Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
STOXX ASEAN-Five Select Dividend 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 ASEAN-Five Select Dividend 50 Index aims to select 50 high dividend paying companies from the following five ASEAN countries: Indonesia, Malaysia, Philippines, Singapore and Thailand.
Key facts
- The first dividend concept covering ASEAN countries
- These five countries also offer a good mix of the know-how of a developed country (Singapore) with the competitive costs and abundant resources and labor of the less-developed countries
- Liquidity screening ensures the index is suitable as an underlying for financial products
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX ASEAN-Five Select Dividend 50 | 449.5 | 245.6 | 4.9 | 2.2 | 25.8 | 0.1 | 10.5 | 0.0 | 36.6 |
| STOXX Asia Total Market | 22,964.0 | 15,643.1 | 2.6 | 0.4 | 1,113.9 | 0.0 | 7.1 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Banks | 60.2 |
|---|---|
| Energy | 8.1 |
| Utilities | 7.8 |
| Telecommunications | 5.4 |
| Food, Beverage and Tobacco | 5.2 |
| Automobiles and Parts | 3.9 |
| Travel and Leisure | 3.8 |
| Industrial Goods and Services | 1.7 |
| Basic Resources | 1.0 |
| Real Estate | 0.8 |
Country weighting
| Singapore | 43.2 |
|---|---|
| Malaysia | 20.3 |
| Thailand | 16.6 |
| Indonesia | 16.4 |
| Philippines | 3.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX ASEAN-Five Select Dividend 50 | 2.8 | 18.7 | 18.3 | 34.7 | 52.6 | N/A | N/A | 18.7 | 10.6 | 8.9 |
| STOXX Asia Total Market | -1.2 | 24.7 | 24.2 | 56.4 | 48.6 | N/A | N/A | 24.7 | 16.3 | 8.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX ASEAN-Five Select Dividend 50 | N/A | N/A | 12.9 | 11.1 | 11.5 | N/A | N/A | 1.1 | 0.7 | 0.5 |
| STOXX Asia Total Market | N/A | N/A | 15.9 | 14.3 | 14.5 | N/A | N/A | 1.3 | 0.9 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX ASEAN-Five Select Dividend 50 | 0.6 | 0.7 | 0.7 | 0.7 | 0.7 | 12.6 | 11.7 | 11.5 | 10.9 | 11.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX ASEAN-Five Select Dividend 50 | 0.3 | 0.6 | 0.6 | 0.5 | 0.5 | 4.0 | -0.6 | -0.5 | -0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 28, 2025
DIVIDEND INDICES
STOXX ASEAN-Five Select Dividend 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 ASEAN-Five Select Dividend 50 | 10.3 | 11.1 | 10.1 | 11.1 | 1.2 | 7.0 | 0.6 | 1.9 |
| STOXX Asia Total Market | 17.3 | 16.6 | 15.8 | 16.0 | 1.7 | 2.7 | 1.0 | 0.6 |
Performance and annual returns
| STOXX ASEAN-Five Select Dividend 50 | |
|---|---|
| 1079913600000 | 989.26 |
| 1080000000000 | 986.38 |
| 1080086400000 | 987.44 |
| 1080172800000 | 980.06 |
| 1080259200000 | 978.73 |
| 1080518400000 | 980.79 |
| 1080604800000 | 992.95 |
| 1080691200000 | 1000 |
| 1080777600000 | 1001.65 |
| 1080864000000 | 1011.15 |
| 1081123200000 | 1016.56 |
| 1081209600000 | 1014.97 |
| 1081296000000 | 1013.89 |
| 1081382400000 | 1013.33 |
| 1081814400000 | 1014.95 |
| 1081900800000 | 999.58 |
| 1081987200000 | 993.67 |
| 1082073600000 | 1006.9 |
| 1082332800000 | 1003.14 |
| 1082419200000 | 1013.82 |
| 1082505600000 | 1011.77 |
| 1082592000000 | 1010.64 |
| 1082678400000 | 1010.83 |
| 1082937600000 | 1003.2 |
| 1083024000000 | 1006.51 |
| 1083110400000 | 997.11 |
| 1083196800000 | 976.26 |
| 1083283200000 | 971.15 |
| 1083542400000 | 970.9 |
| 1083628800000 | 976.35 |
| 1083715200000 | 981.83 |
| 1083801600000 | 966.6 |
| 1083888000000 | 954.28 |
| 1084147200000 | 913.6 |
| 1084233600000 | 919.62 |
| 1084320000000 | 922.98 |
