964.94 |
| 1360540800000 | 1964.22 |
| 1360627200000 | 1995.52 |
| 1360713600000 | 1998.4 |
| 1360800000000 | 1970.16 |
| 1360886400000 | 1969.39 |
| 1361145600000 | 1974.59 |
| 1361232000000 | 2010.37 |
| 1361318400000 | 2000.24 |
| 1361404800000 | 1935.18 |
| 1361491200000 | 1968.49 |
| 1361750400000 | 1982.57 |
| 1361836800000 | 1911.94 |
| 1361923200000 | 1951.69 |
| 1362009600000 | 1963.17 |
| 1362096000000 | 1939.95 |
| 1362355200000 | 1949.43 |
| 1362441600000 | 1991.46 |
| 1362528000000 | 1980.5 |
| 1362614400000 | 2002.82 |
| 1362700800000 | 2010.05 |
| 1362960000000 | 2013.12 |
| 1363046400000 | 2016.14 |
| 1363132800000 | 2003.3 |
| 1363219200000 | 2025.36 |
| 1363305600000 | 2025.89 |
| 1363564800000 | 2002.52 |
| 1363651200000 | 1966.79 |
| 1363737600000 | 2002.87 |
| 1363824000000 | 1972.69 |
| 1363910400000 | 1982.14 |
| 1364169600000 | 1942.44 |
| 1364256000000 | 1948.15 |
| 1364342400000 | 1917.08 |
| 1364428800000 | 1937.46 |
| 1364515200000 | 1937.46 |
| 1364774400000 | 1938.37 |
| 1364860800000 | 1975.25 |
| 1364947200000 | 1951.07 |
| 1365033600000 | 1937.19 |
| 1365120000000 | 1929.47 |
| 1365379200000 | 1931.06 |
| 1365465600000 | 1938.08 |
| 1365552000000 | 1981.26 |
| 1365638400000 | 2004.6 |
| 1365724800000 | 1975.61 |
| 1365984000000 | 1963.05 |
| 1366070400000 | 1955.83 |
| 1366156800000 | 1899.18 |
| 1366243200000 | 1902.87 |
| 1366329600000 | 1928.13 |
| 1366588800000 | 1922.11 |
| 1366675200000 | 1986.95 |
| 1366761600000 | 2012.63 |
| 1366848000000 | 2017.41 |
| 1366934400000 | 2006.13 |
| 1367193600000 | 2046.23 |
| 1367280000000 | 2054.22 |
| 1367366400000 | 2055.62 |
| 1367452800000 | 2041.47 |
| 1367539200000 | 2078.12 |
| 1367798400000 | 2065.81 |
| 1367884800000 | 2078.17 |
| 1367971200000 | 2110.39 |
| 1368057600000 | 2091.92 |
| 1368144000000 | 2085.86 |
| 1368403200000 | 2082.97 |
| 1368489600000 | 2096.02 |
| 1368576000000 | 2087.29 |
| 1368662400000 | 2096.73 |
| 1368748800000 | 2092.14 |
| 1369008000000 | 2110.09 |
| 1369094400000 | 2121.33 |
| 1369180800000 | 2130.64 |
| 1369267200000 | 2090.87 |
| 1369353600000 | 2092.07 |
| 1369612800000 | 2112.39 |
| 1369699200000 | 2127.71 |
| 1369785600000 | 2108.3 |
| 1369872000000 | 2135.53 |
| 1369958400000 | 2097.9 |
| 1370217600000 | 2094.18 |
| 1370304000000 | 2103.35 |
| 1370390400000 | 2068.02 |
| 1370476800000 | 2068.07 |
| 1370563200000 | 2103.2 |
| 1370822400000 | 2095.86 |
| 1370908800000 | 2079.1 |
| 1370995200000 | 2082.62 |
| 1371081600000 | 2078.55 |
| 1371168000000 | 2088.14 |
| 1371427200000 | 2121.05 |
| 1371513600000 | 2127.91 |
| 1371600000000 | 2118.12 |
| 1371686400000 | 2009.01 |
| 1371772800000 | 1979.6 |
| 1372032000000 | 1940.68 |
| 1372118400000 | 1965.69 |
| 1372204800000 | 1994.86 |
| 1372291200000 | 2015.34 |
| 1372377600000 | 2000.56 |
| 1372636800000 | 2023.55 |
| 1372723200000 | 2010.58 |
| 1372809600000 | 1979.17 |
| 1372896000000 | 2026.78 |
| 1372982400000 | 1987.7 |
| 1373241600000 | 2029.31 |
| 1373328000000 | 2027.09 |
| 1373414400000 | 2038.19 |
| 1373500800000 | 2081.33 |
| 1373587200000 | 2076.26 |
| 1373846400000 | 2088.22 |
| 1373932800000 | 2088.69 |
| 1374019200000 | 2091.9 |
| 1374105600000 | 2121.69 |
| 1374192000000 | 2128.34 |
| 1374451200000 | 2144.78 |
| 1374537600000 | 2141.3 |
| 1374624000000 | 2167.78 |
| 1374710400000 | 2164.47 |
| 1374796800000 | 2175.43 |
| 1375056000000 | 2173.82 |
| 1375142400000 | 2185.02 |
| 1375228800000 | 2194 |
| 1375315200000 | 2216.09 |
| 1375401600000 | 2226.48 |
| 1375660800000 | 2222.26 |
| 1375747200000 | 2224.46 |
| 1375833600000 | 2228.96 |
| 1375920000000 | 2253.82 |
| 1376006400000 | 2254.74 |
| 1376265600000 | 2242.76 |
| 1376352000000 | 2242.46 |
| 1376438400000 | 2259.61 |
| 1376524800000 | 2245.4 |
| 1376611200000 | 2276.31 |
| 1376870400000 | 2259.19 |
| 1376956800000 | 2241.64 |
| 1377043200000 | 2226.83 |
| 1377129600000 | 2246.13 |
| 1377216000000 | 2261.21 |
| 1377475200000 | 2254.26 |
| 1377561600000 | 2202.96 |
| 1377648000000 | 2189.3 |
| 1377734400000 | 2184.68 |
| 1377820800000 | 2151.45 |
| 1378080000000 | 2189.16 |
| 1378166400000 | 2169.52 |
| 1378252800000 | 2180.79 |
| 1378339200000 | 2183.82 |
| 1378425600000 | 2212.21 |
| 1378684800000 | 2226.13 |
| 1378771200000 | 2269.75 |
| 1378857600000 | 2276.65 |
| 1378944000000 | 2270.85 |
| 1379030400000 | 2266.75 |
| 1379289600000 | 2302.49 |
| 1379376000000 | 2296.55 |
| 1379462400000 | 2311.39 |
| 1379548800000 | 2362.25 |
| 1379635200000 | 2357.88 |
| 1379894400000 | 2336.15 |
| 1379980800000 | 2352.09 |
| 1380067200000 | 2354.19 |
| 1380153600000 | 2346.85 |
| 1380240000000 | 2358.55 |
| 1380499200000 | 2335.12 |
| 1380585600000 | 2363.36 |
| 1380672000000 | 2353.51 |
| 1380758400000 | 2343.38 |
| 1380844800000 | 2357.78 |
| 1381104000000 | 2353.73 |
| 1381190400000 | 2340.65 |
| 1381276800000 | 2321.86 |
| 1381363200000 | 2373.6 |
| 1381449600000 | 2381.73 |
| 1381708800000 | 2384.73 |
| 1381795200000 | 2385.92 |
| 1381881600000 | 2376.32 |
| 1381968000000 | 2405.62 |
| 1382054400000 | 2438 |
| 1382313600000 | 2428.99 |
| 1382400000000 | 2456.89 |
| 1382486400000 | 2439.85 |
| 1382572800000 | 2452.28 |
| 1382659200000 | 2447.83 |
| 1382918400000 | 2433.96 |
| 1383004800000 | 2445.98 |
| 1383091200000 | 2444.68 |
| 1383177600000 | 2431.03 |
| 1383264000000 | 2399.3 |
| 1383523200000 | 2410.42 |
| 1383609600000 | 2384.35 |
| 1383696000000 | 2414.17 |
| 1383782400000 | 2383.44 |
| 1383868800000 | 2365.8 |
| 1384128000000 | 2393.31 |
| 1384214400000 | 2384.81 |
| 1384300800000 | 2366.42 |
| 1384387200000 | 2401.42 |
| 1384473600000 | 2409.28 |
| 1384732800000 | 2432.86 |
| 1384819200000 | 2405.79 |
| 1384905600000 | 2390.14 |
| 1384992000000 | 2382.69 |
| 1385078400000 | 2408.35 |
| 1385337600000 | 2418.09 |
| 1385424000000 | 2415.33 |
| 1385510400000 | 2427.33 |
| 1385596800000 | 2438.15 |
| 1385683200000 | 2437.86 |
| 1385942400000 | 2421.84 |
| 1386028800000 | 2366.13 |
| 1386115200000 | 2346.96 |
| 1386201600000 | 2338.72 |
| 1386288000000 | 2362.29 |
| 1386547200000 | 2371.67 |
| 1386633600000 | 2356.84 |
| 1386720000000 | 2359.77 |
| 1386806400000 | 2344.56 |
| 1386892800000 | 2335.79 |
| 1387152000000 | 2377.55 |
| 1387238400000 | 2343.95 |
| 1387324800000 | 2372.24 |
| 1387411200000 | 2394.16 |
| 1387497600000 | 2402.31 |
| 1387756800000 | 2421.26 |
| 1387843200000 | 2416.68 |
| 1387929600000 | 2416.68 |
| 1388016000000 | 2421.18 |
| 1388102400000 | 2467.8 |
| 1388361600000 | 2474.16 |
| 1388448000000 | 2478.39 |
| 1388620800000 | 2420.2 |
| 1388707200000 | 2423.78 |
| 1388966400000 | 2417.61 |
| 1389052800000 | 2432.16 |
| 1389139200000 | 2432.16 |
| 1389225600000 | 2409.62 |
| 1389312000000 | 2438.1 |
| 1389571200000 | 2442.95 |
| 1389657600000 | 2454.79 |
| 1389744000000 | 2469.75 |
| 1389830400000 | 2461.65 |
| 1389916800000 | 2458.22 |
| 1390176000000 | 2458.49 |
| 1390262400000 | 2457.03 |
| 1390348800000 | 2460.87 |
| 1390435200000 | 2457.21 |
| 1390521600000 | 2392.17 |
| 1390780800000 | 2379.8 |
| 1390867200000 | 2401.59 |
| 1390953600000 | 2382.99 |
| 1391040000000 | 2380.05 |
| 1391126400000 | 2357.28 |
| 1391385600000 | 2330.96 |
| 1391472000000 | 2334.93 |
| 1391558400000 | 2339.93 |
| 1391644800000 | 2390.03 |
| 1391731200000 | 2414.88 |
| 1391990400000 | 2425.33 |
| 1392076800000 | 2457.38 |
| 1392163200000 | 2454.88 |
| 1392249600000 | 2471.76 |
| 1392336000000 | 2491.42 |
| 1392595200000 | 2492.4 |
| 1392681600000 | 2499.26 |
| 1392768000000 | 2506.02 |
| 1392854400000 | 2508.56 |
| 1392940800000 | 2528.69 |
| 1393200000000 | 2548.43 |
| 1393286400000 | 2547.75 |
| 1393372800000 | 2524.36 |
| 1393459200000 | 2527.3 |
| 1393545600000 | 2559.26 |
| 1393804800000 | 2486.66 |
| 1393891200000 | 2538.8 |
| 1393977600000 | 2536.13 |
| 1394064000000 | 2570.52 |
| 1394150400000 | 2546.02 |
| 1394409600000 | 2554.09 |
| 1394496000000 | 2540.94 |
| 1394582400000 | 2522.93 |
| 1394668800000 | 2496.11 |
| 1394755200000 | 2474.79 |
| 1395014400000 | 2507.58 |
| 1395100800000 | 2529.76 |
| 1395187200000 | 2526.53 |
| 1395273600000 | 2515.31 |
| 1395360000000 | 2517.41 |
| 1395619200000 | 2487.6 |
| 1395705600000 | 2523.17 |
| 1395792000000 | 2547.64 |
| 1395878400000 | 2535.73 |
| 1395964800000 | 2556.88 |
| 1396224000000 | 2552.88 |
| 1396310400000 | 2575.53 |
| 1396396800000 | 2572.5 |
| 1396483200000 | 2573.61 |
| 1396569600000 | 2589 |
| 1396828800000 | 2568.45 |
| 1396915200000 | 2569.24 |
| 1397001600000 | 2587.01 |
| 1397088000000 | 2580.35 |
| 1397174400000 | 2553.77 |
| 1397433600000 | 2548.97 |
| 1397520000000 | 2529.36 |
| 1397606400000 | 2561.91 |
| 1397692800000 | 2582.92 |
| 1397779200000 | 2582.92 |
| 1398038400000 | 2577.04 |
| 1398124800000 | 2605.73 |
| 1398211200000 | 2592.68 |
| 1398297600000 | 2607.86 |
| 1398384000000 | 2591.58 |
| 1398643200000 | 2601.45 |
| 1398729600000 | 2619.79 |
| 1398816000000 | 2624.92 |
| 1398902400000 | 2624.92 |
| 1398988800000 | 2612.96 |
| 1399248000000 | 2617.84 |
| 1399334400000 | 2608.06 |
| 1399420800000 | 2616.19 |
| 1399507200000 | 2638.47 |
| 1399593600000 | 2603.84 |
| 1399852800000 | 2623.01 |
| 1399939200000 | 2619.13 |
| 1400025600000 | 2617.96 |
| 1400112000000 | 2587.4 |
| 1400198400000 | 2591.86 |
| 1400457600000 | 2603.19 |
| 1400544000000 | 2593.97 |
| 1400630400000 | 2597.5 |
| 1400716800000 | 2603.03 |
| 1400803200000 | 2607.54 |
| 1401062400000 | 2631.14 |
| 1401148800000 | 2626.39 |
| 1401235200000 | 2624.46 |
| 1401321600000 | 2630.3 |
| 1401408000000 | 2631.39 |
| 1401667200000 | 2627 |
| 1401753600000 | 2621.4 |
| 1401840000000 | 2620.55 |
| 1401926400000 | 2647.94 |
| 1402012800000 | 2672.24 |
| 1402272000000 | 2667.03 |
| 1402358400000 | 2661.09 |
| 1402444800000 | 2634.45 |
| 1402531200000 | 2639.43 |
| 1402617600000 | 2626.95 |
| 1402876800000 | 2615.81 |
| 1402963200000 | 2625.4 |
| 1403049600000 | 2627.91 |
| 1403136000000 | 2657.82 |
| 1403222400000 | 2633.22 |
| 1403481600000 | 2620.71 |
| 1403568000000 | 2621.78 |
| 1403654400000 | 2597.45 |
| 1403740800000 | 2579.2 |
| 1403827200000 | 2587.2 |
| 1404086400000 | 2588.37 |
| 1404172800000 | 2608.89 |
| 1404259200000 | 2594.64 |
| 1404345600000 | 2613.06 |
| 1404432000000 | 2597.97 |
| 1404691200000 | 2563.73 |
| 1404777600000 | 2529.36 |
| 1404864000000 | 2542.21 |
| 1404950400000 | 2502.12 |
| 1405036800000 | 2510.45 |
| 1405296000000 | 2534.44 |
| 1405382400000 | 2498.18 |
| 1405468800000 | 2528.24 |
| 1405555200000 | 2495.34 |
| 1405641600000 | 2504.5 |
| 1405900800000 | 2490.07 |
| 1405987200000 | 2515.33 |
| 1406073600000 | 2519.51 |
| 1406160000000 | 2541.31 |
| 1406246400000 | 2489.56 |
| 1406505600000 | 2498.19 |
| 1406592000000 | 2503.88 |
| 1406678400000 | 2467.51 |
| 1406764800000 | 2430.02 |
| 1406851200000 | 2411.61 |
| 1407110400000 | 2418.02 |
| 1407196800000 | 2418.01 |
| 1407283200000 | 2400.02 |
| 1407369600000 | 2369.03 |
| 1407456000000 | 2376.53 |
| 1407715200000 | 2400.64 |
| 1407801600000 | 2377.32 |
| 1407888000000 | 2398.27 |
| 1407974400000 | 2403.87 |
| 1408060800000 | 2387.9 |
| 1408320000000 | 2414.87 |
| 1408406400000 | 2419.36 |
| 1408492800000 | 2406.33 |
| 1408579200000 | 2435.67 |
| 1408665600000 | 2404.44 |
