Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX France 50
- 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 Global and Country blue-chip indices are fixed-number indices designed to represent the largest components by free-float market cap of their geographic region defined by the relevant benchmark indices.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX France 50 | 2,502.7 | 1,794.2 | 35.9 | 18.2 | 176.0 | 4.9 | 9.8 | 0.3 | 3.6 |
| STOXX France 90 | 2,807.2 | 1,890.6 | 21.0 | 5.2 | 176.0 | 0.9 | 9.3 | 0.0 | 1.6 |
Supersector weighting (top 10)
| Industrial Goods and Services | 20.9 |
|---|---|
| Consumer Products and Services | 20.6 |
| Health Care | 11.3 |
| Energy | 7.8 |
| Construction and Materials | 7.0 |
| Chemicals | 5.9 |
| Banks | 5.5 |
| Food, Beverage and Tobacco | 3.8 |
| Insurance | 3.6 |
| Technology | 3.3 |
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 50 | 0.5 | 6.6 | 12.7 | 30.0 | 51.6 | N/A | N/A | 12.9 | 9.2 | 8.8 |
| STOXX France 90 | 0.4 | 5.8 | 11.8 | 26.6 | 48.9 | N/A | N/A | 12.0 | 8.3 | 8.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX France 50 | N/A | N/A | 12.5 | 16.8 | 20.3 | N/A | N/A | 0.7 | 0.4 | 0.4 |
| STOXX France 90 | N/A | N/A | 12.6 | 16.9 | 20.3 | N/A | N/A | 0.6 | 0.3 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX France 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 0.4 | 0.5 | 0.5 | 0.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX France 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.5 | 2.3 | 1.8 | 1.6 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2024
BLUE CHIP INDICES
STOXX France 50
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 50 | 17.8 | 14.9 | 17.1 | 14.9 | 2.0 | 3.4 | 1.4 | 17.2 |
| STOXX France 90 | 17.6 | 14.7 | 16.7 | 14.7 | 2.0 | 3.3 | 1.4 | 17.3 |
Performance and annual returns
| STOXX France 50 | |
|---|---|
| 1009411200000 | 844.66 |
| 1009497600000 | 849.61 |
| 1009929600000 | 843.11 |
| 1010016000000 | 862.04 |
| 1010102400000 | 864.56 |
| 1010361600000 | 850.93 |
| 1010448000000 | 841.84 |
| 1010534400000 | 844.72 |
| 1010620800000 | 831.28 |
| 1010707200000 | 839.52 |
| 1010966400000 | 820.66 |
| 1011052800000 | 830.83 |
| 1011139200000 | 814.17 |
| 1011225600000 | 820.6 |
| 1011312000000 | 814.2 |
| 1011571200000 | 810.34 |
| 1011657600000 | 814.69 |
| 1011744000000 | 812.63 |
| 1011830400000 | 820.5 |
| 1011916800000 | 816.48 |
| 1012176000000 | 826.74 |
| 1012262400000 | 815.31 |
| 1012348800000 | 802.21 |
| 1012435200000 | 811.17 |
| 1012521600000 | 808.29 |
| 1012780800000 | 796.01 |
| 1012867200000 | 780.56 |
| 1012953600000 | 775.6 |
| 1013040000000 | 776.59 |
| 1013126400000 | 777.65 |
| 1013385600000 | 787.94 |
| 1013472000000 | 783.12 |
| 1013558400000 | 784.3 |
| 1013644800000 | 797.26 |
| 1013731200000 | 786.99 |
| 1013990400000 | 782.47 |
| 1014076800000 | 766.04 |
| 1014163200000 | 763.24 |
| 1014249600000 | 771.79 |
| 1014336000000 | 763.51 |
| 1014595200000 | 773.45 |
| 1014681600000 | 782.77 |
| 1014768000000 | 796.46 |
| 1014854400000 | 803.21 |
| 1014940800000 | 807.25 |
| 1015200000000 | 830.99 |
| 1015286400000 | 829.26 |
| 1015372800000 | 830.86 |
| 1015459200000 | 835.4 |
| 1015545600000 | 839.12 |
| 1015804800000 | 830.13 |
| 1015891200000 | 822.61 |
| 1015977600000 | 819.44 |
| 1016064000000 | 822.43 |
| 1016150400000 | 830.86 |
| 1016409600000 | 838.78 |
| 1016496000000 | 841.58 |
| 1016582400000 | 835.85 |
| 1016668800000 | 830.9 |
| 1016755200000 | 834.88 |
| 1017014400000 | 833.64 |
| 1017100800000 | 839.42 |
| 1017187200000 | 838.76 |
| 1017273600000 | 850.9 |
| 1017705600000 | 839.41 |
| 1017792000000 | 839.02 |
| 1017878400000 | 822.73 |
| 1017964800000 | 817.86 |
| 1018224000000 | 802.87 |
| 1018310400000 | 809.52 |
| 1018396800000 | 819.88 |
| 1018483200000 | 803.75 |
| 1018569600000 | 810.29 |
| 1018828800000 | 815.43 |
| 1018915200000 | 831.08 |
| 1019001600000 | 829.89 |
| 1019088000000 | 829.84 |
| 1019174400000 | 832.22 |
| 1019433600000 | 823.48 |
| 1019520000000 | 822.06 |
| 1019606400000 | 814.69 |
| 1019692800000 | 803.79 |
| 1019779200000 | 803.63 |
| 1020038400000 | 799.25 |
| 1020124800000 | 802.69 |
| 1020297600000 | 794.45 |
| 1020384000000 | 783.39 |
| 1020643200000 | 785.22 |
| 1020729600000 | 771.67 |
| 1020816000000 | 790.48 |
| 1020902400000 | 788.13 |
| 1020988800000 | 778.44 |
| 1021248000000 | 784.84 |
| 1021334400000 | 799.61 |
| 1021420800000 | 806.49 |
| 1021507200000 | 807.56 |
| 1021593600000 | 807.82 |
| 1021852800000 | 800.8 |
| 1021939200000 | 801.15 |
| 1022025600000 | 787.41 |
| 1022112000000 | 788.36 |
| 1022198400000 | 790.97 |
| 1022457600000 | 795.4 |
| 1022544000000 | 792.46 |
| 1022630400000 | 790.91 |
| 1022716800000 | 777.43 |
| 1022803200000 | 781.8 |
| 1023062400000 | 775.2 |
| 1023148800000 | 749.22 |
| 1023235200000 | 750.62 |
| 1023321600000 | 754.95 |
| 1023408000000 | 741.88 |
| 1023667200000 | 742.26 |
| 1023753600000 | 758.45 |
| 1023840000000 | 738.81 |
| 1023926400000 | 728.59 |
| 1024012800000 | 707.87 |
| 1024272000000 | 735.21 |
| 1024358400000 | 738.53 |
| 1024444800000 | 726.49 |
| 1024531200000 | 705.01 |
| 1024617600000 | 697.36 |
| 1024876800000 | 670.59 |
| 1024963200000 | 689.11 |
| 1025049600000 | 677.2 |
| 1025136000000 | 681.15 |
| 1025222400000 | 707.9 |
| 1025481600000 | 712.41 |
| 1025568000000 | 680.55 |
| 1025654400000 | 655.83 |
| 1025740800000 | 666.32 |
| 1025827200000 | 694.45 |
| 1026086400000 | 694.94 |
| 1026172800000 | 688.39 |
| 1026259200000 | 661.9 |
| 1026345600000 | 634.82 |
| 1026432000000 | 636.1 |
| 1026691200000 | 604.27 |
| 1026777600000 | 599.55 |
| 1026864000000 | 622.28 |
| 1026950400000 | 637.3 |
| 1027036800000 | 606.86 |
| 1027296000000 | 578.46 |
| 1027382400000 | 563.61 |
| 1027468800000 | 552.69 |
| 1027555200000 | 571.93 |
| 1027641600000 | 572.85 |
| 1027900800000 | 610.11 |
| 1027987200000 | 610.84 |
| 1028073600000 | 616.31 |
| 1028160000000 | 585.22 |
| 1028246400000 | 585.6 |
| 1028505600000 | 565.01 |
| 1028592000000 | 591.21 |
| 1028678400000 | 591.05 |
| 1028764800000 | 606.58 |
| 1028851200000 | 619.13 |
| 1029110400000 | 606.16 |
| 1029196800000 | 610.04 |
| 1029283200000 | 584.34 |
| 1029369600000 | 603.41 |
| 1029456000000 | 601.53 |
| 1029715200000 | 622.55 |
| 1029801600000 | 616.87 |
| 1029888000000 | 627.86 |
| 1029974400000 | 649.15 |
| 1030060800000 | 637.85 |
| 1030320000000 | 627.06 |
| 1030406400000 | 643.38 |
| 1030492800000 | 618.35 |
| 1030579200000 | 605.13 |
| 1030665600000 | 610.06 |
| 1030924800000 | 591.9 |
| 1031011200000 | 568.2 |
| 1031097600000 | 574.84 |
| 1031184000000 | 571.17 |
| 1031270400000 | 590.1 |
| 1031529600000 | 582.85 |
| 1031616000000 | 600.38 |
| 1031702400000 | 617.23 |
| 1031788800000 | 593.12 |
| 1031875200000 | 577.38 |
| 1032134400000 | 574.18 |
| 1032220800000 | 570.61 |
| 1032307200000 | 551.86 |
| 1032393600000 | 539.89 |
| 1032480000000 | 533.05 |
| 1032739200000 | 516.89 |
| 1032825600000 | 505.17 |
| 1032912000000 | 513.63 |
| 1032998400000 | 543.73 |
| 1033084800000 | 542.39 |
| 1033344000000 | 514.67 |
| 1033430400000 | 521.35 |
| 1033516800000 | 541.75 |
| 1033603200000 | 529.38 |
| 1033689600000 | 515.51 |
| 1033948800000 | 510.07 |
| 1034035200000 | 504.06 |
| 1034121600000 | 496.23 |
| 1034208000000 | 512.74 |
| 1034294400000 | 536.52 |
| 1034553600000 | 533.46 |
| 1034640000000 | 567.4 |
| 1034726400000 | 564.79 |
| 1034812800000 | 584.85 |
| 1034899200000 | 582.87 |
| 1035158400000 | 584.36 |
| 1035244800000 | 578.56 |
| 1035331200000 | 554.53 |
| 1035417600000 | 569.47 |
| 1035504000000 | 567.02 |
| 1035763200000 | 577.77 |
| 1035849600000 | 552.54 |
| 1035936000000 | 573.05 |
| 1036022400000 | 585.44 |
| 1036108800000 | 578.15 |
| 1036368000000 | 596.65 |
| 1036454400000 | 600.1 |
| 1036540800000 | 592.02 |
| 1036627200000 | 572.86 |
| 1036713600000 | 565.14 |
| 1036972800000 | 563.86 |
| 1037059200000 | 564.86 |
| 1037145600000 | 559.68 |
| 1037232000000 | 578.73 |
| 1037318400000 | 583.51 |
| 1037577600000 | 590.76 |
| 1037664000000 | 583.79 |
| 1037750400000 | 579.14 |
| 1037836800000 | 604.8 |
| 1037923200000 | 609.23 |
| 1038182400000 | 608.33 |
| 1038268800000 | 594.96 |
| 1038355200000 | 612.1 |
| 1038441600000 | 617.05 |
| 1038528000000 | 616.72 |
| 1038787200000 | 612.25 |
| 1038873600000 | 596.04 |
| 1038960000000 | 592.06 |
| 1039046400000 | 587.17 |
| 1039132800000 | 589.66 |
| 1039392000000 | 576.63 |
| 1039478400000 | 581.28 |
| 1039564800000 | 589.94 |
| 1039651200000 | 581.38 |
| 1039737600000 | 570.53 |
| 1039996800000 | 585.05 |
| 1040083200000 | 578.35 |
| 1040169600000 | 568.2 |
| 1040256000000 | 565.47 |
| 1040342400000 | 571.27 |
| 1040601600000 | 570.65 |
| 1040947200000 | 557.44 |
| 1041206400000 | 560.21 |
| 1041465600000 | 589.48 |
| 1041552000000 | 588.6 |
| 1041811200000 | 592.74 |
| 1041897600000 | 583.52 |
| 1041984000000 | 570.77 |
| 1042070400000 | 578.86 |
| 1042156800000 | 580.71 |
| 1042416000000 | 582.39 |
| 1042502400000 | 583.84 |
| 1042588800000 | 575.33 |
| 1042675200000 | 576.76 |
| 1042761600000 | 562.03 |
| 1043020800000 | 555.03 |
| 1043107200000 | 550.92 |
| 1043193600000 | 539.36 |
| 1043280000000 | 538.15 |
| 1043366400000 | 535.63 |
| 1043625600000 | 516.33 |
| 1043712000000 | 516.34 |
| 1043798400000 | 523.73 |
| 1043884800000 | 538.25 |
| 1043971200000 | 541.49 |
| 1044230400000 | 545.27 |
| 1044316800000 | 527.24 |
| 1044403200000 | 532.92 |
| 1044489600000 | 524.64 |
| 1044576000000 | 515.06 |
| 1044835200000 | 509.44 |
| 1044921600000 | 522.28 |
| 1045008000000 | 510.24 |
| 1045094400000 | 508.59 |
| 1045180800000 | 521.59 |
| 1045440000000 | 532.08 |
| 1045526400000 | 542.97 |
| 1045612800000 | 528.67 |
| 1045699200000 | 518.51 |
| 1045785600000 | 522.9 |
| 1046044800000 | 515.44 |
| 1046131200000 | 496.44 |
| 1046217600000 | 493.01 |
| 1046304000000 | 504.72 |
| 1046390400000 | 514.32 |
| 1046649600000 | 514.32 |
| 1046736000000 | 498.4 |
| 1046822400000 | 494.75 |
| 1046908800000 | 490.61 |
| 1046995200000 | 479.29 |
| 1047254400000 | 467.13 |
| 1047340800000 | 465.69 |
| 1047427200000 | 447.96 |
| 1047513600000 | 476.41 |
| 1047600000000 | 509.6 |
| 1047859200000 | 526 |
| 1047945600000 | 520.89 |
| 1048032000000 | 528.53 |
| 1048118400000 | 519.84 |
| 1048204800000 | 537.99 |
| 1048464000000 | 508.43 |
| 1048550400000 | 520.77 |
| 1048636800000 | 518.5 |
| 1048723200000 | 508.56 |
| 1048809600000 | 510.7 |
| 1049068800000 | 489.51 |
| 1049155200000 | 493.25 |
| 1049241600000 | 513.9 |
| 1049328000000 | 521.74 |
| 1049414400000 | 530.15 |
| 1049673600000 | 551.79 |
| 1049760000000 | 543.54 |
| 1049846400000 | 542.25 |
| 1049932800000 | 528.08 |
| 1050019200000 | 533.39 |
| 1050278400000 | 539.71 |
| 1050364800000 | 548.57 |
| 1050451200000 | 545.22 |
| 1050537600000 | 547.21 |
| 1050969600000 | 549.72 |
| 1051056000000 | 557.3 |
| 1051142400000 | 546.88 |
| 1051228800000 | 540.29 |
| 1051488000000 | 554.4 |
| 1051574400000 | 555.26 |
| 1051660800000 | 558.58 |
| 1051833600000 | 559.21 |
| 1052092800000 | 566.6 |
| 1052179200000 | 577.48 |
| 1052265600000 | 572.21 |
| 1052352000000 | 557.12 |
| 1052438400000 | 561.29 |
| 1052697600000 | 560.01 |
| 1052784000000 | 558.88 |
| 1052870400000 | 559.33 |
| 1052956800000 | 565.1 |
| 1053043200000 | 568.3 |
| 1053302400000 | 546.22 |
| 1053388800000 | 548.14 |
| 1053475200000 | 548.93 |
| 1053561600000 | 554.13 |
| 1053648000000 | 551.83 |
| 1053907200000 | 549.27 |
| 1053993600000 | 550.43 |
| 1054080000000 | 561.14 |
| 1054166400000 | 565.01 |
| 1054252800000 | 570.36 |
| 1054512000000 | 582.89 |
| 1054598400000 | 581.24 |
| 1054684800000 | 586.26 |
| 1054771200000 | 580.46 |
| 1054857600000 | 591.31 |
| 1055116800000 | 584.34 |
| 1055203200000 | 589.18 |
| 1055289600000 | 595.97 |
| 1055376000000 | 603.17 |
| 1055462400000 | 596.45 |
| 1055721600000 | 607.71 |
| 1055808000000 | 613.81 |
| 1055894400000 | 614.93 |
| 1055980800000 | 607.24 |
| 1056067200000 | 610.97 |
| 1056326400000 | 597.56 |
| 1056412800000 | 594.96 |
| 1056499200000 | 596.36 |
| 1056585600000 | 597.34 |
| 1056672000000 | 599.71 |
| 1056931200000 | 595.06 |
| 1057017600000 | 582.62 |
| 1057104000000 | 595.57 |
| 1057190400000 | 599.01 |
| 1057276800000 | 595.46 |
| 1057536000000 | 614.97 |
| 1057622400000 | 614.59 |
| 1057708800000 | 606.96 |
| 1057795200000 | 599.26 |
| 1057881600000 | 606.09 |
| 1058140800000 | 615.28 |
| 1058227200000 | 612.52 |
| 1058313600000 | 608.36 |
| 1058400000000 | 603.89 |
| 1058486400000 | 604.22 |
| 1058745600000 | 595.96 |
| 1058832000000 | 597.56 |
| 1058918400000 | 597.66 |
| 1059004800000 | 610.83 |
| 1059091200000 | 603.01 |
| 1059350400000 | 612.42 |
| 1059436800000 | 608.31 |
| 1059523200000 | 613.53 |
| 1059609600000 | 620.84 |
| 1059696000000 | 614.35 |
| 1059955200000 | 607.93 |
| 1060041600000 | 615.18 |
| 1060128000000 | 602.94 |
| 1060214400000 | 604.17 |
| 1060300800000 | 610.49 |
| 1060560000000 | 613.86 |
| 1060646400000 | 617.47 |
| 1060732800000 | 618.76 |
| 1060819200000 | 628.18 |
| 1060905600000 | 632.09 |
| 1061164800000 | 635.74 |
| 1061251200000 | 638.08 |
| 1061337600000 | 633.01 |
| 1061424000000 | 638.41 |
| 1061510400000 | 643.48 |
| 1061769600000 | 636.65 |
| 1061856000000 | 631.4 |
| 1061942400000 | 636.15 |
| 1062028800000 | 644.62 |
| 1062115200000 | 643.43 |
| 1062374400000 | 651.72 |
| 1062460800000 | 652.88 |
| 1062547200000 | 664.26 |
| 1062633600000 | 661.41 |
| 1062720000000 | 657.51 |
| 1062979200000 | 659.96 |
| 1063065600000 | 653.54 |
| 1063152000000 | 644.34 |
| 1063238400000 | 647.85 |
| 1063324800000 | 643.48 |
| 1063584000000 | 646.52 |
| 1063670400000 | 655.95 |
| 1063756800000 | 658.27 |
| 1063843200000 | 662.63 |
| 1063929600000 | 654.77 |
| 1064188800000 | 638.15 |
| 1064275200000 | 635.31 |
| 1064361600000 | 635.95 |
| 1064448000000 | 629.52 |
| 1064534400000 | 625.82 |
| 1064793600000 | 619.89 |
| 1064880000000 | 609.85 |
| 1064966400000 | 620.02 |
| 1065052800000 | 620.14 |
| 1065139200000 | 639.58 |
| 1065398400000 | 637.34 |
| 1065484800000 | 631.93 |
| 1065571200000 | 631.51 |
| 1065657600000 | 646.19 |
| 1065744000000 | 642.74 |
| 1066003200000 | 651.97 |
| 1066089600000 | 648.69 |
| 1066176000000 | 654.97 |
| 1066262400000 | 651.08 |
| 1066348800000 | 650.38 |
| 1066608000000 | 650.72 |
| 1066694400000 | 651.96 |
| 1066780800000 | 641.22 |
| 1066867200000 | 635.11 |
| 1066953600000 | 635.98 |
| 1067212800000 | 643.16 |
| 1067299200000 | 651.59 |
| 1067385600000 | 654.46 |
| 1067472000000 | 659.03 |
| 1067558400000 | 656.78 |
| 1067817600000 | 668.91 |
| 1067904000000 | 667.11 |
| 1067990400000 | 660.94 |
| 1068076800000 | 663.66 |
| 1068163200000 | 671.95 |
| 1068422400000 | 666.63 |
| 1068508800000 | 663.63 |
| 1068595200000 | 664.86 |
| 1068681600000 | 664.74 |
| 1068768000000 | 670.84 |
| 1069027200000 | 653.61 |
| 1069113600000 | 653.08 |
| 1069200000000 | 651.11 |
| 1069286400000 | 648.46 |
| 1069372800000 | 656.46 |
| 1069632000000 | 665.13 |
| 1069718400000 | 666.79 |
| 1069804800000 | 666.6 |
| 1069891200000 | 669.71 |
| 1069977600000 | 667.16 |
| 1070236800000 | 678.91 |
| 1070323200000 | 675.87 |
| 1070409600000 | 680.54 |
| 1070496000000 | 678.83 |
| 1070582400000 | 670.51 |
| 1070841600000 | 666.36 |
| 1070928000000 | 668.58 |
| 1071014400000 | 665.63 |
| 1071100800000 | 670 |
| 1071187200000 | 670.47 |
| 1071446400000 | 673.72 |
| 1071532800000 | 671.82 |
| 1071619200000 | 672.46 |
| 1071705600000 | 676.84 |
| 1071792000000 | 676.99 |
| 1072051200000 | 675.02 |
| 1072137600000 | 675.28 |
| 1072656000000 | 678.93 |
| 1072742400000 | 679.79 |
| 1073001600000 | 692.84 |
| 1073260800000 | 696.12 |
| 1073347200000 | 694.98 |
| 1073433600000 | 690.61 |
| 1073520000000 | 697.42 |
| 1073606400000 | 691.55 |
| 1073865600000 | 689.2 |
| 1073952000000 | 691.55 |
| 1074038400000 | 699.61 |
| 1074124800000 | 701.74 |
| 1074211200000 | 710.39 |
| 1074470400000 | 713.21 |
| 1074556800000 | 708.48 |
| 1074643200000 | 710.99 |
| 1074729600000 | 713.79 |
| 1074816000000 | 711.56 |
| 1075075200000 | 705.45 |
| 1075161600000 | 710.12 |
| 1075248000000 | 710.07 |
| 1075334400000 | 701.84 |
| 1075420800000 | 697.15 |
| 1075680000000 | 700.6 |
| 1075766400000 | 695.11 |
| 1075852800000 | 687.93 |
| 1075939200000 | 690.18 |
| 1076025600000 | 693.6 |
| 1076284800000 | 701.48 |
| 1076371200000 | 703.31 |
| 1076457600000 | 704.07 |
| 1076544000000 | 705.09 |
| 1076630400000 | 699.09 |
| 1076889600000 | 703.08 |
| 1076976000000 | 709.8 |
| 1077062400000 | 712.33 |
| 1077148800000 | 721.63 |
| 1077235200000 | 715.98 |
| 1077494400000 | 714.59 |
| 1077580800000 | 706.68 |
| 1077667200000 | 710.52 |
| 1077753600000 | 711.62 |
| 1077840000000 | 713.71 |
| 1078099200000 | 718.39 |
| 1078185600000 | 724.51 |
| 1078272000000 | 719.95 |
| 1078358400000 | 722.14 |
| 1078444800000 | 720.9 |
| 1078704000000 | 724.03 |
| 1078790400000 | 716.45 |
| 1078876800000 | 718.2 |
| 1078963200000 | 695.9 |
| 1079049600000 | 697.84 |
| 1079308800000 | 680.25 |
| 1079395200000 | 683 |
| 1079481600000 | 697 |
| 1079568000000 | 684.67 |
| 1079654400000 | 687.71 |
| 1079913600000 | 672.09 |
| 1080000000000 | 672.93 |
| 1080086400000 | 669.65 |
| 1080172800000 | 682.06 |
| 1080259200000 | 684.61 |
| 1080518400000 | 692.19 |
| 1080604800000 | 689 |
| 1080691200000 | 690.52 |
| 1080777600000 | 699.34 |
| 1080864000000 | 712.01 |
| 1081123200000 | 719.69 |
| 1081209600000 | 711.49 |
| 1081296000000 | 709.49 |
| 1081382400000 | 710.65 |
| 1081814400000 | 715.52 |
| 1081900800000 | 707.64 |
| 1081987200000 | 705.05 |
| 1082073600000 | 709.86 |
| 1082332800000 | 709.97 |
| 1082419200000 | 716.15 |
| 1082505600000 | 709.98 |
| 1082592000000 | 716.98 |
| 1082678400000 | 722.18 |
| 1082937600000 | 718.05 |
| 1083024000000 | 717.66 |
| 1083110400000 | 707.1 |
| 1083196800000 | 701.14 |
| 1083283200000 | 697.85 |
| 1083542400000 | 705.23 |
| 1083628800000 | 704.64 |
| 1083715200000 | 710.86 |
| 1083801600000 | 696.61 |
| 1083888000000 | 695.41 |
| 1084147200000 | 676.39 |
| 1084233600000 | 687.85 |
| 1084320000000 | 678.31 |
| 1084406400000 | 687.51 |
| 1084492800000 | 684.71 |
| 1084752000000 | 676.48 |
| 1084838400000 | 682.51 |
| 1084924800000 | 697.73 |
| 1085011200000 | 691.85 |
| 1085097600000 | 691.21 |
| 1085356800000 | 700.21 |
| 1085443200000 | 696.4 |
| 1085529600000 | 705.69 |
| 1085616000000 | 710.69 |
| 1085702400000 | 706.89 |
| 1085961600000 | 710.39 |
| 1086048000000 | 702.05 |
| 1086134400000 | 706.76 |
| 1086220800000 | 708.16 |
| 1086307200000 | 717.48 |
| 1086566400000 | 722.86 |
| 1086652800000 | 722.37 |
| 1086739200000 | 718.34 |
| 1086825600000 | 719.98 |
| 1086912000000 | 718.75 |
| 1087171200000 | 709.14 |
| 1087257600000 | 716.66 |
| 1087344000000 | 722.05 |
| 1087430400000 | 723.57 |
| 1087516800000 | 727.33 |
| 1087776000000 | 727.44 |
| 1087862400000 | 720.8 |
| 1087948800000 | 723.91 |
| 1088035200000 | 732.71 |
| 1088121600000 | 731.05 |
| 1088380800000 | 738.4 |
| 1088467200000 | 736.49 |
| 1088553600000 | 731.76 |
| 1088640000000 | 728.48 |
| 1088726400000 | 722.45 |
| 1088985600000 | 722.77 |
| 1089072000000 | 716.87 |
| 1089158400000 | 717.3 |
| 1089244800000 | 718.72 |
| 1089331200000 | 717.14 |
| 1089590400000 | 714.38 |
| 1089676800000 | 714.56 |
| 1089763200000 | 713.84 |
| 1089849600000 | 705.98 |
| 1089936000000 | 706.07 |
| 1090195200000 | 702.34 |
| 1090281600000 | 705.79 |
| 1090368000000 | 711.8 |
| 1090454400000 | 699.62 |
| 1090540800000 | 698.78 |
| 1090800000000 | 691.81 |
| 1090886400000 | 697.73 |
| 1090972800000 | 700.28 |
| 1091059200000 | 712.32 |
| 1091145600000 | 712.97 |
| 1091404800000 | 708.03 |
| 1091491200000 | 711.92 |
| 1091577600000 | 703.03 |
| 1091664000000 | 705.8 |
| 1091750400000 | 688.05 |
| 1092009600000 | 681.19 |
| 1092096000000 | 688.38 |
| 1092182400000 | 683.06 |
| 1092268800000 | 679.57 |
| 1092355200000 | 678.6 |
| 1092614400000 | 684.79 |
| 1092700800000 | 688.93 |
| 1092787200000 | 690.31 |
| 1092873600000 | 690.98 |
| 1092960000000 | 689.18 |
| 1093219200000 | 700.08 |
| 1093305600000 | 701.63 |
| 1093392000000 | 701.97 |
| 1093478400000 | 708.69 |
| 1093564800000 | 711.3 |
| 1093824000000 | 708.79 |
| 1093910400000 | 700.38 |
| 1093996800000 | 703.34 |
| 1094083200000 | 706.59 |
| 1094169600000 | 711.4 |
| 1094428800000 | 712.87 |
| 1094515200000 | 715.01 |
| 1094601600000 | 713.73 |
| 1094688000000 | 709.21 |
| 1094774400000 | 713.65 |
| 1095033600000 | 722.98 |
| 1095120000000 | 720.07 |
| 1095206400000 | 716.44 |
| 1095292800000 | 716.11 |
| 1095379200000 | 722.29 |
| 1095638400000 | 717.49 |