| 1408924800000 | 2446.69 |
| 1409011200000 | 2474.23 |
| 1409097600000 | 2475.83 |
| 1409184000000 | 2454.28 |
| 1409270400000 | 2461.26 |
| 1409529600000 | 2454.53 |
| 1409616000000 | 2452.51 |
| 1409702400000 | 2478.58 |
| 1409788800000 | 2485.54 |
| 1409875200000 | 2480.2 |
| 1410134400000 | 2470.83 |
| 1410220800000 | 2451.81 |
| 1410307200000 | 2450.51 |
| 1410393600000 | 2450.86 |
| 1410480000000 | 2451.95 |
| 1410739200000 | 2444.03 |
| 1410825600000 | 2432.7 |
| 1410912000000 | 2446.33 |
| 1410998400000 | 2456.24 |
| 1411084800000 | 2438.09 |
| 1411344000000 | 2425.39 |
| 1411430400000 | 2389.51 |
| 1411516800000 | 2404.18 |
| 1411603200000 | 2363.28 |
| 1411689600000 | 2375.25 |
| 1411948800000 | 2354.06 |
| 1412035200000 | 2373.71 |
| 1412121600000 | 2342.04 |
| 1412208000000 | 2289.35 |
| 1412294400000 | 2284.25 |
| 1412553600000 | 2297.39 |
| 1412640000000 | 2266.06 |
| 1412726400000 | 2253.9 |
| 1412812800000 | 2242.95 |
| 1412899200000 | 2192.43 |
| 1413158400000 | 2204.56 |
| 1413244800000 | 2208.62 |
| 1413331200000 | 2145.92 |
| 1413417600000 | 2137.71 |
| 1413504000000 | 2200.23 |
| 1413763200000 | 2180.73 |
| 1413849600000 | 2220.7 |
| 1413936000000 | 2222.87 |
| 1414022400000 | 2247.3 |
| 1414108800000 | 2236.66 |
| 1414368000000 | 2226.8 |
| 1414454400000 | 2243.8 |
| 1414540800000 | 2245.9 |
| 1414627200000 | 2237.23 |
| 1414713600000 | 2268.88 |
| 1414972800000 | 2242.69 |
| 1415059200000 | 2225.97 |
| 1415145600000 | 2252.03 |
| 1415232000000 | 2252.33 |
| 1415318400000 | 2229.13 |
| 1415577600000 | 2251.85 |
| 1415664000000 | 2260.59 |
| 1415750400000 | 2236.09 |
| 1415836800000 | 2238.6 |
| 1415923200000 | 2247.82 |
| 1416182400000 | 2255.33 |
| 1416268800000 | 2288.84 |
| 1416355200000 | 2292.2 |
| 1416441600000 | 2275.57 |
| 1416528000000 | 2309.9 |
| 1416787200000 | 2326.45 |
| 1416873600000 | 2343.17 |
| 1416960000000 | 2346.29 |
| 1417046400000 | 2343.25 |
| 1417132800000 | 2344.62 |
| 1417392000000 | 2340.27 |
| 1417478400000 | 2332.52 |
| 1417564800000 | 2319.92 |
| 1417651200000 | 2309.14 |
| 1417737600000 | 2331.96 |
| 1417996800000 | 2308.74 |
| 1418083200000 | 2274.62 |
| 1418169600000 | 2256.12 |
| 1418256000000 | 2248.27 |
| 1418342400000 | 2202.9 |
| 1418601600000 | 2144.9 |
| 1418688000000 | 2204.63 |
| 1418774400000 | 2192.69 |
| 1418860800000 | 2243.03 |
| 1418947200000 | 2238.09 |
| 1419206400000 | 2244.87 |
| 1419292800000 | 2260.97 |
| 1419379200000 | 2254.48 |
| 1419465600000 | 2254.48 |
| 1419552000000 | 2250.96 |
| 1419811200000 | 2262.14 |
| 1419897600000 | 2222.85 |
| 1419984000000 | 2225.06 |
| 1420156800000 | 2203.9 |
| 1420416000000 | 2117.21 |
| 1420502400000 | 2098.75 |
| 1420588800000 | 2093.3 |
| 1420675200000 | 2163.12 |
| 1420761600000 | 2134.03 |
| 1421020800000 | 2155.46 |
| 1421107200000 | 2180.95 |
| 1421193600000 | 2150.33 |
| 1421280000000 | 2162.43 |
| 1421366400000 | 2170.83 |
| 1421625600000 | 2204.76 |
| 1421712000000 | 2217.08 |
| 1421798400000 | 2238.32 |
| 1421884800000 | 2240.14 |
| 1421971200000 | 2251 |
| 1422230400000 | 2270.38 |
| 1422316800000 | 2273.61 |
| 1422403200000 | 2256.42 |
| 1422489600000 | 2265.5 |
| 1422576000000 | 2240.34 |
| 1422835200000 | 2261.69 |
| 1422921600000 | 2308.54 |
| 1423008000000 | 2313.65 |
| 1423094400000 | 2319.98 |
| 1423180800000 | 2296.94 |
| 1423440000000 | 2273.2 |
| 1423526400000 | 2294.74 |
| 1423612800000 | 2282.66 |
| 1423699200000 | 2318.68 |
| 1423785600000 | 2338.97 |
| 1424044800000 | 2335.37 |
| 1424131200000 | 2335.3 |
| 1424217600000 | 2349.71 |
| 1424304000000 | 2371.89 |
| 1424390400000 | 2366.23 |
| 1424649600000 | 2380.05 |
| 1424736000000 | 2388.11 |
| 1424822400000 | 2388.29 |
| 1424908800000 | 2371.07 |
| 1424995200000 | 2389.52 |
| 1425254400000 | 2371.51 |
| 1425340800000 | 2346.09 |
| 1425427200000 | 2343.59 |
| 1425513600000 | 2359.22 |
| 1425600000000 | 2323.7 |
| 1425859200000 | 2307.2 |
| 1425945600000 | 2253.31 |
| 1426032000000 | 2276.45 |
| 1426118400000 | 2280.89 |
| 1426204800000 | 2270.91 |
| 1426464000000 | 2305.16 |
| 1426550400000 | 2294.74 |
| 1426636800000 | 2305.4 |
| 1426723200000 | 2304.44 |
| 1426809600000 | 2364.17 |
| 1427068800000 | 2380.19 |
| 1427155200000 | 2391.9 |
| 1427241600000 | 2378.44 |
| 1427328000000 | 2355.39 |
| 1427414400000 | 2363.51 |
| 1427673600000 | 2373.16 |
| 1427760000000 | 2331.55 |
| 1427846400000 | 2348.55 |
| 1427932800000 | 2381.05 |
| 1428019200000 | 2381.05 |
| 1428278400000 | 2414.09 |
| 1428364800000 | 2411 |
| 1428451200000 | 2390.1 |
| 1428537600000 | 2397.68 |
| 1428624000000 | 2400.61 |
| 1428883200000 | 2394.59 |
| 1428969600000 | 2406.09 |
| 1429056000000 | 2401.86 |
| 1429142400000 | 2408.22 |
| 1429228800000 | 2387.85 |
| 1429488000000 | 2404.18 |
| 1429574400000 | 2408.75 |
| 1429660800000 | 2411.31 |
| 1429747200000 | 2415.5 |
| 1429833600000 | 2439.83 |
| 1430092800000 | 2476.24 |
| 1430179200000 | 2455.51 |
| 1430265600000 | 2431.75 |
| 1430352000000 | 2450.87 |
| 1430438400000 | 2454.59 |
| 1430697600000 | 2458.54 |
| 1430784000000 | 2413.41 |
| 1430870400000 | 2451.93 |
| 1430956800000 | 2425.75 |
| 1431043200000 | 2475.66 |
| 1431302400000 | 2441.45 |
| 1431388800000 | 2434.53 |
| 1431475200000 | 2454.25 |
| 1431561600000 | 2491.18 |
| 1431648000000 | 2489.29 |
| 1431907200000 | 2482.29 |
| 1431993600000 | 2480.93 |
| 1432080000000 | 2484.73 |
| 1432166400000 | 2495.2 |
| 1432252800000 | 2471.16 |
| 1432512000000 | 2458.77 |
| 1432598400000 | 2417.31 |
| 1432684800000 | 2457.04 |
| 1432771200000 | 2448.37 |
| 1432857600000 | 2400.09 |
| 1433116800000 | 2395.12 |
| 1433203200000 | 2436.22 |
| 1433289600000 | 2479.41 |
| 1433376000000 | 2459.9 |
| 1433462400000 | 2389.6 |
| 1433721600000 | 2383.37 |
| 1433808000000 | 2388.47 |
| 1433894400000 | 2442.64 |
| 1433980800000 | 2444.72 |
| 1434067200000 | 2417.96 |
| 1434326400000 | 2372.46 |
| 1434412800000 | 2381.39 |
| 1434499200000 | 2358.11 |
| 1434585600000 | 2400.02 |
| 1434672000000 | 2390.03 |
| 1434931200000 | 2493.73 |
| 1435017600000 | 2475.63 |
| 1435104000000 | 2468.76 |
| 1435190400000 | 2470.51 |
| 1435276800000 | 2466.26 |
| 1435536000000 | 2378.45 |
| 1435622400000 | 2337.84 |
| 1435708800000 | 2374.07 |
| 1435795200000 | 2351.9 |
| 1435881600000 | 2338.39 |
| 1436140800000 | 2287.78 |
| 1436227200000 | 2210.54 |
| 1436313600000 | 2252.39 |
| 1436400000000 | 2304.2 |
| 1436486400000 | 2399.96 |
| 1436745600000 | 2409.64 |
| 1436832000000 | 2421.78 |
| 1436918400000 | 2420.36 |
| 1437004800000 | 2444.22 |
| 1437091200000 | 2435.13 |
| 1437350400000 | 2446.9 |
| 1437436800000 | 2444.95 |
| 1437523200000 | 2424.95 |
| 1437609600000 | 2445.19 |
| 1437696000000 | 2430.22 |
| 1437955200000 | 2397.94 |
| 1438041600000 | 2407.36 |
| 1438128000000 | 2424.2 |
| 1438214400000 | 2414.84 |
| 1438300800000 | 2459.08 |
| 1438560000000 | 2460.63 |
| 1438646400000 | 2454.41 |
| 1438732800000 | 2469.18 |
| 1438819200000 | 2477.67 |
| 1438905600000 | 2465.44 |
| 1439164800000 | 2493.93 |
| 1439251200000 | 2464.59 |
| 1439337600000 | 2414.88 |
| 1439424000000 | 2432.51 |
| 1439510400000 | 2417.41 |
| 1439769600000 | 2421.84 |
| 1439856000000 | 2408.21 |
| 1439942400000 | 2371.53 |
| 1440028800000 | 2352.82 |
| 1440115200000 | 2303.44 |
| 1440374400000 | 2233.4 |
| 1440460800000 | 2291.01 |
| 1440547200000 | 2257.53 |
| 1440633600000 | 2295.38 |
| 1440720000000 | 2304.65 |
| 1440979200000 | 2291.02 |
| 1441065600000 | 2247.59 |
| 1441152000000 | 2247.91 |
| 1441238400000 | 2269.22 |
| 1441324800000 | 2211.24 |
| 1441584000000 | 2232.06 |
| 1441670400000 | 2261.71 |
| 1441756800000 | 2289.81 |
| 1441843200000 | 2269.46 |
| 1441929600000 | 2257.97 |
| 1442188800000 | 2243.97 |
| 1442275200000 | 2264.14 |
| 1442361600000 | 2302.12 |
| 1442448000000 | 2312.75 |
| 1442534400000 | 2269.69 |
| 1442793600000 | 2257.73 |
| 1442880000000 | 2172.69 |
| 1442966400000 | 2178.34 |
| 1443052800000 | 2165.69 |
| 1443139200000 | 2208.46 |
| 1443398400000 | 2159.71 |
| 1443484800000 | 2151.14 |
| 1443571200000 | 2195.37 |
| 1443657600000 | 2190.05 |
| 1443744000000 | 2218.82 |
| 1444003200000 | 2281.8 |
| 1444089600000 | 2315.57 |
| 1444176000000 | 2310.91 |
| 1444262400000 | 2324.4 |
| 1444348800000 | 2350.47 |
| 1444608000000 | 2348.38 |
| 1444694400000 | 2328.46 |
| 1444780800000 | 2325.09 |
| 1444867200000 | 2346.7 |
| 1444953600000 | 2357.9 |
| 1445212800000 | 2345.07 |
| 1445299200000 | 2337.35 |
| 1445385600000 | 2351.56 |
| 1445472000000 | 2361.28 |
| 1445558400000 | 2391.33 |
| 1445817600000 | 2382.06 |
| 1445904000000 | 2358.87 |
| 1445990400000 | 2382.79 |
| 1446076800000 | 2359.18 |
| 1446163200000 | 2382.85 |
| 1446422400000 | 2389.45 |
| 1446508800000 | 2378.97 |
| 1446595200000 | 2367.07 |
| 1446681600000 | 2381.69 |
| 1446768000000 | 2357.3 |
| 1447027200000 | 2322.48 |
| 1447113600000 | 2312.25 |
| 1447200000000 | 2338.6 |
| 1447286400000 | 2302.07 |
| 1447372800000 | 2275.51 |
| 1447632000000 | 2271.07 |
| 1447718400000 | 2318.56 |
| 1447804800000 | 2305.49 |
| 1447891200000 | 2331.61 |
| 1447977600000 | 2315.31 |
| 1448236800000 | 2295.19 |
| 1448323200000 | 2266.79 |
| 1448409600000 | 2290.26 |
| 1448496000000 | 2318.52 |
| 1448582400000 | 2308.89 |
| 1448841600000 | 2314.9 |
| 1448928000000 | 2308.48 |
| 1449014400000 | 2296.97 |
| 1449100800000 | 2277.71 |
| 1449187200000 | 2279.49 |
| 1449446400000 | 2292.45 |
| 1449532800000 | 2261.54 |
| 1449619200000 | 2259.99 |
| 1449705600000 | 2251.97 |
| 1449792000000 | 2222.43 |
| 1450051200000 | 2191.57 |
| 1450137600000 | 2236.36 |
| 1450224000000 | 2247.82 |
| 1450310400000 | 2250.42 |
| 1450396800000 | 2226.7 |
| 1450656000000 | 2215.3 |
| 1450742400000 | 2225.87 |
| 1450828800000 | 2256.75 |
| 1450915200000 | 2268.02 |
| 1451001600000 | 2268.02 |
| 1451260800000 | 2250.67 |
| 1451347200000 | 2277.14 |
| 1451433600000 | 2267.63 |
| 1451520000000 | 2238.35 |
| 1451865600000 | 2172.48 |
| 1451952000000 | 2163.43 |
| 1452038400000 | 2142.09 |
| 1452124800000 | 2123.25 |
| 1452211200000 | 2105.72 |
| 1452470400000 | 2086.86 |
| 1452556800000 | 2112.21 |
| 1452643200000 | 2123.99 |
| 1452729600000 | 2082.83 |
| 1452816000000 | 2056.46 |
| 1453075200000 | 2029.76 |
| 1453161600000 | 2074.68 |
| 1453248000000 | 2004.29 |
| 1453334400000 | 2028.49 |
| 1453420800000 | 2092.55 |
| 1453680000000 | 2084.99 |
| 1453766400000 | 2108.77 |
| 1453852800000 | 2124.58 |
| 1453939200000 | 2110.55 |
| 1454025600000 | 2135.3 |
| 1454284800000 | 2141.36 |
| 1454371200000 | 2091.8 |
| 1454457600000 | 2092.01 |
| 1454544000000 | 2115.62 |
| 1454630400000 | 2097.57 |
| 1454889600000 | 2032.1 |
| 1454976000000 | 2027.18 |
| 1455062400000 | 2036.58 |
| 1455148800000 | 1982.77 |
| 1455235200000 | 2011.16 |
| 1455494400000 | 2054.1 |
| 1455580800000 | 2053.99 |
| 1455667200000 | 2110.1 |
| 1455753600000 | 2107.41 |
| 1455840000000 | 2100.5 |
| 1456099200000 | 2121.01 |
| 1456185600000 | 2092.96 |
| 1456272000000 | 2053.42 |
| 1456358400000 | 2095.76 |
| 1456444800000 | 2105.83 |
| 1456704000000 | 2112.83 |
| 1456790400000 | 2137.83 |
| 1456876800000 | 2137.43 |
| 1456963200000 | 2153.8 |
| 1457049600000 | 2188.12 |
| 1457308800000 | 2174.77 |
| 1457395200000 | 2172 |