| 1095724800000 | 721.57 |
| 1095811200000 | 714.16 |
| 1095897600000 | 706.46 |
| 1095984000000 | 709.85 |
| 1096243200000 | 705.97 |
| 1096329600000 | 707.82 |
| 1096416000000 | 712.28 |
| 1096502400000 | 704.81 |
| 1096588800000 | 721.16 |
| 1096848000000 | 729.58 |
| 1096934400000 | 728.41 |
| 1097020800000 | 726.89 |
| 1097107200000 | 726.65 |
| 1097193600000 | 722.59 |
| 1097452800000 | 719.98 |
| 1097539200000 | 712.75 |
| 1097625600000 | 713.57 |
| 1097712000000 | 708.4 |
| 1097798400000 | 709.77 |
| 1098057600000 | 707.95 |
| 1098144000000 | 716.63 |
| 1098230400000 | 710.15 |
| 1098316800000 | 714.76 |
| 1098403200000 | 713.77 |
| 1098662400000 | 699.02 |
| 1098748800000 | 701.67 |
| 1098835200000 | 712.07 |
| 1098921600000 | 721.02 |
| 1099008000000 | 719.37 |
| 1099267200000 | 724.33 |
| 1099353600000 | 730.05 |
| 1099440000000 | 732.13 |
| 1099526400000 | 730.48 |
| 1099612800000 | 734.66 |
| 1099872000000 | 733.5 |
| 1099958400000 | 733.07 |
| 1100044800000 | 735.38 |
| 1100131200000 | 744.78 |
| 1100217600000 | 746 |
| 1100476800000 | 742.71 |
| 1100563200000 | 737.81 |
| 1100649600000 | 747.97 |
| 1100736000000 | 745.35 |
| 1100822400000 | 738.95 |
| 1101081600000 | 734.75 |
| 1101168000000 | 735.17 |
| 1101254400000 | 734.44 |
| 1101340800000 | 740.69 |
| 1101427200000 | 737.67 |
| 1101686400000 | 738.33 |
| 1101772800000 | 733.57 |
| 1101859200000 | 740.66 |
| 1101945600000 | 744.38 |
| 1102032000000 | 739.26 |
| 1102291200000 | 736.28 |
| 1102377600000 | 740.49 |
| 1102464000000 | 738.81 |
| 1102550400000 | 733.33 |
| 1102636800000 | 737.38 |
| 1102896000000 | 744.92 |
| 1102982400000 | 746.84 |
| 1103068800000 | 744.32 |
| 1103155200000 | 746.96 |
| 1103241600000 | 734.98 |
| 1103500800000 | 737.65 |
| 1103587200000 | 738.83 |
| 1103673600000 | 745.8 |
| 1103760000000 | 748.99 |
| 1104105600000 | 748.57 |
| 1104192000000 | 750.27 |
| 1104278400000 | 750.82 |
| 1104364800000 | 751.32 |
| 1104710400000 | 757.4 |
| 1104796800000 | 758.6 |
| 1104883200000 | 751.59 |
| 1104969600000 | 756.37 |
| 1105056000000 | 764.19 |
| 1105315200000 | 764.42 |
| 1105401600000 | 758.6 |
| 1105488000000 | 753.23 |
| 1105574400000 | 756.65 |
| 1105660800000 | 759.9 |
| 1105920000000 | 767.53 |
| 1106006400000 | 766.46 |
| 1106092800000 | 765.52 |
| 1106179200000 | 759.2 |
| 1106265600000 | 761.81 |
| 1106524800000 | 760.66 |
| 1106611200000 | 767.07 |
| 1106697600000 | 767.74 |
| 1106784000000 | 769.68 |
| 1106870400000 | 767.03 |
| 1107129600000 | 775.08 |
| 1107216000000 | 779.41 |
| 1107302400000 | 781.85 |
| 1107388800000 | 778.21 |
| 1107475200000 | 783.69 |
| 1107734400000 | 789.6 |
| 1107820800000 | 789.84 |
| 1107907200000 | 788.13 |
| 1107993600000 | 787.66 |
| 1108080000000 | 795.93 |
| 1108339200000 | 795.26 |
| 1108425600000 | 799 |
| 1108512000000 | 795.08 |
| 1108598400000 | 794.38 |
| 1108684800000 | 799.77 |
| 1108944000000 | 799.45 |
| 1109030400000 | 795.01 |
| 1109116800000 | 789.87 |
| 1109203200000 | 790.34 |
| 1109289600000 | 800.75 |
| 1109548800000 | 799.32 |
| 1109635200000 | 804.35 |
| 1109721600000 | 805.62 |
| 1109808000000 | 805.28 |
| 1109894400000 | 811.22 |
| 1110153600000 | 814.85 |
| 1110240000000 | 810.49 |
| 1110326400000 | 807.29 |
| 1110412800000 | 801.39 |
| 1110499200000 | 803.46 |
| 1110758400000 | 803.93 |
| 1110844800000 | 809.89 |
| 1110931200000 | 798.21 |
| 1111017600000 | 800.54 |
| 1111104000000 | 804.48 |
| 1111363200000 | 800.24 |
| 1111449600000 | 803.8 |
| 1111536000000 | 801.48 |
| 1111622400000 | 809.91 |
| 1112054400000 | 810.83 |
| 1112140800000 | 807.47 |
| 1112227200000 | 808.45 |
| 1112313600000 | 811.22 |
| 1112572800000 | 804.98 |
| 1112659200000 | 811.34 |
| 1112745600000 | 815.86 |
| 1112832000000 | 818.84 |
| 1112918400000 | 819.33 |
| 1113177600000 | 817.61 |
| 1113264000000 | 813.33 |
| 1113350400000 | 816.96 |
| 1113436800000 | 816.82 |
| 1113523200000 | 801.77 |
| 1113782400000 | 785.12 |
| 1113868800000 | 787.87 |
| 1113955200000 | 786.49 |
| 1114041600000 | 787.96 |
| 1114128000000 | 792.46 |
| 1114387200000 | 794.11 |
| 1114473600000 | 794.24 |
| 1114560000000 | 781.95 |
| 1114646400000 | 779.34 |
| 1114732800000 | 780.29 |
| 1114992000000 | 785.91 |
| 1115078400000 | 788.87 |
| 1115164800000 | 796.47 |
| 1115251200000 | 802.92 |
| 1115337600000 | 805.05 |
| 1115596800000 | 802.7 |
| 1115683200000 | 798.89 |
| 1115769600000 | 795.44 |
| 1115856000000 | 802.32 |
| 1115942400000 | 803.35 |
| 1116201600000 | 804.15 |
| 1116288000000 | 803.96 |
| 1116374400000 | 816.41 |
| 1116460800000 | 820.2 |
| 1116547200000 | 822.81 |
| 1116806400000 | 827.48 |
| 1116892800000 | 825.69 |
| 1116979200000 | 825.43 |
| 1117065600000 | 832.83 |
| 1117152000000 | 831.11 |
| 1117411200000 | 835.14 |
| 1117497600000 | 832.78 |
| 1117584000000 | 844.16 |
| 1117670400000 | 844.77 |
| 1117756800000 | 841.9 |
| 1118016000000 | 838.89 |
| 1118102400000 | 848.02 |
| 1118188800000 | 846.8 |
| 1118275200000 | 843.04 |
| 1118361600000 | 848.54 |
| 1118620800000 | 852.35 |
| 1118707200000 | 851.42 |
| 1118793600000 | 848.86 |
| 1118880000000 | 848.79 |
| 1118966400000 | 856.19 |
| 1119225600000 | 850.22 |
| 1119312000000 | 856.59 |
| 1119398400000 | 859.04 |
| 1119484800000 | 860.92 |
| 1119571200000 | 852.49 |
| 1119830400000 | 844.78 |
| 1119916800000 | 852.14 |
| 1120003200000 | 860.27 |
| 1120089600000 | 859.33 |
| 1120176000000 | 867.14 |
| 1120435200000 | 866.43 |
| 1120521600000 | 865.13 |
| 1120608000000 | 870.59 |
| 1120694400000 | 858.86 |
| 1120780800000 | 874.68 |
| 1121040000000 | 879.95 |
| 1121126400000 | 878.06 |
| 1121212800000 | 883.14 |
| 1121299200000 | 888.26 |
| 1121385600000 | 888.95 |
| 1121644800000 | 886.39 |
| 1121731200000 | 898.82 |
| 1121817600000 | 898.55 |
| 1121904000000 | 900.38 |
| 1121990400000 | 897.82 |
| 1122249600000 | 897.94 |
| 1122336000000 | 899.53 |
| 1122422400000 | 903.22 |
| 1122508800000 | 910.66 |
| 1122595200000 | 909.34 |
| 1122854400000 | 911.23 |
| 1122940800000 | 920.6 |
| 1123027200000 | 917.99 |
| 1123113600000 | 910.75 |
| 1123200000000 | 902.63 |
| 1123459200000 | 905.93 |
| 1123545600000 | 914.61 |
| 1123632000000 | 921.12 |
| 1123718400000 | 916.49 |
| 1123804800000 | 909.3 |
| 1124064000000 | 907.88 |
| 1124150400000 | 904.11 |
| 1124236800000 | 902.26 |
| 1124323200000 | 900.98 |
| 1124409600000 | 911.42 |
| 1124668800000 | 911.44 |
| 1124755200000 | 902.63 |
| 1124841600000 | 898.83 |
| 1124928000000 | 890.14 |
| 1125014400000 | 884.34 |
| 1125273600000 | 887.84 |
| 1125360000000 | 887.95 |
| 1125446400000 | 897.07 |
| 1125532800000 | 902.3 |
| 1125619200000 | 898.56 |
| 1125878400000 | 904.29 |
| 1125964800000 | 912.98 |
| 1126051200000 | 915.46 |
| 1126137600000 | 912.52 |
| 1126224000000 | 918.33 |
| 1126483200000 | 918.32 |
| 1126569600000 | 911.4 |
| 1126656000000 | 916.01 |
| 1126742400000 | 918.24 |
| 1126828800000 | 924.76 |
| 1127088000000 | 923.23 |
| 1127174400000 | 928.77 |
| 1127260800000 | 916.12 |
| 1127347200000 | 910.83 |
| 1127433600000 | 917.03 |
| 1127692800000 | 934.23 |
| 1127779200000 | 929.8 |
| 1127865600000 | 939.72 |
| 1127952000000 | 935.65 |
| 1128038400000 | 939.96 |
| 1128297600000 | 944.63 |
| 1128384000000 | 951.61 |
| 1128470400000 | 942.36 |
| 1128556800000 | 930.34 |
| 1128643200000 | 927.83 |
| 1128902400000 | 930.55 |
| 1128988800000 | 934.25 |
| 1129075200000 | 928.02 |
| 1129161600000 | 917.56 |
| 1129248000000 | 919.68 |
| 1129507200000 | 921.6 |
| 1129593600000 | 915.75 |
| 1129680000000 | 897.33 |
| 1129766400000 | 901.7 |
| 1129852800000 | 895.72 |
| 1130112000000 | 907.96 |
| 1130198400000 | 904.12 |
| 1130284800000 | 906.9 |
| 1130371200000 | 889.11 |
| 1130457600000 | 886.08 |
| 1130716800000 | 908.28 |
| 1130803200000 | 908.17 |
| 1130889600000 | 905.77 |
| 1130976000000 | 920.95 |
| 1131062400000 | 921.09 |
| 1131321600000 | 921.71 |
| 1131408000000 | 922.31 |
| 1131494400000 | 916.39 |
| 1131580800000 | 916.14 |
| 1131667200000 | 927.01 |
| 1131926400000 | 928.82 |
| 1132012800000 | 927.46 |
| 1132099200000 | 921.19 |
| 1132185600000 | 923.97 |
| 1132272000000 | 931.4 |
| 1132531200000 | 936.41 |
| 1132617600000 | 934.91 |
| 1132704000000 | 940.82 |
| 1132790400000 | 937.6 |
| 1132876800000 | 939.81 |
| 1133136000000 | 935.94 |
| 1133222400000 | 938.46 |
| 1133308800000 | 934.58 |
| 1133395200000 | 949.1 |
| 1133481600000 | 955.9 |
| 1133740800000 | 954.04 |
| 1133827200000 | 960.27 |
| 1133913600000 | 957.82 |
| 1134000000000 | 959.63 |
| 1134086400000 | 958.44 |
| 1134345600000 | 961.66 |
| 1134432000000 | 964.43 |
| 1134518400000 | 959.39 |
| 1134604800000 | 959.39 |
| 1134691200000 | 965.65 |
| 1134950400000 | 963.49 |
| 1135036800000 | 964.62 |
| 1135123200000 | 974.4 |
| 1135209600000 | 974.41 |
| 1135296000000 | 975.96 |
| 1135641600000 | 979.4 |
| 1135728000000 | 977.35 |
| 1135814400000 | 981.89 |
| 1135900800000 | 970.71 |
| 1136160000000 | 979.84 |
| 1136246400000 | 983.13 |
| 1136332800000 | 995.94 |
| 1136419200000 | 995.61 |
| 1136505600000 | 1002.12 |
| 1136764800000 | 1003.54 |
| 1136851200000 | 999.32 |
| 1136937600000 | 1004.64 |
| 1137024000000 | 1002.6 |
| 1137110400000 | 994.79 |
| 1137369600000 | 996.52 |
| 1137456000000 | 986.26 |
| 1137542400000 | 979.64 |
| 1137628800000 | 987.92 |
| 1137715200000 | 979.96 |
| 1137974400000 | 976.64 |
| 1138060800000 | 975.99 |
| 1138147200000 | 984.82 |
| 1138233600000 | 1002.64 |
| 1138320000000 | 1014.28 |
| 1138579200000 | 1008.99 |
| 1138665600000 | 1010.88 |
| 1138752000000 | 1022.81 |
| 1138838400000 | 1006.46 |
| 1138924800000 | 1008.22 |
| 1139184000000 | 1009.78 |
| 1139270400000 | 1009.54 |
| 1139356800000 | 1003.66 |
| 1139443200000 | 1016.34 |
| 1139529600000 | 1008.16 |
| 1139788800000 | 1016.18 |
| 1139875200000 | 1017.97 |
| 1139961600000 | 1015.92 |
| 1140048000000 | 1022.34 |
| 1140134400000 | 1026.17 |
| 1140393600000 | 1022.26 |
| 1140480000000 | 1023.56 |
| 1140566400000 | 1032.23 |
| 1140652800000 | 1033.4 |
| 1140739200000 | 1037.05 |
| 1140998400000 | 1042.28 |
| 1141084800000 | 1027.37 |
| 1141171200000 | 1038.66 |
| 1141257600000 | 1031.1 |
| 1141344000000 | 1029.38 |
| 1141603200000 | 1033.37 |
| 1141689600000 | 1028.37 |
| 1141776000000 | 1023.21 |
| 1141862400000 | 1034.07 |
| 1141948800000 | 1048.35 |
| 1142208000000 | 1056.09 |
| 1142294400000 | 1054.36 |
| 1142380800000 | 1057.29 |
| 1142467200000 | 1058.06 |
| 1142553600000 | 1060.17 |
| 1142812800000 | 1060.48 |
| 1142899200000 | 1058.96 |
| 1142985600000 | 1071.29 |
| 1143072000000 | 1070.19 |
| 1143158400000 | 1076.86 |
| 1143417600000 | 1065.91 |
| 1143504000000 | 1063.27 |
| 1143590400000 | 1071.21 |
| 1143676800000 | 1081.58 |
| 1143763200000 | 1078.36 |
| 1144022400000 | 1086.78 |
| 1144108800000 | 1078.04 |
| 1144195200000 | 1081.4 |
| 1144281600000 | 1085.68 |
| 1144368000000 | 1076.54 |
| 1144627200000 | 1079.77 |
| 1144713600000 | 1065.87 |
| 1144800000000 | 1060.82 |
| 1144886400000 | 1064.7 |
| 1145318400000 | 1063.98 |
| 1145404800000 | 1077.18 |
| 1145491200000 | 1086.87 |
| 1145577600000 | 1100.52 |
| 1145836800000 | 1094.14 |
| 1145923200000 | 1096.85 |
| 1146009600000 | 1099.82 |
| 1146096000000 | 1093.3 |
| 1146182400000 | 1086.99 |
| 1146528000000 | 1095.95 |
| 1146614400000 | 1088.31 |
| 1146700800000 | 1098.39 |
| 1146787200000 | 1110.27 |
| 1147046400000 | 1112.42 |
| 1147132800000 | 1118.6 |
| 1147219200000 | 1115.64 |
| 1147305600000 | 1110.53 |
| 1147392000000 | 1086.28 |
| 1147651200000 | 1066.4 |
| 1147737600000 | 1070.39 |
| 1147824000000 | 1036.06 |
| 1147910400000 | 1036.93 |
| 1147996800000 | 1038.77 |
| 1148256000000 | 1009.35 |
| 1148342400000 | 1038.88 |
| 1148428800000 | 1024.47 |
| 1148515200000 | 1041.55 |
| 1148601600000 | 1065.48 |
| 1148860800000 | 1065.68 |
| 1148947200000 | 1038.88 |
| 1149033600000 | 1050.7 |
| 1149120000000 | 1053.82 |
| 1149206400000 | 1056.38 |
| 1149465600000 | 1046.57 |
| 1149552000000 | 1021.25 |
| 1149638400000 | 1026.96 |
| 1149724800000 | 993.73 |
| 1149811200000 | 1011.31 |
| 1150070400000 | 1001.57 |
| 1150156800000 | 978.71 |
| 1150243200000 | 980.82 |
| 1150329600000 | 1009.47 |
| 1150416000000 | 1001.03 |
| 1150675200000 | 1007.93 |
| 1150761600000 | 1014.2 |
| 1150848000000 | 1014.98 |
| 1150934400000 | 1021.78 |
| 1151020800000 | 1024.98 |
| 1151280000000 | 1022.19 |
| 1151366400000 | 1017 |
| 1151452800000 | 1016.64 |
| 1151539200000 | 1038.96 |
| 1151625600000 | 1057.63 |
| 1151884800000 | 1062.39 |
| 1151971200000 | 1063.14 |
| 1152057600000 | 1049.12 |
| 1152144000000 | 1060.1 |
| 1152230400000 | 1057.07 |
| 1152489600000 | 1062.33 |
| 1152576000000 | 1047.81 |
| 1152662400000 | 1054.72 |
| 1152748800000 | 1035.22 |
| 1152835200000 | 1020.21 |
| 1153094400000 | 1010.97 |
| 1153180800000 | 1005.3 |
| 1153267200000 | 1031.06 |
| 1153353600000 | 1034.13 |
| 1153440000000 | 1023.81 |
| 1153699200000 | 1044.29 |
| 1153785600000 | 1049.49 |
| 1153872000000 | 1053.29 |
| 1153958400000 | 1060.75 |
| 1154044800000 | 1065.52 |
| 1154304000000 | 1062.92 |
| 1154390400000 | 1050.59 |
| 1154476800000 | 1065.23 |
| 1154563200000 | 1055.03 |
| 1154649600000 | 1065.72 |
| 1154908800000 | 1048.16 |
| 1154995200000 | 1046.43 |
| 1155081600000 | 1056.93 |
| 1155168000000 | 1046.04 |
| 1155254400000 | 1048.24 |
| 1155513600000 | 1060.4 |
| 1155600000000 | 1074.27 |
| 1155686400000 | 1081.66 |
| 1155772800000 | 1084.63 |
| 1155859200000 | 1082.45 |
| 1156118400000 | 1077.28 |
| 1156204800000 | 1081.92 |
| 1156291200000 | 1073.75 |
| 1156377600000 | 1080.19 |
| 1156464000000 | 1080.64 |
| 1156723200000 | 1088.34 |
| 1156809600000 | 1089.9 |
| 1156896000000 | 1095.4 |
| 1156982400000 | 1092.73 |
| 1157068800000 | 1097.65 |
| 1157328000000 | 1100.73 |
| 1157414400000 | 1094.25 |
| 1157500800000 | 1083.08 |
| 1157587200000 | 1070.8 |
| 1157673600000 | 1073.05 |
| 1157932800000 | 1069.73 |
| 1158019200000 | 1084.27 |
| 1158105600000 | 1088.77 |
| 1158192000000 | 1086.05 |
| 1158278400000 | 1092.13 |
| 1158537600000 | 1092.3 |
| 1158624000000 | 1085.9 |
| 1158710400000 | 1102.13 |
| 1158796800000 | 1106.39 |
| 1158883200000 | 1093.44 |
| 1159142400000 | 1094.67 |
| 1159228800000 | 1109.76 |
| 1159315200000 | 1112.63 |
| 1159401600000 | 1114.04 |
| 1159488000000 | 1114.69 |
| 1159747200000 | 1113.94 |
| 1159833600000 | 1109.25 |
| 1159920000000 | 1116.94 |
| 1160006400000 | 1125.16 |
| 1160092800000 | 1122.56 |
| 1160352000000 | 1121.13 |
| 1160438400000 | 1126.33 |
| 1160524800000 | 1127.04 |
| 1160611200000 | 1134.94 |
| 1160697600000 | 1133.6 |
| 1160956800000 | 1135.79 |
| 1161043200000 | 1122.75 |
| 1161129600000 | 1134.86 |
| 1161216000000 | 1134.96 |
| 1161302400000 | 1138.63 |
| 1161561600000 | 1146.65 |
| 1161648000000 | 1145.62 |
| 1161734400000 | 1150.59 |
| 1161820800000 | 1152.33 |
| 1161907200000 | 1143.63 |
| 1162166400000 | 1136.77 |
| 1162252800000 | 1133.31 |
| 1162339200000 | 1139.03 |
| 1162425600000 | 1128.39 |
| 1162512000000 | 1133.83 |
| 1162771200000 | 1147.15 |
| 1162857600000 | 1155.65 |
| 1162944000000 | 1155.16 |
| 1163030400000 | 1156.9 |
| 1163116800000 | 1155.15 |
| 1163376000000 | 1164.8 |
| 1163462400000 | 1161.76 |
| 1163548800000 | 1170.62 |
| 1163635200000 | 1170.87 |
| 1163721600000 | 1160.5 |
| 1163980800000 | 1162.93 |
| 1164067200000 | 1163.83 |
| 1164153600000 | 1161.94 |
| 1164240000000 | 1155.9 |
| 1164326400000 | 1148.5 |
| 1164585600000 | 1130.25 |
| 1164672000000 | 1129.49 |
| 1164758400000 | 1145.91 |
| 1164844800000 | 1135.41 |
| 1164931200000 | 1119.94 |
| 1165190400000 | 1129.63 |
| 1165276800000 | 1142.84 |
| 1165363200000 | 1139.89 |
| 1165449600000 | 1144.8 |
| 1165536000000 | 1145.45 |
| 1165795200000 | 1154.43 |
| 1165881600000 | 1156.9 |
| 1165968000000 | 1168.26 |
| 1166054400000 | 1174.88 |
| 1166140800000 | 1181.46 |
| 1166400000000 | 1180.13 |
| 1166486400000 | 1171.39 |
| 1166572800000 | 1177.22 |
| 1166659200000 | 1175.11 |
| 1166745600000 | 1164.5 |
| 1167177600000 | 1182.48 |
| 1167264000000 | 1181.78 |
| 1167350400000 | 1182.26 |
| 1167696000000 | 1197.89 |
| 1167782400000 | 1198.01 |
| 1167868800000 | 1191.25 |
| 1167955200000 | 1181.11 |
| 1168214400000 | 1180.48 |
| 1168300800000 | 1184.29 |
| 1168387200000 | 1179.69 |
| 1168473600000 | 1200.93 |
| 1168560000000 | 1202.33 |
| 1168819200000 | 1205.18 |
| 1168905600000 | 1196.91 |
| 1168992000000 | 1191.89 |
| 1169078400000 | 1191.07 |
| 1169164800000 | 1203 |
| 1169424000000 | 1195.21 |
| 1169510400000 | 1192.97 |
| 1169596800000 | 1204.32 |
| 1169683200000 | 1197.77 |
| 1169769600000 | 1193.51 |
| 1170028800000 | 1200.34 |
| 1170115200000 | 1205.35 |
| 1170201600000 | 1196.26 |
| 1170288000000 | 1206.65 |
| 1170374400000 | 1208.97 |
| 1170633600000 | 1210.23 |
| 1170720000000 | 1211.3 |
| 1170806400000 | 1215.95 |
| 1170892800000 | 1208.33 |
| 1170979200000 | 1214.22 |
| 1171238400000 | 1205.81 |
| 1171324800000 | 1214.69 |
| 1171411200000 | 1223.07 |
| 1171497600000 | 1225.55 |
| 1171584000000 | 1223.07 |
| 1171843200000 | 1229.83 |
| 1171929600000 | 1223.75 |
| 1172016000000 | 1221.35 |
| 1172102400000 | 1224.97 |
| 1172188800000 | 1225.45 |
| 1172448000000 | 1232.54 |
| 1172534400000 | 1194.3 |
| 1172620800000 | 1180.89 |
| 1172707200000 | 1166.56 |
| 1172793600000 | 1163.24 |
| 1173052800000 | 1154.5 |
| 1173139200000 | 1165.06 |
| 1173225600000 | 1168.93 |
| 1173312000000 | 1181.07 |
| 1173398400000 | 1185.99 |
| 1173657600000 | 1177.12 |
| 1173744000000 | 1163.32 |
| 1173830400000 | 1134.51 |
| 1173916800000 | 1154.96 |
| 1174003200000 | 1155.21 |
| 1174262400000 | 1171.16 |
| 1174348800000 | 1180.99 |
| 1174435200000 | 1180.83 |
| 1174521600000 | 1200.98 |
| 1174608000000 | 1207.47 |
| 1174867200000 | 1195.53 |
| 1174953600000 | 1196.51 |
| 1175040000000 | 1190.06 |
| 1175126400000 | 1206.97 |
| 1175212800000 | 1208.29 |
| 1175472000000 | 1211.78 |
| 1175558400000 | 1225.32 |
| 1175644800000 | 1230.81 |
| 1175731200000 | 1232.18 |
| 1176163200000 | 1236.45 |
| 1176249600000 | 1233.69 |
| 1176336000000 | 1232.28 |
| 1176422400000 | 1241.54 |
| 1176681600000 | 1256.49 |
| 1176768000000 | 1255.89 |
| 1176854400000 | 1250.89 |
| 1176940800000 | 1250.11 |
| 1177027200000 | 1269.96 |
| 1177286400000 | 1266.78 |
| 1177372800000 | 1259.92 |
| 1177459200000 | 1272.75 |
| 1177545600000 | 1273.75 |
| 1177632000000 | 1270.83 |
| 1177891200000 | 1275.96 |
| 1178064000000 | 1282.53 |
| 1178150400000 | 1285.08 |
| 1178236800000 | 1297.82 |
| 1178496000000 | 1299.11 |
| 1178582400000 | 1291.06 |
| 1178668800000 | 1291.76 |
| 1178755200000 | 1283.99 |
| 1178841600000 | 1289.73 |
| 1179100800000 | 1283.71 |
| 1179187200000 | 1290.63 |
| 1179273600000 | 1285.43 |
| 1179360000000 | 1286.55 |
| 1179446400000 | 1303.28 |
| 1179705600000 | 1306.08 |
| 1179792000000 | 1307.79 |
| 1179878400000 | 1313.1 |
| 1179964800000 | 1303.57 |
| 1180051200000 | 1305.52 |
| 1180310400000 | 1308.36 |
| 1180396800000 | 1307.23 |
| 1180483200000 | 1305.27 |
| 1180569600000 | 1319.47 |
| 1180656000000 | 1332.81 |
| 1180915200000 | 1323.86 |
| 1181001600000 | 1312.78 |
| 1181088000000 | 1290.75 |
| 1181174400000 | 1277.49 |
| 1181260800000 | 1274.23 |
| 1181520000000 | 1285.64 |
| 1181606400000 | 1276.6 |
| 1181692800000 | 1282.54 |
| 1181779200000 | 1304.01 |
| 1181865600000 | 1316.87 |
| 1182124800000 | 1311.31 |
| 1182211200000 | 1307.6 |
| 1182297600000 | 1311.52 |
| 1182384000000 | 1298.12 |
| 1182470400000 | 1296.87 |
| 1182729600000 | 1291.06 |
| 1182816000000 | 1282.47 |
| 1182902400000 | 1281.45 |
| 1182988800000 | 1294.98 |
| 1183075200000 | 1305.35 |
| 1183334400000 | 1299.09 |
| 1183420800000 | 1308.21 |
| 1183507200000 | 1315.95 |
| 1183593600000 | 1308.36 |
| 1183680000000 | 1316.58 |
| 1183939200000 | 1316.55 |
| 1184025600000 | 1299.8 |
| 1184112000000 | 1296.3 |
| 1184198400000 | 1317.39 |
| 1184284800000 | 1320.79 |
| 1184544000000 | 1322.06 |
| 1184630400000 | 1317.11 |
| 1184716800000 | 1295.41 |
| 1184803200000 | 1309.78 |
| 1184889600000 | 1288 |
| 1185148800000 | 1297.59 |
| 1185235200000 | 1277.55 |
| 1185321600000 | 1264.56 |
| 1185408000000 | 1229.49 |
| 1185494400000 | 1222.07 |
| 1185753600000 | 1223.12 |
| 1185840000000 | 1245.42 |
| 1185926400000 | 1222.74 |
| 1186012800000 | 1228.63 |
| 1186099200000 | 1210.67 |
| 1186358400000 | 1197.27 |
| 1186444800000 | 1216.82 |
| 1186531200000 | 1243.72 |
| 1186617600000 | 1218.09 |
| 1186704000000 | 1182.56 |
| 1186963200000 | 1207.57 |
| 1187049600000 | 1189.61 |
| 1187136000000 | 1182.18 |
| 1187222400000 | 1143.63 |
| 1187308800000 | 1162 |
| 1187568000000 | 1169.74 |
| 1187654400000 | 1173.42 |
| 1187740800000 | 1195.4 |
| 1187827200000 | 1198.23 |