| 1457481600000 | 2173.37 |
| 1457568000000 | 2165.09 |
| 1457654400000 | 2236.85 |
| 1457913600000 | 2233.32 |
| 1458000000000 | 2219.57 |
| 1458086400000 | 2208.21 |
| 1458172800000 | 2246.43 |
| 1458259200000 | 2251.33 |
| 1458518400000 | 2231.36 |
| 1458604800000 | 2225.3 |
| 1458691200000 | 2212.8 |
| 1458777600000 | 2167.12 |
| 1458864000000 | 2167.12 |
| 1459123200000 | 2177.12 |
| 1459209600000 | 2189.09 |
| 1459296000000 | 2258.18 |
| 1459382400000 | 2236.56 |
| 1459468800000 | 2194.45 |
| 1459728000000 | 2209.05 |
| 1459814400000 | 2160.13 |
| 1459900800000 | 2177.61 |
| 1459987200000 | 2159.91 |
| 1460073600000 | 2193.66 |
| 1460332800000 | 2205.83 |
| 1460419200000 | 2209.95 |
| 1460505600000 | 2259.09 |
| 1460592000000 | 2263.79 |
| 1460678400000 | 2262.43 |
| 1460937600000 | 2273.26 |
| 1461024000000 | 2312.22 |
| 1461110400000 | 2316.69 |
| 1461196800000 | 2305.82 |
| 1461283200000 | 2291.97 |
| 1461542400000 | 2288.13 |
| 1461628800000 | 2295.05 |
| 1461715200000 | 2310.66 |
| 1461801600000 | 2309.39 |
| 1461888000000 | 2278.14 |
| 1462147200000 | 2299.51 |
| 1462233600000 | 2266.41 |
| 1462320000000 | 2238.45 |
| 1462406400000 | 2224.22 |
| 1462492800000 | 2223.8 |
| 1462752000000 | 2231.24 |
| 1462838400000 | 2248.65 |
| 1462924800000 | 2245.02 |
| 1463011200000 | 2229.45 |
| 1463097600000 | 2219.03 |
| 1463356800000 | 2222.79 |
| 1463443200000 | 2218.99 |
| 1463529600000 | 2216.51 |
| 1463616000000 | 2183.88 |
| 1463702400000 | 2220.65 |
| 1463961600000 | 2206.63 |
| 1464048000000 | 2249 |
| 1464134400000 | 2269.9 |
| 1464220800000 | 2293.08 |
| 1464307200000 | 2283.29 |
| 1464566400000 | 2291.46 |
| 1464652800000 | 2279.37 |
| 1464739200000 | 2272.73 |
| 1464825600000 | 2269.33 |
| 1464912000000 | 2283.67 |
| 1465171200000 | 2294.17 |
| 1465257600000 | 2318.55 |
| 1465344000000 | 2310.93 |
| 1465430400000 | 2275.69 |
| 1465516800000 | 2218.35 |
| 1465776000000 | 2177.33 |
| 1465862400000 | 2110.78 |
| 1465948800000 | 2135.52 |
| 1466035200000 | 2107.36 |
| 1466121600000 | 2150.95 |
| 1466380800000 | 2243.27 |
| 1466467200000 | 2245.73 |
| 1466553600000 | 2254.05 |
| 1466640000000 | 2309.15 |
| 1466726400000 | 2085.94 |
| 1466985600000 | 1992.07 |
| 1467072000000 | 2057.92 |
| 1467158400000 | 2121.01 |
| 1467244800000 | 2144.72 |
| 1467331200000 | 2166.99 |
| 1467590400000 | 2149.09 |
| 1467676800000 | 2107.88 |
| 1467763200000 | 2062.04 |
| 1467849600000 | 2078.97 |
| 1467936000000 | 2107.11 |
| 1468195200000 | 2145.39 |
| 1468281600000 | 2180.41 |
| 1468368000000 | 2186.36 |
| 1468454400000 | 2211.3 |
| 1468540800000 | 2196.38 |
| 1468800000000 | 2189.36 |
| 1468886400000 | 2167.71 |
| 1468972800000 | 2191.36 |
| 1469059200000 | 2186.33 |
| 1469145600000 | 2185.09 |
| 1469404800000 | 2189.22 |
| 1469491200000 | 2193.82 |
| 1469577600000 | 2221.82 |
| 1469664000000 | 2229.77 |
| 1469750400000 | 2257.82 |
| 1470009600000 | 2240.53 |
| 1470096000000 | 2212.99 |
| 1470182400000 | 2197.9 |
| 1470268800000 | 2204.67 |
| 1470355200000 | 2222.28 |
| 1470614400000 | 2223.71 |
| 1470700800000 | 2255.87 |
| 1470787200000 | 2259.37 |
| 1470873600000 | 2288.27 |
| 1470960000000 | 2287.02 |
| 1471219200000 | 2290.1 |
| 1471305600000 | 2281.44 |
| 1471392000000 | 2263.5 |
| 1471478400000 | 2284.04 |
| 1471564800000 | 2265.73 |
| 1471824000000 | 2263.43 |
| 1471910400000 | 2277.89 |
| 1471996800000 | 2269.6 |
| 1472083200000 | 2262.15 |
| 1472169600000 | 2278.02 |
| 1472428800000 | 2247.75 |
| 1472515200000 | 2260.29 |
| 1472601600000 | 2250.3 |
| 1472688000000 | 2264.51 |
| 1472774400000 | 2309.24 |
| 1473033600000 | 2305.5 |
| 1473120000000 | 2319.64 |
| 1473206400000 | 2332.49 |
| 1473292800000 | 2332.55 |
| 1473379200000 | 2295.98 |
| 1473638400000 | 2274.18 |
| 1473724800000 | 2253.21 |
| 1473811200000 | 2244.05 |
| 1473897600000 | 2245.24 |
| 1473984000000 | 2210.83 |
| 1474243200000 | 2244.65 |
| 1474329600000 | 2240.69 |
| 1474416000000 | 2242.79 |
| 1474502400000 | 2310.18 |
| 1474588800000 | 2294.7 |
| 1474848000000 | 2264.52 |
| 1474934400000 | 2245.36 |
| 1475020800000 | 2261.56 |
| 1475107200000 | 2273.26 |
| 1475193600000 | 2278.14 |
| 1475452800000 | 2276.73 |
| 1475539200000 | 2287.08 |
| 1475625600000 | 2287.73 |
| 1475712000000 | 2277.35 |
| 1475798400000 | 2262.04 |
| 1476057600000 | 2280.75 |
| 1476144000000 | 2249.99 |
| 1476230400000 | 2235.25 |
| 1476316800000 | 2220.27 |
| 1476403200000 | 2246.45 |
| 1476662400000 | 2232.84 |
| 1476748800000 | 2256.96 |
| 1476835200000 | 2262.75 |
| 1476921600000 | 2262.04 |
| 1477008000000 | 2248.49 |
| 1477267200000 | 2259.68 |
| 1477353600000 | 2246.14 |
| 1477440000000 | 2254.06 |
| 1477526400000 | 2257.8 |
| 1477612800000 | 2270.44 |
| 1477872000000 | 2259.15 |
| 1477958400000 | 2257.81 |
| 1478044800000 | 2244.33 |
| 1478131200000 | 2238.35 |
| 1478217600000 | 2225.56 |
| 1478476800000 | 2245.37 |
| 1478563200000 | 2258.04 |
| 1478649600000 | 2265.58 |
| 1478736000000 | 2242.04 |
| 1478822400000 | 2220.3 |
| 1479081600000 | 2199.04 |
| 1479168000000 | 2217.02 |
| 1479254400000 | 2190.87 |
| 1479340800000 | 2203.77 |
| 1479427200000 | 2174.1 |
| 1479686400000 | 2196.2 |
| 1479772800000 | 2196.03 |
| 1479859200000 | 2173.98 |
| 1479945600000 | 2186.03 |
| 1480032000000 | 2198.8 |
| 1480291200000 | 2178.34 |
| 1480377600000 | 2205.43 |
| 1480464000000 | 2214.5 |
| 1480550400000 | 2206.79 |
| 1480636800000 | 2201.52 |
| 1480896000000 | 2234.76 |
| 1480982400000 | 2263.74 |
| 1481068800000 | 2298.46 |
| 1481155200000 | 2284.54 |
| 1481241600000 | 2284.63 |
| 1481500800000 | 2298.65 |
| 1481587200000 | 2327.03 |
| 1481673600000 | 2312.38 |
| 1481760000000 | 2283 |
| 1481846400000 | 2286.9 |
| 1482105600000 | 2289.98 |
| 1482192000000 | 2289.33 |
| 1482278400000 | 2296.31 |
| 1482364800000 | 2305.45 |
| 1482451200000 | 2308.46 |
| 1482710400000 | 2308.46 |
| 1482796800000 | 2311.99 |
| 1482883200000 | 2297.08 |
| 1482969600000 | 2314.65 |
| 1483056000000 | 2339.46 |
| 1483315200000 | 2349.85 |
| 1483401600000 | 2323.05 |
| 1483488000000 | 2341.97 |
| 1483574400000 | 2369.06 |
| 1483660800000 | 2367 |
| 1483920000000 | 2353.71 |
| 1484006400000 | 2360.93 |
| 1484092800000 | 2334.96 |
| 1484179200000 | 2366.31 |
| 1484265600000 | 2386.26 |
| 1484524800000 | 2363.77 |
| 1484611200000 | 2374.09 |
| 1484697600000 | 2370.03 |
| 1484784000000 | 2349.53 |
| 1484870400000 | 2368.31 |
| 1485129600000 | 2371.09 |
| 1485216000000 | 2375.89 |
| 1485302400000 | 2396.98 |
| 1485388800000 | 2374.56 |
| 1485475200000 | 2370.59 |
| 1485734400000 | 2340.43 |
| 1485820800000 | 2349.64 |
| 1485907200000 | 2360.04 |
| 1485993600000 | 2368.25 |
| 1486080000000 | 2380.5 |
| 1486339200000 | 2346.2 |
| 1486425600000 | 2322.34 |
| 1486512000000 | 2331.95 |
| 1486598400000 | 2348.83 |
| 1486684800000 | 2339.42 |
| 1486944000000 | 2361.53 |
| 1487030400000 | 2355.92 |
| 1487116800000 | 2370.1 |
| 1487203200000 | 2380.82 |
| 1487289600000 | 2355.86 |
| 1487548800000 | 2352.59 |
| 1487635200000 | 2343.71 |
| 1487721600000 | 2348.75 |
| 1487808000000 | 2358.85 |
| 1487894400000 | 2332.02 |
| 1488153600000 | 2341.82 |
| 1488240000000 | 2351.7 |
| 1488326400000 | 2380.46 |
| 1488412800000 | 2375.9 |
| 1488499200000 | 2398.39 |
| 1488758400000 | 2396.67 |
| 1488844800000 | 2384.13 |
| 1488931200000 | 2381.74 |
| 1489017600000 | 2397.49 |
| 1489104000000 | 2421.7 |
| 1489363200000 | 2425.63 |
| 1489449600000 | 2408.95 |
| 1489536000000 | 2408.89 |
| 1489622400000 | 2446.84 |
| 1489708800000 | 2454.87 |
| 1489968000000 | 2451.74 |
| 1490054400000 | 2462.32 |
| 1490140800000 | 2456.33 |
| 1490227200000 | 2472.46 |
| 1490313600000 | 2473.28 |
| 1490572800000 | 2491.85 |
| 1490659200000 | 2502.93 |
| 1490745600000 | 2485.99 |
| 1490832000000 | 2492.42 |
| 1490918400000 | 2500.64 |
| 1491177600000 | 2474.18 |
| 1491264000000 | 2483.32 |
| 1491350400000 | 2480.81 |
| 1491436800000 | 2494.65 |
| 1491523200000 | 2493.01 |
| 1491782400000 | 2475.25 |
| 1491868800000 | 2479.78 |
| 1491955200000 | 2479.18 |
| 1492041600000 | 2466.79 |
| 1492128000000 | 2466.79 |
| 1492387200000 | 2475.73 |
| 1492473600000 | 2448.55 |
| 1492560000000 | 2459.76 |
| 1492646400000 | 2505.16 |
| 1492732800000 | 2479.39 |
| 1492992000000 | 2627.09 |
| 1493078400000 | 2650.79 |
| 1493164800000 | 2642.25 |
| 1493251200000 | 2631.77 |
| 1493337600000 | 2636.04 |
| 1493596800000 | 2642.82 |
| 1493683200000 | 2658.42 |
| 1493769600000 | 2659.97 |
| 1493856000000 | 2705.7 |
| 1493942400000 | 2747.02 |
| 1494201600000 | 2713.18 |
| 1494288000000 | 2708.47 |
| 1494374400000 | 2704.63 |
| 1494460800000 | 2693.63 |
| 1494547200000 | 2722.95 |
| 1494806400000 | 2744.81 |
| 1494892800000 | 2773.59 |
| 1494979200000 | 2746.86 |
| 1495065600000 | 2725.14 |
| 1495152000000 | 2761.62 |
| 1495411200000 | 2772.21 |
| 1495497600000 | 2777.58 |
| 1495584000000 | 2767.24 |
| 1495670400000 | 2774.44 |
| 1495756800000 | 2766.52 |
| 1496016000000 | 2763.8 |
| 1496102400000 | 2757.28 |
| 1496188800000 | 2767.6 |
| 1496275200000 | 2781.99 |
| 1496361600000 | 2809.22 |
| 1496620800000 | 2787.09 |
| 1496707200000 | 2771.79 |
| 1496793600000 | 2769.61 |
| 1496880000000 | 2757.46 |
| 1496966400000 | 2765.32 |
| 1497225600000 | 2739.71 |
| 1497312000000 | 2752.89 |
| 1497398400000 | 2764.81 |
| 1497484800000 | 2721.01 |
| 1497571200000 | 2757.52 |
| 1497830400000 | 2773.45 |
| 1497916800000 | 2755.13 |
| 1498003200000 | 2750.81 |
| 1498089600000 | 2757.23 |
| 1498176000000 | 2760.14 |
| 1498435200000 | 2775.81 |
| 1498521600000 | 2775.09 |
| 1498608000000 | 2789.78 |
| 1498694400000 | 2753.95 |
| 1498780800000 | 2732.17 |
| 1499040000000 | 2757.97 |
| 1499126400000 | 2744.34 |
| 1499212800000 | 2743.11 |
| 1499299200000 | 2745.1 |
| 1499385600000 | 2738.18 |
| 1499644800000 | 2747.54 |
| 1499731200000 | 2742.18 |
| 1499817600000 | 2783.64 |
| 1499904000000 | 2787.39 |
| 1499990400000 | 2799.86 |
| 1500249600000 | 2801.26 |
| 1500336000000 | 2800.41 |
| 1500422400000 | 2806.03 |
| 1500508800000 | 2826.67 |
| 1500595200000 | 2790.69 |
| 1500854400000 | 2788.98 |
| 1500940800000 | 2810.85 |
| 1501027200000 | 2821.53 |
| 1501113600000 | 2826.61 |
| 1501200000000 | 2817.17 |
| 1501459200000 | 2807.2 |
| 1501545600000 | 2830.65 |
| 1501632000000 | 2832.34 |
| 1501718400000 | 2850.46 |
| 1501804800000 | 2856.99 |
| 1502064000000 | 2868.37 |
| 1502150400000 | 2860.56 |
| 1502236800000 | 2824.39 |
| 1502323200000 | 2810.46 |
| 1502409600000 | 2792.04 |
| 1502668800000 | 2823.96 |
| 1502755200000 | 2818.95 |
| 1502841600000 | 2835.03 |
| 1502928000000 | 2830.66 |
| 1503014400000 | 2814.59 |
| 1503273600000 | 2816.52 |
| 1503360000000 | 2826.7 |
| 1503446400000 | 2830.09 |
| 1503532800000 | 2826.19 |
| 1503619200000 | 2836.92 |
| 1503878400000 | 2843.29 |
| 1503964800000 | 2834.16 |
| 1504051200000 | 2823.22 |
| 1504137600000 | 2834.41 |
| 1504224000000 | 2850.61 |
| 1504483200000 | 2849 |
| 1504569600000 | 2844.59 |
| 1504656000000 | 2856.07 |
| 1504742400000 | 2880.17 |
| 1504828800000 | 2885.61 |
| 1505088000000 | 2911.29 |
| 1505174400000 | 2921.57 |
| 1505260800000 | 2916.08 |
| 1505347200000 | 2910.31 |
| 1505433600000 | 2923.51 |
| 1505692800000 | 2930.08 |
| 1505779200000 | 2942.47 |
| 1505865600000 | 2947.05 |
| 1505952000000 | 2942.63 |
| 1506038400000 | 2962.89 |
| 1506297600000 | 2937.78 |
| 1506384000000 | 2913.24 |
| 1506470400000 | 2911.91 |
| 1506556800000 | 2933.45 |
| 1506643200000 | 2960.38 |
| 1506902400000 | 2949.35 |
| 1506988800000 | 2963.24 |
| 1507075200000 | 2962.08 |
| 1507161600000 | 2957.82 |
| 1507248000000 | 2952.06 |
| 1507507200000 | 2956.13 |
| 1507593600000 | 2975.84 |
| 1507680000000 | 2983.11 |
| 1507766400000 | 2982.72 |
| 1507852800000 | 2971.56 |
| 1508112000000 | 2968.05 |
| 1508198400000 | 2956.44 |
| 1508284800000 | 2976.63 |
| 1508371200000 | 2984.36 |
| 1508457600000 | 2969.43 |
| 1508716800000 | 2964.18 |
| 1508803200000 | 2970.68 |
| 1508889600000 | 2973.36 |
| 1508976000000 | 2985.71 |
| 1509062400000 | 2976.45 |
| 1509321600000 | 2988 |
| 1509408000000 | 2999.74 |
| 1509494400000 | 2996.43 |
| 1509580800000 | 3008.78 |
| 1509667200000 | 2997.56 |
| 1509926400000 | 2983.78 |
| 1510012800000 | 2968.18 |
| 1510099200000 | 2967.74 |
| 1510185600000 | 2946.86 |
| 1510272000000 | 2940.5 |
| 1510531200000 | 2917.84 |
| 1510617600000 | 2931.5 |
| 1510704000000 | 2934.9 |
| 1510790400000 | 2947.72 |
| 1510876800000 | 2939.53 |
| 1511136000000 | 2942.32 |
| 1511222400000 | 2948.72 |
| 1511308800000 | 2958.41 |
| 1511395200000 | 2987.5 |
| 1511481600000 | 3016.35 |
| 1511740800000 | 2998.19 |
| 1511827200000 | 3002.31 |
| 1511913600000 | 3003.7 |
| 1512000000000 | 3010.9 |
| 1512086400000 | 2966.74 |
| 1512345600000 | 3000.58 |
| 1512432000000 | 2990.26 |
| 1512518400000 | 2979.88 |
| 1512604800000 | 2986.75 |
| 1512691200000 | 2983.89 |
| 1512950400000 | 2988.09 |
| 1513036800000 | 2990.95 |
| 1513123200000 | 2982.2 |
| 1513209600000 | 2965.17 |
| 1513296000000 | 2957.47 |
| 1513555200000 | 3009.06 |
| 1513641600000 | 2991.45 |
| 1513728000000 | 2993.35 |
| 1513814400000 | 3002.84 |
| 1513900800000 | 2985.62 |
| 1514160000000 | 2985.62 |
| 1514246400000 | 2993.44 |
| 1514332800000 | 3003.17 |
| 1514419200000 | 2999.97 |
| 1514505600000 | 3003.42 |
| 1514851200000 | 2999.91 |
| 1514937600000 | 3015.48 |
| 1515024000000 | 3072.96 |
| 1515110400000 | 3094.51 |
| 1515369600000 | 3087.4 |
| 1515456000000 | 3093.93 |
| 1515542400000 | 3095.66 |
| 1515628800000 | 3099.99 |
| 1515715200000 | 3140.1 |
| 1515974400000 | 3169.93 |
| 1516060800000 | 3166.41 |
| 1516147200000 | 3160.14 |
| 1516233600000 | 3158.07 |
| 1516320000000 | 3172.6 |
| 1516579200000 | 3189.33 |
| 1516665600000 | 3198.22 |
| 1516752000000 | 3198.72 |
| 1516838400000 | 3219 |
| 1516924800000 | 3228.22 |
| 1517184000000 | 3201.22 |
| 1517270400000 | 3190.56 |
| 1517356800000 | 3210.61 |
| 1517443200000 | 3201.26 |
| 1517529600000 | 3143.98 |
| 1517788800000 | 3091.69 |
| 1517875200000 | 3002.07 |
| 1517961600000 | 3044.64 |
| 1518048000000 | 2978.35 |
| 1518134400000 | 2935.38 |
| 1518393600000 | 2976.6 |
| 1518480000000 | 2978.51 |
| 1518566400000 | 3021.58 |
| 1518652800000 | 3070.87 |
| 1518739200000 | 3098.55 |
| 1518998400000 | 3071.76 |
| 1519084800000 | 3076.51 |
| 1519171200000 | 3078.24 |
| 1519257600000 | 3080.93 |
| 1519344000000 | 3080.15 |
| 1519603200000 | 3091.38 |
| 1519689600000 | 3076.32 |
| 1519776000000 | 3053.92 |
| 1519862400000 | 3018.83 |
| 1519948800000 | 2986.12 |
| 1520208000000 | 3004.68 |
| 1520294400000 | 3028.35 |
| 1520380800000 | 3040.4 |
| 1520467200000 | 3060.69 |
| 1520553600000 | 3072.18 |
| 1520812800000 | 3074.54 |
| 1520899200000 | 3074.59 |
| 1520985600000 | 3059.72 |
| 1521072000000 | 3067.99 |
| 1521158400000 | 3064.79 |
| 1521417600000 | 3047.23 |
| 1521504000000 | 3046.86 |
| 1521590400000 | 3037.85 |
| 1521676800000 | 3009.43 |
| 1521763200000 | 2984.04 |
| 1522022400000 | 2988.05 |
| 1522108800000 | 3006.89 |
| 1522195200000 | 3008.48 |
| 1522281600000 | 3013.33 |
| 1522368000000 | 3013.33 |
| 1522627200000 | 3016.03 |
| 1522713600000 | 2998.13 |
| 1522800000000 | 2997.9 |
| 1522886400000 | 3053.69 |
| 1522972800000 | 3054.09 |
| 1523232000000 | 3070.97 |
| 1523318400000 | 3103.75 |
| 1523404800000 | 3096.22 |
| 1523491200000 | 3094.99 |
| 1523577600000 | 3102.74 |
| 1523836800000 | 3113.62 |
| 1523923200000 | 3132.53 |
| 1524009600000 | 3153.96 |
| 1524096000000 | 3157.82 |
| 1524182400000 | 3146.57 |
| 1524441600000 | 3144.1 |
| 1524528000000 | 3146.74 |
| 1524614400000 | 3118.13 |
| 1524700800000 | 3127.98 |
| 1524787200000 | 3143.06 |
| 1525046400000 | 3156.83 |
| 1525132800000 | 3132.66 |
| 1525219200000 | 3132.48 |
| 1525305600000 | 3122.01 |
| 1525392000000 | 3124.29 |
| 1525651200000 | 3129.06 |
| 1525737600000 | 3113.04 |
| 1525824000000 | 3119.43 |
| 1525910400000 | 3132.62 |
| 1525996800000 | 3153.81 |
| 1526256000000 | 3158.29 |
| 1526342400000 | 3131.55 |
| 1526428800000 | 3117.55 |
| 1526515200000 | 3148.72 |
| 1526601600000 | 3139.83 |
| 1526860800000 | 3149.2 |
| 1526947200000 | 3159.75 |
| 1527033600000 | 3104.06 |
| 1527120000000 | 3100.91 |
| 1527206400000 | 3080 |
| 1527465600000 | 3056.51 |
| 1527552000000 | 3002.62 |
| 1527638400000 | 3017.81 |
| 1527724800000 | 3023.32 |
| 1527811200000 | 3054.96 |
| 1528070400000 | 3070.69 |
| 1528156800000 | 3056.15 |
| 1528243200000 | 3081.83 |
| 1528329600000 | 3086.9 |
| 1528416000000 | 3072.23 |
| 1528675200000 | 3097.6 |
| 1528761600000 | 3083.08 |
| 1528848000000 | 3081.43 |
| 1528934400000 | 3088.72 |
| 1529020800000 | 3069.22 |
| 1529280000000 | 3041.24 |
| 1529366400000 | 2998.98 |
| 1529452800000 | 2992.86 |
| 1529539200000 | 2972.31 |
| 1529625600000 | 3016.82 |
| 1529884800000 | 2977.18 |
| 1529971200000 | 2971.63 |
| 1530057600000 | 2978.55 |
| 1530144000000 | 2948 |
| 1530230400000 | 2998.12 |
| 1530489600000 | 2955.2 |
| 1530576000000 | 2988.91 |
| 1530662400000 | 2991.04 |
| 1530748800000 | 3029.25 |
| 1530835200000 | 3049.45 |
| 1531094400000 | 3062.5 |
| 1531180800000 | 3072.72 |
| 1531267200000 | 3032.68 |
| 1531353600000 | 3051 |
| 1531440000000 | 3057.18 |
| 1531699200000 | 3058.59 |
| 1531785600000 | 3057.39 |
| 1531872000000 | 3057.66 |
| 1531958400000 | 3034.47 |
| 1532044800000 | 3049.76 |
| 1532304000000 | 3037.84 |
| 1532390400000 | 3064.29 |
| 1532476800000 | 3055.27 |
| 1532563200000 | 3079.19 |
| 1532649600000 | 3094.62 |
| 1532908800000 | 3099.46 |
| 1532995200000 | 3105.65 |
| 1533081600000 | 3089.28 |
| 1533168000000 | 3056.42 |
| 1533254400000 | 3061.2 |
| 1533513600000 | 3052.1 |
| 1533600000000 | 3082.85 |
| 1533686400000 | 3076.54 |
| 1533772800000 | 3070.38 |
| 1533859200000 | 2989.91 |
| 1534118400000 | 2983.58 |
| 1534204800000 | 2967.55 |
| 1534291200000 | 2904.1 |
| 1534377600000 | 2946.89 |
| 1534464000000 | 2951.46 |
| 1534723200000 | 2977.57 |
| 1534809600000 | 3014.39 |
| 1534896000000 | 3042.68 |
| 1534982400000 | 3037.72 |
| 1535068800000 | 3056.28 |
| 1535328000000 | 3092.85 |
| 1535414400000 | 3106.87 |
| 1535500800000 | 3109.78 |
| 1535587200000 | 3088.27 |
| 1535673600000 | 3044.56 |
| 1535932800000 | 3043.51 |
| 1536019200000 | 2990.88 |
| 1536105600000 | 2964.54 |
| 1536192000000 | 2959.38 |
| 1536278400000 | 2952.77 |
| 1536537600000 | 2968.65 |
| 1536624000000 | 2973.72 |
| 1536710400000 | 3009.97 |
| 1536796800000 | 3019.42 |
| 1536883200000 | 3029.74 |
| 1537142400000 | 3033.76 |
| 1537228800000 | 3045.27 |
| 1537315200000 | 3048.53 |
| 1537401600000 | 3098.38 |
| 1537488000000 | 3122.15 |
| 1537747200000 | 3119.97 |
| 1537833600000 | 3122.68 |
| 1537920000000 | 3131.18 |
| 1538006400000 | 3126.73 |
| 1538092800000 | 3085.34 |
| 1538352000000 | 3084.03 |
| 1538438400000 | 3054.4 |
| 1538524800000 | 3062.2 |
| 1538611200000 | 3014.47 |
| 1538697600000 | 2986.52 |
| 1538956800000 | 2944.06 |
| 1539043200000 | 2949.65 |
| 1539129600000 | 2905.15 |
| 1539216000000 | 2857.92 |
| 1539302400000 | 2852.9 |
| 1539561600000 | 2856.96 |
| 1539648000000 | 2902.52 |
| 1539734400000 | 2875.66 |
| 1539820800000 | 2853.07 |
| 1539907200000 | 2838.15 |
| 1540166400000 | 2813.04 |
| 1540252800000 | 2761.24 |
| 1540339200000 | 2744.97 |
| 1540425600000 | 2783.84 |
| 1540512000000 | 2747.4 |
| 1540771200000 | 2762.2 |
| 1540857600000 | 2750.98 |
| 1540944000000 | 2799.78 |
| 1541030400000 | 2812.25 |
| 1541116800000 | 2817.66 |
| 1541376000000 | 2820.61 |
| 1541462400000 | 2812.37 |
| 1541548800000 | 2862.42 |
| 1541635200000 | 2848.45 |
| 1541721600000 | 2817.47 |
| 1541980800000 | 2766.88 |
| 1542067200000 | 2794.69 |
| 1542153600000 | 2784.45 |
| 1542240000000 | 2764.45 |
| 1542326400000 | 2778.34 |
| 1542585600000 | 2768.6 |
| 1542672000000 | 2723.63 |
| 1542758400000 | 2745.89 |
| 1542844800000 | 2728.61 |
| 1542931200000 | 2720.17 |
| 1543190400000 | 2746.18 |
| 1543276800000 | 2729.79 |
| 1543363200000 | 2725.87 |
| 1543449600000 | 2765.91 |
| 1543536000000 | 2746.67 |
| 1543795200000 | 2776.12 |
| 1543881600000 | 2755.35 |
| 1543968000000 | 2716.6 |
| 1544054400000 | 2635.95 |
| 1544140800000 | 2657.7 |
| 1544400000000 | 2614.06 |
| 1544486400000 | 2636.07 |
| 1544572800000 | 2701.63 |
| 1544659200000 | 2691.02 |
| 1544745600000 | 2655.17 |
| 1545004800000 | 2633.39 |
| 1545091200000 | 2616.71 |
| 1545177600000 | 2641.89 |
| 1545264000000 | 2593.71 |
| 1545350400000 | 2592.07 |
| 1545609600000 | 2557.96 |
| 1545696000000 | 2557.96 |
| 1545782400000 | 2556.61 |
| 1545868800000 | 2538.52 |
| 1545955200000 | 2589.96 |
| 1546214400000 | 2618.5 |
| 1546387200000 | 2579.12 |
| 1546473600000 | 2547.83 |
| 1546560000000 | 2620.07 |
| 1546819200000 | 2623.01 |
| 1546905600000 | 2650.48 |
| 1546992000000 | 2687.7 |
| 1547078400000 | 2688.47 |
| 1547164800000 | 2665.18 |
| 1547424000000 | 2650.26 |
| 1547510400000 | 2654.85 |
| 1547596800000 | 2660.49 |
| 1547683200000 | 2649.48 |
| 1547769600000 | 2690.91 |
| 1548028800000 | 2686.28 |
| 1548115200000 | 2674.95 |
| 1548201600000 | 2675.22 |
| 1548288000000 | 2683.06 |
| 1548374400000 | 2720.31 |
| 1548633600000 | 2708.79 |
| 1548720000000 | 2724.37 |
| 1548806400000 | 2750.22 |
| 1548892800000 | 2769.2 |
| 1548979200000 | 2780.99 |
| 1549238400000 | 2762.38 |
| 1549324800000 | 2806.26 |
| 1549411200000 | 2791.85 |
| 1549497600000 | 2737.98 |
| 1549584000000 | 2715.84 |
| 1549843200000 | 2731.55 |
| 1549929600000 | 2757 |
| 1550016000000 | 2765.76 |
| 1550102400000 | 2757.49 |
| 1550188800000 | 2800.82 |
| 1550448000000 | 2821.93 |
| 1550534400000 | 2824.54 |
| 1550620800000 | 2845.9 |
| 1550707200000 | 2845.49 |
| 1550793600000 | 2854.29 |
| 1551052800000 | 2864.19 |
| 1551139200000 | 2870.63 |
| 1551225600000 | 2871.14 |
| 1551312000000 | 2886.24 |
| 1551398400000 | 2900.72 |
| 1551657600000 | 2895.83 |
| 1551744000000 | 2895.3 |
| 1551830400000 | 2893.17 |
| 1551916800000 | 2860.15 |
| 1552003200000 | 2842.52 |
| 1552262400000 | 2857.48 |
| 1552348800000 | 2872.84 |
| 1552435200000 | 2899.93 |
| 1552521600000 | 2924.77 |
| 1552608000000 | 2957.31 |
| 1552867200000 | 2965.21 |
| 1552953600000 | 2977.84 |
| 1553040000000 | 2954.32 |
| 1553126400000 | 2954.73 |
| 1553212800000 | 2876.41 |
| 1553472000000 | 2879.58 |
| 1553558400000 | 2895.11 |
| 1553644800000 | 2886.36 |
| 1553731200000 | 2879.49 |
| 1553817600000 | 2907.27 |
| 1554076800000 | 2935.89 |
| 1554163200000 | 2938.45 |
| 1554249600000 | 2973.39 |