| 1187913600000 | 1206.53 |
| 1188172800000 | 1212.31 |
| 1188259200000 | 1187.49 |
| 1188345600000 | 1195.86 |
| 1188432000000 | 1209.67 |
| 1188518400000 | 1223.83 |
| 1188777600000 | 1223.09 |
| 1188864000000 | 1227.77 |
| 1188950400000 | 1200.85 |
| 1189036800000 | 1206.16 |
| 1189123200000 | 1176.43 |
| 1189382400000 | 1167.15 |
| 1189468800000 | 1186.74 |
| 1189555200000 | 1193.14 |
| 1189641600000 | 1204.29 |
| 1189728000000 | 1196.72 |
| 1189987200000 | 1175.3 |
| 1190073600000 | 1197.67 |
| 1190160000000 | 1234.28 |
| 1190246400000 | 1224.84 |
| 1190332800000 | 1226.4 |
| 1190592000000 | 1225.26 |
| 1190678400000 | 1215.35 |
| 1190764800000 | 1224.5 |
| 1190851200000 | 1232.76 |
| 1190937600000 | 1228.42 |
| 1191196800000 | 1241.36 |
| 1191283200000 | 1248.05 |
| 1191369600000 | 1250.89 |
| 1191456000000 | 1250.73 |
| 1191542400000 | 1257.97 |
| 1191801600000 | 1257.98 |
| 1191888000000 | 1264.56 |
| 1191974400000 | 1258.63 |
| 1192060800000 | 1263.45 |
| 1192147200000 | 1258.73 |
| 1192406400000 | 1250.15 |
| 1192492800000 | 1242.92 |
| 1192579200000 | 1250.62 |
| 1192665600000 | 1239.83 |
| 1192752000000 | 1232.98 |
| 1193011200000 | 1216.78 |
| 1193097600000 | 1227.21 |
| 1193184000000 | 1220.09 |
| 1193270400000 | 1240.28 |
| 1193356800000 | 1246.11 |
| 1193616000000 | 1254.35 |
| 1193702400000 | 1246.96 |
| 1193788800000 | 1257.08 |
| 1193875200000 | 1235.12 |
| 1193961600000 | 1233.67 |
| 1194220800000 | 1225.02 |
| 1194307200000 | 1229.75 |
| 1194393600000 | 1221.64 |
| 1194480000000 | 1208.28 |
| 1194566400000 | 1186.69 |
| 1194825600000 | 1189 |
| 1194912000000 | 1190.3 |
| 1194998400000 | 1206.63 |
| 1195084800000 | 1192.41 |
| 1195171200000 | 1185.91 |
| 1195430400000 | 1166.32 |
| 1195516800000 | 1181.68 |
| 1195603200000 | 1154.14 |
| 1195689600000 | 1163.05 |
| 1195776000000 | 1185.28 |
| 1196035200000 | 1171.93 |
| 1196121600000 | 1168.08 |
| 1196208000000 | 1197.12 |
| 1196294400000 | 1203.05 |
| 1196380800000 | 1218.29 |
| 1196640000000 | 1211.92 |
| 1196726400000 | 1194.1 |
| 1196812800000 | 1216.31 |
| 1196899200000 | 1217.65 |
| 1196985600000 | 1227.83 |
| 1197244800000 | 1235.98 |
| 1197331200000 | 1229.95 |
| 1197417600000 | 1232.96 |
| 1197504000000 | 1201.46 |
| 1197590400000 | 1203.53 |
| 1197849600000 | 1184.16 |
| 1197936000000 | 1183.36 |
| 1198022400000 | 1178.51 |
| 1198108800000 | 1180.13 |
| 1198195200000 | 1200.2 |
| 1198713600000 | 1204.32 |
| 1198800000000 | 1203.58 |
| 1199232000000 | 1187.42 |
| 1199318400000 | 1183.21 |
| 1199404800000 | 1160.56 |
| 1199664000000 | 1160.71 |
| 1199750400000 | 1171.3 |
| 1199836800000 | 1156.79 |
| 1199923200000 | 1148.47 |
| 1200009600000 | 1144.68 |
| 1200268800000 | 1153.31 |
| 1200355200000 | 1120.42 |
| 1200441600000 | 1116.12 |
| 1200528000000 | 1103.58 |
| 1200614400000 | 1087.63 |
| 1200873600000 | 1016.74 |
| 1200960000000 | 1039.99 |
| 1201046400000 | 998.59 |
| 1201132800000 | 1055.45 |
| 1201219200000 | 1046.94 |
| 1201478400000 | 1040.49 |
| 1201564800000 | 1060.47 |
| 1201651200000 | 1045.87 |
| 1201737600000 | 1043.25 |
| 1201824000000 | 1064.45 |
| 1202083200000 | 1063.08 |
| 1202169600000 | 1020.33 |
| 1202256000000 | 1027.12 |
| 1202342400000 | 1009.36 |
| 1202428800000 | 1005.42 |
| 1202688000000 | 998.46 |
| 1202774400000 | 1031.35 |
| 1202860800000 | 1037.19 |
| 1202947200000 | 1035.95 |
| 1203033600000 | 1018.54 |
| 1203292800000 | 1037.21 |
| 1203379200000 | 1042.4 |
| 1203465600000 | 1026.43 |
| 1203552000000 | 1037.37 |
| 1203638400000 | 1030.49 |
| 1203897600000 | 1052.09 |
| 1203984000000 | 1063.59 |
| 1204070400000 | 1060.55 |
| 1204156800000 | 1038.87 |
| 1204243200000 | 1021.53 |
| 1204502400000 | 1011.41 |
| 1204588800000 | 997.28 |
| 1204675200000 | 1016.57 |
| 1204761600000 | 998.55 |
| 1204848000000 | 985.54 |
| 1205107200000 | 972.63 |
| 1205193600000 | 987.15 |
| 1205280000000 | 1000.99 |
| 1205366400000 | 984.62 |
| 1205452800000 | 975.6 |
| 1205712000000 | 940.91 |
| 1205798400000 | 974.72 |
| 1205884800000 | 969.08 |
| 1205971200000 | 967.7 |
| 1206403200000 | 1002.53 |
| 1206489600000 | 999.77 |
| 1206576000000 | 1009.42 |
| 1206662400000 | 1003.24 |
| 1206921600000 | 1003.9 |
| 1207008000000 | 1040.33 |
| 1207094400000 | 1050.91 |
| 1207180800000 | 1043.06 |
| 1207267200000 | 1044.13 |
| 1207526400000 | 1053.34 |
| 1207612800000 | 1045.24 |
| 1207699200000 | 1036.13 |
| 1207785600000 | 1031.57 |
| 1207872000000 | 1020.41 |
| 1208131200000 | 1013.94 |
| 1208217600000 | 1016.47 |
| 1208304000000 | 1031.01 |
| 1208390400000 | 1032.1 |
| 1208476800000 | 1054.44 |
| 1208736000000 | 1044.34 |
| 1208822400000 | 1036.21 |
| 1208908800000 | 1049.31 |
| 1208995200000 | 1049.37 |
| 1209081600000 | 1062.83 |
| 1209340800000 | 1069.74 |
| 1209427200000 | 1061.58 |
| 1209513600000 | 1066.49 |
| 1209686400000 | 1084.09 |
| 1209945600000 | 1082.25 |
| 1210032000000 | 1073.81 |
| 1210118400000 | 1081.1 |
| 1210204800000 | 1076.34 |
| 1210291200000 | 1060.97 |
| 1210550400000 | 1064.43 |
| 1210636800000 | 1067.76 |
| 1210723200000 | 1078.82 |
| 1210809600000 | 1082 |
| 1210896000000 | 1089.6 |
| 1211155200000 | 1100.23 |
| 1211241600000 | 1085.08 |
| 1211328000000 | 1077.65 |
| 1211414400000 | 1079.3 |
| 1211500800000 | 1060.24 |
| 1211760000000 | 1063.62 |
| 1211846400000 | 1060.27 |
| 1211932800000 | 1073.44 |
| 1212019200000 | 1075.54 |
| 1212105600000 | 1085.42 |
| 1212364800000 | 1068.98 |
| 1212451200000 | 1077.22 |
| 1212537600000 | 1063.85 |
| 1212624000000 | 1060.05 |
| 1212710400000 | 1034.88 |
| 1212969600000 | 1031.37 |
| 1213056000000 | 1024.73 |
| 1213142400000 | 1005.76 |
| 1213228800000 | 1011.14 |
| 1213315200000 | 1013.79 |
| 1213574400000 | 1009.26 |
| 1213660800000 | 1016.54 |
| 1213747200000 | 999.88 |
| 1213833600000 | 990.69 |
| 1213920000000 | 972.5 |
| 1214179200000 | 969.28 |
| 1214265600000 | 962.88 |
| 1214352000000 | 980.48 |
| 1214438400000 | 954.86 |
| 1214524800000 | 946.03 |
| 1214784000000 | 954.39 |
| 1214870400000 | 935.76 |
| 1214956800000 | 929.57 |
| 1215043200000 | 943.31 |
| 1215129600000 | 926.76 |
| 1215388800000 | 939.59 |
| 1215475200000 | 926.94 |
| 1215561600000 | 940.67 |
| 1215648000000 | 915.31 |
| 1215734400000 | 884.97 |
| 1215993600000 | 895.51 |
| 1216080000000 | 877.46 |
| 1216166400000 | 891.78 |
| 1216252800000 | 921.27 |
| 1216339200000 | 939.23 |
| 1216598400000 | 945.58 |
| 1216684800000 | 945.79 |
| 1216771200000 | 964.84 |
| 1216857600000 | 954.43 |
| 1216944000000 | 959.65 |
| 1217203200000 | 945.28 |
| 1217289600000 | 942.06 |
| 1217376000000 | 957.12 |
| 1217462400000 | 955.49 |
| 1217548800000 | 939.78 |
| 1217808000000 | 934.37 |
| 1217894400000 | 961.31 |
| 1217980800000 | 975.48 |
| 1218067200000 | 976.53 |
| 1218153600000 | 988.59 |
| 1218412800000 | 1001.82 |
| 1218499200000 | 997.38 |
| 1218585600000 | 967.55 |
| 1218672000000 | 970.69 |
| 1218758400000 | 981.96 |
| 1219017600000 | 979.54 |
| 1219104000000 | 951.35 |
| 1219190400000 | 955.9 |
| 1219276800000 | 939.96 |
| 1219363200000 | 963.59 |
| 1219622400000 | 954.19 |
| 1219708800000 | 956.45 |
| 1219795200000 | 955.54 |
| 1219881600000 | 974.99 |
| 1219968000000 | 980.91 |
| 1220227200000 | 979.36 |
| 1220313600000 | 999.68 |
| 1220400000000 | 981.33 |
| 1220486400000 | 950.07 |
| 1220572800000 | 928.16 |
| 1220832000000 | 962.4 |
| 1220918400000 | 955.43 |
| 1221004800000 | 953.44 |
| 1221091200000 | 941.41 |
| 1221177600000 | 957.68 |
| 1221436800000 | 922.11 |
| 1221523200000 | 906.07 |
| 1221609600000 | 888.87 |
| 1221696000000 | 882.87 |
| 1221782400000 | 962.16 |
| 1222041600000 | 938.06 |
| 1222128000000 | 919.58 |
| 1222214400000 | 915.49 |
| 1222300800000 | 938.42 |
| 1222387200000 | 925.32 |
| 1222646400000 | 882.37 |
| 1222732800000 | 899.69 |
| 1222819200000 | 906.1 |
| 1222905600000 | 886.82 |
| 1222992000000 | 910.15 |
| 1223251200000 | 830.58 |
| 1223337600000 | 833.71 |
| 1223424000000 | 786.54 |
| 1223510400000 | 776.91 |
| 1223596800000 | 717.89 |
| 1223856000000 | 792.28 |
| 1223942400000 | 816.47 |
| 1224028800000 | 762.67 |
| 1224115200000 | 719.23 |
| 1224201600000 | 746.85 |
| 1224460800000 | 769.42 |
| 1224547200000 | 777.66 |
| 1224633600000 | 738.49 |
| 1224720000000 | 739.47 |
| 1224806400000 | 712.93 |
| 1225065600000 | 684.87 |
| 1225152000000 | 692.6 |
| 1225238400000 | 753.9 |
| 1225324800000 | 759.37 |
| 1225411200000 | 774.2 |
| 1225670400000 | 780.76 |
| 1225756800000 | 817.71 |
| 1225843200000 | 804.53 |
| 1225929600000 | 755.07 |
| 1226016000000 | 772.36 |
| 1226275200000 | 780.77 |
| 1226361600000 | 742.66 |
| 1226448000000 | 722.17 |
| 1226534400000 | 727.12 |
| 1226620800000 | 734 |
| 1226880000000 | 708.5 |
| 1226966400000 | 714.62 |
| 1227052800000 | 685.78 |
| 1227139200000 | 665.02 |
| 1227225600000 | 641.97 |
| 1227484800000 | 705.92 |
| 1227571200000 | 714.85 |
| 1227657600000 | 705.72 |
| 1227744000000 | 723.9 |
| 1227830400000 | 729.81 |
| 1228089600000 | 691.5 |
| 1228176000000 | 705.88 |
| 1228262400000 | 710.47 |
| 1228348800000 | 710.1 |
| 1228435200000 | 673.98 |
| 1228694400000 | 728.94 |
| 1228780800000 | 742.41 |
| 1228867200000 | 746.32 |
| 1228953600000 | 743.68 |
| 1229040000000 | 723.61 |
| 1229299200000 | 716.25 |
| 1229385600000 | 732.2 |
| 1229472000000 | 727.99 |
| 1229558400000 | 725.89 |
| 1229644800000 | 723.83 |
| 1229904000000 | 708.48 |
| 1229990400000 | 702.56 |
| 1230508800000 | 703.16 |
| 1230595200000 | 721.21 |
| 1230854400000 | 750.24 |
| 1231113600000 | 751.53 |
| 1231200000000 | 759.33 |
| 1231286400000 | 749.3 |
| 1231372800000 | 743.19 |
| 1231459200000 | 738.61 |
| 1231718400000 | 726.81 |
| 1231804800000 | 715.84 |
| 1231891200000 | 684.63 |
| 1231977600000 | 672.22 |
| 1232064000000 | 676.65 |
| 1232323200000 | 669.35 |
| 1232409600000 | 653.26 |
| 1232496000000 | 649.92 |
| 1232582400000 | 642.83 |
| 1232668800000 | 635.59 |
| 1232928000000 | 657.47 |
| 1233014400000 | 656.08 |
| 1233100800000 | 683.36 |
| 1233187200000 | 670.4 |
| 1233273600000 | 664.25 |
| 1233532800000 | 652.77 |
| 1233619200000 | 663.5 |
| 1233705600000 | 681.17 |
| 1233792000000 | 680.27 |
| 1233878400000 | 693.98 |
| 1234137600000 | 698.12 |
| 1234224000000 | 674.35 |
| 1234310400000 | 676.51 |
| 1234396800000 | 662.27 |
| 1234483200000 | 669.28 |
| 1234742400000 | 661.18 |
| 1234828800000 | 642.29 |
| 1234915200000 | 641.48 |
| 1235001600000 | 642.19 |
| 1235088000000 | 615.89 |
| 1235347200000 | 610.67 |
| 1235433600000 | 605.88 |
| 1235520000000 | 603.97 |
| 1235606400000 | 614.96 |
| 1235692800000 | 606.68 |
| 1235952000000 | 582.51 |
| 1236038400000 | 576.53 |
| 1236124800000 | 601.38 |
| 1236211200000 | 578.35 |
| 1236297600000 | 568.64 |
| 1236556800000 | 564.85 |
| 1236643200000 | 597.08 |
| 1236729600000 | 599.6 |
| 1236816000000 | 605.84 |
| 1236902400000 | 608.96 |
| 1237161600000 | 628.96 |
| 1237248000000 | 625.72 |
| 1237334400000 | 625.54 |
| 1237420800000 | 627.36 |
| 1237507200000 | 629.96 |
| 1237766400000 | 646.56 |
| 1237852800000 | 647.29 |
| 1237939200000 | 650.48 |
| 1238025600000 | 650.61 |
| 1238112000000 | 638.65 |
| 1238371200000 | 614.15 |
| 1238457600000 | 634.9 |
| 1238544000000 | 644.41 |
| 1238630400000 | 678.05 |
| 1238716800000 | 673.29 |
| 1238976000000 | 667.21 |
| 1239062400000 | 659.74 |
| 1239148800000 | 665.39 |
| 1239235200000 | 679.26 |
| 1239667200000 | 684.88 |
| 1239753600000 | 680.62 |
| 1239840000000 | 693.35 |
| 1239926400000 | 704.6 |
| 1240185600000 | 678.84 |
| 1240272000000 | 678.49 |
| 1240358400000 | 690.94 |
| 1240444800000 | 690.97 |
| 1240531200000 | 709.54 |
| 1240790400000 | 710.51 |
| 1240876800000 | 698.64 |
| 1240963200000 | 715.66 |
| 1241049600000 | 726.97 |
| 1241395200000 | 744.85 |
| 1241481600000 | 741.85 |
| 1241568000000 | 756.67 |
| 1241654400000 | 749.2 |
| 1241740800000 | 761.33 |
| 1242000000000 | 748.06 |
| 1242086400000 | 746.84 |
| 1242172800000 | 726.48 |
| 1242259200000 | 729.52 |
| 1242345600000 | 730.92 |
| 1242604800000 | 748.2 |
| 1242691200000 | 756.95 |
| 1242777600000 | 763.81 |
| 1242864000000 | 747.31 |
| 1242950400000 | 750.87 |
| 1243209600000 | 753.07 |
| 1243296000000 | 759.98 |
| 1243382400000 | 765.64 |
| 1243468800000 | 756.6 |
| 1243555200000 | 758.97 |
| 1243814400000 | 781 |
| 1243900800000 | 783.34 |
| 1243987200000 | 769.76 |
| 1244073600000 | 769.32 |
| 1244160000000 | 774.11 |
| 1244419200000 | 763.91 |
| 1244505600000 | 765.51 |
| 1244592000000 | 769.55 |
| 1244678400000 | 772.74 |
| 1244764800000 | 772.78 |
| 1245024000000 | 749.87 |
| 1245110400000 | 747.96 |
| 1245196800000 | 737.24 |
| 1245283200000 | 743.6 |
| 1245369600000 | 749.34 |
| 1245628800000 | 727.67 |
| 1245715200000 | 726.79 |
| 1245801600000 | 741.63 |
| 1245888000000 | 737.69 |
| 1245974400000 | 729.82 |
| 1246233600000 | 744.08 |
| 1246320000000 | 732.86 |
| 1246406400000 | 750.96 |
| 1246492800000 | 729.24 |
| 1246579200000 | 730.09 |
| 1246838400000 | 723.23 |
| 1246924800000 | 714.37 |
| 1247011200000 | 705.74 |
| 1247097600000 | 709 |
| 1247184000000 | 699.7 |
| 1247443200000 | 714.92 |
| 1247529600000 | 720.99 |
| 1247616000000 | 740.79 |
| 1247702400000 | 747.64 |
| 1247788800000 | 750.93 |
| 1248048000000 | 762.43 |
| 1248134400000 | 770.63 |
| 1248220800000 | 771.47 |
| 1248307200000 | 787.05 |
| 1248393600000 | 785.27 |
| 1248652800000 | 786.37 |
| 1248739200000 | 779.12 |
| 1248825600000 | 788.43 |
| 1248912000000 | 804.2 |
| 1248998400000 | 804.38 |
| 1249257600000 | 815.62 |
| 1249344000000 | 815.65 |
| 1249430400000 | 812.18 |
| 1249516800000 | 816.1 |
| 1249603200000 | 825.98 |
| 1249862400000 | 822.88 |
| 1249948800000 | 812.32 |
| 1250035200000 | 823.47 |
| 1250121600000 | 827.84 |
| 1250208000000 | 821.15 |
| 1250467200000 | 803.92 |
| 1250553600000 | 810.2 |
| 1250640000000 | 810.24 |
| 1250726400000 | 822.72 |
| 1250812800000 | 848.32 |
| 1251072000000 | 856.63 |
| 1251158400000 | 864.04 |
| 1251244800000 | 862.79 |
| 1251331200000 | 858.09 |
| 1251417600000 | 869.63 |
| 1251676800000 | 861.44 |
| 1251763200000 | 844.93 |
| 1251849600000 | 841.72 |
| 1251936000000 | 837.37 |
| 1252022400000 | 846.84 |
| 1252281600000 | 860.11 |
| 1252368000000 | 862.53 |
| 1252454400000 | 872.88 |
| 1252540800000 | 871.83 |
| 1252627200000 | 877.44 |
| 1252886400000 | 876.98 |
| 1252972800000 | 881.15 |
| 1253059200000 | 896 |
| 1253145600000 | 901.57 |
| 1253232000000 | 900.1 |
| 1253491200000 | 897.68 |
| 1253577600000 | 900.18 |
| 1253664000000 | 900.24 |
| 1253750400000 | 886.85 |
| 1253836800000 | 882.93 |
| 1254096000000 | 902.12 |
| 1254182400000 | 899.87 |
| 1254268800000 | 895.76 |
| 1254355200000 | 879.26 |
| 1254441600000 | 863.07 |
| 1254700800000 | 869.27 |
| 1254787200000 | 891.24 |
| 1254873600000 | 888.82 |
| 1254960000000 | 900.02 |
| 1255046400000 | 899.26 |
| 1255305600000 | 909.91 |
| 1255392000000 | 898.74 |
| 1255478400000 | 916.13 |
| 1255564800000 | 916.02 |
| 1255651200000 | 902.71 |
| 1255910400000 | 917.8 |
| 1255996800000 | 913.59 |
| 1256083200000 | 913.9 |
| 1256169600000 | 901.84 |
| 1256256000000 | 898.84 |
| 1256515200000 | 883.23 |
| 1256601600000 | 883.23 |
| 1256688000000 | 864.56 |
| 1256774400000 | 876.56 |
| 1256860800000 | 853.27 |
| 1257120000000 | 860.04 |
| 1257206400000 | 847.81 |
| 1257292800000 | 867.72 |
| 1257379200000 | 876.91 |
| 1257465600000 | 876.7 |
| 1257724800000 | 894.31 |
| 1257811200000 | 894.14 |
| 1257897600000 | 899.83 |
| 1257984000000 | 898.48 |
| 1258070400000 | 900.73 |
| 1258329600000 | 913.73 |
| 1258416000000 | 906.28 |
| 1258502400000 | 905.26 |
| 1258588800000 | 889.67 |
| 1258675200000 | 882.87 |
| 1258934400000 | 901.69 |
| 1259020800000 | 895.48 |
| 1259107200000 | 901.38 |
| 1259193600000 | 871.43 |
| 1259280000000 | 880.49 |
| 1259539200000 | 869.85 |
| 1259625600000 | 892.35 |
| 1259712000000 | 897.19 |
| 1259798400000 | 898.69 |
| 1259884800000 | 909.38 |
| 1260144000000 | 907.43 |
| 1260230400000 | 894.76 |
| 1260316800000 | 887.19 |
| 1260403200000 | 895.29 |
| 1260489600000 | 896.13 |
| 1260748800000 | 903.16 |
| 1260835200000 | 904.67 |
| 1260921600000 | 913.85 |
| 1261008000000 | 902.74 |
| 1261094400000 | 894.72 |
| 1261353600000 | 911.3 |
| 1261440000000 | 917.15 |
| 1261526400000 | 919.74 |
| 1261958400000 | 926.86 |
| 1262044800000 | 929.91 |
| 1262131200000 | 924.49 |
| 1262563200000 | 942.19 |
| 1262649600000 | 942.79 |
| 1262736000000 | 944.22 |
| 1262822400000 | 944.43 |
| 1262908800000 | 949.18 |
| 1263168000000 | 949.16 |
| 1263254400000 | 940.11 |
| 1263340800000 | 940.85 |
| 1263427200000 | 943.88 |
| 1263513600000 | 930.93 |
| 1263772800000 | 936.43 |
| 1263859200000 | 942.87 |
| 1263945600000 | 924.98 |
| 1264032000000 | 910.38 |
| 1264118400000 | 900.5 |
| 1264377600000 | 892.12 |
| 1264464000000 | 898.66 |
| 1264550400000 | 888.55 |
| 1264636800000 | 873.42 |
| 1264723200000 | 883.69 |
| 1264982400000 | 888.84 |
| 1265068800000 | 900.66 |
| 1265155200000 | 896.72 |
| 1265241600000 | 872.36 |
| 1265328000000 | 843.38 |
| 1265587200000 | 852.32 |
| 1265673600000 | 853.84 |
| 1265760000000 | 861.48 |
| 1265846400000 | 855.98 |
| 1265932800000 | 851.59 |
| 1266192000000 | 853.89 |
| 1266278400000 | 866.41 |
| 1266364800000 | 881.56 |
| 1266451200000 | 886.14 |
| 1266537600000 | 890.65 |
| 1266796800000 | 887.74 |
| 1266883200000 | 876.97 |
| 1266969600000 | 879.44 |
| 1267056000000 | 862.59 |
| 1267142400000 | 878.16 |
| 1267401600000 | 892.31 |
| 1267488000000 | 901.74 |
| 1267574400000 | 908.49 |
| 1267660800000 | 905.76 |
| 1267747200000 | 923.51 |
| 1268006400000 | 921.81 |
| 1268092800000 | 922.82 |
| 1268179200000 | 931.19 |
| 1268265600000 | 928.7 |
| 1268352000000 | 928.23 |
| 1268611200000 | 920.33 |
| 1268697600000 | 931.02 |
| 1268784000000 | 934.71 |
| 1268870400000 | 930.93 |
| 1268956800000 | 929 |
| 1269216000000 | 929.44 |
| 1269302400000 | 935.01 |
| 1269388800000 | 933.53 |
| 1269475200000 | 944.23 |
| 1269561600000 | 941.89 |
| 1269820800000 | 944.17 |
| 1269907200000 | 942.03 |
| 1269993600000 | 939.23 |
| 1270080000000 | 952.48 |
| 1270512000000 | 956.05 |
| 1270598400000 | 949.95 |
| 1270684800000 | 939.42 |
| 1270771200000 | 956.19 |
| 1271030400000 | 957.04 |
| 1271116800000 | 952.87 |
| 1271203200000 | 958.64 |
| 1271289600000 | 960.52 |
| 1271376000000 | 943.32 |
| 1271635200000 | 938.8 |
| 1271721600000 | 951.34 |
| 1271808000000 | 940.98 |
| 1271894400000 | 929.56 |
| 1271980800000 | 936.82 |
| 1272240000000 | 946.83 |
| 1272326400000 | 911.65 |
| 1272412800000 | 896.55 |
| 1272499200000 | 910.73 |
| 1272585600000 | 907.23 |
| 1272844800000 | 911.48 |
| 1272931200000 | 881.8 |
| 1273017600000 | 869.74 |
| 1273104000000 | 852.8 |
| 1273190400000 | 814.98 |
| 1273449600000 | 892.99 |
| 1273536000000 | 887.35 |
| 1273622400000 | 899.84 |
| 1273708800000 | 898.78 |
| 1273795200000 | 859.82 |
| 1274054400000 | 856.23 |
| 1274140800000 | 873.02 |
| 1274227200000 | 848.49 |
| 1274313600000 | 833.6 |
| 1274400000000 | 833.24 |
| 1274659200000 | 833.49 |
| 1274745600000 | 809.02 |
| 1274832000000 | 827.43 |
| 1274918400000 | 859.09 |
| 1275004800000 | 857.2 |
| 1275264000000 | 856.11 |
| 1275350400000 | 855.98 |
| 1275436800000 | 855.91 |
| 1275523200000 | 870.25 |
| 1275609600000 | 845.48 |
| 1275868800000 | 835.81 |
| 1275955200000 | 827.81 |
| 1276041600000 | 843.87 |
| 1276128000000 | 861.69 |
| 1276214400000 | 871.02 |
| 1276473600000 | 888.91 |
| 1276560000000 | 897.57 |
| 1276646400000 | 901.09 |
| 1276732800000 | 903.78 |
| 1276819200000 | 904.88 |
| 1277078400000 | 915.27 |
| 1277164800000 | 907.81 |
| 1277251200000 | 893 |
| 1277337600000 | 872.38 |
| 1277424000000 | 864.59 |
| 1277683200000 | 878.15 |
| 1277769600000 | 844.84 |
| 1277856000000 | 847.39 |
| 1277942400000 | 823.12 |
| 1278028800000 | 826.8 |
| 1278288000000 | 823.29 |
| 1278374400000 | 844.76 |
| 1278460800000 | 859.28 |
| 1278547200000 | 872.18 |
| 1278633600000 | 875.45 |
| 1278892800000 | 879.01 |
| 1278979200000 | 895.67 |
| 1279065600000 | 894.65 |
| 1279152000000 | 883.36 |
| 1279238400000 | 863.47 |
| 1279497600000 | 859.85 |
| 1279584000000 | 854.95 |
| 1279670400000 | 861.56 |
| 1279756800000 | 887.31 |
| 1279843200000 | 889.07 |
| 1280102400000 | 897.13 |
| 1280188800000 | 904.29 |
| 1280275200000 | 905.23 |
| 1280361600000 | 901.41 |
| 1280448000000 | 899.02 |
| 1280707200000 | 924.97 |
| 1280793600000 | 923.97 |
| 1280880000000 | 925.94 |
| 1280966400000 | 926.07 |
| 1281052800000 | 914.28 |
| 1281312000000 | 929.3 |
| 1281398400000 | 918.28 |
| 1281484800000 | 893.75 |
| 1281571200000 | 892.05 |
| 1281657600000 | 889.76 |
| 1281916800000 | 886.6 |
| 1282003200000 | 902.23 |
| 1282089600000 | 899.06 |
| 1282176000000 | 880.92 |
| 1282262400000 | 869.94 |
| 1282521600000 | 876.25 |
| 1282608000000 | 861.83 |
| 1282694400000 | 852.74 |
| 1282780800000 | 859.44 |
| 1282867200000 | 867.69 |
| 1283126400000 | 864.08 |
| 1283212800000 | 864.95 |
| 1283299200000 | 897.28 |
| 1283385600000 | 898.62 |
| 1283472000000 | 908.81 |
| 1283731200000 | 912 |
| 1283817600000 | 902.23 |
| 1283904000000 | 909.86 |
| 1283990400000 | 921.02 |
| 1284076800000 | 922.41 |
| 1284336000000 | 932.18 |
| 1284422400000 | 934.28 |
| 1284508800000 | 930.33 |
| 1284595200000 | 926.32 |
| 1284681600000 | 922.6 |
| 1284940800000 | 939.45 |
| 1285027200000 | 938.35 |
| 1285113600000 | 924.86 |
| 1285200000000 | 921.27 |
| 1285286400000 | 937.34 |
| 1285545600000 | 933.3 |
| 1285632000000 | 933.3 |
| 1285718400000 | 930.79 |
| 1285804800000 | 927.89 |
| 1285891200000 | 922.54 |
| 1286150400000 | 913.72 |
| 1286236800000 | 931.86 |
| 1286323200000 | 941.36 |
| 1286409600000 | 940.53 |
| 1286496000000 | 939.16 |
| 1286755200000 | 942.78 |
| 1286841600000 | 938.02 |
| 1286928000000 | 957.28 |
| 1287014400000 | 959.28 |
| 1287100800000 | 962.65 |
| 1287360000000 | 962.81 |
| 1287446400000 | 954.37 |
| 1287532800000 | 958.31 |
| 1287619200000 | 972.18 |
| 1287705600000 | 969.76 |
| 1287964800000 | 973.59 |
| 1288051200000 | 967.48 |
| 1288137600000 | 956.15 |
| 1288224000000 | 961.49 |
| 1288310400000 | 961.39 |
| 1288569600000 | 964.18 |
| 1288656000000 | 971.25 |
| 1288742400000 | 964.36 |
| 1288828800000 | 980.25 |
| 1288915200000 | 981.1 |
| 1289174400000 | 978.73 |
| 1289260800000 | 987.41 |
| 1289347200000 | 974.75 |
| 1289433600000 | 969.85 |
| 1289520000000 | 960.57 |
| 1289779200000 | 969.28 |
| 1289865600000 | 946.83 |
| 1289952000000 | 952.27 |
| 1290038400000 | 970.08 |
| 1290124800000 | 970.12 |
| 1290384000000 | 962.14 |
| 1290470400000 | 941.13 |
| 1290556800000 | 948.19 |
| 1290643200000 | 951.32 |
| 1290729600000 | 945.13 |
| 1290988800000 | 922.49 |
| 1291075200000 | 918.44 |
| 1291161600000 | 932.77 |
| 1291248000000 | 952.16 |
| 1291334400000 | 949.8 |
| 1291593600000 | 949.95 |
| 1291680000000 | 964.69 |
| 1291766400000 | 966.96 |
| 1291852800000 | 970.86 |
| 1291939200000 | 971.74 |
| 1292198400000 | 978.87 |
| 1292284800000 | 982.06 |
| 1292371200000 | 977.87 |
| 1292457600000 | 980.73 |
| 1292544000000 | 977.07 |
| 1292803200000 | 980.63 |
| 1292889600000 | 990.76 |
| 1292976000000 | 991.6 |
| 1293062400000 | 990.14 |
| 1293408000000 | 977.12 |
| 1293494400000 | 975.65 |
| 1293580800000 | 984.07 |
| 1293667200000 | 974.49 |
| 1294012800000 | 986.13 |
| 1294099200000 | 989.45 |
| 1294185600000 | 985.66 |
| 1294272000000 | 987.5 |
| 1294358400000 | 981.37 |
| 1294617600000 | 967.97 |
| 1294704000000 | 981.71 |
| 1294790400000 | 996.74 |
| 1294876800000 | 1001.22 |
| 1294963200000 | 1001.11 |
| 1295222400000 | 999.85 |
| 1295308800000 | 1007.38 |
| 1295395200000 | 996.98 |
| 1295481600000 | 990.51 |
| 1295568000000 | 1001.04 |
| 1295827200000 | 1004.71 |
| 1295913600000 | 1003.93 |
| 1296000000000 | 1012.82 |
| 1296086400000 | 1011.87 |
| 1296172800000 | 997.25 |
| 1296432000000 | 1000 |
| 1296518400000 | 1016.21 |
| 1296604800000 | 1014.75 |
| 1296691200000 | 1008 |
| 1296777600000 | 1010.27 |
| 1297036800000 | 1020.75 |
| 1297123200000 | 1025.21 |
| 1297209600000 | 1021.57 |
| 1297296000000 | 1020.89 |
| 1297382400000 | 1023.3 |
| 1297641600000 | 1021.89 |
| 1297728000000 | 1024.76 |
| 1297814400000 | 1035.08 |
| 1297900800000 | 1035.14 |
| 1297987200000 | 1036.71 |
| 1298246400000 | 1022.26 |
| 1298332800000 | 1010.83 |
| 1298419200000 | 1001.39 |
| 1298505600000 | 1000.14 |
| 1298592000000 | 1016.51 |
| 1298851200000 | 1026.3599 |
| 1298937600000 | 1016.24 |
| 1299024000000 | 1007.57 |
| 1299110400000 | 1014.08 |
| 1299196800000 | 1003.74 |
| 1299456000000 | 996.83 |
| 1299542400000 | 1003.38 |
| 1299628800000 | 998.84 |
| 1299715200000 | 991.56 |
| 1299801600000 | 981.97 |
| 1300060800000 | 968.59 |
| 1300147200000 | 944.5 |
| 1300233600000 | 923.75 |
| 1300320000000 | 945.74 |
| 1300406400000 | 952.69 |
| 1300665600000 | 976.13 |
| 1300752000000 | 973.1 |
| 1300838400000 | 977.73 |
| 1300924800000 | 991.55 |
| 1301011200000 | 992.09 |
| 1301270400000 | 993.27 |
| 1301356800000 | 996.15 |
| 1301443200000 | 1005.1 |
| 1301529600000 | 996.51 |
| 1301616000000 | 1013.3 |
| 1301875200000 | 1010.3 |
| 1301961600000 | 1009.25 |
| 1302048000000 | 1010.93 |
| 1302134400000 | 1005.87 |
| 1302220800000 | 1014.25 |
| 1302480000000 | 1008.09 |
| 1302566400000 | 993.25 |
| 1302652800000 | 1001.11 |
| 1302739200000 | 992.44 |
| 1302825600000 | 993.89 |
| 1303084800000 | 970.61 |
| 1303171200000 | 977.93 |
| 1303257600000 | 1001.24 |
| 1303344000000 | 1005.79 |
| 1303776000000 | 1012.35 |
| 1303862400000 | 1018.54 |
| 1303948800000 | 1028.14 |
| 1304035200000 | 1032.88 |
| 1304294400000 | 1033.43 |
| 1304380800000 | 1030.46 |
| 1304467200000 | 1018.68 |
| 1304553600000 | 1012.34 |
| 1304640000000 | 1025.81 |
| 1304899200000 | 1013.21 |
| 1304985600000 | 1025.25 |
| 1305072000000 | 1029.49 |
| 1305158400000 | 1020.4 |
| 1305244800000 | 1020.01 |
| 1305504000000 | 1016.67 |
| 1305590400000 | 1004.59 |
| 1305676800000 | 1013.57 |
| 1305763200000 | 1026.66 |
| 1305849600000 | 1021.82 |
| 1306108800000 | 1004.02 |
| 1306195200000 | 1007.06 |
| 1306281600000 | 1010.29 |
| 1306368000000 | 1007.99 |
| 1306454400000 | 1016.69 |
| 1306713600000 | 1014.76 |
| 1306800000000 | 1033.2 |
| 1306886400000 | 1023.5 |
| 1306972800000 | 1005.34 |
| 1307059200000 | 1005.92 |
| 1307318400000 | 1000.05 |
| 1307404800000 | 1001.83 |
| 1307491200000 | 992.52 |
| 1307577600000 | 1003.12 |
| 1307664000000 | 985.95 |
| 1307923200000 | 987.41 |
| 1308009600000 | 1001.94 |
| 1308096000000 | 987.2 |
| 1308182400000 | 982.63 |
| 1308268800000 | 991.62 |
| 1308528000000 | 985.12 |
| 1308614400000 | 1005.53 |
| 1308700800000 | 1003.61 |
| 1308787200000 | 982.05 |
| 1308873600000 | 981.14 |
| 1309132800000 | 984.34 |
| 1309219200000 | 997.83 |
| 1309305600000 | 1016.74 |
| 1309392000000 | 1032.03 |
| 1309478400000 | 1038.92 |
| 1309737600000 | 1038.47 |
| 1309824000000 | 1032.17 |
| 1309910400000 | 1027.33 |
| 1309996800000 | 1031.74 |
| 1310083200000 | 1014.33 |
| 1310342400000 | 986.15 |
| 1310428800000 | 978.1 |
| 1310515200000 | 983.8 |
| 1310601600000 | 972.63 |
| 1310688000000 | 966.68 |
| 1310947200000 | 946.28 |
| 1311033600000 | 958.07 |
| 1311120000000 | 974.47 |
| 1311206400000 | 991.03 |
| 1311292800000 | 997.38 |
| 1311552000000 | 989.72 |
| 1311638400000 | 984.18 |
| 1311724800000 | 969.67 |
| 1311811200000 | 965.14 |
| 1311897600000 | 954.31 |
| 1312156800000 | 932.88 |
| 1312243200000 | 915.19 |
| 1312329600000 | 898.1 |
| 1312416000000 | 862.55 |
| 1312502400000 | 852.35 |
| 1312761600000 | 812.34 |
| 1312848000000 | 827.16 |
| 1312934400000 | 783.82 |
| 1313020800000 | 806.05 |
| 1313107200000 | 839.12 |
| 1313366400000 | 845.49 |
| 1313452800000 | 843.35 |
| 1313539200000 | 849.52 |
| 1313625600000 | 802.84 |
| 1313712000000 | 788.05 |
| 1313971200000 | 796.74 |
| 1314057600000 | 805.55 |
| 1314144000000 | 820.15 |
| 1314230400000 | 815.3 |
| 1314316800000 | 807.53 |
| 1314576000000 | 824.6 |
| 1314662400000 | 826.23 |
| 1314748800000 | 852.46 |
| 1314835200000 | 854.68 |
| 1314921600000 | 824.5 |
| 1315180800000 | 787.57 |
| 1315267200000 | 778.57 |
| 1315353600000 | 806.9 |
| 1315440000000 | 810.03 |
| 1315526400000 | 781.13 |
| 1315785600000 | 749.22 |
| 1315872000000 | 759.3 |
| 1315958400000 | 773.74 |
| 1316044800000 | 798.79 |
| 1316131200000 | 795.1 |
| 1316390400000 | 773.2 |
| 1316476800000 | 785.23 |
| 1316563200000 | 773.36 |
| 1316649600000 | 733.38 |
| 1316736000000 | 739.88 |
| 1316995200000 | 752.52 |
| 1317081600000 | 794.9299 |
| 1317168000000 | 787.64 |
| 1317254400000 | 795.83 |
| 1317340800000 | 782.82 |
| 1317600000000 | 768.13 |
| 1317686400000 | 747.54 |
| 1317772800000 | 779.27 |
| 1317859200000 | 805.48 |
| 1317945600000 | 810.66 |
| 1318204800000 | 827.61 |
| 1318291200000 | 825.37 |
| 1318377600000 | 845.14 |
| 1318464000000 | 834.5599 |
| 1318550400000 | 842.06 |
| 1318809600000 | 828.59 |
| 1318896000000 | 822.4 |
| 1318982400000 | 826.21 |
| 1319068800000 | 807.05 |
| 1319155200000 | 829.9 |
| 1319414400000 | 842.85 |
| 1319500800000 | 831.5 |
| 1319587200000 | 830.9 |
| 1319673600000 | 881.88 |
| 1319760000000 | 876.74 |
| 1320019200000 | 849.12 |
| 1320105600000 | 803.49 |
| 1320192000000 | 814.04 |
| 1320278400000 | 836.5 |
| 1320364800000 | 817.64 |
| 1320624000000 | 812.34 |
| 1320710400000 | 822.39 |
| 1320796800000 | 804.86 |
| 1320883200000 | 803.52 |
| 1320969600000 | 825.4299 |
| 1321228800000 | 814.86 |
| 1321315200000 | 799.1799 |
| 1321401600000 | 802.9299 |
| 1321488000000 | 788.87 |
| 1321574400000 | 785.76 |
| 1321833600000 | 759.82 |
| 1321920000000 | 754.01 |
| 1322006400000 | 741.72 |
| 1322092800000 | 742.17 |
| 1322179200000 | 750.32 |
| 1322438400000 | 790.71 |
| 1322524800000 | 795.63 |
| 1322611200000 | 827.61 |
| 1322697600000 | 820.9 |
| 1322784000000 | 829.95 |
| 1323043200000 | 839.3 |
| 1323129600000 | 833.82 |
| 1323216000000 | 832.85 |
| 1323302400000 | 812.1 |
| 1323388800000 | 831.38 |
| 1323648000000 | 811.14 |
| 1323734400000 | 807.78 |
| 1323820800000 | 780.95 |
| 1323907200000 | 786.9299 |
| 1323993600000 | 780.45 |
| 1324252800000 | 782.58 |
| 1324339200000 | 804.0599 |
| 1324425600000 | 796.7 |
| 1324512000000 | 807.16 |
| 1324598400000 | 814.88 |
| 1324944000000 | 814.7 |
| 1325030400000 | 807.15 |
| 1325116800000 | 821.3099 |
| 1325203200000 | 829.94 |
| 1325462400000 | 846.03 |
| 1325548800000 | 851.6 |
| 1325635200000 | 837.9 |
| 1325721600000 | 824.65 |
| 1325808000000 | 822.76 |
| 1326067200000 | 820.39 |
| 1326153600000 | 842.24 |
| 1326240000000 | 841.54 |
| 1326326400000 | 841.18 |
| 1326412800000 | 840.09 |
| 1326672000000 | 847.04 |
| 1326758400000 | 859.14 |
| 1326844800000 | 858.02 |
| 1326931200000 | 874.62 |
| 1327017600000 | 873.29 |
| 1327276800000 | 877.64 |
| 1327363200000 | 872.61 |
| 1327449600000 | 870.83 |
| 1327536000000 | 884.2 |
| 1327622400000 | 872.76 |
| 1327881600000 | 858.93 |
| 1327968000000 | 868.36 |
| 1328054400000 | 886.54 |
| 1328140800000 | 889.14 |
| 1328227200000 | 903.3 |
| 1328486400000 | 897.77 |
| 1328572800000 | 898.05 |
| 1328659200000 | 897.05 |
| 1328745600000 | 900.82 |
| 1328832000000 | 888.11 |
| 1329091200000 | 890.32 |
| 1329177600000 | 888.23 |
| 1329264000000 | 893.1 |
| 1329350400000 | 893.79 |
| 1329436800000 | 906.2 |
| 1329696000000 | 914.51 |
| 1329782400000 | 912.74 |
| 1329868800000 | 908.3 |
| 1329955200000 | 908.67 |
| 1330041600000 | 914.41 |
| 1330300800000 | 907.33 |
| 1330387200000 | 910.5 |
| 1330473600000 | 910.91 |
| 1330560000000 | 923.17 |
| 1330646400000 | 924.06 |
| 1330905600000 | 920.9 |
| 1330992000000 | 887.81 |
| 1331078400000 | 896.45 |
| 1331164800000 | 919.37 |
| 1331251200000 | 921.47 |
| 1331510400000 | 922.53 |
| 1331596800000 | 938.01 |
| 1331683200000 | 941.6 |
| 1331769600000 | 945.54 |
| 1331856000000 | 949.64 |
| 1332115200000 | 945.97 |
| 1332201600000 | 934.18 |
| 1332288000000 | 933.52 |
| 1332374400000 | 919.35 |
| 1332460800000 | 920.68 |
| 1332720000000 | 928.2 |
| 1332806400000 | 921.94 |
| 1332892800000 | 912.12 |
| 1332979200000 | 898.7 |
| 1333065600000 | 910.29 |
| 1333324800000 | 920.44 |
| 1333411200000 | 906.14 |
| 1333497600000 | 880.8 |
| 1333584000000 | 881.87 |
| 1334016000000 | 855.77 |
| 1334102400000 | 861.71 |
| 1334188800000 | 870.16 |
| 1334275200000 | 849.65 |
| 1334534400000 | 853.62 |
| 1334620800000 | 876.68 |
| 1334707200000 | 862.9 |
| 1334793600000 | 846.78 |
| 1334880000000 | 850.97 |
| 1335139200000 | 827.84 |
| 1335225600000 | 846.67 |
| 1335312000000 | 865.24 |
| 1335398400000 | 864.95 |
| 1335484800000 | 875.86 |
| 1335744000000 | 862.33 |
| 1335830400000 | 862.33 |
| 1335916800000 | 866.86 |
| 1336003200000 | 866.07 |
| 1336089600000 | 852.96 |
| 1336348800000 | 867.75 |
| 1336435200000 | 845.18 |
| 1336521600000 | 844.14 |
| 1336608000000 | 851.4 |
| 1336694400000 | 853.75 |
| 1336953600000 | 834.36 |
| 1337040000000 | 829.21 |
| 1337126400000 | 831.48 |
| 1337212800000 | 821.63 |
| 1337299200000 | 820.39 |
| 1337558400000 | 826.51 |
| 1337644800000 | 842.49 |
| 1337731200000 | 820.73 |
| 1337817600000 | 830.29 |
| 1337904000000 | 832.92 |
| 1338163200000 | 831.9299 |
| 1338249600000 | 843.3 |
| 1338336000000 | 826.44 |
| 1338422400000 | 826.75 |
| 1338508800000 | 808.6 |
| 1338768000000 | 809.67 |
| 1338854400000 | 818.62 |
| 1338940800000 | 838.44 |
| 1339027200000 | 842.54 |
| 1339113600000 | 839.51 |
| 1339372800000 | 838.19 |
| 1339459200000 | 839.09 |
| 1339545600000 | 834.25 |
| 1339632000000 | 834.92 |
| 1339718400000 | 849.68 |
| 1339977600000 | 845.78 |
| 1340064000000 | 858.76 |
| 1340150400000 | 861.17 |
| 1340236800000 | 858.21 |
| 1340323200000 | 851.85 |
| 1340582400000 | 833.42 |
| 1340668800000 | 831.19 |
| 1340755200000 | 845.53 |
| 1340841600000 | 842.55 |
| 1340928000000 | 881.65 |
| 1341187200000 | 894.09 |
| 1341273600000 | 901.54 |
| 1341360000000 | 901.11 |
| 1341446400000 | 891.23 |
| 1341532800000 | 874.39 |
| 1341792000000 | 871.3 |
| 1341878400000 | 876.33 |
| 1341964800000 | 870.77 |
| 1342051200000 | 864.45 |
| 1342137600000 | 877.01 |
| 1342396800000 | 876.92 |
| 1342483200000 | 876.61 |
| 1342569600000 | 892 |
| 1342656000000 | 900.18 |
| 1342742400000 | 881.56 |
| 1343001600000 | 855.38 |
| 1343088000000 | 848.52 |
| 1343174400000 | 850.2 |
| 1343260800000 | 885.24 |
| 1343347200000 | 903.45 |
| 1343606400000 | 914.22 |
| 1343692800000 | 905.24 |
| 1343779200000 | 913.02 |
| 1343865600000 | 889.94 |
| 1343952000000 | 928 |
| 1344211200000 | 936.12 |
| 1344297600000 | 948.85 |
| 1344384000000 | 944.47 |
| 1344470400000 | 949.45 |
| 1344556800000 | 943.78 |
| 1344816000000 | 941.59 |
| 1344902400000 | 948.13 |
| 1344988800000 | 948.14 |
| 1345075200000 | 956.77 |
| 1345161600000 | 959.07 |
| 1345420800000 | 956.9 |
| 1345507200000 | 966.03 |
| 1345593600000 | 952.33 |
| 1345680000000 | 944.73 |
| 1345766400000 | 944.81 |
| 1346025600000 | 952.74 |
| 1346112000000 | 944.56 |
| 1346198400000 | 939.93 |
| 1346284800000 | 930.43 |
| 1346371200000 | 939.08 |
| 1346630400000 | 949.98 |
| 1346716800000 | 935.34 |
| 1346803200000 | 937.87 |
| 1346889600000 | 966 |
| 1346976000000 | 969.87 |
| 1347235200000 | 966.45 |
| 1347321600000 | 973.59 |
| 1347408000000 | 976 |
| 1347494400000 | 964.69 |
| 1347580800000 | 985.23 |
| 1347840000000 | 978.56 |
| 1347926400000 | 967.54 |
| 1348012800000 | 973.1 |
| 1348099200000 | 967.51 |
| 1348185600000 | 973.28 |
| 1348444800000 | 965.58 |
| 1348531200000 | 972.17 |
| 1348617600000 | 945.67 |
| 1348704000000 | 951.74 |
| 1348790400000 | 930.16 |
| 1349049600000 | 951.35 |
| 1349136000000 | 946.37 |
| 1349222400000 | 944.17 |
| 1349308800000 | 943.35 |
| 1349395200000 | 958.36 |
| 1349654400000 | 944.98 |
| 1349740800000 | 938.26 |
| 1349827200000 | 933.49 |
| 1349913600000 | 946.4 |
| 1350000000000 | 939.54 |
| 1350259200000 | 948.8 |
| 1350345600000 | 969.78 |
| 1350432000000 | 975.56 |
| 1350518400000 | 977.14 |
| 1350604800000 | 969.33 |
| 1350864000000 | 963.56 |
| 1350950400000 | 943.27 |
| 1351036800000 | 948.34 |
| 1351123200000 | 945.29 |
| 1351209600000 | 951.33 |
| 1351468800000 | 944.5 |
| 1351555200000 | 957.2 |
| 1351641600000 | 950.13 |
| 1351728000000 | 962.51 |
| 1351814400000 | 967.28 |
| 1352073600000 | 955.33 |
| 1352160000000 | 962.82 |
| 1352246400000 | 945.13 |
| 1352332800000 | 944.45 |
| 1352419200000 | 947.92 |
| 1352678400000 | 944.99 |
| 1352764800000 | 950.57 |
| 1352851200000 | 942.89 |
| 1352937600000 | 938.45 |
| 1353024000000 | 927.57 |
| 1353283200000 | 953.84 |
| 1353369600000 | 960.58 |
| 1353456000000 | 965.16 |
| 1353542400000 | 970.87 |
| 1353628800000 | 979.17 |
| 1353888000000 | 971.49 |
| 1353974400000 | 972.48 |
| 1354060800000 | 976.28 |
| 1354147200000 | 990.69 |
| 1354233600000 | 988.65 |
| 1354492800000 | 991 |
| 1354579200000 | 994.53 |
| 1354665600000 | 996.76 |
| 1354752000000 | 999.77 |
| 1354838400000 | 1001.39 |
| 1355097600000 | 1002.51 |
| 1355184000000 | 1011.77 |
| 1355270400000 | 1011.83 |
| 1355356800000 | 1010.4 |
| 1355443200000 | 1010.25 |
| 1355702400000 | 1010.11 |
| 1355788800000 | 1012.24 |
| 1355875200000 | 1017.37 |
| 1355961600000 | 1017.64 |
| 1356048000000 | 1015.82 |
| 1356307200000 | 1013.13 |
| 1356566400000 | 1019.07 |
| 1356652800000 | 1004.65 |
| 1356912000000 | 1010.16 |
| 1357084800000 | 1035.65 |
| 1357171200000 | 1032.13 |
| 1357257600000 | 1034.33 |
| 1357516800000 | 1027.56 |
| 1357603200000 | 1027.49 |
| 1357689600000 | 1030.41 |
| 1357776000000 | 1025.93 |
| 1357862400000 | 1027.15 |
| 1358121600000 | 1028.31 |
| 1358208000000 | 1025.06 |
| 1358294400000 | 1027.8599 |
| 1358380800000 | 1038.18 |
| 1358467200000 | 1038.01 |
| 1358726400000 | 1043.58 |
| 1358812800000 | 1037.78 |
| 1358899200000 | 1033.51 |
| 1358985600000 | 1040.89 |
| 1359072000000 | 1048.28 |
| 1359331200000 | 1049.3599 |
| 1359417600000 | 1050.45 |
| 1359504000000 | 1044.5 |
| 1359590400000 | 1036.05 |
| 1359676800000 | 1047.48 |
| 1359936000000 | 1017.09 |
| 1360022400000 | 1026.53 |
| 1360108800000 | 1012.33 |
| 1360195200000 | 1002.74 |
| 1360281600000 | 1016.01 |
| 1360540800000 | 1015.32 |
| 1360627200000 | 1024.97 |
| 1360713600000 | 1028.04 |
| 1360800000000 | 1020.98 |
| 1360886400000 | 1019.86 |
| 1361145600000 | 1021.67 |
| 1361232000000 | 1040.39 |
| 1361318400000 | 1033.92 |
| 1361404800000 | 1011.61 |
| 1361491200000 | 1034.21 |
| 1361750400000 | 1038.01 |
| 1361836800000 | 1011.45 |
| 1361923200000 | 1030.05 |
| 1362009600000 | 1038.3699 |
| 1362096000000 | 1032.3599 |
| 1362355200000 | 1035.23 |
| 1362441600000 | 1056.6 |
| 1362528000000 | 1052.78 |
| 1362614400000 | 1058.01 |
| 1362700800000 | 1070.21 |
| 1362960000000 | 1069.3 |
| 1363046400000 | 1070.52 |
| 1363132800000 | 1069.46 |
| 1363219200000 | 1078.77 |
| 1363305600000 | 1071.5 |
| 1363564800000 | 1068.34 |
| 1363651200000 | 1054.4 |
| 1363737600000 | 1068.83 |
| 1363824000000 | 1053.95 |
| 1363910400000 | 1053.27 |
| 1364169600000 | 1041.33 |
| 1364256000000 | 1046.38 |
| 1364342400000 | 1036.15 |
| 1364428800000 | 1041.84 |
| 1364860800000 | 1062.94 |
| 1364947200000 | 1049.31 |
| 1365033600000 | 1041.4 |
| 1365120000000 | 1023.97 |
| 1365379200000 | 1025.1099 |
| 1365465600000 | 1025.06 |
| 1365552000000 | 1045.71 |
| 1365638400000 | 1054.75 |
| 1365724800000 | 1042.1099 |
| 1365984000000 | 1035.92 |
| 1366070400000 | 1028.6 |
| 1366156800000 | 1005.72 |
| 1366243200000 | 1004.63 |
| 1366329600000 | 1018.94 |
| 1366588800000 | 1019.67 |
| 1366675200000 | 1056.33 |
| 1366761600000 | 1072.17 |
| 1366848000000 | 1073.8 |
| 1366934400000 | 1066.05 |
| 1367193600000 | 1081.76 |
| 1367280000000 | 1078.7 |
| 1367366400000 | 1078.7 |
| 1367452800000 | 1082.33 |
| 1367539200000 | 1098.9 |
| 1367798400000 | 1097.51 |
| 1367884800000 | 1101.63 |
| 1367971200000 | 1110.5 |
| 1368057600000 | 1109.4 |
| 1368144000000 | 1116.34 |
| 1368403200000 | 1114.25 |
| 1368489600000 | 1122.44 |
| 1368576000000 | 1128 |
| 1368662400000 | 1128.83 |
| 1368748800000 | 1134.8599 |
| 1369008000000 | 1141.53 |
| 1369094400000 | 1146.75 |
| 1369180800000 | 1151.05 |
| 1369267200000 | 1126.7 |
| 1369353600000 | 1124.55 |
| 1369612800000 | 1135.09 |
| 1369699200000 | 1151.09 |
| 1369785600000 | 1130.45 |
| 1369872000000 | 1137.44 |
| 1369958400000 | 1125.35 |
| 1370217600000 | 1117.72 |
| 1370304000000 | 1119.06 |
| 1370390400000 | 1098.59 |
| 1370476800000 | 1089.49 |
| 1370563200000 | 1106.01 |
| 1370822400000 | 1103.93 |
| 1370908800000 | 1088.35 |
| 1370995200000 | 1084.75 |
| 1371081600000 | 1085.72 |
| 1371168000000 | 1087.51 |
| 1371427200000 | 1103.64 |
| 1371513600000 | 1103.48 |
| 1371600000000 | 1097.48 |
| 1371686400000 | 1058.18 |
| 1371772800000 | 1045.26 |
| 1372032000000 | 1029.13 |
| 1372118400000 | 1045.07 |
| 1372204800000 | 1066.48 |
| 1372291200000 | 1076.83 |
| 1372377600000 | 1069.58 |
| 1372636800000 | 1078.42 |
| 1372723200000 | 1072.02 |
| 1372809600000 | 1060.44 |
| 1372896000000 | 1090.82 |
| 1372982400000 | 1076.24 |
| 1373241600000 | 1095.96 |
| 1373328000000 | 1101.98 |
| 1373414400000 | 1101.93 |
| 1373500800000 | 1109.5 |
| 1373587200000 | 1105.64 |
| 1373846400000 | 1112.23 |
| 1373932800000 | 1104.67 |
| 1374019200000 | 1110.19 |
| 1374105600000 | 1125.51 |
| 1374192000000 | 1125.23 |
| 1374451200000 | 1129.06 |
| 1374537600000 | 1125.06 |