| 1554336000000 | 2965.12 |
| 1554422400000 | 2972.56 |
| 1554681600000 | 2978.49 |
| 1554768000000 | 2961.09 |
| 1554854400000 | 2963.36 |
| 1554940800000 | 2989.22 |
| 1555027200000 | 3009.69 |
| 1555286400000 | 3014.52 |
| 1555372800000 | 3022.72 |
| 1555459200000 | 3036.79 |
| 1555545600000 | 3029.68 |
| 1555632000000 | 3029.68 |
| 1555891200000 | 3032.78 |
| 1555977600000 | 3030.08 |
| 1556064000000 | 3023.42 |
| 1556150400000 | 2997.93 |
| 1556236800000 | 3013.36 |
| 1556496000000 | 3021.81 |
| 1556582400000 | 3036.03 |
| 1556668800000 | 3045.11 |
| 1556755200000 | 3011.49 |
| 1556841600000 | 3015.02 |
| 1557100800000 | 2982.79 |
| 1557187200000 | 2939.64 |
| 1557273600000 | 2954.27 |
| 1557360000000 | 2912.07 |
| 1557446400000 | 2923.62 |
| 1557705600000 | 2888.42 |
| 1557792000000 | 2923.17 |
| 1557878400000 | 2939.84 |
| 1557964800000 | 2971.65 |
| 1558051200000 | 2961.05 |
| 1558310400000 | 2923.79 |
| 1558396800000 | 2945.18 |
| 1558483200000 | 2934.81 |
| 1558569600000 | 2881.64 |
| 1558656000000 | 2916.81 |
| 1558915200000 | 2928.05 |
| 1559001600000 | 2911.65 |
| 1559088000000 | 2860.86 |
| 1559174400000 | 2873.33 |
| 1559260800000 | 2856.54 |
| 1559520000000 | 2888.16 |
| 1559606400000 | 2909.83 |
| 1559692800000 | 2933.1 |
| 1559779200000 | 2929.01 |
| 1559865600000 | 2990.36 |
| 1560124800000 | 2994.48 |
| 1560211200000 | 3009.33 |
| 1560297600000 | 2993.05 |
| 1560384000000 | 2980.36 |
| 1560470400000 | 2962.74 |
| 1560729600000 | 2976.2 |
| 1560816000000 | 3029.91 |
| 1560902400000 | 3042.94 |
| 1560988800000 | 3070.24 |
| 1561075200000 | 3070.65 |
| 1561334400000 | 3085.45 |
| 1561420800000 | 3080.22 |
| 1561507200000 | 3069.73 |
| 1561593600000 | 3064.5 |
| 1561680000000 | 3095.48 |
| 1561939200000 | 3093.47 |
| 1562025600000 | 3090.63 |
| 1562112000000 | 3112.51 |
| 1562198400000 | 3114.24 |
| 1562284800000 | 3082.04 |
| 1562544000000 | 3077.22 |
| 1562630400000 | 3065.93 |
| 1562716800000 | 3074.98 |
| 1562803200000 | 3067.16 |
| 1562889600000 | 3079.23 |
| 1563148800000 | 3086.24 |
| 1563235200000 | 3093.84 |
| 1563321600000 | 3071.75 |
| 1563408000000 | 3058.4 |
| 1563494400000 | 3062.92 |
| 1563753600000 | 3069.09 |
| 1563840000000 | 3077 |
| 1563926400000 | 3070.37 |
| 1564012800000 | 3060.22 |
| 1564099200000 | 3071.26 |
| 1564358400000 | 3067.07 |
| 1564444800000 | 3021.18 |
| 1564531200000 | 3023.26 |
| 1564617600000 | 3024.13 |
| 1564704000000 | 2934 |
| 1564963200000 | 2890.16 |
| 1565049600000 | 2886.8 |
| 1565136000000 | 2912.11 |
| 1565222400000 | 2972.69 |
| 1565308800000 | 2941.38 |
| 1565568000000 | 2936.53 |
| 1565654400000 | 2953.8 |
| 1565740800000 | 2884.72 |
| 1565827200000 | 2863.87 |
| 1565913600000 | 2899.44 |
| 1566172800000 | 2936.94 |
| 1566259200000 | 2918.49 |
| 1566345600000 | 2971.02 |
| 1566432000000 | 2941.09 |
| 1566518400000 | 2916.62 |
| 1566777600000 | 2929.09 |
| 1566864000000 | 2945.77 |
| 1566950400000 | 2927.62 |
| 1567036800000 | 2967.52 |
| 1567123200000 | 2973.28 |
| 1567382400000 | 2967.85 |
| 1567468800000 | 2951.21 |
| 1567555200000 | 3003.84 |
| 1567641600000 | 3038.27 |
| 1567728000000 | 3042.35 |
| 1567987200000 | 3035.12 |
| 1568073600000 | 3032.25 |
| 1568160000000 | 3033.61 |
| 1568246400000 | 3056.31 |
| 1568332800000 | 3077.11 |
| 1568592000000 | 3025.77 |
| 1568678400000 | 3048.49 |
| 1568764800000 | 3053.64 |
| 1568851200000 | 3075.15 |
| 1568937600000 | 3078.56 |
| 1569196800000 | 3042.27 |
| 1569283200000 | 3042.02 |
| 1569369600000 | 3007.4 |
| 1569456000000 | 3023.18 |
| 1569542400000 | 3038.19 |
| 1569801600000 | 3044.22 |
| 1569888000000 | 3007.2 |
| 1569974400000 | 2923.39 |
| 1570060800000 | 2941.94 |
| 1570147200000 | 2966.88 |
| 1570406400000 | 2987.72 |
| 1570492800000 | 2942.07 |
| 1570579200000 | 2970.81 |
| 1570665600000 | 3014.62 |
| 1570752000000 | 3072.13 |
| 1571011200000 | 3058.33 |
| 1571097600000 | 3093.92 |
| 1571184000000 | 3094.01 |
| 1571270400000 | 3101.64 |
| 1571356800000 | 3090.54 |
| 1571616000000 | 3097.98 |
| 1571702400000 | 3099.01 |
| 1571788800000 | 3093.74 |
| 1571875200000 | 3105.98 |
| 1571961600000 | 3120.01 |
| 1572220800000 | 3125.58 |
| 1572307200000 | 3137.51 |
| 1572393600000 | 3152.01 |
| 1572480000000 | 3144.86 |
| 1572566400000 | 3164.74 |
| 1572825600000 | 3192.27 |
| 1572912000000 | 3180.42 |
| 1572998400000 | 3190.63 |
| 1573084800000 | 3193.3 |
| 1573171200000 | 3184.85 |
| 1573430400000 | 3190.4 |
| 1573516800000 | 3196.69 |
| 1573603200000 | 3189.4 |
| 1573689600000 | 3184.69 |
| 1573776000000 | 3219.51 |
| 1574035200000 | 3224.47 |
| 1574121600000 | 3214.52 |
| 1574208000000 | 3203.08 |
| 1574294400000 | 3199.63 |
| 1574380800000 | 3191.78 |
| 1574640000000 | 3202.76 |
| 1574726400000 | 3208.04 |
| 1574812800000 | 3202.52 |
| 1574899200000 | 3196.31 |
| 1574985600000 | 3196.98 |
| 1575244800000 | 3150.52 |
| 1575331200000 | 3123.18 |
| 1575417600000 | 3161.26 |
| 1575504000000 | 3164.36 |
| 1575590400000 | 3187.03 |
| 1575849600000 | 3175.48 |
| 1575936000000 | 3185.54 |
| 1576022400000 | 3189.21 |
| 1576108800000 | 3208.08 |
| 1576195200000 | 3231.21 |
| 1576454400000 | 3269.83 |
| 1576540800000 | 3264.21 |
| 1576627200000 | 3250.61 |
| 1576713600000 | 3254.53 |
| 1576800000000 | 3270.75 |
| 1577059200000 | 3276.7 |
| 1577145600000 | 3278.94 |
| 1577232000000 | 3278.94 |
| 1577318400000 | 3281.45 |
| 1577404800000 | 3303.98 |
| 1577664000000 | 3288.09 |
| 1577750400000 | 3291 |
| 1577923200000 | 3318.08 |
| 1578009600000 | 3308.53 |
| 1578268800000 | 3302.36 |
| 1578355200000 | 3288.63 |
| 1578441600000 | 3292.13 |
| 1578528000000 | 3292.46 |
| 1578614400000 | 3293.35 |
| 1578873600000 | 3297.8 |
| 1578960000000 | 3297.32 |
| 1579046400000 | 3304.87 |
| 1579132800000 | 3306.39 |
| 1579219200000 | 3323.15 |
| 1579478400000 | 3310.6 |
| 1579564800000 | 3299.1 |
| 1579651200000 | 3275.56 |
| 1579737600000 | 3243.93 |
| 1579824000000 | 3262.97 |
| 1580083200000 | 3180.27 |
| 1580169600000 | 3208.19 |
| 1580256000000 | 3224.2 |
| 1580342400000 | 3193.74 |
| 1580428800000 | 3175.53 |
| 1580688000000 | 3185.27 |
| 1580774400000 | 3228.37 |
| 1580860800000 | 3245.32 |
| 1580947200000 | 3262.02 |
| 1581033600000 | 3253.55 |
| 1581292800000 | 3235 |
| 1581379200000 | 3253.43 |
| 1581465600000 | 3272.36 |
| 1581552000000 | 3253.46 |
| 1581638400000 | 3245.17 |
| 1581897600000 | 3251.83 |
| 1581984000000 | 3236.98 |
| 1582070400000 | 3253.47 |
| 1582156800000 | 3231.41 |
| 1582243200000 | 3229.94 |
| 1582502400000 | 3112.1 |
| 1582588800000 | 3055.35 |
| 1582675200000 | 3057.28 |
| 1582761600000 | 2992.61 |
| 1582848000000 | 2888.98 |
| 1583107200000 | 2939.92 |
| 1583193600000 | 2984.95 |
| 1583280000000 | 3015.16 |
| 1583366400000 | 2969.81 |
| 1583452800000 | 2878.27 |
| 1583712000000 | 2668.46 |
| 1583798400000 | 2609.94 |
| 1583884800000 | 2576.66 |
| 1583971200000 | 2218.9 |
| 1584057600000 | 2251.4 |
| 1584316800000 | 2126.79 |
| 1584403200000 | 2147.19 |
| 1584489600000 | 2001.1 |
| 1584576000000 | 2033.54 |
| 1584662400000 | 2141.64 |
| 1584921600000 | 2078.39 |
| 1585008000000 | 2260.95 |
| 1585094400000 | 2361.42 |
| 1585180800000 | 2469.03 |
| 1585267200000 | 2372.14 |
| 1585526400000 | 2375.55 |
| 1585612800000 | 2375 |
| 1585699200000 | 2265.66 |
| 1585785600000 | 2263.37 |
| 1585872000000 | 2211.52 |
| 1586131200000 | 2311.3 |
| 1586217600000 | 2382.72 |
| 1586304000000 | 2382.85 |
| 1586390400000 | 2438.62 |
| 1586476800000 | 2438.62 |
| 1586736000000 | 2430.15 |
| 1586822400000 | 2449.22 |
| 1586908800000 | 2342.06 |
| 1586995200000 | 2324.91 |
| 1587081600000 | 2415.05 |
| 1587340800000 | 2427.1 |
| 1587427200000 | 2337 |
| 1587513600000 | 2355.72 |
| 1587600000000 | 2378.71 |
| 1587686400000 | 2345.6 |
| 1587945600000 | 2410.65 |
| 1588032000000 | 2443.06 |
| 1588118400000 | 2501.61 |
| 1588204800000 | 2474.12 |
| 1588291200000 | 2486.66 |
| 1588550400000 | 2367.36 |
| 1588636800000 | 2411.82 |
| 1588723200000 | 2377.41 |
| 1588809600000 | 2406.88 |
| 1588896000000 | 2458.03 |
| 1589155200000 | 2418.53 |
| 1589241600000 | 2421.89 |
| 1589328000000 | 2349.29 |
| 1589414400000 | 2302.15 |
| 1589500800000 | 2311.06 |
| 1589760000000 | 2438.24 |
| 1589846400000 | 2426.14 |
| 1589932800000 | 2457.8 |
| 1590019200000 | 2420.53 |
| 1590105600000 | 2412.5 |
| 1590364800000 | 2469.03 |
| 1590451200000 | 2526.91 |
| 1590537600000 | 2564.83 |
| 1590624000000 | 2626.18 |
| 1590710400000 | 2601.65 |
| 1590969600000 | 2644.2 |
| 1591056000000 | 2710.36 |
| 1591142400000 | 2805.9 |
| 1591228800000 | 2834.71 |
| 1591315200000 | 2923.99 |
| 1591574400000 | 2910 |
| 1591660800000 | 2876.24 |
| 1591747200000 | 2851.14 |
| 1591833600000 | 2724.27 |
| 1591920000000 | 2705.32 |
| 1592179200000 | 2702.36 |
| 1592265600000 | 2768.18 |
| 1592352000000 | 2785.66 |
| 1592438400000 | 2765.51 |
| 1592524800000 | 2763.61 |
| 1592784000000 | 2762.28 |
| 1592870400000 | 2821.1 |
| 1592956800000 | 2724.84 |
| 1593043200000 | 2738.4 |
| 1593129600000 | 2731.71 |
| 1593388800000 | 2764.05 |
| 1593475200000 | 2757.03 |
| 1593561600000 | 2762.35 |
| 1593648000000 | 2822.12 |
| 1593734400000 | 2805.34 |
| 1593993600000 | 2866.19 |
| 1594080000000 | 2839.95 |
| 1594166400000 | 2817.62 |
| 1594252800000 | 2772.64 |
| 1594339200000 | 2805.64 |
| 1594598400000 | 2864.28 |
| 1594684800000 | 2848.17 |
| 1594771200000 | 2909.57 |
| 1594857600000 | 2903.16 |
| 1594944000000 | 2888.61 |
| 1595203200000 | 2907.7 |
| 1595289600000 | 2926.27 |
| 1595376000000 | 2917.17 |
| 1595462400000 | 2916.22 |
| 1595548800000 | 2878.72 |
| 1595808000000 | 2905.23 |
| 1595894400000 | 2890.52 |
| 1595980800000 | 2919.15 |
| 1596067200000 | 2862.23 |
| 1596153600000 | 2830.63 |
| 1596412800000 | 2863.01 |
| 1596499200000 | 2873.94 |
| 1596585600000 | 2932.72 |
| 1596672000000 | 2898.47 |
| 1596758400000 | 2888.71 |
| 1597017600000 | 2896.81 |
| 1597104000000 | 2964.18 |
| 1597190400000 | 2999.37 |
| 1597276800000 | 2992.23 |
| 1597363200000 | 2943.46 |
| 1597622400000 | 2957.42 |
| 1597708800000 | 2949.98 |
| 1597795200000 | 2967.94 |
| 1597881600000 | 2916.4 |
| 1597968000000 | 2893.81 |
| 1598227200000 | 2965.79 |
| 1598313600000 | 2967.7 |
| 1598400000000 | 2989.69 |
| 1598486400000 | 2960.3 |
| 1598572800000 | 2981.49 |
| 1598832000000 | 2964.67 |
| 1598918400000 | 2958.15 |
| 1599004800000 | 2981.76 |
| 1599091200000 | 2968.05 |
| 1599177600000 | 2932.34 |
| 1599436800000 | 2993.54 |
| 1599523200000 | 2936.46 |
| 1599609600000 | 2980.69 |
| 1599696000000 | 2984.89 |
| 1599782400000 | 2978.35 |
| 1600041600000 | 2999.56 |
| 1600128000000 | 3001.73 |
| 1600214400000 | 3001.12 |
| 1600300800000 | 2974.98 |
| 1600387200000 | 2951.13 |
| 1600646400000 | 2814.4 |
| 1600732800000 | 2795.59 |
| 1600819200000 | 2801.76 |
| 1600905600000 | 2768.56 |
| 1600992000000 | 2751.6 |
| 1601251200000 | 2822.08 |
| 1601337600000 | 2832.89 |
| 1601424000000 | 2821.03 |
| 1601510400000 | 2830.6 |
| 1601596800000 | 2827.42 |
| 1601856000000 | 2877 |
| 1601942400000 | 2893.19 |
| 1602028800000 | 2877.34 |
| 1602115200000 | 2892.99 |
| 1602201600000 | 2927.09 |
| 1602460800000 | 2944.65 |
| 1602547200000 | 2907.11 |
| 1602633600000 | 2907.79 |
| 1602720000000 | 2832.7 |