| 1374624000000 | 1137.43 |
| 1374710400000 | 1136.01 |
| 1374796800000 | 1139.22 |
| 1375056000000 | 1139.51 |
| 1375142400000 | 1144.45 |
| 1375228800000 | 1146.3 |
| 1375315200000 | 1163.02 |
| 1375401600000 | 1164.68 |
| 1375660800000 | 1165.96 |
| 1375747200000 | 1160.68 |
| 1375833600000 | 1162.03 |
| 1375920000000 | 1169.14 |
| 1376006400000 | 1171.98 |
| 1376265600000 | 1170.84 |
| 1376352000000 | 1176.04 |
| 1376438400000 | 1182.51 |
| 1376524800000 | 1176.59 |
| 1376611200000 | 1185.28 |
| 1376870400000 | 1174.47 |
| 1376956800000 | 1158.63 |
| 1377043200000 | 1155 |
| 1377129600000 | 1167.58 |
| 1377216000000 | 1170.5 |
| 1377475200000 | 1168.91 |
| 1377561600000 | 1140.65 |
| 1377648000000 | 1138.21 |
| 1377734400000 | 1145.92 |
| 1377820800000 | 1131.51 |
| 1378080000000 | 1151.48 |
| 1378166400000 | 1143.19 |
| 1378252800000 | 1145.06 |
| 1378339200000 | 1152.99 |
| 1378425600000 | 1164.53 |
| 1378684800000 | 1163.03 |
| 1378771200000 | 1185.27 |
| 1378857600000 | 1186.27 |
| 1378944000000 | 1183 |
| 1379030400000 | 1185.21 |
| 1379289600000 | 1196 |
| 1379376000000 | 1193.24 |
| 1379462400000 | 1200.9 |
| 1379548800000 | 1210.45 |
| 1379635200000 | 1210.65 |
| 1379894400000 | 1200.8 |
| 1379980800000 | 1209.49 |
| 1380067200000 | 1209.04 |
| 1380153600000 | 1207.2 |
| 1380240000000 | 1208.1 |
| 1380499200000 | 1195.92 |
| 1380585600000 | 1211.6199 |
| 1380672000000 | 1200.52 |
| 1380758400000 | 1192.33 |
| 1380844800000 | 1202.24 |
| 1381104000000 | 1201.85 |
| 1381190400000 | 1193.01 |
| 1381276800000 | 1190.66 |
| 1381363200000 | 1217.15 |
| 1381449600000 | 1217.47 |
| 1381708800000 | 1217.1199 |
| 1381795200000 | 1225.3699 |
| 1381881600000 | 1221.96 |
| 1381968000000 | 1221.57 |
| 1382054400000 | 1235.48 |
| 1382313600000 | 1231.94 |
| 1382400000000 | 1237.74 |
| 1382486400000 | 1228.45 |
| 1382572800000 | 1232.83 |
| 1382659200000 | 1231.6199 |
| 1382918400000 | 1225.16 |
| 1383004800000 | 1232.78 |
| 1383091200000 | 1231.64 |
| 1383177600000 | 1240.4 |
| 1383264000000 | 1233.64 |
| 1383523200000 | 1237.24 |
| 1383609600000 | 1226.91 |
| 1383696000000 | 1237.3 |
| 1383782400000 | 1234.74 |
| 1383868800000 | 1228.79 |
| 1384128000000 | 1238.01 |
| 1384214400000 | 1230.98 |
| 1384300800000 | 1224.35 |
| 1384387200000 | 1237.6 |
| 1384473600000 | 1241.1099 |
| 1384732800000 | 1248.97 |
| 1384819200000 | 1234.99 |
| 1384905600000 | 1232.73 |
| 1384992000000 | 1228.99 |
| 1385078400000 | 1236.38 |
| 1385337600000 | 1243.44 |
| 1385424000000 | 1237.38 |
| 1385510400000 | 1241.84 |
| 1385596800000 | 1245.22 |
| 1385683200000 | 1243.44 |
| 1385942400000 | 1240.73 |
| 1386028800000 | 1208.93 |
| 1386115200000 | 1201.77 |
| 1386201600000 | 1188.3 |
| 1386288000000 | 1197.78 |
| 1386547200000 | 1199.43 |
| 1386633600000 | 1186.93 |
| 1386720000000 | 1186.59 |
| 1386806400000 | 1181.56 |
| 1386892800000 | 1179.2 |
| 1387152000000 | 1198.7 |
| 1387238400000 | 1183.47 |
| 1387324800000 | 1195.1 |
| 1387411200000 | 1214.49 |
| 1387497600000 | 1218.93 |
| 1387756800000 | 1225.19 |
| 1387843200000 | 1226.5 |
| 1388102400000 | 1242.8699 |
| 1388361600000 | 1242.47 |
| 1388448000000 | 1247.95 |
| 1388620800000 | 1228.92 |
| 1388707200000 | 1234.58 |
| 1388966400000 | 1228.8699 |
| 1389052800000 | 1239.71 |
| 1389139200000 | 1239.94 |
| 1389225600000 | 1229.49 |
| 1389312000000 | 1236.97 |
| 1389571200000 | 1240.68 |
| 1389657600000 | 1244.08 |
| 1389744000000 | 1260.7 |
| 1389830400000 | 1255.95 |
| 1389916800000 | 1258.26 |
| 1390176000000 | 1257.44 |
| 1390262400000 | 1258.2 |
| 1390348800000 | 1258.6099 |
| 1390435200000 | 1245.74 |
| 1390521600000 | 1211.56 |
| 1390780800000 | 1206.59 |
| 1390867200000 | 1218.01 |
| 1390953600000 | 1210.1099 |
| 1391040000000 | 1216.58 |
| 1391126400000 | 1212.03 |
| 1391385600000 | 1195.79 |
| 1391472000000 | 1198.46 |
| 1391558400000 | 1198.76 |
| 1391644800000 | 1218.42 |
| 1391731200000 | 1229.6199 |
| 1391990400000 | 1232.69 |
| 1392076800000 | 1246.34 |
| 1392163200000 | 1252.7 |
| 1392249600000 | 1254.54 |
| 1392336000000 | 1262.74 |
| 1392595200000 | 1261.52 |
| 1392681600000 | 1260.41 |
| 1392768000000 | 1263.38 |
| 1392854400000 | 1267.84 |
| 1392940800000 | 1276.09 |
| 1393200000000 | 1287.05 |
| 1393286400000 | 1286.1199 |
| 1393372800000 | 1280.67 |
| 1393459200000 | 1280.68 |
| 1393545600000 | 1284.24 |
| 1393804800000 | 1250.88 |
| 1393891200000 | 1281.23 |
| 1393977600000 | 1279.75 |
| 1394064000000 | 1287.74 |
| 1394150400000 | 1273.1199 |
| 1394409600000 | 1274.3599 |
| 1394496000000 | 1268.45 |
| 1394582400000 | 1255.54 |
| 1394668800000 | 1240.04 |
| 1394755200000 | 1229.63 |
| 1395014400000 | 1245.89 |
| 1395100800000 | 1258.03 |
| 1395187200000 | 1256.47 |
| 1395273600000 | 1262.59 |
| 1395360000000 | 1264.42 |
| 1395619200000 | 1249.15 |
| 1395705600000 | 1268.1199 |
| 1395792000000 | 1279.78 |
| 1395878400000 | 1277.88 |
| 1395964800000 | 1287.3 |
| 1396224000000 | 1281.97 |
| 1396310400000 | 1292.14 |
| 1396396800000 | 1293.3599 |
| 1396483200000 | 1298.72 |
| 1396569600000 | 1308.57 |
| 1396828800000 | 1294.33 |
| 1396915200000 | 1289.79 |
| 1397001600000 | 1295.43 |
| 1397088000000 | 1287.35 |
| 1397174400000 | 1273.39 |
| 1397433600000 | 1277.79 |
| 1397520000000 | 1266.91 |
| 1397606400000 | 1285.38 |
| 1397692800000 | 1293.1 |
| 1398124800000 | 1308.45 |
| 1398211200000 | 1298.76 |
| 1398297600000 | 1306.8599 |
| 1398384000000 | 1297.18 |
| 1398643200000 | 1301.74 |
| 1398729600000 | 1313.35 |
| 1398816000000 | 1311.82 |
| 1398902400000 | 1311.82 |
| 1398988800000 | 1305.99 |
| 1399248000000 | 1307.52 |
| 1399334400000 | 1297.38 |
| 1399420800000 | 1302.9 |
| 1399507200000 | 1320.07 |
| 1399593600000 | 1312.92 |
| 1399852800000 | 1324.38 |
| 1399939200000 | 1328.03 |
| 1400025600000 | 1327.67 |
| 1400112000000 | 1311.6199 |
| 1400198400000 | 1315.59 |
| 1400457600000 | 1319.93 |
| 1400544000000 | 1318.8699 |
| 1400630400000 | 1323.72 |
| 1400716800000 | 1327.35 |
| 1400803200000 | 1332.06 |
| 1401062400000 | 1342.06 |
| 1401148800000 | 1344.09 |
| 1401235200000 | 1344.84 |
| 1401321600000 | 1346.18 |
| 1401408000000 | 1344.07 |
| 1401667200000 | 1346.04 |
| 1401753600000 | 1342.52 |
| 1401840000000 | 1342.01 |
| 1401926400000 | 1356.47 |
| 1402012800000 | 1366.73 |
| 1402272000000 | 1368.72 |
| 1402358400000 | 1370.31 |
| 1402444800000 | 1358.65 |
| 1402531200000 | 1358.33 |
| 1402617600000 | 1354.46 |
| 1402876800000 | 1344.74 |
| 1402963200000 | 1352.55 |
| 1403049600000 | 1350.63 |
| 1403136000000 | 1359.78 |
| 1403222400000 | 1352.76 |
| 1403481600000 | 1344.72 |
| 1403568000000 | 1344.99 |
| 1403654400000 | 1329.8 |
| 1403740800000 | 1324.3699 |
| 1403827200000 | 1323.56 |
| 1404086400000 | 1318.8 |
| 1404172800000 | 1330.4 |
| 1404259200000 | 1325.49 |
| 1404345600000 | 1339.3 |
| 1404432000000 | 1333.3 |
| 1404691200000 | 1315.1 |
| 1404777600000 | 1295.66 |
| 1404864000000 | 1300.13 |
| 1404950400000 | 1283.3 |
| 1405036800000 | 1287.91 |
| 1405296000000 | 1297.44 |
| 1405382400000 | 1284.46 |
| 1405468800000 | 1302.8 |
| 1405555200000 | 1287.6 |
| 1405641600000 | 1293.07 |
| 1405900800000 | 1284.3599 |
| 1405987200000 | 1302.34 |
| 1406073600000 | 1305.03 |
| 1406160000000 | 1315.79 |
| 1406246400000 | 1292.02 |
| 1406505600000 | 1295.72 |
| 1406592000000 | 1301.57 |
| 1406678400000 | 1286.85 |
| 1406764800000 | 1267.8699 |
| 1406851200000 | 1254.15 |
| 1407110400000 | 1258.06 |
| 1407196800000 | 1262.99 |
| 1407283200000 | 1254.78 |
| 1407369600000 | 1238.57 |
| 1407456000000 | 1237.73 |
| 1407715200000 | 1252.75 |
| 1407801600000 | 1243.1199 |
| 1407888000000 | 1252.26 |
| 1407974400000 | 1255.77 |
| 1408060800000 | 1247.04 |
| 1408320000000 | 1263.21 |
| 1408406400000 | 1270.01 |
| 1408492800000 | 1265.59 |
| 1408579200000 | 1281.25 |
| 1408665600000 | 1270.13 |
| 1408924800000 | 1296.01 |
| 1409011200000 | 1310.21 |
| 1409097600000 | 1310.91 |
| 1409184000000 | 1302.17 |
| 1409270400000 | 1306.21 |
| 1409529600000 | 1306.17 |
| 1409616000000 | 1306.74 |
| 1409702400000 | 1319.27 |
| 1409788800000 | 1340.41 |
| 1409875200000 | 1338.51 |
| 1410134400000 | 1334.9 |
| 1410220800000 | 1328.2 |
| 1410307200000 | 1327.91 |
| 1410393600000 | 1325.47 |
| 1410480000000 | 1326.2 |
| 1410739200000 | 1322.92 |
| 1410825600000 | 1316.16 |
| 1410912000000 | 1321.78 |
| 1410998400000 | 1331.3699 |
| 1411084800000 | 1329.92 |
| 1411344000000 | 1324.6 |
| 1411430400000 | 1301.3 |
| 1411516800000 | 1316.3699 |
| 1411603200000 | 1299.19 |
| 1411689600000 | 1310.68 |
| 1411948800000 | 1299.93 |
| 1412035200000 | 1316.38 |
| 1412121600000 | 1302.41 |
| 1412208000000 | 1267.19 |
| 1412294400000 | 1279.21 |
| 1412553600000 | 1280.93 |
| 1412640000000 | 1257.56 |
| 1412726400000 | 1245.8 |
| 1412812800000 | 1237.57 |
| 1412899200000 | 1218.21 |
| 1413158400000 | 1220.09 |
| 1413244800000 | 1223.31 |
| 1413331200000 | 1179.68 |
| 1413417600000 | 1172.9 |
| 1413504000000 | 1208.41 |
| 1413763200000 | 1196.83 |
| 1413849600000 | 1223.19 |
| 1413936000000 | 1230.32 |
| 1414022400000 | 1245.72 |
| 1414108800000 | 1237.75 |
| 1414368000000 | 1228.53 |
| 1414454400000 | 1235.15 |
| 1414540800000 | 1234.6199 |
| 1414627200000 | 1243.79 |
| 1414713600000 | 1271.65 |
| 1414972800000 | 1260.64 |
| 1415059200000 | 1243.1099 |
| 1415145600000 | 1265.96 |
| 1415232000000 | 1271.34 |
| 1415318400000 | 1259.52 |
| 1415577600000 | 1269.39 |
| 1415664000000 | 1276.53 |
| 1415750400000 | 1257.23 |
| 1415836800000 | 1259.95 |
| 1415923200000 | 1264.23 |
| 1416182400000 | 1270.76 |
| 1416268800000 | 1281.63 |
| 1416355200000 | 1282.95 |
| 1416441600000 | 1273.46 |
| 1416528000000 | 1306.02 |
| 1416787200000 | 1313.04 |
| 1416873600000 | 1318.05 |
| 1416960000000 | 1314.84 |
| 1417046400000 | 1318.83 |
| 1417132800000 | 1321.83 |
| 1417392000000 | 1318 |
| 1417478400000 | 1320.54 |
| 1417564800000 | 1321.95 |
| 1417651200000 | 1303.53 |
| 1417737600000 | 1332.52 |
| 1417996800000 | 1319.84 |
| 1418083200000 | 1285.84 |
| 1418169600000 | 1275.79 |
| 1418256000000 | 1274.91 |
| 1418342400000 | 1240.74 |
| 1418601600000 | 1211.99 |
| 1418688000000 | 1237.63 |
| 1418774400000 | 1241.09 |
| 1418860800000 | 1282.92 |
| 1418947200000 | 1280.95 |
| 1419206400000 | 1285.2 |
| 1419292800000 | 1303.19 |
| 1419379200000 | 1297.6199 |
| 1419811200000 | 1303.76 |
| 1419897600000 | 1282.21 |
| 1419984000000 | 1290.3699 |
| 1420156800000 | 1285.07 |
| 1420416000000 | 1243.08 |
| 1420502400000 | 1234.06 |
| 1420588800000 | 1242.65 |
| 1420675200000 | 1286.18 |
| 1420761600000 | 1263.04 |
| 1421020800000 | 1277.67 |
| 1421107200000 | 1296.99 |
| 1421193600000 | 1277.83 |
| 1421280000000 | 1307.97 |
| 1421366400000 | 1323.8 |
| 1421625600000 | 1329.29 |
| 1421712000000 | 1344.23 |
| 1421798400000 | 1355.54 |
| 1421884800000 | 1377.18 |
| 1421971200000 | 1404.42 |
| 1422230400000 | 1415.3599 |
| 1422316800000 | 1399.91 |
| 1422403200000 | 1396.02 |
| 1422489600000 | 1402.26 |
| 1422576000000 | 1393.15 |
| 1422835200000 | 1399.27 |
| 1422921600000 | 1414.95 |
| 1423008000000 | 1420.74 |
| 1423094400000 | 1423.46 |
| 1423180800000 | 1419.98 |
| 1423440000000 | 1406.55 |
| 1423526400000 | 1421.1199 |
| 1423612800000 | 1416.4 |
| 1423699200000 | 1430.07 |
| 1423785600000 | 1438.98 |
| 1424044800000 | 1436.59 |
| 1424131200000 | 1437.41 |
| 1424217600000 | 1451.18 |
| 1424304000000 | 1461.76 |
| 1424390400000 | 1461.1099 |
| 1424649600000 | 1471.48 |
| 1424736000000 | 1478.78 |
| 1424822400000 | 1476.66 |
| 1424908800000 | 1485.33 |
| 1424995200000 | 1497.1199 |
| 1425254400000 | 1487.92 |
| 1425340800000 | 1473.42 |
| 1425427200000 | 1488.13 |
| 1425513600000 | 1502.84 |
| 1425600000000 | 1503.25 |
| 1425859200000 | 1494.88 |
| 1425945600000 | 1478.66 |
| 1426032000000 | 1513.28 |
| 1426118400000 | 1510.43 |
| 1426204800000 | 1516.95 |
| 1426464000000 | 1531.8599 |
| 1426550400000 | 1521.17 |
| 1426636800000 | 1521.89 |
| 1426723200000 | 1523.52 |
| 1426809600000 | 1538.2 |
| 1427068800000 | 1529.99 |
| 1427155200000 | 1540.85 |
| 1427241600000 | 1520.55 |
| 1427328000000 | 1516.15 |
| 1427414400000 | 1525.3599 |
| 1427673600000 | 1540.31 |
| 1427760000000 | 1525.71 |
| 1427846400000 | 1534.53 |
| 1427932800000 | 1537.8599 |
| 1428364800000 | 1560.91 |
| 1428451200000 | 1557.09 |
| 1428537600000 | 1579.01 |
| 1428624000000 | 1588.57 |
| 1428883200000 | 1592.88 |
| 1428969600000 | 1581.91 |
| 1429056000000 | 1592.71 |
| 1429142400000 | 1583.84 |
| 1429228800000 | 1559.52 |
| 1429488000000 | 1573.27 |
| 1429574400000 | 1578.67 |
| 1429660800000 | 1584 |
| 1429747200000 | 1575.14 |
| 1429833600000 | 1581.92 |
| 1430092800000 | 1602.95 |
| 1430179200000 | 1575.39 |
| 1430265600000 | 1535.33 |
| 1430352000000 | 1540.26 |
| 1430438400000 | 1540.26 |
| 1430697600000 | 1550.57 |
| 1430784000000 | 1519.1199 |
| 1430870400000 | 1522.32 |
| 1430956800000 | 1519.32 |
| 1431043200000 | 1556.71 |
| 1431302400000 | 1546.16 |
| 1431388800000 | 1528.98 |
| 1431475200000 | 1526.59 |
| 1431561600000 | 1546.05 |
| 1431648000000 | 1535.64 |
| 1431907200000 | 1542.65 |
| 1431993600000 | 1574.81 |
| 1432080000000 | 1582.1199 |
| 1432166400000 | 1586.38 |
| 1432252800000 | 1585.27 |
| 1432512000000 | 1577.26 |
| 1432598400000 | 1569.05 |
| 1432684800000 | 1598.8599 |
| 1432771200000 | 1586.43 |
| 1432857600000 | 1547.57 |
| 1433116800000 | 1553.82 |
| 1433203200000 | 1548.04 |
| 1433289600000 | 1556.8699 |
| 1433376000000 | 1542.58 |
| 1433462400000 | 1522 |
| 1433721600000 | 1505.82 |
| 1433808000000 | 1503.3699 |
| 1433894400000 | 1529.8 |
| 1433980800000 | 1541.05 |
| 1434067200000 | 1519.23 |
| 1434326400000 | 1492.46 |
| 1434412800000 | 1500.39 |
| 1434499200000 | 1485.95 |
| 1434585600000 | 1490.06 |
| 1434672000000 | 1494.15 |
| 1434931200000 | 1550.2 |
| 1435017600000 | 1568.03 |
| 1435104000000 | 1564.19 |
| 1435190400000 | 1564.4 |
| 1435276800000 | 1569.1099 |
| 1435536000000 | 1511.2 |
| 1435622400000 | 1486.43 |
| 1435708800000 | 1515.09 |
| 1435795200000 | 1500.88 |
| 1435881600000 | 1492.6099 |
| 1436140800000 | 1463.1099 |
| 1436227200000 | 1431.04 |
| 1436313600000 | 1440.93 |
| 1436400000000 | 1476.99 |
| 1436486400000 | 1521.76 |
| 1436745600000 | 1550.43 |
| 1436832000000 | 1560.63 |
| 1436918400000 | 1565.69 |
| 1437004800000 | 1588.95 |
| 1437091200000 | 1590.06 |
| 1437350400000 | 1596.35 |
| 1437436800000 | 1585.05 |
| 1437523200000 | 1578.53 |
| 1437609600000 | 1580.05 |
| 1437696000000 | 1571.48 |
| 1437955200000 | 1531.21 |
| 1438041600000 | 1546 |
| 1438128000000 | 1557.91 |
| 1438214400000 | 1568.1099 |
| 1438300800000 | 1578.96 |
| 1438560000000 | 1591.06 |
| 1438646400000 | 1588.09 |
| 1438732800000 | 1612.55 |
| 1438819200000 | 1611.32 |
| 1438905600000 | 1599.43 |
| 1439164800000 | 1611.93 |
| 1439251200000 | 1582.63 |
| 1439337600000 | 1529.89 |
| 1439424000000 | 1549.19 |
| 1439510400000 | 1540.81 |
| 1439769600000 | 1549.32 |
| 1439856000000 | 1545.52 |
| 1439942400000 | 1518.78 |
| 1440028800000 | 1486.91 |
| 1440115200000 | 1440.41 |
| 1440374400000 | 1364.32 |
| 1440460800000 | 1420.3 |
| 1440547200000 | 1400.1199 |
| 1440633600000 | 1448.01 |
| 1440720000000 | 1452.96 |
| 1440979200000 | 1446.82 |
| 1441065600000 | 1412.21 |
| 1441152000000 | 1416.18 |
| 1441238400000 | 1447.31 |
| 1441324800000 | 1407.43 |
| 1441584000000 | 1415.33 |
| 1441670400000 | 1430.76 |
| 1441756800000 | 1450.93 |
| 1441843200000 | 1430.57 |
| 1441929600000 | 1415.43 |
| 1442188800000 | 1406.2 |
| 1442275200000 | 1421.88 |
| 1442361600000 | 1443.7 |
| 1442448000000 | 1447.25 |
| 1442534400000 | 1411.57 |
| 1442793600000 | 1427.3 |
| 1442880000000 | 1380.78 |
| 1442966400000 | 1383.1099 |
| 1443052800000 | 1357.33 |
| 1443139200000 | 1399.29 |
| 1443398400000 | 1364.21 |
| 1443484800000 | 1358.6099 |
| 1443571200000 | 1394.75 |
| 1443657600000 | 1385.43 |
| 1443744000000 | 1395.09 |
| 1444003200000 | 1442.91 |
| 1444089600000 | 1457.16 |
| 1444176000000 | 1457.28 |
| 1444262400000 | 1459.75 |
| 1444348800000 | 1465.6 |
| 1444608000000 | 1462.83 |
| 1444694400000 | 1450.73 |
| 1444780800000 | 1440.52 |
| 1444867200000 | 1460.24 |
| 1444953600000 | 1468.47 |
| 1445212800000 | 1469.55 |
| 1445299200000 | 1460.88 |
| 1445385600000 | 1468.6199 |
| 1445472000000 | 1500.94 |
| 1445558400000 | 1537.05 |
| 1445817600000 | 1528.53 |
| 1445904000000 | 1514.01 |
| 1445990400000 | 1527.28 |
| 1446076800000 | 1527.03 |
| 1446163200000 | 1530.24 |
| 1446422400000 | 1535.93 |
| 1446508800000 | 1541.05 |
| 1446595200000 | 1545.8599 |
| 1446681600000 | 1556.17 |
| 1446768000000 | 1557.6 |
| 1447027200000 | 1534.53 |
| 1447113600000 | 1536.3 |
| 1447200000000 | 1548.51 |
| 1447286400000 | 1520.1199 |
| 1447372800000 | 1505.15 |
| 1447632000000 | 1504.34 |
| 1447718400000 | 1545.68 |
| 1447804800000 | 1536.8699 |
| 1447891200000 | 1540.43 |
| 1447977600000 | 1539.58 |
| 1448236800000 | 1533.66 |
| 1448323200000 | 1511.95 |
| 1448409600000 | 1533.82 |
| 1448496000000 | 1549.9 |
| 1448582400000 | 1547.22 |
| 1448841600000 | 1556 |
| 1448928000000 | 1544.82 |
| 1449014400000 | 1542.32 |
| 1449100800000 | 1489.15 |
| 1449187200000 | 1485.6199 |
| 1449446400000 | 1499.92 |
| 1449532800000 | 1477.1199 |
| 1449619200000 | 1463.33 |
| 1449705600000 | 1461.53 |
| 1449792000000 | 1434.56 |
| 1450051200000 | 1410.67 |
| 1450137600000 | 1454.3 |
| 1450224000000 | 1457.69 |
| 1450310400000 | 1474.56 |
| 1450396800000 | 1456.88 |
| 1450656000000 | 1440.52 |
| 1450742400000 | 1440.4 |
| 1450828800000 | 1472.1099 |
| 1450915200000 | 1468.72 |
| 1451260800000 | 1455.59 |
| 1451347200000 | 1481.94 |
| 1451433600000 | 1474.4 |
| 1451520000000 | 1461.8 |
| 1451865600000 | 1426.44 |
| 1451952000000 | 1430.68 |
| 1452038400000 | 1412.8 |
| 1452124800000 | 1390.15 |
| 1452211200000 | 1368.7 |
| 1452470400000 | 1363.19 |
| 1452556800000 | 1383.74 |
| 1452643200000 | 1388.29 |
| 1452729600000 | 1362.67 |
| 1452816000000 | 1331.1199 |
| 1453075200000 | 1324.24 |
| 1453161600000 | 1351.02 |
| 1453248000000 | 1305.2 |
| 1453334400000 | 1330.39 |
| 1453420800000 | 1371.66 |
| 1453680000000 | 1365.6199 |
| 1453766400000 | 1378.65 |
| 1453852800000 | 1386.44 |
| 1453939200000 | 1367.75 |
| 1454025600000 | 1398.8699 |
| 1454284800000 | 1393.16 |
| 1454371200000 | 1359.76 |
| 1454457600000 | 1342.04 |
| 1454544000000 | 1342.35 |
| 1454630400000 | 1333.3699 |
| 1454889600000 | 1291.8 |
| 1454976000000 | 1271.14 |
| 1455062400000 | 1290.05 |
| 1455148800000 | 1238.75 |
| 1455235200000 | 1268.54 |
| 1455494400000 | 1306.8699 |
| 1455580800000 | 1306.56 |
| 1455667200000 | 1343.7 |
| 1455753600000 | 1345.84 |
| 1455840000000 | 1340.17 |
| 1456099200000 | 1362.81 |
| 1456185600000 | 1344.98 |
| 1456272000000 | 1319.29 |
| 1456358400000 | 1345.31 |
| 1456444800000 | 1364.9 |
| 1456704000000 | 1377.17 |
| 1456790400000 | 1394.44 |
| 1456876800000 | 1398.4 |
| 1456963200000 | 1394.45 |
| 1457049600000 | 1406.76 |
| 1457308800000 | 1401.48 |
| 1457395200000 | 1391.1199 |
| 1457481600000 | 1397.35 |
| 1457568000000 | 1374.54 |
| 1457654400000 | 1418.3699 |
| 1457913600000 | 1422.26 |
| 1458000000000 | 1412.74 |
| 1458086400000 | 1410.02 |
| 1458172800000 | 1402.88 |
| 1458259200000 | 1409.27 |
| 1458518400000 | 1400.84 |
| 1458604800000 | 1401.52 |
| 1458691200000 | 1400.63 |
| 1458777600000 | 1372.92 |
| 1459209600000 | 1384 |
| 1459296000000 | 1406.69 |
| 1459382400000 | 1387.54 |
| 1459468800000 | 1366.8 |
| 1459728000000 | 1372.09 |
| 1459814400000 | 1342.02 |
| 1459900800000 | 1353.43 |
| 1459987200000 | 1341.18 |
| 1460073600000 | 1358.78 |
| 1460332800000 | 1361.93 |
| 1460419200000 | 1372.81 |
| 1460505600000 | 1415.73 |
| 1460592000000 | 1421.77 |
| 1460678400000 | 1416.68 |
| 1460937600000 | 1419.75 |
| 1461024000000 | 1438.5 |
| 1461110400000 | 1446.78 |
| 1461196800000 | 1446.41 |
| 1461283200000 | 1443.59 |
| 1461542400000 | 1437.8599 |
| 1461628800000 | 1437.77 |
| 1461715200000 | 1447.13 |
| 1461801600000 | 1445.4 |
| 1461888000000 | 1407.34 |
| 1462147200000 | 1413.65 |
| 1462233600000 | 1392.79 |
| 1462320000000 | 1378.79 |
| 1462406400000 | 1382.28 |
| 1462492800000 | 1380.45 |
| 1462752000000 | 1388.27 |
| 1462838400000 | 1401.59 |
| 1462924800000 | 1394.45 |
| 1463011200000 | 1387.77 |
| 1463097600000 | 1396.24 |
| 1463356800000 | 1394.59 |
| 1463443200000 | 1391.47 |
| 1463529600000 | 1396.98 |
| 1463616000000 | 1385.95 |
| 1463702400000 | 1408.71 |
| 1463961600000 | 1402 |
| 1464048000000 | 1435.05 |
| 1464134400000 | 1451.74 |
| 1464220800000 | 1461.47 |
| 1464307200000 | 1462.8599 |
| 1464566400000 | 1467.47 |
| 1464652800000 | 1460.56 |
| 1464739200000 | 1450.68 |
| 1464825600000 | 1451.26 |
| 1464912000000 | 1437.93 |
| 1465171200000 | 1441.06 |
| 1465257600000 | 1457.75 |
| 1465344000000 | 1447.5 |
| 1465430400000 | 1434.02 |
| 1465516800000 | 1401.3 |
| 1465776000000 | 1375.09 |
| 1465862400000 | 1343.6 |
| 1465948800000 | 1356.63 |
| 1466035200000 | 1349.82 |
| 1466121600000 | 1365.24 |
| 1466380800000 | 1413.23 |
| 1466467200000 | 1423.8699 |
| 1466553600000 | 1428.05 |
| 1466640000000 | 1454.44 |
| 1466726400000 | 1340.25 |
| 1466985600000 | 1297.75 |
| 1467072000000 | 1331.75 |
| 1467158400000 | 1366.1 |
| 1467244800000 | 1379.96 |
| 1467331200000 | 1390.92 |
| 1467590400000 | 1379.13 |
| 1467676800000 | 1356.6099 |
| 1467763200000 | 1331.42 |
| 1467849600000 | 1342.39 |
| 1467936000000 | 1364.71 |
| 1468195200000 | 1387.71 |
| 1468281600000 | 1407.77 |
| 1468368000000 | 1407.52 |
| 1468454400000 | 1423.55 |
| 1468540800000 | 1418.3699 |
| 1468800000000 | 1414.19 |
| 1468886400000 | 1406.75 |
| 1468972800000 | 1422.68 |
| 1469059200000 | 1420.56 |
| 1469145600000 | 1422.32 |
| 1469404800000 | 1425.09 |
| 1469491200000 | 1426.88 |
| 1469577600000 | 1443.72 |
| 1469664000000 | 1436.38 |
| 1469750400000 | 1440.8699 |
| 1470009600000 | 1431.41 |
| 1470096000000 | 1406.82 |
| 1470182400000 | 1403.7 |
| 1470268800000 | 1411.96 |
| 1470355200000 | 1431.91 |
| 1470614400000 | 1432.1199 |
| 1470700800000 | 1448.03 |
| 1470787200000 | 1443.54 |
| 1470873600000 | 1460.09 |
| 1470960000000 | 1459.1099 |
| 1471219200000 | 1458.76 |
| 1471305600000 | 1445.1 |
| 1471392000000 | 1431.75 |
| 1471478400000 | 1437.8 |
| 1471564800000 | 1426.43 |
| 1471824000000 | 1423.59 |
| 1471910400000 | 1433.65 |
| 1471996800000 | 1437.57 |
| 1472083200000 | 1428.6199 |
| 1472169600000 | 1439.2 |
| 1472428800000 | 1434.32 |
| 1472515200000 | 1443.93 |
| 1472601600000 | 1439.24 |
| 1472688000000 | 1440.78 |
| 1472774400000 | 1473.56 |
| 1473033600000 | 1473.17 |
| 1473120000000 | 1468.81 |
| 1473206400000 | 1476.25 |
| 1473292800000 | 1472.58 |
| 1473379200000 | 1457.89 |
| 1473638400000 | 1442.79 |
| 1473724800000 | 1426.59 |
| 1473811200000 | 1419.8 |
| 1473897600000 | 1420.84 |
| 1473984000000 | 1408.78 |
| 1474243200000 | 1428.19 |
| 1474329600000 | 1427.3599 |
| 1474416000000 | 1432.93 |
| 1474502400000 | 1463.21 |
| 1474588800000 | 1456.1199 |
| 1474848000000 | 1430.44 |
| 1474934400000 | 1428.43 |
| 1475020800000 | 1439.31 |
| 1475107200000 | 1441.39 |
| 1475193600000 | 1443.51 |
| 1475452800000 | 1445.26 |
| 1475539200000 | 1460.2 |
| 1475625600000 | 1455.57 |
| 1475712000000 | 1453.3599 |
| 1475798400000 | 1443.19 |
| 1476057600000 | 1457.77 |
| 1476144000000 | 1451.08 |
| 1476230400000 | 1447.66 |
| 1476316800000 | 1435.26 |
| 1476403200000 | 1455.68 |
| 1476662400000 | 1448.52 |
| 1476748800000 | 1466.8599 |
| 1476835200000 | 1471.18 |
| 1476921600000 | 1476.6099 |
| 1477008000000 | 1474.94 |
| 1477267200000 | 1480.43 |
| 1477353600000 | 1475.01 |
| 1477440000000 | 1472.25 |
| 1477526400000 | 1474.76 |
| 1477612800000 | 1481.55 |
| 1477872000000 | 1469.54 |
| 1477958400000 | 1457.72 |
| 1478044800000 | 1439.6199 |
| 1478131200000 | 1439.03 |
| 1478217600000 | 1427.5 |
| 1478476800000 | 1452.13 |
| 1478563200000 | 1458.8699 |
| 1478649600000 | 1477.74 |
| 1478736000000 | 1471.3699 |
| 1478822400000 | 1460.17 |
| 1479081600000 | 1464.18 |
| 1479168000000 | 1475.28 |
| 1479254400000 | 1464.89 |
| 1479340800000 | 1473.8699 |
| 1479427200000 | 1467.47 |
| 1479686400000 | 1476.02 |
| 1479772800000 | 1480.02 |
| 1479859200000 | 1472.96 |
| 1479945600000 | 1476.75 |
| 1480032000000 | 1479.38 |
| 1480291200000 | 1468.16 |
| 1480377600000 | 1482.33 |
| 1480464000000 | 1489.97 |
| 1480550400000 | 1484 |
| 1480636800000 | 1474.05 |
| 1480896000000 | 1487.47 |
| 1480982400000 | 1505.6199 |
| 1481068800000 | 1524.1199 |
| 1481155200000 | 1536.98 |
| 1481241600000 | 1547.76 |
| 1481500800000 | 1546.3 |
| 1481587200000 | 1560.71 |
| 1481673600000 | 1548.83 |
| 1481760000000 | 1565.38 |
| 1481846400000 | 1568.49 |
| 1482105600000 | 1566.55 |
| 1482192000000 | 1575.27 |
| 1482278400000 | 1571.8599 |
| 1482364800000 | 1574.66 |
| 1482451200000 | 1576.03 |
| 1482796800000 | 1578.82 |
| 1482883200000 | 1578.44 |
| 1482969600000 | 1575.88 |
| 1483056000000 | 1584.39 |
| 1483315200000 | 1591.21 |
| 1483401600000 | 1597.17 |
| 1483488000000 | 1596.33 |
| 1483574400000 | 1595.68 |
| 1483660800000 | 1597.96 |
| 1483920000000 | 1592.43 |
| 1484006400000 | 1591.53 |
| 1484092800000 | 1592.28 |
| 1484179200000 | 1585.69 |
| 1484265600000 | 1603.38 |
| 1484524800000 | 1591.21 |
| 1484611200000 | 1584.63 |
| 1484697600000 | 1581.78 |
| 1484784000000 | 1578.1099 |
| 1484870400000 | 1581.07 |
| 1485129600000 | 1572.6099 |
| 1485216000000 | 1574.28 |
| 1485302400000 | 1590.04 |
| 1485388800000 | 1585.97 |
| 1485475200000 | 1577.67 |
| 1485734400000 | 1559.76 |
| 1485820800000 | 1549.07 |
| 1485907200000 | 1563.17 |
| 1485993600000 | 1561.1199 |
| 1486080000000 | 1572.1 |
| 1486339200000 | 1556.6 |
| 1486425600000 | 1547.77 |
| 1486512000000 | 1551.8 |
| 1486598400000 | 1569.52 |
| 1486684800000 | 1568.41 |
| 1486944000000 | 1586.35 |
| 1487030400000 | 1588.9 |
| 1487116800000 | 1597.56 |
| 1487203200000 | 1589.92 |
| 1487289600000 | 1579.49 |
| 1487548800000 | 1578.14 |
| 1487635200000 | 1584.82 |
| 1487721600000 | 1587.82 |
| 1487808000000 | 1586.9 |
| 1487894400000 | 1572.78 |
| 1488153600000 | 1572.65 |
| 1488240000000 | 1577.29 |
| 1488326400000 | 1607.95 |
| 1488412800000 | 1609.39 |
| 1488499200000 | 1619.76 |
| 1488758400000 | 1612.98 |
| 1488844800000 | 1607.84 |
| 1488931200000 | 1610.43 |
| 1489017600000 | 1617.02 |
| 1489104000000 | 1621.64 |
| 1489363200000 | 1622.47 |
| 1489449600000 | 1614.84 |
| 1489536000000 | 1617.74 |
| 1489622400000 | 1626.72 |
| 1489708800000 | 1631.03 |
| 1489968000000 | 1627.64 |
| 1490054400000 | 1626.79 |
| 1490140800000 | 1624.42 |
| 1490227200000 | 1637.1 |
| 1490313600000 | 1634.56 |
| 1490572800000 | 1634.93 |
| 1490659200000 | 1644.64 |
| 1490745600000 | 1651.3599 |
| 1490832000000 | 1657.54 |
| 1490918400000 | 1668.9 |
| 1491177600000 | 1657.6099 |
| 1491264000000 | 1662.27 |
| 1491350400000 | 1660.39 |
| 1491436800000 | 1670.94 |
| 1491523200000 | 1676.1099 |
| 1491782400000 | 1666.48 |
| 1491868800000 | 1665.3599 |
| 1491955200000 | 1666.1099 |
| 1492041600000 | 1656.55 |
| 1492473600000 | 1633.34 |
| 1492560000000 | 1638.26 |
| 1492646400000 | 1661.21 |
| 1492732800000 | 1656.22 |
| 1492992000000 | 1727.63 |
| 1493078400000 | 1733.06 |
| 1493164800000 | 1735.29 |
| 1493251200000 | 1729.57 |
| 1493337600000 | 1728.6 |
| 1493596800000 | 1728.6 |
| 1493683200000 | 1740.84 |
| 1493769600000 | 1741.22 |
| 1493856000000 | 1765.28 |
| 1493942400000 | 1787.63 |
| 1494201600000 | 1774.97 |
| 1494288000000 | 1778.29 |
| 1494374400000 | 1779.63 |
| 1494460800000 | 1773.27 |
| 1494547200000 | 1782.9 |
| 1494806400000 | 1788.02 |
| 1494892800000 | 1791 |
| 1494979200000 | 1764.2 |
| 1495065600000 | 1754.26 |
| 1495152000000 | 1766.11 |
| 1495411200000 | 1764.28 |
| 1495497600000 | 1769.82 |
| 1495584000000 | 1770.41 |
| 1495670400000 | 1770.34 |
| 1495756800000 | 1769.36 |
| 1496016000000 | 1769.32 |
| 1496102400000 | 1766.12 |
| 1496188800000 | 1762.34 |
| 1496275200000 | 1773.61 |
| 1496361600000 | 1783.07 |
| 1496620800000 | 1773.09 |
| 1496707200000 | 1761.49 |
| 1496793600000 | 1759.86 |
| 1496880000000 | 1758.87 |
| 1496966400000 | 1769.97 |
| 1497225600000 | 1752.07 |
| 1497312000000 | 1758.97 |
| 1497398400000 | 1754.86 |
| 1497484800000 | 1746.75 |
| 1497571200000 | 1762.67 |
| 1497830400000 | 1778.16 |
| 1497916800000 | 1773.01 |
| 1498003200000 | 1767.9 |
| 1498089600000 | 1769.17 |
| 1498176000000 | 1764.2 |
| 1498435200000 | 1774.22 |
| 1498521600000 | 1760.64 |
| 1498608000000 | 1758.26 |
| 1498694400000 | 1725.86 |
| 1498780800000 | 1714.85 |
| 1499040000000 | 1737.61 |
| 1499126400000 | 1732.46 |
| 1499212800000 | 1735 |
| 1499299200000 | 1725.24 |
| 1499385600000 | 1722.75 |
| 1499644800000 | 1729.23 |
| 1499731200000 | 1720.93 |
| 1499817600000 | 1747.32 |
| 1499904000000 | 1751.75 |
| 1499990400000 | 1752.38 |
| 1500249600000 | 1749.28 |
| 1500336000000 | 1731.75 |
| 1500422400000 | 1744.62 |
| 1500508800000 | 1740.26 |
| 1500595200000 | 1714.02 |
| 1500854400000 | 1715.29 |
| 1500940800000 | 1726.8 |
| 1501027200000 | 1738.11 |
| 1501113600000 | 1736.28 |
| 1501200000000 | 1717.76 |
| 1501459200000 | 1704.52 |
| 1501545600000 | 1715.62 |
| 1501632000000 | 1710.03 |
| 1501718400000 | 1717.47 |
| 1501804800000 | 1740.68 |
| 1502064000000 | 1741.12 |
| 1502150400000 | 1744.87 |
| 1502236800000 | 1721.51 |
| 1502323200000 | 1711.75 |
| 1502409600000 | 1694.62 |
| 1502668800000 | 1715.33 |
| 1502755200000 | 1721.93 |
| 1502841600000 | 1733.56 |
| 1502928000000 | 1724.71 |
| 1503014400000 | 1713.84 |
| 1503273600000 | 1705.08 |
| 1503360000000 | 1719.17 |
| 1503446400000 | 1714.11 |
| 1503532800000 | 1713.24 |
| 1503619200000 | 1710.3 |
| 1503878400000 | 1702.2 |
| 1503964800000 | 1687.25 |
| 1504051200000 | 1696.01 |
| 1504137600000 | 1705.58 |
| 1504224000000 | 1717.32 |
| 1504483200000 | 1711.57 |
| 1504569600000 | 1706.43 |
| 1504656000000 | 1711.32 |
| 1504742400000 | 1716.3 |
| 1504828800000 | 1717.07 |
| 1505088000000 | 1737.59 |
| 1505174400000 | 1748.17 |
| 1505260800000 | 1750.85 |
| 1505347200000 | 1753.37 |
| 1505433600000 | 1748.05 |
| 1505692800000 | 1752.86 |
| 1505779200000 | 1755.96 |
| 1505865600000 | 1756.27 |
| 1505952000000 | 1765.26 |
| 1506038400000 | 1770.57 |
| 1506297600000 | 1770.54 |
| 1506384000000 | 1770.85 |
| 1506470400000 | 1775.38 |
| 1506556800000 | 1780.09 |
| 1506643200000 | 1791.62 |
| 1506902400000 | 1798.34 |
| 1506988800000 | 1803.83 |
| 1507075200000 | 1801.99 |
| 1507161600000 | 1806.81 |
| 1507248000000 | 1800.52 |
| 1507507200000 | 1802.13 |
| 1507593600000 | 1801.52 |
| 1507680000000 | 1802.04 |
| 1507766400000 | 1801.14 |
| 1507852800000 | 1795.89 |
| 1508112000000 | 1799.48 |
| 1508198400000 | 1799.36 |
| 1508284800000 | 1807.56 |
| 1508371200000 | 1800.94 |
| 1508457600000 | 1801.77 |
| 1508716800000 | 1805.1 |
| 1508803200000 | 1807.19 |
| 1508889600000 | 1801.55 |
| 1508976000000 | 1826.39 |
| 1509062400000 | 1840.49 |
| 1509321600000 | 1839.94 |
| 1509408000000 | 1843.85 |
| 1509494400000 | 1846.57 |
| 1509580800000 | 1845 |
| 1509667200000 | 1846.2 |
| 1509926400000 | 1842.61 |
| 1510012800000 | 1834.67 |
| 1510099200000 | 1831.96 |
| 1510185600000 | 1812.39 |
| 1510272000000 | 1802.8 |
| 1510531200000 | 1789.63 |
| 1510617600000 | 1783.63 |
| 1510704000000 | 1779.29 |
| 1510790400000 | 1791.05 |
| 1510876800000 | 1784.74 |
| 1511136000000 | 1791.59 |
| 1511222400000 | 1799.15 |
| 1511308800000 | 1795.2 |
| 1511395200000 | 1803.99 |
| 1511481600000 | 1807.42 |
| 1511740800000 | 1798.29 |
| 1511827200000 | 1808.45 |
| 1511913600000 | 1811.72 |
| 1512000000000 | 1804.52 |
| 1512086400000 | 1786.21 |
| 1512345600000 | 1810.13 |
| 1512432000000 | 1806.94 |
| 1512518400000 | 1807 |
| 1512604800000 | 1810.99 |
| 1512691200000 | 1815.07 |
| 1512950400000 | 1810.81 |
| 1513036800000 | 1823.53 |
| 1513123200000 | 1813.69 |
| 1513209600000 | 1800.79 |
| 1513296000000 | 1797.78 |
| 1513555200000 | 1822.15 |
| 1513641600000 | 1811.75 |
| 1513728000000 | 1801.8 |
| 1513814400000 | 1811.36 |
| 1513900800000 | 1804.36 |
| 1514332800000 | 1805.51 |
| 1514419200000 | 1796.42 |
| 1514505600000 | 1787.93 |
| 1514851200000 | 1779.65 |
| 1514937600000 | 1792.06 |
| 1515024000000 | 1819.13 |
| 1515110400000 | 1838.45 |
| 1515369600000 | 1843.49 |
| 1515456000000 | 1854.66 |
| 1515542400000 | 1847.91 |
| 1515628800000 | 1840.97 |
| 1515715200000 | 1849.95 |
| 1515974400000 | 1848.21 |
| 1516060800000 | 1851.73 |
| 1516147200000 | 1845.37 |
| 1516233600000 | 1844.86 |
| 1516320000000 | 1855.71 |
| 1516579200000 | 1861.47 |
| 1516665600000 | 1860.16 |
| 1516752000000 | 1846.58 |
| 1516838400000 | 1840.44 |
| 1516924800000 | 1856.55 |
| 1517184000000 | 1852.78 |
| 1517270400000 | 1837.87 |
| 1517356800000 | 1842.27 |
| 1517443200000 | 1835.12 |
| 1517529600000 | 1806.76 |
| 1517788800000 | 1779.47 |
| 1517875200000 | 1737.88 |
| 1517961600000 | 1769.62 |
| 1518048000000 | 1736.21 |
| 1518134400000 | 1712.15 |
| 1518393600000 | 1732.78 |
| 1518480000000 | 1721.93 |
| 1518566400000 | 1739.84 |
| 1518652800000 | 1758.23 |
| 1518739200000 | 1778.02 |
| 1518998400000 | 1769.72 |
| 1519084800000 | 1780.5 |
| 1519171200000 | 1784.61 |
| 1519257600000 | 1786.26 |
| 1519344000000 | 1789.26 |
| 1519603200000 | 1797.22 |
| 1519689600000 | 1795.3 |
| 1519776000000 | 1788.52 |
| 1519862400000 | 1770.63 |
| 1519948800000 | 1731.85 |
| 1520208000000 | 1740.42 |
| 1520294400000 | 1743.07 |
| 1520380800000 | 1749 |
| 1520467200000 | 1771.26 |
| 1520553600000 | 1778.7 |
| 1520812800000 | 1779.69 |
| 1520899200000 | 1768.54 |
| 1520985600000 | 1765.5 |
| 1521072000000 | 1775.93 |
| 1521158400000 | 1780.88 |
| 1521417600000 | 1763.86 |
| 1521504000000 | 1772.41 |
| 1521590400000 | 1766.99 |
| 1521676800000 | 1744.58 |
| 1521763200000 | 1722.17 |
| 1522022400000 | 1713.12 |
| 1522108800000 | 1730.49 |
| 1522195200000 | 1737.88 |
| 1522281600000 | 1748.76 |
| 1522713600000 | 1743.91 |
| 1522800000000 | 1741.27 |
| 1522886400000 | 1784.33 |
| 1522972800000 | 1779.4 |
| 1523232000000 | 1782.2 |
| 1523318400000 | 1795.53 |
| 1523404800000 | 1786.19 |
| 1523491200000 | 1795.37 |
| 1523577600000 | 1798.23 |
| 1523836800000 | 1799.13 |
| 1523923200000 | 1813.75 |
| 1524009600000 | 1821.25 |
| 1524096000000 | 1825.17 |
| 1524182400000 | 1832.54 |
| 1524441600000 | 1840.41 |
| 1524528000000 | 1844.03 |
| 1524614400000 | 1834.21 |
| 1524700800000 | 1849.21 |
| 1524787200000 | 1860.05 |
| 1525046400000 | 1872.06 |
| 1525132800000 | 1872.06 |
| 1525219200000 | 1876.71 |
| 1525305600000 | 1872.69 |
| 1525392000000 | 1877.99 |
| 1525651200000 | 1882.94 |
| 1525737600000 | 1882.27 |
| 1525824000000 | 1886.29 |
| 1525910400000 | 1890.4 |
| 1525996800000 | 1894.82 |
| 1526256000000 | 1893.86 |
| 1526342400000 | 1895.5 |
| 1526428800000 | 1899.23 |
| 1526515200000 | 1917.29 |
| 1526601600000 | 1915.99 |
| 1526860800000 | 1924.82 |
| 1526947200000 | 1928.3 |
| 1527033600000 | 1905.26 |
| 1527120000000 | 1899.18 |
| 1527206400000 | 1897.54 |
| 1527465600000 | 1889.2 |
| 1527552000000 | 1865.56 |
| 1527638400000 | 1869.65 |
| 1527724800000 | 1862.53 |
| 1527811200000 | 1884.82 |
| 1528070400000 | 1888.09 |
| 1528156800000 | 1883.74 |
| 1528243200000 | 1882.31 |
| 1528329600000 | 1879.1 |
| 1528416000000 | 1880.29 |
| 1528675200000 | 1890.32 |
| 1528761600000 | 1883.58 |
| 1528848000000 | 1883.83 |
| 1528934400000 | 1908.58 |
| 1529020800000 | 1902.02 |
| 1529280000000 | 1884.96 |
| 1529366400000 | 1866.72 |
| 1529452800000 | 1860.49 |
| 1529539200000 | 1842.68 |
| 1529625600000 | 1866.58 |
| 1529884800000 | 1833.86 |
| 1529971200000 | 1832.99 |
| 1530057600000 | 1848.32 |
| 1530144000000 | 1832.03 |
| 1530230400000 | 1848.35 |
| 1530489600000 | 1832.98 |
| 1530576000000 | 1847.21 |
| 1530662400000 | 1849.64 |
| 1530748800000 | 1864.12 |
| 1530835200000 | 1867.26 |
| 1531094400000 | 1874.64 |
| 1531180800000 | 1887.06 |
| 1531267200000 | 1861.76 |
| 1531353600000 | 1879.15 |
| 1531440000000 | 1886.42 |
| 1531699200000 | 1880.69 |
| 1531785600000 | 1884.08 |
| 1531872000000 | 1890.85 |
| 1531958400000 | 1880.99 |
| 1532044800000 | 1875.02 |
| 1532304000000 | 1868.07 |
| 1532390400000 | 1884.25 |
| 1532476800000 | 1883.36 |
| 1532563200000 | 1901.55 |
| 1532649600000 | 1912.51 |
| 1532908800000 | 1905.82 |
| 1532995200000 | 1911.38 |
| 1533081600000 | 1906 |
| 1533168000000 | 1894.96 |
| 1533254400000 | 1901.07 |
| 1533513600000 | 1900.38 |
| 1533600000000 | 1913.83 |
| 1533686400000 | 1908.4 |
| 1533772800000 | 1909.25 |
| 1533859200000 | 1881.06 |
| 1534118400000 | 1880.41 |
| 1534204800000 | 1877.84 |
| 1534291200000 | 1846.93 |
| 1534377600000 | 1861.12 |
| 1534464000000 | 1861.13 |
| 1534723200000 | 1872.88 |
| 1534809600000 | 1882.11 |
| 1534896000000 | 1887.01 |
| 1534982400000 | 1887.33 |
| 1535068800000 | 1890.29 |
| 1535328000000 | 1905.93 |
| 1535414400000 | 1907.17 |
| 1535500800000 | 1912.77 |
| 1535587200000 | 1905.11 |
| 1535673600000 | 1881.48 |
| 1535932800000 | 1882.99 |
| 1536019200000 | 1860.75 |
| 1536105600000 | 1832.81 |
| 1536192000000 | 1828 |
| 1536278400000 | 1830.92 |
| 1536537600000 | 1837.28 |
| 1536624000000 | 1843.17 |
| 1536710400000 | 1859.27 |
| 1536796800000 | 1858.66 |
| 1536883200000 | 1866.3 |
| 1537142400000 | 1865.12 |
| 1537228800000 | 1870.71 |
| 1537315200000 | 1878.36 |
| 1537401600000 | 1896.31 |
| 1537488000000 | 1909.71 |
| 1537747200000 | 1903.42 |
| 1537833600000 | 1906.59 |
| 1537920000000 | 1918.78 |
| 1538006400000 | 1928.06 |
| 1538092800000 | 1911.62 |
| 1538352000000 | 1916.2 |
| 1538438400000 | 1902.82 |
| 1538524800000 | 1910.53 |
| 1538611200000 | 1882.73 |
| 1538697600000 | 1867.06 |
| 1538956800000 | 1846.73 |
| 1539043200000 | 1851.48 |
| 1539129600000 | 1813.54 |
| 1539216000000 | 1779.07 |
| 1539302400000 | 1775.13 |
| 1539561600000 | 1773.8 |
| 1539648000000 | 1802.51 |
| 1539734400000 | 1793.58 |
| 1539820800000 | 1785.29 |
| 1539907200000 | 1775.35 |
| 1540166400000 | 1763.82 |
| 1540252800000 | 1732.67 |
| 1540339200000 | 1731.18 |
| 1540425600000 | 1759.01 |
| 1540512000000 | 1737.44 |
| 1540771200000 | 1743.53 |
| 1540857600000 | 1739.99 |
| 1540944000000 | 1777.6 |
| 1541030400000 | 1774.85 |
| 1541116800000 | 1781.5 |
| 1541376000000 | 1779.65 |
| 1541462400000 | 1772.4 |
| 1541548800000 | 1795.36 |
| 1541635200000 | 1793.17 |
| 1541721600000 | 1785.98 |
| 1541980800000 | 1770.5 |
| 1542067200000 | 1785 |
| 1542153600000 | 1773.03 |
| 1542240000000 | 1759.08 |
| 1542326400000 | 1756.17 |
| 1542585600000 | 1741.41 |
| 1542672000000 | 1719.98 |
| 1542758400000 | 1736.77 |
| 1542844800000 | 1723.4 |
| 1542931200000 | 1727.75 |
| 1543190400000 | 1744.27 |
| 1543276800000 | 1741.2 |
| 1543363200000 | 1741.46 |
| 1543449600000 | 1749.74 |
| 1543536000000 | 1748.44 |
| 1543795200000 | 1763.53 |
| 1543881600000 | 1750.82 |
| 1543968000000 | 1726.86 |
| 1544054400000 | 1669.81 |
| 1544140800000 | 1682.26 |
| 1544400000000 | 1657.29 |
| 1544486400000 | 1679.29 |
| 1544572800000 | 1714.91 |
| 1544659200000 | 1710.57 |
| 1544745600000 | 1694.96 |
| 1545004800000 | 1675.05 |
| 1545091200000 | 1661.99 |
| 1545177600000 | 1670.26 |
| 1545264000000 | 1640.75 |
| 1545350400000 | 1640.53 |
| 1545609600000 | 1617.91 |
| 1545868800000 | 1607.79 |
| 1545955200000 | 1635.93 |
| 1546214400000 | 1654.07 |
| 1546387200000 | 1640.08 |
| 1546473600000 | 1614.8 |
| 1546560000000 | 1658.48 |
| 1546819200000 | 1651.82 |
| 1546905600000 | 1671.66 |
| 1546992000000 | 1684.75 |
| 1547078400000 | 1683.39 |
| 1547164800000 | 1675.35 |
| 1547424000000 | 1668.09 |
| 1547510400000 | 1677.02 |
| 1547596800000 | 1685.93 |
| 1547683200000 | 1680.93 |
| 1547769600000 | 1708.8 |
| 1548028800000 | 1705.69 |
| 1548115200000 | 1699.94 |
| 1548201600000 | 1697.47 |
| 1548288000000 | 1706.26 |
| 1548374400000 | 1723.21 |
| 1548633600000 | 1711 |
| 1548720000000 | 1723.55 |
| 1548806400000 | 1739.81 |
| 1548892800000 | 1744.89 |
| 1548979200000 | 1753.7 |
| 1549238400000 | 1747.73 |
| 1549324800000 | 1777.87 |
| 1549411200000 | 1773.79 |
| 1549497600000 | 1742.54 |
| 1549584000000 | 1733.88 |
| 1549843200000 | 1752.45 |
| 1549929600000 | 1765.02 |
| 1550016000000 | 1771.53 |
| 1550102400000 | 1767.6 |
| 1550188800000 | 1797.34 |
| 1550448000000 | 1803.43 |
| 1550534400000 | 1800.27 |
| 1550620800000 | 1811.8 |
| 1550707200000 | 1811.87 |
| 1550793600000 | 1819.34 |
| 1551052800000 | 1824.95 |
| 1551139200000 | 1827.4 |
| 1551225600000 | 1822.82 |
| 1551312000000 | 1830.33 |
| 1551398400000 | 1839.22 |
| 1551657600000 | 1846.32 |
| 1551744000000 | 1850.29 |
| 1551830400000 | 1847.19 |
| 1551916800000 | 1840.01 |
| 1552003200000 | 1828.06 |
| 1552262400000 | 1839.94 |
| 1552348800000 | 1841.33 |
| 1552435200000 | 1853.49 |
| 1552521600000 | 1870.27 |
| 1552608000000 | 1888.34 |
| 1552867200000 | 1891.51 |
| 1552953600000 | 1897.95 |
| 1553040000000 | 1883.29 |
| 1553126400000 | 1882.01 |
| 1553212800000 | 1844.69 |
| 1553472000000 | 1841.24 |
| 1553558400000 | 1857.45 |
| 1553644800000 | 1857.2 |
| 1553731200000 | 1855.67 |
| 1553817600000 | 1874.32 |
| 1554076800000 | 1893.38 |
| 1554163200000 | 1899.57 |
| 1554249600000 | 1914.61 |
| 1554336000000 | 1912.24 |
| 1554422400000 | 1915.73 |
| 1554681600000 | 1913.34 |
| 1554768000000 | 1900.67 |
| 1554854400000 | 1906.04 |