| 1602806400000 | 2889.12 |
| 1603065600000 | 2908.92 |
| 1603152000000 | 2917.19 |
| 1603238400000 | 2880.84 |
| 1603324800000 | 2869.15 |
| 1603411200000 | 2904.7 |
| 1603670400000 | 2843.58 |
| 1603756800000 | 2800.34 |
| 1603843200000 | 2688.46 |
| 1603929600000 | 2665.57 |
| 1604016000000 | 2677.29 |
| 1604275200000 | 2728.92 |
| 1604361600000 | 2816.33 |
| 1604448000000 | 2877.59 |
| 1604534400000 | 2941.13 |
| 1604620800000 | 2936.66 |
| 1604880000000 | 3142.08 |
| 1604966400000 | 3195.77 |
| 1605052800000 | 3190.97 |
| 1605139200000 | 3160.55 |
| 1605225600000 | 3174.82 |
| 1605484800000 | 3233.89 |
| 1605571200000 | 3251.5 |
| 1605657600000 | 3264.65 |
| 1605744000000 | 3233.21 |
| 1605830400000 | 3246.08 |
| 1606089600000 | 3233.71 |
| 1606176000000 | 3286.88 |
| 1606262400000 | 3298.27 |
| 1606348800000 | 3295.64 |
| 1606435200000 | 3327.45 |
| 1606694400000 | 3284.7 |
| 1606780800000 | 3338.56 |
| 1606867200000 | 3350.84 |
| 1606953600000 | 3366.28 |
| 1607040000000 | 3382.36 |
| 1607299200000 | 3358.98 |
| 1607385600000 | 3347.21 |
| 1607472000000 | 3333.9 |
| 1607558400000 | 3348.04 |
| 1607644800000 | 3318.93 |
| 1607904000000 | 3334.34 |
| 1607990400000 | 3340.42 |
| 1608076800000 | 3361.52 |
| 1608163200000 | 3379.97 |
| 1608249600000 | 3364.08 |
| 1608508800000 | 3277.77 |
| 1608595200000 | 3307.43 |
| 1608681600000 | 3350.3 |
| 1608768000000 | 3347.32 |
| 1608854400000 | 3347.32 |
| 1609113600000 | 3392.84 |
| 1609200000000 | 3415.71 |
| 1609286400000 | 3422.77 |
| 1609372800000 | 3374.93 |
| 1609718400000 | 3408.96 |
| 1609804800000 | 3395.69 |
| 1609891200000 | 3436.07 |
| 1609977600000 | 3450.48 |
| 1610064000000 | 3474.23 |
| 1610323200000 | 3415.96 |
| 1610409600000 | 3412.1 |
| 1610496000000 | 3421.32 |
| 1610582400000 | 3430.1 |
| 1610668800000 | 3381.08 |
| 1610928000000 | 3376.03 |
| 1611014400000 | 3382.11 |
| 1611100800000 | 3391.72 |
| 1611187200000 | 3383.6 |
| 1611273600000 | 3370.76 |
| 1611532800000 | 3304.22 |
| 1611619200000 | 3344.31 |
| 1611705600000 | 3291.87 |
| 1611792000000 | 3324.65 |
| 1611878400000 | 3267.58 |
| 1612137600000 | 3286.59 |
| 1612224000000 | 3334.58 |
| 1612310400000 | 3330.43 |
| 1612396800000 | 3348.36 |
| 1612483200000 | 3389.54 |
| 1612742400000 | 3406.77 |
| 1612828800000 | 3423.81 |
| 1612915200000 | 3421.8 |
| 1613001600000 | 3422.84 |
| 1613088000000 | 3436.13 |
| 1613347200000 | 3486.92 |
| 1613433600000 | 3482.43 |
| 1613520000000 | 3446.84 |
| 1613606400000 | 3434.51 |
| 1613692800000 | 3472.94 |
| 1613952000000 | 3473.27 |
| 1614038400000 | 3489.65 |
| 1614124800000 | 3489.06 |
| 1614211200000 | 3511.29 |
| 1614297600000 | 3437.84 |
| 1614556800000 | 3467.15 |
| 1614643200000 | 3479.56 |
| 1614729600000 | 3493.89 |
| 1614816000000 | 3490.37 |
| 1614902400000 | 3423.93 |
| 1615161600000 | 3475.39 |
| 1615248000000 | 3492.78 |
| 1615334400000 | 3532.73 |
| 1615420800000 | 3574.41 |
| 1615507200000 | 3574.6 |
| 1615766400000 | 3559.5 |
| 1615852800000 | 3565.53 |
| 1615939200000 | 3567.83 |
| 1616025600000 | 3575.84 |
| 1616112000000 | 3535.43 |
| 1616371200000 | 3524.64 |
| 1616457600000 | 3499 |
| 1616544000000 | 3487.01 |
| 1616630400000 | 3475.25 |
| 1616716800000 | 3495.87 |
| 1616976000000 | 3501.48 |
| 1617062400000 | 3527.28 |
| 1617148800000 | 3522.2 |
| 1617235200000 | 3548.2 |
| 1617321600000 | 3548.2 |
| 1617580800000 | 3559.67 |
| 1617667200000 | 3588.4 |
| 1617753600000 | 3609.09 |
| 1617840000000 | 3631.52 |
| 1617926400000 | 3629.56 |
| 1618185600000 | 3630.54 |
| 1618272000000 | 3650.32 |
| 1618358400000 | 3675.33 |
| 1618444800000 | 3691.88 |
| 1618531200000 | 3723.4 |
| 1618790400000 | 3745.87 |
| 1618876800000 | 3687.36 |
| 1618963200000 | 3701.82 |
| 1619049600000 | 3732.5 |
| 1619136000000 | 3733.22 |
| 1619395200000 | 3755.24 |
| 1619481600000 | 3755.5 |
| 1619568000000 | 3778.63 |
| 1619654400000 | 3783.61 |
| 1619740800000 | 3744.31 |
| 1620000000000 | 3779.31 |
| 1620086400000 | 3735.24 |
| 1620172800000 | 3777.16 |
| 1620259200000 | 3804.92 |
| 1620345600000 | 3853.42 |
| 1620604800000 | 3864.18 |
| 1620691200000 | 3797.77 |
| 1620777600000 | 3776.24 |
| 1620864000000 | 3778.37 |
| 1620950400000 | 3855.23 |
| 1621209600000 | 3846.49 |
| 1621296000000 | 3863.38 |
| 1621382400000 | 3809.27 |
| 1621468800000 | 3855.38 |
| 1621555200000 | 3870.76 |
| 1621814400000 | 3897.66 |
| 1621900800000 | 3896.22 |
| 1621987200000 | 3889.64 |
| 1622073600000 | 3904.53 |
| 1622160000000 | 3927.87 |
| 1622419200000 | 3918.54 |
| 1622505600000 | 3950.42 |
| 1622592000000 | 3955.05 |
| 1622678400000 | 3924.12 |
| 1622764800000 | 3936.18 |
| 1623024000000 | 3963.76 |
| 1623110400000 | 3969.55 |
| 1623196800000 | 3979.77 |
| 1623283200000 | 3964.31 |
| 1623369600000 | 3976.32 |
| 1623628800000 | 3992.34 |
| 1623715200000 | 4008.83 |
| 1623801600000 | 4014.58 |
| 1623888000000 | 3962.4 |
| 1623974400000 | 3880.37 |
| 1624233600000 | 3913.77 |
| 1624320000000 | 3915.99 |
| 1624406400000 | 3896.24 |
| 1624492800000 | 3938.12 |
| 1624579200000 | 3941.72 |
| 1624838400000 | 3894.02 |
| 1624924800000 | 3890.16 |
| 1625011200000 | 3844.25 |
| 1625097600000 | 3874.59 |
| 1625184000000 | 3866.02 |
| 1625443200000 | 3878.69 |
| 1625529600000 | 3838.5 |
| 1625616000000 | 3841.32 |
| 1625702400000 | 3788.94 |
| 1625788800000 | 3862.45 |
| 1626048000000 | 3881.37 |
| 1626134400000 | 3866.18 |
| 1626220800000 | 3859.76 |
| 1626307200000 | 3821.77 |
| 1626393600000 | 3805.8 |
| 1626652800000 | 3711.08 |
| 1626739200000 | 3724.02 |
| 1626825600000 | 3796.57 |
| 1626912000000 | 3810.44 |
| 1626998400000 | 3847.74 |
| 1627257600000 | 3864.63 |
| 1627344000000 | 3844.87 |
| 1627430400000 | 3877.21 |
| 1627516800000 | 3912.02 |
| 1627603200000 | 3895.69 |
| 1627862400000 | 3938.93 |
| 1627948800000 | 3951.49 |
| 1628035200000 | 3958.24 |
| 1628121600000 | 3980.76 |
| 1628208000000 | 3971.83 |
| 1628467200000 | 3961.99 |
| 1628553600000 | 3956.03 |
| 1628640000000 | 3983.48 |
| 1628726400000 | 3991.98 |
| 1628812800000 | 4020 |
| 1629072000000 | 3990.09 |
| 1629158400000 | 3958.41 |
| 1629244800000 | 3932.87 |
| 1629331200000 | 3836.37 |
| 1629417600000 | 3846.74 |
| 1629676800000 | 3898.49 |
| 1629763200000 | 3895.75 |
| 1629849600000 | 3899.23 |
| 1629936000000 | 3896.44 |
| 1630022400000 | 3915.03 |
| 1630281600000 | 3922.75 |
| 1630368000000 | 3921.64 |
| 1630454400000 | 3986.33 |
| 1630540800000 | 3991.84 |
| 1630627200000 | 3952.47 |
| 1630886400000 | 3975.6 |
| 1630972800000 | 3961.78 |
| 1631059200000 | 3921.07 |
| 1631145600000 | 3931.08 |
| 1631232000000 | 3921.53 |
| 1631491200000 | 3920.8 |
| 1631577600000 | 3910.74 |
| 1631664000000 | 3864.63 |
| 1631750400000 | 3868.83 |
| 1631836800000 | 3836.8 |
| 1632096000000 | 3775.4 |
| 1632182400000 | 3822.61 |
| 1632268800000 | 3868.75 |
| 1632355200000 | 3909.67 |
| 1632441600000 | 3862 |
| 1632700800000 | 3864.02 |
| 1632787200000 | 3778.38 |
| 1632873600000 | 3787.99 |
| 1632960000000 | 3755.01 |
| 1633046400000 | 3758.88 |
| 1633305600000 | 3748.11 |
| 1633392000000 | 3791.19 |
| 1633478400000 | 3729.3 |
| 1633564800000 | 3790.84 |
| 1633651200000 | 3773.6 |
| 1633910400000 | 3776.66 |
| 1633996800000 | 3756.91 |
| 1634083200000 | 3793.07 |
| 1634169600000 | 3845.16 |
| 1634256000000 | 3874.32 |
| 1634515200000 | 3843.3 |
| 1634601600000 | 3858 |
| 1634688000000 | 3878.32 |
| 1634774400000 | 3869.57 |
| 1634860800000 | 3894.93 |
| 1635120000000 | 3866.29 |
| 1635206400000 | 3889.49 |
| 1635292800000 | 3884.21 |
| 1635379200000 | 3939.61 |
| 1635465600000 | 3918.53 |
| 1635724800000 | 3959.33 |
| 1635811200000 | 3977.26 |
| 1635897600000 | 3990 |
| 1635984000000 | 3997.21 |
| 1636070400000 | 4028.38 |
| 1636329600000 | 4042.62 |
| 1636416000000 | 4038.72 |
| 1636502400000 | 4016.52 |
| 1636588800000 | 4004.33 |
| 1636675200000 | 4012.25 |
| 1636934400000 | 4027 |
| 1637020800000 | 4014.48 |
| 1637107200000 | 4000.16 |
| 1637193600000 | 4005.49 |
| 1637280000000 | 3979.07 |
| 1637539200000 | 3949.41 |
| 1637625600000 | 3926.03 |
| 1637712000000 | 3904.03 |
| 1637798400000 | 3931.79 |
| 1637884800000 | 3789.61 |
| 1638144000000 | 3792.27 |
| 1638230400000 | 3760.91 |
| 1638316800000 | 3866.91 |
| 1638403200000 | 3816.24 |
| 1638489600000 | 3786.58 |
| 1638748800000 | 3836.76 |
| 1638835200000 | 3931.47 |
| 1638921600000 | 3935.67 |
| 1639008000000 | 3917.3 |
| 1639094400000 | 3914.07 |
| 1639353600000 | 3876.32 |
| 1639440000000 | 3846.34 |
| 1639526400000 | 3856.05 |
| 1639612800000 | 3912.87 |
| 1639699200000 | 3862.27 |
| 1639958400000 | 3839.23 |
| 1640044800000 | 3881.4 |
| 1640131200000 | 3951.32 |
| 1640217600000 | 3975.7 |
| 1640304000000 | 3972.41 |
| 1640563200000 | 3996.66 |
| 1640649600000 | 4011.58 |
| 1640736000000 | 4021.85 |
| 1640822400000 | 4023.26 |
| 1640908800000 | 4026.88 |
| 1641168000000 | 4032.73 |
| 1641254400000 | 4092.03 |
| 1641340800000 | 4127.84 |
| 1641427200000 | 4044.25 |
| 1641513600000 | 4042.44 |
| 1641772800000 | 3978.65 |
| 1641859200000 | 4023.6 |
| 1641945600000 | 4077.53 |
| 1642032000000 | 4067.84 |
| 1642118400000 | 4025.71 |
| 1642377600000 | 4045.9 |
| 1642464000000 | 3990.76 |
| 1642550400000 | 4014.88 |
| 1642636800000 | 4030.29 |
| 1642723200000 | 3965.4 |
| 1642982400000 | 3799.93 |
| 1643068800000 | 3814.1 |
| 1643155200000 | 3891.43 |
| 1643241600000 | 3865 |
| 1643328000000 | 3844.93 |
| 1643587200000 | 3877.91 |
| 1643673600000 | 3944.54 |
| 1643760000000 | 3969.08 |
| 1643846400000 | 3951.29 |
| 1643932800000 | 3934.68 |
| 1644192000000 | 3966.75 |
| 1644278400000 | 3966.68 |
| 1644364800000 | 4025.82 |
| 1644451200000 | 4026.37 |
| 1644537600000 | 3955.76 |
| 1644796800000 | 3838.71 |
| 1644883200000 | 3923.15 |
| 1644969600000 | 3915.18 |
| 1645056000000 | 3908.71 |
| 1645142400000 | 3887.24 |
| 1645401600000 | 3810.49 |
| 1645488000000 | 3810.82 |
| 1645574400000 | 3800.88 |
| 1645660800000 | 3592.86 |
| 1645747200000 | 3757.81 |
| 1646006400000 | 3705.08 |
| 1646092800000 | 3533.98 |
| 1646179200000 | 3565.35 |
| 1646265600000 | 3496.78 |
| 1646352000000 | 3287.21 |
| 1646611200000 | 3232.27 |
| 1646697600000 | 3223.9 |
| 1646784000000 | 3501.97 |
| 1646870400000 | 3401.83 |
| 1646956800000 | 3416.69 |
| 1647216000000 | 3480.83 |
| 1647302400000 | 3469.66 |
| 1647388800000 | 3595.71 |
| 1647475200000 | 3650.71 |
| 1647561600000 | 3635.45 |
| 1647820800000 | 3612.48 |
| 1647907200000 | 3646.6 |
| 1647993600000 | 3597.95 |
| 1648080000000 | 3585.26 |
| 1648166400000 | 3575.8 |
| 1648425600000 | 3591.57 |
| 1648512000000 | 3744.12 |
| 1648598400000 | 3739.36 |
| 1648684800000 | 3684.07 |
| 1648771200000 | 3667.39 |
| 1649030400000 | 3678.77 |
| 1649116800000 | 3619.35 |
| 1649203200000 | 3537.52 |
| 1649289600000 | 3517.77 |
| 1649376000000 | 3552.06 |
| 1649635200000 | 3564.57 |
| 1649721600000 | 3545.25 |
| 1649808000000 | 3538.68 |
| 1649894400000 | 3541.74 |
| 1649980800000 | 3541.74 |
| 1650240000000 | 3547.32 |
| 1650326400000 | 3520.57 |
| 1650412800000 | 3595.23 |
| 1650499200000 | 3635.88 |
| 1650585600000 | 3543.27 |
| 1650844800000 | 3459.98 |
| 1650931200000 | 3430.76 |
| 1651017600000 | 3401.23 |
| 1651104000000 | 3434.62 |
| 1651190400000 | 3455.45 |