| 1554940800000 | 1919.09 |
| 1555027200000 | 1924.44 |
| 1555286400000 | 1928.56 |
| 1555372800000 | 1935.78 |
| 1555459200000 | 1945.29 |
| 1555545600000 | 1951.39 |
| 1555977600000 | 1957.75 |
| 1556064000000 | 1953.79 |
| 1556150400000 | 1949.06 |
| 1556236800000 | 1956.05 |
| 1556496000000 | 1960.45 |
| 1556582400000 | 1963.69 |
| 1556668800000 | 1963.69 |
| 1556755200000 | 1952.99 |
| 1556841600000 | 1954.85 |
| 1557100800000 | 1932.73 |
| 1557187200000 | 1905.36 |
| 1557273600000 | 1912.47 |
| 1557360000000 | 1882.12 |
| 1557446400000 | 1887.8 |
| 1557705600000 | 1865.75 |
| 1557792000000 | 1893.78 |
| 1557878400000 | 1905.89 |
| 1557964800000 | 1931.4 |
| 1558051200000 | 1928.16 |
| 1558310400000 | 1903.49 |
| 1558396800000 | 1914.99 |
| 1558483200000 | 1913.07 |
| 1558569600000 | 1879.06 |
| 1558656000000 | 1893.38 |
| 1558915200000 | 1903.98 |
| 1559001600000 | 1895.79 |
| 1559088000000 | 1869.64 |
| 1559174400000 | 1880.34 |
| 1559260800000 | 1866.24 |
| 1559520000000 | 1878.15 |
| 1559606400000 | 1887.44 |
| 1559692800000 | 1897.14 |
| 1559779200000 | 1891.71 |
| 1559865600000 | 1922.47 |
| 1560124800000 | 1929.3 |
| 1560211200000 | 1939.8 |
| 1560297600000 | 1927.84 |
| 1560384000000 | 1927.53 |
| 1560470400000 | 1924.97 |
| 1560729600000 | 1933.88 |
| 1560816000000 | 1976.42 |
| 1560902400000 | 1979.31 |
| 1560988800000 | 1984.39 |
| 1561075200000 | 1980.49 |
| 1561334400000 | 1978.05 |
| 1561420800000 | 1975.78 |
| 1561507200000 | 1969.97 |
| 1561593600000 | 1967.45 |
| 1561680000000 | 1983.72 |
| 1561939200000 | 1993.56 |
| 1562025600000 | 1997.18 |
| 1562112000000 | 2013.99 |
| 1562198400000 | 2014.88 |
| 1562284800000 | 2005.14 |
| 1562544000000 | 2003.58 |
| 1562630400000 | 1998.04 |
| 1562716800000 | 1996.11 |
| 1562803200000 | 1990.17 |
| 1562889600000 | 1997.82 |
| 1563148800000 | 2000.52 |
| 1563235200000 | 2012.83 |
| 1563321600000 | 1998.09 |
| 1563408000000 | 1990.4 |
| 1563494400000 | 1991.91 |
| 1563753600000 | 1996.29 |
| 1563840000000 | 2014.71 |
| 1563926400000 | 2010.62 |
| 1564012800000 | 2001.49 |
| 1564099200000 | 2014.4 |
| 1564358400000 | 2010.75 |
| 1564444800000 | 1978.85 |
| 1564531200000 | 1981.74 |
| 1564617600000 | 1996.27 |
| 1564704000000 | 1927.44 |
| 1564963200000 | 1885.42 |
| 1565049600000 | 1883.24 |
| 1565136000000 | 1894.87 |
| 1565222400000 | 1937.44 |
| 1565308800000 | 1916.68 |
| 1565568000000 | 1910.38 |
| 1565654400000 | 1927.81 |
| 1565740800000 | 1888.94 |
| 1565827200000 | 1882.88 |
| 1565913600000 | 1906.38 |
| 1566172800000 | 1932.02 |
| 1566259200000 | 1921.5 |
| 1566345600000 | 1954.61 |
| 1566432000000 | 1937.1 |
| 1566518400000 | 1915.8 |
| 1566777600000 | 1924.05 |
| 1566864000000 | 1937.36 |
| 1566950400000 | 1930.15 |
| 1567036800000 | 1958.25 |
| 1567123200000 | 1970.26 |
| 1567382400000 | 1974.77 |
| 1567468800000 | 1965.06 |
| 1567555200000 | 1987.96 |
| 1567641600000 | 2008.73 |
| 1567728000000 | 2011.52 |
| 1567987200000 | 2005.52 |
| 1568073600000 | 2006.72 |
| 1568160000000 | 2014.94 |
| 1568246400000 | 2024.33 |
| 1568332800000 | 2028.02 |
| 1568592000000 | 2009.91 |
| 1568678400000 | 2015.37 |
| 1568764800000 | 2017.46 |
| 1568851200000 | 2032.19 |
| 1568937600000 | 2043.84 |
| 1569196800000 | 2023 |
| 1569283200000 | 2022.48 |
| 1569369600000 | 2005.73 |
| 1569456000000 | 2019.65 |
| 1569542400000 | 2029.5 |
| 1569801600000 | 2042.85 |
| 1569888000000 | 2014.6 |
| 1569974400000 | 1952.87 |
| 1570060800000 | 1958.07 |
| 1570147200000 | 1975.67 |
| 1570406400000 | 1986.76 |
| 1570492800000 | 1963.28 |
| 1570579200000 | 1978.35 |
| 1570665600000 | 2001.58 |
| 1570752000000 | 2035.25 |
| 1571011200000 | 2027.44 |
| 1571097600000 | 2048.66 |
| 1571184000000 | 2046.74 |
| 1571270400000 | 2039.64 |
| 1571356800000 | 2027.4 |
| 1571616000000 | 2030.23 |
| 1571702400000 | 2034.4 |
| 1571788800000 | 2033.56 |
| 1571875200000 | 2043.87 |
| 1571961600000 | 2055.87 |
| 1572220800000 | 2059.25 |
| 1572307200000 | 2062.34 |
| 1572393600000 | 2071.66 |
| 1572480000000 | 2060.27 |
| 1572566400000 | 2070.71 |
| 1572825600000 | 2091.7199 |
| 1572912000000 | 2099.56 |
| 1572998400000 | 2106.83 |
| 1573084800000 | 2113.82 |
| 1573171200000 | 2113.2 |
| 1573430400000 | 2114.62 |
| 1573516800000 | 2123.2199 |
| 1573603200000 | 2119.06 |
| 1573689600000 | 2117.56 |
| 1573776000000 | 2130.78 |
| 1574035200000 | 2128.42 |
| 1574121600000 | 2121.91 |
| 1574208000000 | 2116.59 |
| 1574294400000 | 2113.32 |
| 1574380800000 | 2115.88 |
| 1574640000000 | 2126.98 |
| 1574726400000 | 2128.98 |
| 1574812800000 | 2127.81 |
| 1574899200000 | 2122.98 |
| 1574985600000 | 2120.05 |
| 1575244800000 | 2080 |
| 1575331200000 | 2059.26 |
| 1575417600000 | 2084.1 |
| 1575504000000 | 2085.08 |
| 1575590400000 | 2109.65 |
| 1575849600000 | 2097.76 |
| 1575936000000 | 2100.7399 |
| 1576022400000 | 2104.09 |
| 1576108800000 | 2111.3 |
| 1576195200000 | 2123.25 |
| 1576454400000 | 2148.85 |
| 1576540800000 | 2141.51 |
| 1576627200000 | 2138.31 |
| 1576713600000 | 2142.76 |
| 1576800000000 | 2160.25 |
| 1577059200000 | 2163.45 |
| 1577145600000 | 2163.9 |
| 1577404800000 | 2166.4 |
| 1577664000000 | 2147.64 |
| 1577750400000 | 2145.95 |
| 1577923200000 | 2168.08 |
| 1578009600000 | 2169.53 |
| 1578268800000 | 2161.67 |
| 1578355200000 | 2161.05 |
| 1578441600000 | 2168.2399 |
| 1578528000000 | 2171.96 |
| 1578614400000 | 2170.4699 |
| 1578873600000 | 2169.75 |
| 1578960000000 | 2171.63 |
| 1579046400000 | 2170.02 |
| 1579132800000 | 2172.56 |
| 1579219200000 | 2193.9699 |
| 1579478400000 | 2187.07 |
| 1579564800000 | 2176.51 |
| 1579651200000 | 2164.61 |
| 1579737600000 | 2149.62 |
| 1579824000000 | 2167.9899 |
| 1580083200000 | 2113.64 |
| 1580169600000 | 2134.75 |
| 1580256000000 | 2145.77 |
| 1580342400000 | 2117.59 |
| 1580428800000 | 2095.58 |
| 1580688000000 | 2104.84 |
| 1580774400000 | 2138.12 |
| 1580860800000 | 2155.7 |
| 1580947200000 | 2171.9699 |
| 1581033600000 | 2168.79 |
| 1581292800000 | 2163.55 |
| 1581379200000 | 2177.4899 |
| 1581465600000 | 2195.17 |
| 1581552000000 | 2191.48 |
| 1581638400000 | 2185.44 |
| 1581897600000 | 2192.6 |
| 1581984000000 | 2183.01 |
| 1582070400000 | 2200.43 |
| 1582156800000 | 2183.46 |
| 1582243200000 | 2172.36 |
| 1582502400000 | 2090.92 |
| 1582588800000 | 2051.18 |
| 1582675200000 | 2052.27 |
| 1582761600000 | 1986.39 |
| 1582848000000 | 1917.76 |
| 1583107200000 | 1925.84 |
| 1583193600000 | 1947.28 |
| 1583280000000 | 1973.55 |
| 1583366400000 | 1936.28 |
| 1583452800000 | 1856.39 |
| 1583712000000 | 1703.3 |
| 1583798400000 | 1676.55 |
| 1583884800000 | 1666.05 |
| 1583971200000 | 1459.34 |
| 1584057600000 | 1483.48 |
| 1584316800000 | 1395.51 |
| 1584403200000 | 1433.06 |
| 1584489600000 | 1349.81 |
| 1584576000000 | 1388 |
| 1584662400000 | 1460.41 |
| 1584921600000 | 1407.28 |
| 1585008000000 | 1527.46 |
| 1585094400000 | 1590.59 |
| 1585180800000 | 1633.6199 |
| 1585267200000 | 1564.96 |
| 1585526400000 | 1575.06 |
| 1585612800000 | 1581.9 |
| 1585699200000 | 1513.9 |
| 1585785600000 | 1520.83 |
| 1585872000000 | 1496.41 |
| 1586131200000 | 1564.33 |
| 1586217600000 | 1597.68 |
| 1586304000000 | 1600.5 |
| 1586390400000 | 1625.19 |
| 1586822400000 | 1628.6 |
| 1586908800000 | 1567.85 |
| 1586995200000 | 1564.84 |
| 1587081600000 | 1618.51 |
| 1587340800000 | 1627.88 |
| 1587427200000 | 1568.32 |
| 1587513600000 | 1584.6199 |
| 1587600000000 | 1598.6099 |
| 1587686400000 | 1577.7 |
| 1587945600000 | 1618.16 |
| 1588032000000 | 1641.63 |
| 1588118400000 | 1678.93 |
| 1588204800000 | 1644.97 |
| 1588291200000 | 1644.97 |
| 1588550400000 | 1581.02 |
| 1588636800000 | 1621.8599 |
| 1588723200000 | 1604.66 |
| 1588809600000 | 1627.66 |
| 1588896000000 | 1646.14 |
| 1589155200000 | 1626.85 |
| 1589241600000 | 1620.21 |
| 1589328000000 | 1575.35 |
| 1589414400000 | 1549 |
| 1589500800000 | 1551.82 |
| 1589760000000 | 1632.89 |
| 1589846400000 | 1614.31 |
| 1589932800000 | 1628.13 |
| 1590019200000 | 1610.6 |
| 1590105600000 | 1611.38 |
| 1590364800000 | 1647.3 |
| 1590451200000 | 1672.4 |
| 1590537600000 | 1703.4 |
| 1590624000000 | 1730.66 |
| 1590710400000 | 1701.99 |
| 1590969600000 | 1727.88 |
| 1591056000000 | 1764.93 |
| 1591142400000 | 1822.93 |
| 1591228800000 | 1820.15 |
| 1591315200000 | 1886.84 |
| 1591574400000 | 1880.23 |
| 1591660800000 | 1849.01 |
| 1591747200000 | 1832.7 |
| 1591833600000 | 1745.48 |
| 1591920000000 | 1754.26 |
| 1592179200000 | 1746.97 |
| 1592265600000 | 1796.3 |
| 1592352000000 | 1810.07 |
| 1592438400000 | 1796.64 |
| 1592524800000 | 1802.58 |
| 1592784000000 | 1791.61 |
| 1592870400000 | 1817.02 |
| 1592956800000 | 1763.6 |
| 1593043200000 | 1780.31 |
| 1593129600000 | 1777.41 |
| 1593388800000 | 1792.8 |
| 1593475200000 | 1789.15 |
| 1593561600000 | 1787.51 |
| 1593648000000 | 1832.53 |
| 1593734400000 | 1819.3 |
| 1593993600000 | 1846.48 |
| 1594080000000 | 1834.76 |
| 1594166400000 | 1814 |
| 1594252800000 | 1790.75 |
| 1594339200000 | 1808.66 |
| 1594598400000 | 1839.11 |
| 1594684800000 | 1825.69 |
| 1594771200000 | 1862.6 |
| 1594857600000 | 1855.04 |
| 1594944000000 | 1847.33 |
| 1595203200000 | 1855.93 |
| 1595289600000 | 1861.06 |
| 1595376000000 | 1836.17 |
| 1595462400000 | 1833.82 |
| 1595548800000 | 1807.16 |
| 1595808000000 | 1799.59 |
| 1595894400000 | 1798.41 |
| 1595980800000 | 1809.37 |
| 1596067200000 | 1771.43 |
| 1596153600000 | 1744.47 |
| 1596412800000 | 1777.72 |
| 1596499200000 | 1782.91 |
| 1596585600000 | 1799.42 |
| 1596672000000 | 1782.19 |
| 1596758400000 | 1784.13 |
| 1597017600000 | 1792.82 |
| 1597104000000 | 1836.43 |
| 1597190400000 | 1851.65 |
| 1597276800000 | 1840.39 |
| 1597363200000 | 1812.13 |
| 1597622400000 | 1813.63 |
| 1597708800000 | 1800.95 |
| 1597795200000 | 1815.17 |
| 1597881600000 | 1791.52 |
| 1597968000000 | 1786.58 |
| 1598227200000 | 1826.32 |
| 1598313600000 | 1825.87 |
| 1598400000000 | 1839.33 |
| 1598486400000 | 1827.86 |
| 1598572800000 | 1823.51 |
| 1598832000000 | 1802.14 |
| 1598918400000 | 1797.54 |
| 1599004800000 | 1830.95 |
| 1599091200000 | 1825.67 |
| 1599177600000 | 1810.66 |
| 1599436800000 | 1843.46 |
| 1599523200000 | 1813.81 |
| 1599609600000 | 1838.78 |
| 1599696000000 | 1831.65 |
| 1599782400000 | 1834.98 |
| 1600041600000 | 1841.14 |
| 1600128000000 | 1845.91 |
| 1600214400000 | 1848.07 |
| 1600300800000 | 1834.95 |
| 1600387200000 | 1811.15 |
| 1600646400000 | 1744.76 |
| 1600732800000 | 1738.18 |
| 1600819200000 | 1747.36 |
| 1600905600000 | 1731.81 |
| 1600992000000 | 1724.74 |
| 1601251200000 | 1764.38 |
| 1601337600000 | 1758.53 |
| 1601424000000 | 1748.81 |
| 1601510400000 | 1753.96 |
| 1601596800000 | 1755.06 |
| 1601856000000 | 1773.32 |
| 1601942400000 | 1782.61 |
| 1602028800000 | 1777.99 |
| 1602115200000 | 1789.28 |
| 1602201600000 | 1801.03 |
| 1602460800000 | 1812.92 |
| 1602547200000 | 1801.12 |
| 1602633600000 | 1798.86 |
| 1602720000000 | 1760.92 |
| 1602806400000 | 1794.62 |
| 1603065600000 | 1796.59 |
| 1603152000000 | 1793.02 |
| 1603238400000 | 1764.97 |
| 1603324800000 | 1764.63 |
| 1603411200000 | 1786.05 |
| 1603670400000 | 1751.72 |
| 1603756800000 | 1722.76 |
| 1603843200000 | 1665.6 |
| 1603929600000 | 1664.7 |
| 1604016000000 | 1673.18 |
| 1604275200000 | 1707.5 |
| 1604361600000 | 1748.41 |
| 1604448000000 | 1790.87 |
| 1604534400000 | 1812.47 |
| 1604620800000 | 1803.09 |
| 1604880000000 | 1935.6 |
| 1604966400000 | 1967 |
| 1605052800000 | 1976 |
| 1605139200000 | 1947.42 |
| 1605225600000 | 1954.26 |
| 1605484800000 | 1985.53 |
| 1605571200000 | 1990.14 |
| 1605657600000 | 1998.69 |
| 1605744000000 | 1985.76 |
| 1605830400000 | 1991.58 |
| 1606089600000 | 1990.05 |
| 1606176000000 | 2013.1 |
| 1606262400000 | 2016.6 |
| 1606348800000 | 2015.21 |
| 1606435200000 | 2026.96 |
| 1606694400000 | 1998.84 |
| 1606780800000 | 2019.18 |
| 1606867200000 | 2019.46 |
| 1606953600000 | 2014.92 |
| 1607040000000 | 2026.92 |
| 1607299200000 | 2014.53 |
| 1607385600000 | 2010.92 |
| 1607472000000 | 2008.83 |
| 1607558400000 | 2010.27 |
| 1607644800000 | 1996.24 |
| 1607904000000 | 2002.94 |
| 1607990400000 | 2000.95 |
| 1608076800000 | 2008.24 |
| 1608163200000 | 2009.06 |
| 1608249600000 | 2001.79 |
| 1608508800000 | 1954.08 |
| 1608595200000 | 1979.06 |
| 1608681600000 | 2001.54 |
| 1608768000000 | 1999.79 |
| 1609113600000 | 2022.64 |
| 1609200000000 | 2031.42 |
| 1609286400000 | 2025.81 |
| 1609372800000 | 2007.8 |
| 1609718400000 | 2023.71 |
| 1609804800000 | 2014.8 |
| 1609891200000 | 2037.62 |
| 1609977600000 | 2050.52 |
| 1610064000000 | 2065.09 |
| 1610323200000 | 2048.11 |
| 1610409600000 | 2043.46 |
| 1610496000000 | 2048.87 |
| 1610582400000 | 2057.55 |
| 1610668800000 | 2033.92 |
| 1610928000000 | 2034.23 |
| 1611014400000 | 2029.43 |
| 1611100800000 | 2039.36 |
| 1611187200000 | 2027.02 |
| 1611273600000 | 2016.54 |
| 1611532800000 | 1984.12 |
| 1611619200000 | 2002.28 |
| 1611705600000 | 1981.46 |
| 1611792000000 | 1996.63 |
| 1611878400000 | 1957.46 |
| 1612137600000 | 1979.91 |
| 1612224000000 | 2017.53 |
| 1612310400000 | 2018.28 |
| 1612396800000 | 2034.8 |
| 1612483200000 | 2052.9 |
| 1612742400000 | 2060.32 |
| 1612828800000 | 2061.68 |
| 1612915200000 | 2054.33 |
| 1613001600000 | 2054.46 |
| 1613088000000 | 2064.86 |
| 1613347200000 | 2093.03 |
| 1613433600000 | 2092.81 |
| 1613520000000 | 2086.62 |
| 1613606400000 | 2072.9699 |
| 1613692800000 | 2086.63 |
| 1613952000000 | 2083.78 |
| 1614038400000 | 2089.48 |
| 1614124800000 | 2095.27 |
| 1614211200000 | 2090.58 |
| 1614297600000 | 2061.53 |
| 1614556800000 | 2094.4 |
| 1614643200000 | 2099.7399 |
| 1614729600000 | 2106.61 |
| 1614816000000 | 2110.37 |
| 1614902400000 | 2093.29 |
| 1615161600000 | 2134.63 |
| 1615248000000 | 2141.31 |
| 1615334400000 | 2164.4899 |
| 1615420800000 | 2178.18 |
| 1615507200000 | 2182.67 |
| 1615766400000 | 2177.2199 |
| 1615852800000 | 2184.2199 |
| 1615939200000 | 2184.3 |
| 1616025600000 | 2186.13 |
| 1616112000000 | 2163.28 |
| 1616371200000 | 2152.4699 |
| 1616457600000 | 2147.1 |
| 1616544000000 | 2146.96 |
| 1616630400000 | 2150.96 |
| 1616716800000 | 2159.67 |
| 1616976000000 | 2169.79 |
| 1617062400000 | 2193.12 |
| 1617148800000 | 2185.05 |
| 1617235200000 | 2199.07 |
| 1617667200000 | 2208.53 |
| 1617753600000 | 2209.37 |
| 1617840000000 | 2223.84 |
| 1617926400000 | 2224.9 |
| 1618185600000 | 2222.76 |
| 1618272000000 | 2230.89 |
| 1618358400000 | 2238.2199 |
| 1618444800000 | 2248.09 |
| 1618531200000 | 2265.95 |
| 1618790400000 | 2271.86 |
| 1618876800000 | 2231.05 |
| 1618963200000 | 2244.31 |
| 1619049600000 | 2264.41 |
| 1619136000000 | 2259.3 |
| 1619395200000 | 2265.83 |
| 1619481600000 | 2266.87 |
| 1619568000000 | 2279.23 |
| 1619654400000 | 2278.21 |
| 1619740800000 | 2268.65 |
| 1620000000000 | 2282.69 |
| 1620086400000 | 2263.65 |
| 1620172800000 | 2296.26 |
| 1620259200000 | 2302.98 |
| 1620345600000 | 2317.02 |
| 1620604800000 | 2320.77 |
| 1620691200000 | 2279.71 |
| 1620777600000 | 2282.91 |
| 1620864000000 | 2285.62 |
| 1620950400000 | 2321.37 |
| 1621209600000 | 2314.78 |
| 1621296000000 | 2311.82 |
| 1621382400000 | 2279.78 |
| 1621468800000 | 2308.55 |
| 1621555200000 | 2323.08 |
| 1621814400000 | 2334.16 |
| 1621900800000 | 2329.04 |
| 1621987200000 | 2330.51 |
| 1622073600000 | 2342.95 |
| 1622160000000 | 2360.9899 |
| 1622419200000 | 2346.27 |
| 1622505600000 | 2360.9699 |
| 1622592000000 | 2371.61 |
| 1622678400000 | 2366.69 |
| 1622764800000 | 2368.18 |
| 1623024000000 | 2380.31 |
| 1623110400000 | 2383.9 |
| 1623196800000 | 2389.66 |
| 1623283200000 | 2383.1 |
| 1623369600000 | 2402.92 |
| 1623628800000 | 2410.11 |
| 1623715200000 | 2420.7 |
| 1623801600000 | 2426.23 |
| 1623888000000 | 2431.15 |
| 1623974400000 | 2398.25 |
| 1624233600000 | 2408.52 |
| 1624320000000 | 2411.85 |
| 1624406400000 | 2390.4 |
| 1624492800000 | 2422.05 |
| 1624579200000 | 2418.54 |
| 1624838400000 | 2395.2399 |
| 1624924800000 | 2397.13 |
| 1625011200000 | 2377.4 |
| 1625097600000 | 2394.19 |
| 1625184000000 | 2394.1 |
| 1625443200000 | 2397.9 |
| 1625529600000 | 2379.12 |
| 1625616000000 | 2387.39 |
| 1625702400000 | 2344.02 |
| 1625788800000 | 2387.59 |
| 1626048000000 | 2398.45 |
| 1626134400000 | 2398.03 |
| 1626220800000 | 2395.53 |
| 1626307200000 | 2372.82 |
| 1626393600000 | 2364.29 |
| 1626652800000 | 2306.48 |
| 1626739200000 | 2323 |
| 1626825600000 | 2362.64 |
| 1626912000000 | 2370.93 |
| 1626998400000 | 2401.19 |
| 1627257600000 | 2402.32 |
| 1627344000000 | 2386.36 |
| 1627430400000 | 2412.26 |
| 1627516800000 | 2416.78 |
| 1627603200000 | 2411.09 |
| 1627862400000 | 2433.54 |
| 1627948800000 | 2446.95 |
| 1628035200000 | 2454.71 |
| 1628121600000 | 2470.25 |
| 1628208000000 | 2481.66 |
| 1628467200000 | 2479.23 |
| 1628553600000 | 2480.29 |
| 1628640000000 | 2494.03 |
| 1628726400000 | 2500.87 |
| 1628812800000 | 2505.31 |
| 1629072000000 | 2486.84 |
| 1629158400000 | 2482.9899 |
| 1629244800000 | 2468.05 |
| 1629331200000 | 2414.81 |
| 1629417600000 | 2422 |
| 1629676800000 | 2441.33 |
| 1629763200000 | 2435.19 |
| 1629849600000 | 2439.4699 |
| 1629936000000 | 2437.08 |
| 1630022400000 | 2441.4699 |
| 1630281600000 | 2443.5 |
| 1630368000000 | 2442.25 |
| 1630454400000 | 2471.7199 |
| 1630540800000 | 2472.26 |
| 1630627200000 | 2445.7 |
| 1630886400000 | 2463.9 |
| 1630972800000 | 2457.87 |
| 1631059200000 | 2439.57 |
| 1631145600000 | 2444.48 |
| 1631232000000 | 2435.55 |
| 1631491200000 | 2439.7399 |
| 1631577600000 | 2431.69 |
| 1631664000000 | 2404.34 |
| 1631750400000 | 2418.65 |
| 1631836800000 | 2402.66 |
| 1632096000000 | 2365.75 |
| 1632182400000 | 2395.89 |
| 1632268800000 | 2423.64 |
| 1632355200000 | 2446.88 |
| 1632441600000 | 2424.33 |
| 1632700800000 | 2427.75 |
| 1632787200000 | 2380.3 |
| 1632873600000 | 2398.69 |
| 1632960000000 | 2383.25 |
| 1633046400000 | 2383.66 |
| 1633305600000 | 2371.2399 |
| 1633392000000 | 2405.6 |
| 1633478400000 | 2377.04 |
| 1633564800000 | 2413.2 |
| 1633651200000 | 2399.86 |
| 1633910400000 | 2402.2 |
| 1633996800000 | 2394.52 |
| 1634083200000 | 2411.45 |
| 1634169600000 | 2441.01 |
| 1634256000000 | 2456.89 |
| 1634515200000 | 2438.31 |
| 1634601600000 | 2438.44 |
| 1634688000000 | 2450.18 |
| 1634774400000 | 2444.7199 |
| 1634860800000 | 2460.61 |
| 1635120000000 | 2449.55 |
| 1635206400000 | 2467.91 |
| 1635292800000 | 2463.55 |
| 1635379200000 | 2480.46 |
| 1635465600000 | 2489.45 |
| 1635724800000 | 2512.01 |
| 1635811200000 | 2525.61 |
| 1635897600000 | 2533.12 |
| 1635984000000 | 2545.93 |
| 1636070400000 | 2562.79 |
| 1636329600000 | 2564.51 |
| 1636416000000 | 2563.61 |
| 1636502400000 | 2564.55 |
| 1636588800000 | 2567.01 |
| 1636675200000 | 2578.6 |
| 1636934400000 | 2593.96 |
| 1637020800000 | 2602.73 |
| 1637107200000 | 2603.77 |
| 1637193600000 | 2597.63 |
| 1637280000000 | 2587.3 |
| 1637539200000 | 2584.59 |
| 1637625600000 | 2564.95 |
| 1637712000000 | 2565.15 |
| 1637798400000 | 2579 |
| 1637884800000 | 2462.26 |
| 1638144000000 | 2473.98 |
| 1638230400000 | 2456.89 |
| 1638316800000 | 2509.73 |
| 1638403200000 | 2480.7399 |
| 1638489600000 | 2469.62 |
| 1638748800000 | 2504.17 |
| 1638835200000 | 2571.78 |
| 1638921600000 | 2555.25 |
| 1639008000000 | 2554.07 |
| 1639094400000 | 2547.61 |
| 1639353600000 | 2529.66 |
| 1639440000000 | 2510.23 |
| 1639526400000 | 2521.44 |
| 1639612800000 | 2546.82 |
| 1639699200000 | 2520.45 |
| 1639958400000 | 2501.94 |
| 1640044800000 | 2535.12 |
| 1640131200000 | 2566.37 |
| 1640217600000 | 2586.31 |
| 1640304000000 | 2579.56 |
| 1640563200000 | 2597.55 |
| 1640649600000 | 2612.23 |
| 1640736000000 | 2606.27 |
| 1640822400000 | 2611.59 |
| 1640908800000 | 2604.83 |
| 1641168000000 | 2627.96 |
| 1641254400000 | 2662.32 |
| 1641340800000 | 2679.52 |
| 1641427200000 | 2635.69 |
| 1641513600000 | 2622.7 |
| 1641772800000 | 2586.85 |
| 1641859200000 | 2611.32 |
| 1641945600000 | 2628.18 |
| 1642032000000 | 2613.98 |
| 1642118400000 | 2593.01 |
| 1642377600000 | 2613.06 |
| 1642464000000 | 2591.41 |
| 1642550400000 | 2605.63 |
| 1642636800000 | 2614.48 |
| 1642723200000 | 2571.82 |
| 1642982400000 | 2473.4 |
| 1643068800000 | 2492.33 |
| 1643155200000 | 2542.06 |
| 1643241600000 | 2555.27 |
| 1643328000000 | 2535.94 |
| 1643587200000 | 2547.95 |
| 1643673600000 | 2582.25 |
| 1643760000000 | 2588.09 |
| 1643846400000 | 2549.65 |
| 1643932800000 | 2533.48 |
| 1644192000000 | 2553.52 |
| 1644278400000 | 2559.53 |
| 1644364800000 | 2596.11 |
| 1644451200000 | 2587.33 |
| 1644537600000 | 2556.07 |
| 1644796800000 | 2500.69 |
| 1644883200000 | 2544.77 |
| 1644969600000 | 2537.98 |
| 1645056000000 | 2532.51 |
| 1645142400000 | 2524.96 |
| 1645401600000 | 2475.5 |
| 1645488000000 | 2475.54 |
| 1645574400000 | 2470.87 |
| 1645660800000 | 2379.59 |
| 1645747200000 | 2458.25 |
| 1646006400000 | 2425.27 |
| 1646092800000 | 2331.41 |
| 1646179200000 | 2367.53 |
| 1646265600000 | 2323.05 |
| 1646352000000 | 2212.36 |
| 1646611200000 | 2184.9699 |
| 1646697600000 | 2179.64 |
| 1646784000000 | 2331.9 |
| 1646870400000 | 2269.44 |
| 1646956800000 | 2289.64 |
| 1647216000000 | 2330.81 |
| 1647302400000 | 2325.19 |
| 1647388800000 | 2405.25 |
| 1647475200000 | 2415.64 |
| 1647561600000 | 2418.2399 |
| 1647820800000 | 2402.56 |
| 1647907200000 | 2432.17 |
| 1647993600000 | 2403.9 |
| 1648080000000 | 2393.67 |
| 1648166400000 | 2391.9 |
| 1648425600000 | 2405.63 |
| 1648512000000 | 2478.7199 |
| 1648598400000 | 2461.11 |
| 1648684800000 | 2432.63 |
| 1648771200000 | 2441.5 |
| 1649030400000 | 2458.39 |
| 1649116800000 | 2431.2199 |
| 1649203200000 | 2380.34 |
| 1649289600000 | 2369.16 |
| 1649376000000 | 2400.44 |
| 1649635200000 | 2402.98 |
| 1649721600000 | 2394.65 |
| 1649808000000 | 2395.83 |
| 1649894400000 | 2412.85 |
| 1650326400000 | 2396.2 |
| 1650412800000 | 2429.05 |
| 1650499200000 | 2461.4899 |
| 1650585600000 | 2414.9899 |
| 1650844800000 | 2374.38 |
| 1650931200000 | 2367.2199 |
| 1651017600000 | 2378.14 |
| 1651104000000 | 2402.16 |
| 1651190400000 | 2410.25 |
| 1651449600000 | 2371.8 |
| 1651536000000 | 2390.76 |
| 1651622400000 | 2363.68 |
| 1651708800000 | 2355.29 |
| 1651795200000 | 2323.78 |
| 1652054400000 | 2260.11 |
| 1652140800000 | 2273.31 |
| 1652227200000 | 2326.53 |
| 1652313600000 | 2301.63 |
| 1652400000000 | 2358.54 |
| 1652659200000 | 2356.73 |
| 1652745600000 | 2390.57 |
| 1652832000000 | 2363.67 |
| 1652918400000 | 2334.39 |
| 1653004800000 | 2341.08 |
| 1653264000000 | 2374.83 |
| 1653350400000 | 2338.02 |
| 1653436800000 | 2356.08 |
| 1653523200000 | 2396.18 |
| 1653609600000 | 2434.06 |
| 1653868800000 | 2454.03 |
| 1653955200000 | 2419.63 |
| 1654041600000 | 2399.28 |
| 1654128000000 | 2428.45 |
| 1654214400000 | 2424.67 |
| 1654473600000 | 2449.96 |
| 1654560000000 | 2434.55 |
| 1654646400000 | 2415.69 |
| 1654732800000 | 2384.27 |
| 1654819200000 | 2323.55 |
| 1655078400000 | 2263.76 |
| 1655164800000 | 2234.68 |
| 1655251200000 | 2263.89 |
| 1655337600000 | 2213.5 |
| 1655424000000 | 2212.26 |
| 1655683200000 | 2226.84 |
| 1655769600000 | 2244.2199 |
| 1655856000000 | 2229.86 |
| 1655942400000 | 2216.34 |
| 1656028800000 | 2288.07 |
| 1656288000000 | 2278.18 |
| 1656374400000 | 2293.26 |
| 1656460800000 | 2273.61 |
| 1656547200000 | 2234.33 |
| 1656633600000 | 2240.82 |
| 1656892800000 | 2252.11 |
| 1656979200000 | 2194.04 |
| 1657065600000 | 2238.92 |
| 1657152000000 | 2271.6 |
| 1657238400000 | 2281.14 |
| 1657497600000 | 2267.64 |
| 1657584000000 | 2285.36 |
| 1657670400000 | 2269.62 |
| 1657756800000 | 2237.75 |
| 1657843200000 | 2283.68 |
| 1658102400000 | 2303.05 |
| 1658188800000 | 2343.62 |
| 1658275200000 | 2337.42 |
| 1658361600000 | 2344.29 |
| 1658448000000 | 2350.79 |
| 1658707200000 | 2356.33 |
| 1658793600000 | 2348.7199 |
| 1658880000000 | 2365.1 |
| 1658966400000 | 2392.21 |
| 1659052800000 | 2433.01 |
| 1659312000000 | 2427.45 |
| 1659398400000 | 2416.15 |
| 1659484800000 | 2438.92 |
| 1659571200000 | 2454.89 |
| 1659657600000 | 2439.1 |
| 1659916800000 | 2457.9899 |
| 1660003200000 | 2448.33 |
| 1660089600000 | 2459.09 |
| 1660176000000 | 2466.71 |
| 1660262400000 | 2469.15 |
| 1660521600000 | 2475.4 |
| 1660608000000 | 2483.42 |
| 1660694400000 | 2461.07 |
| 1660780800000 | 2470.43 |
| 1660867200000 | 2449.5 |
| 1661126400000 | 2407.04 |
| 1661212800000 | 2398.66 |
| 1661299200000 | 2408.06 |
| 1661385600000 | 2405.83 |
| 1661472000000 | 2366.7199 |
| 1661731200000 | 2346.29 |
| 1661817600000 | 2341.79 |
| 1661904000000 | 2310.86 |
| 1661990400000 | 2277.7399 |
| 1662076800000 | 2326.46 |
| 1662336000000 | 2301.42 |
| 1662422400000 | 2304.71 |
| 1662508800000 | 2302.71 |
| 1662595200000 | 2309.81 |
| 1662681600000 | 2341.86 |
| 1662940800000 | 2386.35 |
| 1663027200000 | 2353.8 |
| 1663113600000 | 2345.41 |
| 1663200000000 | 2320.42 |
| 1663286400000 | 2288.55 |
| 1663545600000 | 2281.8 |
| 1663632000000 | 2249.18 |
| 1663718400000 | 2269.37 |
| 1663804800000 | 2227.59 |
| 1663891200000 | 2178.02 |
| 1664150400000 | 2171.5 |
| 1664236800000 | 2164.98 |
| 1664323200000 | 2170.9899 |
| 1664409600000 | 2140.31 |
| 1664496000000 | 2173.48 |
| 1664755200000 | 2185.55 |
| 1664841600000 | 2276.12 |
| 1664928000000 | 2255.54 |
| 1665014400000 | 2237.12 |
| 1665100800000 | 2212.38 |
| 1665360000000 | 2202.55 |
| 1665446400000 | 2200.2 |
| 1665532800000 | 2193.01 |
| 1665619200000 | 2215.43 |
| 1665705600000 | 2237.1 |
| 1665964800000 | 2277.61 |
| 1666051200000 | 2287.86 |
| 1666137600000 | 2275.79 |
| 1666224000000 | 2292.42 |
| 1666310400000 | 2273.04 |
| 1666569600000 | 2308.35 |
| 1666656000000 | 2352.2 |
| 1666742400000 | 2362.64 |
| 1666828800000 | 2354.14 |
| 1666915200000 | 2367.13 |
| 1667174400000 | 2365.07 |
| 1667260800000 | 2387.02 |
| 1667347200000 | 2368.67 |
| 1667433600000 | 2358.54 |
| 1667520000000 | 2420.18 |
| 1667779200000 | 2419.9 |
| 1667865600000 | 2428.71 |
| 1667952000000 | 2425.06 |
| 1668038400000 | 2469.9 |
| 1668124800000 | 2480.9899 |
| 1668384000000 | 2484.75 |
| 1668470400000 | 2497.04 |
| 1668556800000 | 2485.28 |
| 1668643200000 | 2472.84 |
| 1668729600000 | 2497.7399 |
| 1668988800000 | 2493.36 |
| 1669075200000 | 2501.62 |
| 1669161600000 | 2510.25 |
| 1669248000000 | 2521.39 |
| 1669334400000 | 2524.88 |
| 1669593600000 | 2507.71 |
| 1669680000000 | 2507.2399 |
| 1669766400000 | 2531.05 |
| 1669852800000 | 2541 |
| 1669939200000 | 2538.09 |
| 1670198400000 | 2520.88 |
| 1670284800000 | 2516.83 |
| 1670371200000 | 2506.98 |
| 1670457600000 | 2501.4 |
| 1670544000000 | 2514 |
| 1670803200000 | 2504.01 |
| 1670889600000 | 2538.32 |
| 1670976000000 | 2534.59 |
| 1671062400000 | 2458.4899 |
| 1671148800000 | 2431.95 |
| 1671408000000 | 2440.18 |
| 1671494400000 | 2431.82 |
| 1671580800000 | 2480.13 |
| 1671667200000 | 2459.65 |
| 1671753600000 | 2455.46 |
| 1672099200000 | 2472.34 |
| 1672185600000 | 2457.96 |
| 1672272000000 | 2480.7399 |
| 1672358400000 | 2443.36 |
| 1672617600000 | 2489.91 |
| 1672704000000 | 2499.93 |
| 1672790400000 | 2553.42 |
| 1672876800000 | 2546.15 |
| 1672963200000 | 2581.13 |
| 1673222400000 | 2596.26 |
| 1673308800000 | 2580.94 |
| 1673395200000 | 2601.63 |
| 1673481600000 | 2621.11 |
| 1673568000000 | 2640.33 |
| 1673827200000 | 2647.65 |
| 1673913600000 | 2659.42 |
| 1674000000000 | 2661.96 |
| 1674086400000 | 2615.4699 |
| 1674172800000 | 2631.25 |
| 1674432000000 | 2643.76 |
| 1674518400000 | 2650.31 |
| 1674604800000 | 2647.07 |
| 1674691200000 | 2663.38 |
| 1674777600000 | 2662.54 |
| 1675036800000 | 2657.9899 |
| 1675123200000 | 2656.73 |
| 1675209600000 | 2654.2199 |
| 1675296000000 | 2685.59 |
| 1675382400000 | 2710.34 |
| 1675641600000 | 2676.08 |
| 1675728000000 | 2674.04 |
| 1675814400000 | 2669.78 |
| 1675900800000 | 2692.01 |
| 1675987200000 | 2672.04 |
| 1676246400000 | 2701.41 |
| 1676332800000 | 2702.85 |
| 1676419200000 | 2733.26 |
| 1676505600000 | 2757.31 |
| 1676592000000 | 2751.26 |
| 1676851200000 | 2747.15 |
| 1676937600000 | 2738.12 |
| 1677024000000 | 2733.1 |
| 1677110400000 | 2737.4899 |
| 1677196800000 | 2691.9699 |
| 1677456000000 | 2730.94 |
| 1677542400000 | 2720.26 |
| 1677628800000 | 2704.77 |
| 1677715200000 | 2723.56 |
| 1677801600000 | 2744.4 |
| 1678060800000 | 2753.7 |
| 1678147200000 | 2742.2399 |
| 1678233600000 | 2735.55 |
| 1678320000000 | 2733.18 |
| 1678406400000 | 2698.52 |
| 1678665600000 | 2622.81 |
| 1678752000000 | 2669.7399 |
| 1678838400000 | 2576.66 |
| 1678924800000 | 2628.02 |
| 1679011200000 | 2591.02 |
| 1679270400000 | 2622.9899 |
| 1679356800000 | 2660.7399 |
| 1679443200000 | 2668.56 |
| 1679529600000 | 2669.28 |
| 1679616000000 | 2623.36 |
| 1679875200000 | 2646.7199 |
| 1679961600000 | 2651.68 |
| 1680048000000 | 2686.14 |
| 1680134400000 | 2714.44 |
| 1680220800000 | 2733.56 |
| 1680480000000 | 2743.52 |
| 1680566400000 | 2745.32 |
| 1680652800000 | 2740.51 |
| 1680739200000 | 2745.06 |
| 1681171200000 | 2766.13 |
| 1681257600000 | 2770.14 |
| 1681344000000 | 2797.38 |
| 1681430400000 | 2810.2399 |
| 1681689600000 | 2805.08 |
| 1681776000000 | 2818.36 |
| 1681862400000 | 2825.38 |
| 1681948800000 | 2824.48 |
| 1682035200000 | 2841.06 |
| 1682294400000 | 2845.42 |
| 1682380800000 | 2838.17 |
| 1682467200000 | 2816.12 |
| 1682553600000 | 2826.79 |
| 1682640000000 | 2835 |
| 1682899200000 | 2835 |
| 1682985600000 | 2793.28 |
| 1683072000000 | 2803.7399 |
| 1683158400000 | 2781.19 |
| 1683244800000 | 2814.85 |
| 1683504000000 | 2821.92 |
| 1683590400000 | 2810.98 |
| 1683676800000 | 2797.11 |
| 1683763200000 | 2805.4699 |
| 1683849600000 | 2817.27 |
| 1684108800000 | 2822.55 |
| 1684195200000 | 2818.53 |
| 1684281600000 | 2816.48 |
| 1684368000000 | 2832.78 |
| 1684454400000 | 2849.43 |
| 1684713600000 | 2854.03 |
| 1684800000000 | 2819.57 |
| 1684886400000 | 2776.04 |
| 1684972800000 | 2765.78 |
| 1685059200000 | 2796.9699 |
| 1685318400000 | 2792.18 |
| 1685404800000 | 2769.23 |
| 1685491200000 | 2729.1 |
| 1685577600000 | 2744.37 |
| 1685664000000 | 2794.03 |
| 1685923200000 | 2769.14 |
| 1686009600000 | 2773.88 |
| 1686096000000 | 2769.45 |
| 1686182400000 | 2775.01 |
| 1686268800000 | 2770.67 |
| 1686528000000 | 2784.87 |
| 1686614400000 | 2798.79 |
| 1686700800000 | 2811.87 |
| 1686787200000 | 2798.7399 |
| 1686873600000 | 2834.61 |
| 1687132800000 | 2805.04 |
| 1687219200000 | 2799.35 |
| 1687305600000 | 2790.4 |
| 1687392000000 | 2767.98 |
| 1687478400000 | 2753.43 |
| 1687737600000 | 2759.69 |
| 1687824000000 | 2771.62 |
| 1687910400000 | 2798.62 |
| 1687996800000 | 2806.32 |
| 1688083200000 | 2839.2399 |
| 1688342400000 | 2834.35 |
| 1688428800000 | 2828.59 |
| 1688515200000 | 2807.7 |
| 1688601600000 | 2721.31 |
| 1688688000000 | 2729.91 |
| 1688947200000 | 2741.58 |
| 1689033600000 | 2770.52 |
| 1689120000000 | 2810.89 |
| 1689206400000 | 2823.76 |
| 1689292800000 | 2824.81 |
| 1689552000000 | 2795.41 |
| 1689638400000 | 2806.68 |
| 1689724800000 | 2811.4899 |
| 1689811200000 | 2833.93 |
| 1689897600000 | 2854.9699 |
| 1690156800000 | 2853.28 |
| 1690243200000 | 2846.62 |
| 1690329600000 | 2810.89 |
| 1690416000000 | 2860.58 |
| 1690502400000 | 2866.36 |
| 1690761600000 | 2872.36 |
| 1690848000000 | 2838.19 |
| 1690934400000 | 2803.31 |
| 1691020800000 | 2784.11 |
| 1691107200000 | 2806.98 |
| 1691366400000 | 2809.75 |
| 1691452800000 | 2792.2199 |
| 1691539200000 | 2814.01 |
| 1691625600000 | 2856.26 |
| 1691712000000 | 2823.19 |
| 1691971200000 | 2826.42 |
| 1692057600000 | 2796.8 |
| 1692144000000 | 2793.39 |
| 1692230400000 | 2768.41 |
| 1692316800000 | 2758.06 |
| 1692576000000 | 2769.37 |
| 1692662400000 | 2784.91 |
| 1692748800000 | 2788.04 |
| 1692835200000 | 2777.21 |
| 1692921600000 | 2782.4 |
| 1693180800000 | 2818.51 |
| 1693267200000 | 2835.51 |
| 1693353600000 | 2833.21 |
| 1693440000000 | 2816.53 |
| 1693526400000 | 2810.71 |
| 1693785600000 | 2803.98 |
| 1693872000000 | 2793.95 |
| 1693958400000 | 2773.2199 |
| 1694044800000 | 2776.95 |
| 1694131200000 | 2792.94 |
| 1694390400000 | 2806.4 |
| 1694476800000 | 2794.2 |
| 1694563200000 | 2783.55 |
| 1694649600000 | 2817.59 |
| 1694736000000 | 2843.53 |
| 1694995200000 | 2803.75 |
| 1695081600000 | 2805.3 |
| 1695168000000 | 2826.25 |
| 1695254400000 | 2780.87 |
| 1695340800000 | 2768.63 |
| 1695600000000 | 2745.32 |
| 1695686400000 | 2726.2 |
| 1695772800000 | 2725.42 |
| 1695859200000 | 2740.41 |
| 1695945600000 | 2747.77 |
| 1696204800000 | 2720.33 |
| 1696291200000 | 2692.91 |
| 1696377600000 | 2692.88 |
| 1696464000000 | 2693.61 |
| 1696550400000 | 2716.87 |
| 1696809600000 | 2702.2199 |
| 1696896000000 | 2755.37 |
| 1696982400000 | 2744.09 |
| 1697068800000 | 2734.58 |
| 1697155200000 | 2694.34 |
| 1697414400000 | 2701.56 |
| 1697500800000 | 2704.2199 |
| 1697587200000 | 2680.07 |
| 1697673600000 | 2664.98 |
| 1697760000000 | 2626.15 |
| 1698019200000 | 2637.6 |
| 1698105600000 | 2656.01 |
| 1698192000000 | 2663.6 |
| 1698278400000 | 2652.66 |
| 1698364800000 | 2619.98 |
| 1698624000000 | 2635.9899 |
| 1698710400000 | 2657.8 |
| 1698796800000 | 2675.7199 |
| 1698883200000 | 2722.58 |
| 1698969600000 | 2715.71 |
| 1699228800000 | 2703.34 |
| 1699315200000 | 2692.98 |
| 1699401600000 | 2711.2199 |
| 1699488000000 | 2743.94 |
| 1699574400000 | 2718.68 |
| 1699833600000 | 2733.9 |
| 1699920000000 | 2771.82 |
| 1700006400000 | 2777.94 |
| 1700092800000 | 2764.33 |
| 1700179200000 | 2790.68 |
| 1700438400000 | 2793.64 |
| 1700524800000 | 2789.23 |
| 1700611200000 | 2801.28 |
| 1700697600000 | 2807.7199 |
| 1700784000000 | 2814.55 |
| 1701043200000 | 2804.59 |
| 1701129600000 | 2799.02 |
| 1701216000000 | 2801.08 |
| 1701302400000 | 2815.73 |
| 1701388800000 | 2829.28 |
| 1701648000000 | 2826.59 |
| 1701734400000 | 2847.04 |
| 1701820800000 | 2863.92 |
| 1701907200000 | 2862.32 |
| 1701993600000 | 2899.12 |
| 1702252800000 | 2909.38 |
| 1702339200000 | 2906.79 |
| 1702425600000 | 2902.48 |
| 1702512000000 | 2919.77 |
| 1702598400000 | 2924.48 |
| 1702857600000 | 2913.1 |
| 1702944000000 | 2917.15 |
| 1703030400000 | 2921.4 |
| 1703116800000 | 2916.84 |
| 1703203200000 | 2916.2 |
| 1703635200000 | 2917.51 |
| 1703721600000 | 2903.61 |
| 1703808000000 | 2907.13 |
| 1704153600000 | 2906.46 |
| 1704240000000 | 2864.2399 |
| 1704326400000 | 2882.05 |
| 1704412800000 | 2869.52 |
| 1704672000000 | 2880.76 |
| 1704758400000 | 2873.6 |
| 1704844800000 | 2872.38 |
| 1704931200000 | 2858.73 |
| 1705017600000 | 2891.25 |
| 1705276800000 | 2872.85 |
| 1705363200000 | 2867.93 |
| 1705449600000 | 2838.12 |
| 1705536000000 | 2868.65 |
| 1705622400000 | 2857.77 |
| 1705881600000 | 2874.05 |
| 1705968000000 | 2862.4899 |
| 1706054400000 | 2889.15 |
| 1706140800000 | 2893.73 |
| 1706227200000 | 2960.01 |
| 1706486400000 | 2961.73 |
| 1706572800000 | 2972.51 |
| 1706659200000 | 2964.18 |
| 1706745600000 | 2936.46 |
| 1706832000000 | 2936.36 |
| 1707091200000 | 2935.93 |
| 1707177600000 | 2953.39 |
| 1707264000000 | 2942.19 |
| 1707350400000 | 2958.46 |
| 1707436800000 | 2949.03 |
| 1707696000000 | 2964.2399 |
| 1707782400000 | 2941.17 |
| 1707868800000 | 2961.09 |
| 1707955200000 | 2982.2199 |
| 1708041600000 | 2992.52 |
| 1708300800000 | 2994.4699 |
| 1708387200000 | 3007 |
| 1708473600000 | 3013.27 |
| 1708560000000 | 3050.08 |
| 1708646400000 | 3071.63 |
| 1708905600000 | 3057.89 |
| 1708992000000 | 3063.69 |
| 1709078400000 | 3066.2199 |
| 1709164800000 | 3056.98 |
| 1709251200000 | 3056.2399 |
| 1709510400000 | 3064.17 |
| 1709596800000 | 3055.8 |
| 1709683200000 | 3062.11 |
| 1709769600000 | 3084.96 |
| 1709856000000 | 3091.19 |
| 1710115200000 | 3086.4899 |
| 1710201600000 | 3110.36 |
| 1710288000000 | 3132.28 |
| 1710374400000 | 3142.16 |
| 1710460800000 | 3141.9699 |
| 1710720000000 | 3135.48 |
| 1710806400000 | 3155.3 |
| 1710892800000 | 3144.9899 |
| 1710979200000 | 3152.13 |
| 1711065600000 | 3142.9699 |
| 1711324800000 | 3141.9699 |
| 1711411200000 | 3158.4899 |
| 1711497600000 | 3164.86 |
| 1711584000000 | 3167.12 |
| 1712016000000 | 3140.4 |
| 1712102400000 | 3151.54 |
| 1712188800000 | 3149.91 |
| 1712275200000 | 3116.26 |
| 1712534400000 | 3136.76 |
| 1712620800000 | 3109.21 |
| 1712707200000 | 3106.16 |
| 1712793600000 | 3097.52 |
| 1712880000000 | 3095.89 |
| 1713139200000 | 3107.05 |
| 1713225600000 | 3069.12 |
| 1713312000000 | 3087.5 |
| 1713398400000 | 3103.77 |
| 1713484800000 | 3104.16 |
| 1713744000000 | 3116.17 |
| 1713830400000 | 3148.38 |
| 1713916800000 | 3140.09 |
| 1714003200000 | 3111.15 |
| 1714089600000 | 3144.26 |
| 1714348800000 | 3136.2 |
| 1714435200000 | 3121.18 |
| 1714521600000 | 3121.18 |
| 1714608000000 | 3106.53 |
| 1714694400000 | 3124.3 |
| 1714953600000 | 3142.4 |
| 1715040000000 | 3173.91 |
| 1715126400000 | 3201.84 |
| 1715212800000 | 3222.27 |
| 1715299200000 | 3235.01 |
| 1715558400000 | 3235.75 |
| 1715644800000 | 3240.03 |
| 1715731200000 | 3247.33 |
| 1715817600000 | 3227.64 |
| 1715904000000 | 3220.96 |
| 1716163200000 | 3236.07 |
| 1716249600000 | 3226.86 |
| 1716336000000 | 3208.85 |
| 1716422400000 | 3212.96 |
| 1716508800000 | 3210.2 |
| 1716768000000 | 3226.48 |
| 1716854400000 | 3203.11 |
| 1716940800000 | 3159.83 |
| 1717027200000 | 3176.55 |
| 1717113600000 | 3183.66 |
| 1717372800000 | 3185.9899 |
| 1717459200000 | 3163.18 |
| 1717545600000 | 3189.91 |
| 1717632000000 | 3200.89 |
| 1717718400000 | 3183.89 |
| 1717977600000 | 3140.44 |
| 1718064000000 | 3098.69 |
| 1718150400000 | 3128.67 |
| 1718236800000 | 3065.81 |
| 1718323200000 | 2985.4 |
| 1718582400000 | 3011.44 |
| 1718668800000 | 3036.34 |
| 1718755200000 | 3016.9 |
| 1718841600000 | 3058.43 |
| 1718928000000 | 3039.95 |
| 1719187200000 | 3070.9 |
| 1719273600000 | 3052.88 |
| 1719360000000 | 3031.84 |
| 1719446400000 | 3003.04 |
| 1719532800000 | 2980.51 |
| 1719792000000 | 3016.45 |
| 1719878400000 | 3008.07 |
| 1719964800000 | 3045.89 |
| 1720051200000 | 3072.02 |
| 1720137600000 | 3064.2199 |
| 1720396800000 | 3046.18 |
| 1720483200000 | 2997.4699 |
| 1720569600000 | 3022.65 |
| 1720656000000 | 3045.8 |
| 1720742400000 | 3084.19 |
| 1721001600000 | 3047.01 |
| 1721088000000 | 3028.35 |
| 1721174400000 | 3025.03 |
| 1721260800000 | 3031.05 |
| 1721347200000 | 3011.6 |
| 1721606400000 | 3045.61 |
| 1721692800000 | 3039.96 |
| 1721779200000 | 3006.4699 |
| 1721865600000 | 2984.19 |
| 1721952000000 | 3027.61 |
| 1722211200000 | 2998.92 |
| 1722297600000 | 3013.32 |
| 1722384000000 | 3036.6 |
| 1722470400000 | 2973 |
| 1722556800000 | 2927.51 |
| 1722816000000 | 2887.3 |
| 1722902400000 | 2879.9 |
| 1722988800000 | 2935.69 |
| 1723075200000 | 2927.32 |
| 1723161600000 | 2937.78 |
| 1723420800000 | 2929.75 |
| 1723507200000 | 2941.41 |
| 1723593600000 | 2964.2 |
| 1723680000000 | 2998.8 |
| 1723766400000 | 3009.84 |
| 1724025600000 | 3029.25 |
| 1724112000000 | 3022.53 |
| 1724198400000 | 3037.39 |
| 1724284800000 | 3039.55 |
| 1724371200000 | 3060.45 |
| 1724630400000 | 3066.08 |
| 1724716800000 | 3056.33 |
| 1724803200000 | 3062.08 |
| 1724889600000 | 3085.67 |
| 1724976000000 | 3082.09 |
| 1725235200000 | 3088.2399 |
| 1725321600000 | 3063.55 |
| 1725408000000 | 3034.2399 |
| 1725494400000 | 3009.02 |
| 1725580800000 | 2978.38 |
| 1725840000000 | 3008.2199 |
| 1725926400000 | 3004.1 |
| 1726012800000 | 2999.76 |
| 1726099200000 | 3015.25 |
| 1726185600000 | 3026.71 |
| 1726444800000 | 3021.63 |
| 1726531200000 | 3036.33 |
| 1726617600000 | 3019.41 |
| 1726704000000 | 3086.26 |
| 1726790400000 | 3042.18 |
| 1727049600000 | 3044.17 |
| 1727136000000 | 3080.02 |
| 1727222400000 | 3069.06 |
| 1727308800000 | 3138.62 |
| 1727395200000 | 3154.87 |
| 1727654400000 | 3097.76 |
| STOXX France 50 | STOXX France 90 | |
|---|---|---|
| 2017 | 13.059887878418 | 14.534396000313 |
| 2018 | -7.5992915473151 | -8.1822729083794 |
| 2019 | 30.266386328735 | 29.80765981554 |
| 2020 | -6.4859585252285 | -5.1296466443106 |
| 2021 | 29.997607933874 | 28.629407239959 |
| 2022 | -6.2689126029084 | -7.0704014208073 |
| 2023 | 19.304361567224 | 18.601428688021 |
| 2024 | 8.932850870748 | 7.8624770717411 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0121751009 | SXFRR | SXFRR INDEX | .SXFRR |
| Price EUR | CH0121750993 | SXFRP | SXFRP INDEX | .SXFRP |
| Gross Return EUR | CH0121751033 | SXFRGR | SXFRGR INDEX | .SXFRGR |
| Net Return USD | CH0121751025 | SXFRV | SXFRV INDEX | .SXFRV |
| Gross Return USD | CH0121751041 | SXFRGV | SXFRGV INDEX | .SXFRGV |
| Price USD | CH0121751017 | SXFRL | SXFRL INDEX | .SXFRL |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
| No. of components | Fixed, number of stocks indicated in index name |
| Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
| 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 | 9.807% |
| TOTALENERGIES | Energy | France | 7.818% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 7.578% |
| SANOFI | Health Care | France | 6.597% |
| AIR LIQUIDE | Chemicals | France | 5.583% |
| L'OREAL | Consumer Products and Services | France | 5.413% |
| SAFRAN | Industrial Goods and Services | France | 4.450% |
| HERMES INTERNATIONAL | Consumer Products and Services | France | 4.320% |
| AIRBUS | Industrial Goods and Services | France | 4.303% |
| ESSILORLUXOTTICA | Health Care | France | 3.670% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.