| 1651449600000 | 3392.24 |
| 1651536000000 | 3423.61 |
| 1651622400000 | 3387.31 |
| 1651708800000 | 3368.79 |
| 1651795200000 | 3334.63 |
| 1652054400000 | 3228.35 |
| 1652140800000 | 3250.39 |
| 1652227200000 | 3328.68 |
| 1652313600000 | 3250.72 |
| 1652400000000 | 3324.48 |
| 1652659200000 | 3324.1 |
| 1652745600000 | 3412.34 |
| 1652832000000 | 3366.03 |
| 1652918400000 | 3347 |
| 1653004800000 | 3346.23 |
| 1653264000000 | 3427.43 |
| 1653350400000 | 3392.22 |
| 1653436800000 | 3402.02 |
| 1653523200000 | 3471.78 |
| 1653609600000 | 3524.34 |
| 1653868800000 | 3575 |
| 1653955200000 | 3502.16 |
| 1654041600000 | 3458.09 |
| 1654128000000 | 3516.6 |
| 1654214400000 | 3513.92 |
| 1654473600000 | 3548.14 |
| 1654560000000 | 3519.74 |
| 1654646400000 | 3499.54 |
| 1654732800000 | 3427.64 |
| 1654819200000 | 3302.88 |
| 1655078400000 | 3184.7 |
| 1655164800000 | 3140.45 |
| 1655251200000 | 3181.14 |
| 1655337600000 | 3136.51 |
| 1655424000000 | 3124.64 |
| 1655683200000 | 3167.52 |
| 1655769600000 | 3199.79 |
| 1655856000000 | 3188.84 |
| 1655942400000 | 3149.85 |
| 1656028800000 | 3257.8 |
| 1656288000000 | 3259.19 |
| 1656374400000 | 3254.92 |
| 1656460800000 | 3215.85 |
| 1656547200000 | 3153.44 |
| 1656633600000 | 3143.23 |
| 1656892800000 | 3168.29 |
| 1656979200000 | 3033.08 |
| 1657065600000 | 3081.38 |
| 1657152000000 | 3118.9 |
| 1657238400000 | 3133.32 |
| 1657497600000 | 3087.96 |
| 1657584000000 | 3101.62 |
| 1657670400000 | 3098.82 |
| 1657756800000 | 3021.9 |
| 1657843200000 | 3108.78 |
| 1658102400000 | 3170.79 |
| 1658188800000 | 3242.99 |
| 1658275200000 | 3222.93 |
| 1658361600000 | 3225.02 |
| 1658448000000 | 3246.36 |
| 1658707200000 | 3249.31 |
| 1658793600000 | 3212.53 |
| 1658880000000 | 3231.02 |
| 1658966400000 | 3279.39 |
| 1659052800000 | 3347.22 |
| 1659312000000 | 3364.42 |
| 1659398400000 | 3325.04 |
| 1659484800000 | 3333.37 |
| 1659571200000 | 3381.49 |
| 1659657600000 | 3343.97 |
| 1659916800000 | 3386.99 |
| 1660003200000 | 3376.14 |
| 1660089600000 | 3435.06 |
| 1660176000000 | 3442.3 |
| 1660262400000 | 3411.9 |
| 1660521600000 | 3404.38 |
| 1660608000000 | 3410.47 |
| 1660694400000 | 3374.35 |
| 1660780800000 | 3376.11 |
| 1660867200000 | 3318.66 |
| 1661126400000 | 3237.37 |
| 1661212800000 | 3232.42 |
| 1661299200000 | 3246.78 |
| 1661385600000 | 3240.57 |
| 1661472000000 | 3199.01 |
| 1661731200000 | 3159.95 |
| 1661817600000 | 3155.2 |
| 1661904000000 | 3134.56 |
| 1661990400000 | 3052.98 |
| 1662076800000 | 3146.26 |
| 1662336000000 | 3080.63 |
| 1662422400000 | 3079.91 |
| 1662508800000 | 3092.16 |
| 1662595200000 | 3104.05 |
| 1662681600000 | 3174.18 |
| 1662940800000 | 3262.54 |
| 1663027200000 | 3182.15 |
| 1663113600000 | 3164.14 |
| 1663200000000 | 3129.64 |
| 1663286400000 | 3097.54 |
| 1663545600000 | 3083.6 |
| 1663632000000 | 3034.59 |
| 1663718400000 | 3025.9 |
| 1663804800000 | 2950.5 |
| 1663891200000 | 2852.82 |
| 1664150400000 | 2827.82 |
| 1664236800000 | 2810.2 |
| 1664323200000 | 2820.97 |
| 1664409600000 | 2822.72 |
| 1664496000000 | 2874.5 |
| 1664755200000 | 2895.92 |
| 1664841600000 | 3059.93 |
| 1664928000000 | 3001.59 |
| 1665014400000 | 2972.41 |
| 1665100800000 | 2921.73 |
| 1665360000000 | 2882.97 |
| 1665446400000 | 2882.39 |
| 1665532800000 | 2872.48 |
| 1665619200000 | 2905.9 |
| 1665705600000 | 2945.66 |
| 1665964800000 | 3018.59 |
| 1666051200000 | 3042.27 |
| 1666137600000 | 3007.22 |
| 1666224000000 | 3045.54 |
| 1666310400000 | 3005.46 |
| 1666569600000 | 3080.05 |
| 1666656000000 | 3162.51 |
| 1666742400000 | 3206.25 |
| 1666828800000 | 3177.72 |
| 1666915200000 | 3179.45 |
| 1667174400000 | 3155.44 |
| 1667260800000 | 3181.14 |
| 1667347200000 | 3156.19 |
| 1667433600000 | 3106.78 |
| 1667520000000 | 3233.94 |
| 1667779200000 | 3265.7 |
| 1667865600000 | 3300.35 |
| 1667952000000 | 3284.22 |
| 1668038400000 | 3396.26 |
| 1668124800000 | 3460.76 |
| 1668384000000 | 3466.73 |
| 1668470400000 | 3495.12 |
| 1668556800000 | 3491.82 |
| 1668643200000 | 3448.94 |
| 1668729600000 | 3493.88 |
| 1668988800000 | 3448.38 |
| 1669075200000 | 3474.19 |
| 1669161600000 | 3516.67 |
| 1669248000000 | 3543.56 |
| 1669334400000 | 3547.29 |
| 1669593600000 | 3520.32 |
| 1669680000000 | 3505.88 |
| 1669766400000 | 3521.02 |
| 1669852800000 | 3597.88 |
| 1669939200000 | 3589.29 |
| 1670198400000 | 3582.9 |
| 1670284800000 | 3568.24 |
| 1670371200000 | 3554.88 |
| 1670457600000 | 3562.98 |
| 1670544000000 | 3578.69 |
| 1670803200000 | 3557.7 |
| 1670889600000 | 3646.42 |
| 1670976000000 | 3643.77 |
| 1671062400000 | 3535.36 |
| 1671148800000 | 3485.3 |
| 1671408000000 | 3484.56 |
| 1671494400000 | 3492.74 |
| 1671580800000 | 3552.74 |
| 1671667200000 | 3519.18 |
| 1671753600000 | 3515.97 |
| 1672012800000 | 3515.97 |
| 1672099200000 | 3553.83 |
| 1672185600000 | 3522.92 |
| 1672272000000 | 3571.75 |
| 1672358400000 | 3519.45 |
| 1672617600000 | 3584.1 |
| 1672704000000 | 3560.07 |
| 1672790400000 | 3654.01 |
| 1672876800000 | 3614.1 |
| 1672963200000 | 3693.95 |
| 1673222400000 | 3765.15 |
| 1673308800000 | 3738.98 |
| 1673395200000 | 3778.67 |
| 1673481600000 | 3826.01 |
| 1673568000000 | 3863.15 |
| 1673827200000 | 3873.12 |
| 1673913600000 | 3881.92 |
| 1674000000000 | 3897.57 |
| 1674086400000 | 3814.3 |
| 1674172800000 | 3852.92 |
| 1674432000000 | 3882.95 |
| 1674518400000 | 3896.73 |
| 1674604800000 | 3901.6 |
| 1674691200000 | 3908.06 |
| 1674777600000 | 3900.67 |
| 1675036800000 | 3905.56 |
| 1675123200000 | 3900 |
| 1675209600000 | 3917.56 |
| 1675296000000 | 3970.39 |
| 1675382400000 | 3978.25 |
| 1675641600000 | 3881.72 |
| 1675728000000 | 3862.61 |
| 1675814400000 | 3867.64 |
| 1675900800000 | 3913.77 |
| 1675987200000 | 3852.92 |
| 1676246400000 | 3911.62 |
| 1676332800000 | 3912.89 |
| 1676419200000 | 3941 |
| 1676505600000 | 3973.35 |
| 1676592000000 | 3961.14 |
| 1676851200000 | 3963.48 |
| 1676937600000 | 3949.99 |
| 1677024000000 | 3923.5 |
| 1677110400000 | 3918.37 |
| 1677196800000 | 3832.61 |
| 1677456000000 | 3909.92 |
| 1677542400000 | 3895.42 |
| 1677628800000 | 3897.69 |
| 1677715200000 | 3903.52 |
| 1677801600000 | 3928.2 |
| 1678060800000 | 3972.64 |
| 1678147200000 | 3921.14 |
| 1678233600000 | 3898.64 |
| 1678320000000 | 3901.97 |
| 1678406400000 | 3896.98 |
| 1678665600000 | 3803.82 |
| 1678752000000 | 3869.31 |
| 1678838400000 | 3670.97 |
| 1678924800000 | 3775.99 |
| 1679011200000 | 3731.76 |
| 1679270400000 | 3806.03 |
| 1679356800000 | 3876.97 |
| 1679443200000 | 3895.94 |
| 1679529600000 | 3933.11 |
| 1679616000000 | 3821.06 |
| 1679875200000 | 3860.5 |
| 1679961600000 | 3885.28 |
| 1680048000000 | 3934.41 |
| 1680134400000 | 4005.02 |
| 1680220800000 | 4016.8 |
| 1680480000000 | 4039.51 |
| 1680566400000 | 4073.36 |
| 1680652800000 | 4044.94 |
| 1680739200000 | 4054.31 |
| 1680825600000 | 4054.31 |
| 1681084800000 | 4023.13 |
| 1681171200000 | 4081.75 |
| 1681257600000 | 4111.02 |
| 1681344000000 | 4183.1899 |
| 1681430400000 | 4187.71 |
| 1681689600000 | 4144 |
| 1681776000000 | 4181.43 |
| 1681862400000 | 4191.42 |
| 1681948800000 | 4201.29 |
| 1682035200000 | 4223.6899 |
| 1682294400000 | 4251.55 |
| 1682380800000 | 4217.53 |
| 1682467200000 | 4208.32 |
| 1682553600000 | 4211.56 |
| 1682640000000 | 4231.5 |
| 1682899200000 | 4208.6899 |
| 1682985600000 | 4147.45 |
| 1683072000000 | 4192.86 |
| 1683158400000 | 4139.96 |
| 1683244800000 | 4190.45 |
| 1683504000000 | 4202.76 |
| 1683590400000 | 4161.79 |
| 1683676800000 | 4146.38 |
| 1683763200000 | 4140 |
| 1683849600000 | 4135.34 |
| 1684108800000 | 4142.2299 |
| 1684195200000 | 4136.62 |
| 1684281600000 | 4115.85 |
| 1684368000000 | 4118.77 |
| 1684454400000 | 4149.28 |
| 1684713600000 | 4157.77 |
| 1684800000000 | 4093.99 |
| 1684886400000 | 4024.64 |
| 1684972800000 | 3998.55 |
| 1685059200000 | 4035.52 |
| 1685318400000 | 4029.88 |
| 1685404800000 | 3998.66 |
| 1685491200000 | 3915.72 |
| 1685577600000 | 3961.58 |
| 1685664000000 | 4031.06 |
| 1685923200000 | 3987.17 |
| 1686009600000 | 3985.61 |
| 1686096000000 | 3985.62 |
| 1686182400000 | 4017.35 |
| 1686268800000 | 4006.82 |
| 1686528000000 | 4023.81 |
| 1686614400000 | 4064.86 |
| 1686700800000 | 4103.18 |
| 1686787200000 | 4104.74 |
| 1686873600000 | 4165.17 |
| 1687132800000 | 4119.71 |
| 1687219200000 | 4103.25 |
| 1687305600000 | 4108.17 |
| 1687392000000 | 4078.01 |
| 1687478400000 | 4027.57 |
| 1687737600000 | 4046.66 |
| 1687824000000 | 4079.79 |
| 1687910400000 | 4101.65 |
| 1687996800000 | 4108.31 |
| 1688083200000 | 4164.34 |
| 1688342400000 | 4154.5 |
| 1688428800000 | 4144.86 |
| 1688515200000 | 4102.29 |
| 1688601600000 | 3973.72 |
| 1688688000000 | 4017.15 |
| 1688947200000 | 4044.43 |
| 1689033600000 | 4094.05 |
| 1689120000000 | 4203.63 |
| 1689206400000 | 4251.5 |
| 1689292800000 | 4273.4399 |
| 1689552000000 | 4221.24 |
| 1689638400000 | 4239.46 |
| 1689724800000 | 4227.68 |
| 1689811200000 | 4244.49 |
| 1689897600000 | 4262.34 |
| 1690156800000 | 4244.55 |
| 1690243200000 | 4221.43 |
| 1690329600000 | 4170.85 |
| 1690416000000 | 4219.33 |
| 1690502400000 | 4243.87 |
| 1690761600000 | 4249.58 |
| 1690848000000 | 4180.62 |
| 1690934400000 | 4109.06 |
| 1691020800000 | 4083.69 |
| 1691107200000 | 4151.42 |
| 1691366400000 | 4148.27 |
| 1691452800000 | 4101.26 |
| 1691539200000 | 4146.13 |
| 1691625600000 | 4224 |
| 1691712000000 | 4156.46 |
| 1691971200000 | 4134.9799 |
| 1692057600000 | 4104.4799 |
| 1692144000000 | 4087.19 |
| 1692230400000 | 4042.23 |
| 1692316800000 | 4020.53 |
| 1692576000000 | 4042.69 |
| 1692662400000 | 4051.26 |
| 1692748800000 | 4054.71 |
| 1692835200000 | 4036.46 |
| 1692921600000 | 4018.57 |
| 1693180800000 | 4084.22 |
| 1693267200000 | 4118.82 |
| 1693353600000 | 4152.71 |
| 1693440000000 | 4097.51 |
| 1693526400000 | 4071.56 |
| 1693785600000 | 4053.33 |
| 1693872000000 | 4008.02 |
| 1693958400000 | 3974.17 |
| 1694044800000 | 3977.1 |
| 1694131200000 | 4005.67 |
| 1694390400000 | 4036.62 |
| 1694476800000 | 4006.13 |
| 1694563200000 | 3999.37 |
| 1694649600000 | 4021.22 |
| 1694736000000 | 4060.05 |
| 1694995200000 | 4006.16 |
| 1695081600000 | 4012.71 |
| 1695168000000 | 4052.18 |
| 1695254400000 | 3964.95 |
| 1695340800000 | 3947.58 |
| 1695600000000 | 3883.61 |
| 1695686400000 | 3859.01 |
| 1695772800000 | 3831.21 |
| 1695859200000 | 3871.03 |
| 1695945600000 | 3891.02 |
| 1696204800000 | 3819.83 |
| 1696291200000 | 3774.31 |
| 1696377600000 | 3781.11 |
| 1696464000000 | 3796.66 |
| 1696550400000 | 3832.06 |
| 1696809600000 | 3812.78 |
| 1696896000000 | 3907.52 |
| 1696982400000 | 3897.35 |
| 1697068800000 | 3858.06 |
| 1697155200000 | 3782.94 |
| 1697414400000 | 3809.64 |
| 1697500800000 | 3823.63 |
| 1697587200000 | 3776.48 |
| 1697673600000 | 3767.51 |
| 1697760000000 | 3720.15 |
| 1698019200000 | 3751.5 |
| 1698105600000 | 3768.07 |
| 1698192000000 | 3774.77 |
| 1698278400000 | 3742.15 |
| 1698364800000 | 3707.38 |
| 1698624000000 | 3745.01 |
| 1698710400000 | 3757.9 |
| 1698796800000 | 3771.28 |
| 1698883200000 | 3867.3 |
| 1698969600000 | 3899.23 |
| 1699228800000 | 3885.33 |
| 1699315200000 | 3849.92 |
| 1699401600000 | 3883.78 |
| 1699488000000 | 3933.8 |
| 1699574400000 | 3878.95 |
| 1699833600000 | 3907.77 |
| 1699920000000 | 4016.3 |
| 1700006400000 | 4035.98 |
| 1700092800000 | 4019.99 |
| 1700179200000 | 4062.24 |
| 1700438400000 | 4085.97 |
| 1700524800000 | 4077.5 |
| 1700611200000 | 4070.03 |
| 1700697600000 | 4095.37 |
| 1700784000000 | 4115.49 |
| 1701043200000 | 4097.16 |
| 1701129600000 | 4105.6 |
| 1701216000000 | 4106.07 |
| 1701302400000 | 4103.75 |
| 1701388800000 | 4094.2 |
| 1701648000000 | 4081.68 |
| 1701734400000 | 4108.25 |
| 1701820800000 | 4125.9799 |
| 1701907200000 | 4120.65 |
| 1701993600000 | 4168.84 |
| 1702252800000 | 4173.52 |
| 1702339200000 | 4183.4399 |
| 1702425600000 | 4183.14 |
| 1702512000000 | 4286.14 |
| 1702598400000 | 4262.46 |
| 1702857600000 | 4245.53 |
| 1702944000000 | 4279.32 |
| 1703030400000 | 4280.7299 |
| 1703116800000 | 4280.83 |
| 1703203200000 | 4288.26 |
| 1703462400000 | 4288.26 |
| 1703548800000 | 4293.71 |
| 1703635200000 | 4326.29 |
| 1703721600000 | 4306.1 |
| 1703808000000 | 4288.92 |
| 1704153600000 | 4245.81 |
| 1704240000000 | 4168.88 |
| 1704326400000 | 4214.52 |
| 1704412800000 | 4204.12 |
| 1704672000000 | 4218.13 |
| 1704758400000 | 4186.78 |
| 1704844800000 | 4204.07 |
| 1704931200000 | 4175.43 |
| 1705017600000 | 4230.4399 |
| 1705276800000 | 4196.97 |
| 1705363200000 | 4161.71 |
| 1705449600000 | 4107.95 |
| 1705536000000 | 4152.61 |
| 1705622400000 | 4148.92 |
| 1705881600000 | 4173.51 |
| 1705968000000 | 4136.72 |
| 1706054400000 | 4202.58 |
| 1706140800000 | 4182.17 |
| 1706227200000 | 4296.07 |
| 1706486400000 | 4273.41 |
| 1706572800000 | 4303.66 |
| 1706659200000 | 4301.35 |
| 1706745600000 | 4248.71 |
| 1706832000000 | 4238.45 |
| 1707091200000 | 4207.86 |
| 1707177600000 | 4240.64 |
| 1707264000000 | 4229.57 |
| 1707350400000 | 4254.67 |
| 1707436800000 | 4250.74 |
| 1707696000000 | 4265.09 |
| 1707782400000 | 4211.99 |
| 1707868800000 | 4242.47 |
| 1707955200000 | 4288.2 |
| 1708041600000 | 4306.66 |
| 1708300800000 | 4309.04 |
| 1708387200000 | 4350.24 |
| 1708473600000 | 4351.37 |
| 1708560000000 | 4407.16 |
| 1708646400000 | 4442.61 |
| 1708905600000 | 4434.43 |
| 1708992000000 | 4441.63 |
| 1709078400000 | 4439.79 |
| 1709164800000 | 4420.92 |
| 1709251200000 | 4425.65 |
| 1709510400000 | 4448.42 |
| 1709596800000 | 4439.36 |
| 1709683200000 | 4462.77 |
| 1709769600000 | 4504.95 |
| 1709856000000 | 4526.4399 |
| 1710115200000 | 4506.29 |
| 1710201600000 | 4535.97 |
| 1710288000000 | 4578.37 |
| 1710374400000 | 4569.43 |
| 1710460800000 | 4567.79 |
| 1710720000000 | 4556.39 |
| 1710806400000 | 4574.07 |
| 1710892800000 | 4553.97 |
| 1710979200000 | 4566.13 |
| 1711065600000 | 4531.91 |
| 1711324800000 | 4539.51 |
| 1711411200000 | 4557.33 |
| 1711497600000 | 4564.24 |
| 1711584000000 | 4558.41 |
| 1711670400000 | 4558.41 |
| 1711929600000 | 4534.9799 |
| 1712016000000 | 4504.35 |
| 1712102400000 | 4543.4399 |
| 1712188800000 | 4559.74 |
| 1712275200000 | 4488.9399 |
| 1712534400000 | 4533.57 |
| 1712620800000 | 4493.76 |
| 1712707200000 | 4445.81 |
| 1712793600000 | 4413.8 |
| 1712880000000 | 4380 |
| 1713139200000 | 4395.47 |
| 1713225600000 | 4344.03 |
| 1713312000000 | 4373.88 |
| 1713398400000 | 4402.9799 |
| 1713484800000 | 4410.49 |
| 1713744000000 | 4416.1899 |
| 1713830400000 | 4482.58 |
| 1713916800000 | 4467.05 |
| 1714003200000 | 4434.57 |
| 1714089600000 | 4467.22 |
| 1714348800000 | 4466.63 |
| 1714435200000 | 4436.14 |
| 1714521600000 | 4432.4 |
| 1714608000000 | 4409.14 |
| 1714694400000 | 4467.27 |
| 1714953600000 | 4497.49 |
| 1715040000000 | 4541.41 |
| 1715126400000 | 4567.7299 |
| 1715212800000 | 4608.83 |
| 1715299200000 | 4620.82 |
| 1715558400000 | 4634.17 |
| 1715644800000 | 4650.67 |
| 1715731200000 | 4673.38 |
| 1715817600000 | 4649.87 |
| 1715904000000 | 4642.28 |
| 1716163200000 | 4657.71 |
| 1716249600000 | 4637.65 |
| 1716336000000 | 4598.67 |
| 1716422400000 | 4601.85 |
| 1716508800000 | 4603.52 |
| 1716768000000 | 4631.25 |
| 1716854400000 | 4600.09 |
| 1716940800000 | 4509 |
| 1717027200000 | 4543.9 |
| 1717113600000 | 4561.09 |
| 1717372800000 | 4570.92 |
| 1717459200000 | 4542.72 |
| 1717545600000 | 4576.39 |
| 1717632000000 | 4598.53 |
| 1717718400000 | 4546.8 |
| 1717977600000 | 4449.64 |
| 1718064000000 | 4386.42 |
| 1718150400000 | 4479.32 |
| 1718236800000 | 4361.3 |
| 1718323200000 | 4214.01 |
| 1718582400000 | 4262.33 |
| 1718668800000 | 4304.76 |
| 1718755200000 | 4280.03 |
| 1718841600000 | 4328.06 |
| 1718928000000 | 4287.92 |
| 1719187200000 | 4351.51 |
| 1719273600000 | 4314.7 |
| 1719360000000 | 4277.51 |
| 1719446400000 | 4247.8 |
| 1719532800000 | 4218.43 |
| 1719792000000 | 4272.62 |
| 1719878400000 | 4264.64 |
| 1719964800000 | 4341.97 |
| 1720051200000 | 4381.1899 |
| 1720137600000 | 4376.92 |
| 1720396800000 | 4354.13 |
| 1720483200000 | 4277.75 |
| 1720569600000 | 4316.79 |
| 1720656000000 | 4371.31 |
| 1720742400000 | 4439.42 |
| 1721001600000 | 4388.3 |
| 1721088000000 | 4344.74 |
| 1721174400000 | 4360.4 |
| 1721260800000 | 4362.81 |
| 1721347200000 | 4325.35 |
| 1721606400000 | 4372.16 |
| 1721692800000 | 4348.37 |
| 1721779200000 | 4303.17 |
| 1721865600000 | 4272.1899 |
| 1721952000000 | 4335.81 |
| 1722211200000 | 4278.49 |
| 1722297600000 | 4294.95 |
| 1722384000000 | 4333.55 |
| 1722470400000 | 4231.6899 |
| 1722556800000 | 4217.89 |
| 1722816000000 | 4183.1899 |
| 1722902400000 | 4155.7 |
| 1722988800000 | 4235.35 |
| 1723075200000 | 4213.9799 |
| 1723161600000 | 4235.34 |
| 1723420800000 | 4227.17 |
| 1723507200000 | 4253.55 |
| 1723593600000 | 4318.11 |
| 1723680000000 | 4347.74 |
| 1723766400000 | 4366.64 |
| 1724025600000 | 4424.91 |
| 1724112000000 | 4433.33 |
| 1724198400000 | 4460.84 |
| 1724284800000 | 4458.95 |
| 1724371200000 | 4514.79 |
| 1724630400000 | 4521.88 |
| 1724716800000 | 4502.63 |
| 1724803200000 | 4496.41 |
| 1724889600000 | 4507.9399 |
| 1724976000000 | 4501.92 |
| 1725235200000 | 4510.68 |
| 1725321600000 | 4464.17 |
| 1725408000000 | 4440.04 |
| 1725494400000 | 4395.6899 |
| 1725580800000 | 4367.18 |
| 1725840000000 | 4381.01 |
| 1725926400000 | 4365.76 |
| 1726012800000 | 4356.11 |
| 1726099200000 | 4389.91 |
| 1726185600000 | 4425.82 |
| 1726444800000 | 4432.04 |
| 1726531200000 | 4453.4399 |
| 1726617600000 | 4425.49 |
| 1726704000000 | 4528.55 |
| 1726790400000 | 4469.2299 |
| 1727049600000 | 4467.63 |
| 1727136000000 | 4529.9 |
| 1727222400000 | 4519.88 |
| 1727308800000 | 4622.13 |
| 1727395200000 | 4650.7 |
| 1727654400000 | 4559.8 |
| 1727740800000 | 4489.71 |
| 1727827200000 | 4475.43 |
| 1727913600000 | 4411.83 |
| 1728000000000 | 4429.1 |
| 1728259200000 | 4452.01 |
| 1728345600000 | 4420.81 |
| 1728432000000 | 4433 |
| 1728518400000 | 4412.51 |
| 1728604800000 | 4444.72 |
| 1728864000000 | 4445.84 |
| 1728950400000 | 4396.27 |
| 1729036800000 | 4367.1899 |
| 1729123200000 | 4402.14 |
| 1729209600000 | 4429.42 |
| 1729468800000 | 4375.3 |
| 1729555200000 | 4362.31 |
| 1729641600000 | 4324.05 |
| 1729728000000 | 4335.2299 |
| 1729814400000 | 4342.62 |
| 1730073600000 | 4372.37 |
| 1730160000000 | 4337.84 |
| 1730246400000 | 4317.49 |
| 1730332800000 | 4268.1 |
| 1730419200000 | 4301.01 |
| 1730678400000 | 4299.79 |
| 1730764800000 | 4320.6899 |
| 1730851200000 | 4230.9 |
| 1730937600000 | 4290.87 |
| 1731024000000 | 4219.68 |
| 1731283200000 | 4229.06 |
| 1731369600000 | 4100.8 |
| 1731456000000 | 4088.39 |
| 1731542400000 | 4134.46 |
| 1731628800000 | 4095.16 |
| 1731888000000 | 4115.45 |
| 1731974400000 | 4094.4 |
| 1732060800000 | 4053.44 |
| 1732147200000 | 4058.19 |
| 1732233600000 | 4041.37 |
| 1732492800000 | 4071.22 |
| 1732579200000 | 4036.65 |
| 1732665600000 | 4042.05 |
| 1732752000000 | 4054.5 |
| 1732838400000 | 4087.27 |
| 1733097600000 | 4057.25 |
| 1733184000000 | 4088.18 |
| 1733270400000 | 4119.33 |
| 1733356800000 | 4150.21 |
| 1733443200000 | 4198.72 |
| 1733702400000 | 4238.7299 |
| 1733788800000 | 4156.1899 |
| 1733875200000 | 4167.74 |
| 1733961600000 | 4160.51 |
| 1734048000000 | 4159.72 |
| 1734307200000 | 4138.08 |
| 1734393600000 | 4139.58 |
| 1734480000000 | 4137.26 |
| 1734566400000 | 4054.67 |
| 1734652800000 | 4050.65 |
| 1734912000000 | 4047.55 |
| 1734998400000 | 4053 |
| 1735084800000 | 4053 |
| 1735171200000 | 4059.83 |
| 1735257600000 | 4104.55 |
| 1735516800000 | 4065.43 |
| 1735603200000 | 4092.71 |
| 1735776000000 | 4071.84 |
| 1735862400000 | 4017.86 |
| 1736121600000 | 4147.3 |
| 1736208000000 | 4161.2 |
| 1736294400000 | 4114.92 |
| 1736380800000 | 4136.82 |
| 1736467200000 | 4084.97 |
| 1736726400000 | 4054.33 |
| 1736812800000 | 4101.06 |
| 1736899200000 | 4131.1899 |
| 1736985600000 | 4219.04 |
| 1737072000000 | 4258 |
| 1737331200000 | 4311.08 |
| 1737417600000 | 4334.07 |
| 1737504000000 | 4379.06 |
| 1737590400000 | 4401.87 |
| 1737676800000 | 4470.42 |
| 1737936000000 | 4450.85 |
| 1738022400000 | 4418.34 |
| 1738108800000 | 4400.64 |
| 1738195200000 | 4448.51 |
| 1738281600000 | 4437.4 |
| 1738540800000 | 4354.21 |
| 1738627200000 | 4409.04 |
| 1738713600000 | 4420.3 |
| 1738800000000 | 4458.32 |
| 1738886400000 | 4429.38 |
| 1739145600000 | 4434.9799 |
| 1739232000000 | 4457.9399 |
| 1739318400000 | 4477.96 |
| 1739404800000 | 4566.4799 |
| 1739491200000 | 4606.28 |
| 1739750400000 | 4600.21 |
| 1739836800000 | 4603.06 |
| 1739923200000 | 4528.15 |
| 1740009600000 | 4555.54 |
| 1740096000000 | 4563.37 |
| 1740355200000 | 4535.38 |
| 1740441600000 | 4527.07 |
| 1740528000000 | 4585.24 |
| 1740614400000 | 4527.63 |
| 1740700800000 | 4528.95 |
| STOXX France | STOXX Developed World | |
|---|---|---|
| 2018 | -12.770230996618 | -8.8476301757095 |
| 2019 | 25.572615159045 | 27.516179889752 |
| 2020 | 2.530576548997 | 15.956711713867 |
| 2021 | 19.236723537798 | 21.091601814836 |
| 2022 | -12.601070804196 | -18.537766408706 |
| 2023 | 21.863359331713 | 23.647238634635 |
| 2024 | -4.5576890201405 | 18.41387419074 |
| 2025 | 87.196494489196 | 18.897176235266 |
Methodology
The STOXX France Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from France covering approximately 85% of investable market capitalization. STOXX France 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 | CH1213332393 | SWFRR | .SWFRR | |
| Price EUR | CH1213332419 | SWFRP | .SWFRP | |
| Gross Return EUR | CH1213332401 | SWFRGR | .SWFRGR | |
| Net Return USD | CH1213332351 | SWFRV | SWFRV INDEX | .SWFRV |
| Price USD | CH1213332377 | SWFRL | .SWFRL | |
| Gross Return USD | CH1213332369 | SWFRGV | .SWFRGV |
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 |
|---|---|---|---|
| LVMH MOET HENNESSY | Consumer Products and Services | France | 9.564% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 7.253% |
| TOTALENERGIES | Energy | France | 7.048% |
| SANOFI | Health Care | France | 6.467% |
| AIR LIQUIDE | Chemicals | France | 5.500% |
| AIRBUS | Industrial Goods and Services | France | 5.251% |
| HERMES INTERNATIONAL | Consumer Products and Services | France | 5.179% |
| SAFRAN | Industrial Goods and Services | France | 5.094% |
| ESSILORLUXOTTICA | Health Care | France | 4.786% |
| L'OREAL | Consumer Products and Services | France | 4.581% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.