| 1084406400000 | 909.75 |
| 1084492800000 | 898.49 |
| 1084752000000 | 872.78 |
| 1084838400000 | 882.88 |
| 1084924800000 | 909.68 |
| 1085011200000 | 897.9 |
| 1085097600000 | 911.93 |
| 1085356800000 | 909.78 |
| 1085443200000 | 901.12 |
| 1085529600000 | 907.07 |
| 1085616000000 | 926.27 |
| 1085702400000 | 934.76 |
| 1085961600000 | 932.86 |
| 1086048000000 | 931.39 |
| 1086134400000 | 925.14 |
| 1086220800000 | 912.84 |
| 1086307200000 | 913.5 |
| 1086566400000 | 922.98 |
| 1086652800000 | 921.61 |
| 1086739200000 | 916.52 |
| 1086825600000 | 918.65 |
| 1086912000000 | 919.2 |
| 1087171200000 | 913.12 |
| 1087257600000 | 913.92 |
| 1087344000000 | 920.88 |
| 1087430400000 | 918.4 |
| 1087516800000 | 914.73 |
| 1087776000000 | 909.93 |
| 1087862400000 | 907.42 |
| 1087948800000 | 913.72 |
| 1088035200000 | 922.9 |
| 1088121600000 | 926.61 |
| 1088380800000 | 927.67 |
| 1088467200000 | 929.5 |
| 1088553600000 | 936.14 |
| 1088640000000 | 942.61 |
| 1088726400000 | 946.28 |
| 1088985600000 | 954.18 |
| 1089072000000 | 965.66 |
| 1089158400000 | 970.98 |
| 1089244800000 | 964.45 |
| 1089331200000 | 969.95 |
| 1089590400000 | 967.88 |
| 1089676800000 | 967.21 |
| 1089763200000 | 960.91 |
| 1089849600000 | 953.39 |
| 1089936000000 | 961.6 |
| 1090195200000 | 964.29 |
| 1090281600000 | 958.95 |
| 1090368000000 | 961.83 |
| 1090454400000 | 957.39 |
| 1090540800000 | 952.01 |
| 1090800000000 | 948.93 |
| 1090886400000 | 949.33 |
| 1090972800000 | 951.58 |
| 1091059200000 | 952.55 |
| 1091145600000 | 954.01 |
| 1091404800000 | 949.58 |
| 1091491200000 | 950.85 |
| 1091577600000 | 944.56 |
| 1091664000000 | 950.08 |
| 1091750400000 | 945.01 |
| 1092009600000 | 939.54 |
| 1092096000000 | 938.53 |
| 1092182400000 | 932.33 |
| 1092268800000 | 935 |
| 1092355200000 | 931.31 |
| 1092614400000 | 927.23 |
| 1092700800000 | 930.86 |
| 1092787200000 | 936.43 |
| 1092873600000 | 940.23 |
| 1092960000000 | 934.16 |
| 1093219200000 | 933.92 |
| 1093305600000 | 934.27 |
| 1093392000000 | 939.7 |
| 1093478400000 | 944.61 |
| 1093564800000 | 947.17 |
| 1093824000000 | 945.92 |
| 1093910400000 | 952.33 |
| 1093996800000 | 965.09 |
| 1094083200000 | 978.36 |
| 1094169600000 | 975.25 |
| 1094428800000 | 973.64 |
| 1094515200000 | 980.02 |
| 1094601600000 | 982.78 |
| 1094688000000 | 982.65 |
| 1094774400000 | 989.85 |
| 1095033600000 | 999.74 |
| 1095120000000 | 1009.82 |
| 1095206400000 | 1015.7 |
| 1095292800000 | 1016.79 |
| 1095379200000 | 1019.73 |
| 1095638400000 | 1021.99 |
| 1095724800000 | 1022.42 |
| 1095811200000 | 1015.77 |
| 1095897600000 | 1008.32 |
| 1095984000000 | 1012.72 |
| 1096243200000 | 1005.22 |
| 1096329600000 | 998.55 |
| 1096416000000 | 999.23 |
| 1096502400000 | 1017.97 |
| 1096588800000 | 1026.59 |
| 1096848000000 | 1041.2 |
| 1096934400000 | 1041.77 |
| 1097020800000 | 1041.87 |
| 1097107200000 | 1042.74 |
| 1097193600000 | 1045.93 |
| 1097452800000 | 1041.66 |
| 1097539200000 | 1032.41 |
| 1097625600000 | 1035.91 |
| 1097712000000 | 1025.4 |
| 1097798400000 | 1028.53 |
| 1098057600000 | 1028.96 |
| 1098144000000 | 1037.09 |
| 1098230400000 | 1028.73 |
| 1098316800000 | 1031.1 |
| 1098403200000 | 1035.76 |
| 1098662400000 | 1033.5 |
| 1098748800000 | 1032.78 |
| 1098835200000 | 1029.45 |
| 1098921600000 | 1035.11 |
| 1099008000000 | 1040.74 |
| 1099267200000 | 1041.59 |
| 1099353600000 | 1053.61 |
| 1099440000000 | 1060.85 |
| 1099526400000 | 1058.3 |
| 1099612800000 | 1062.48 |
| 1099872000000 | 1065.47 |
| 1099958400000 | 1065.85 |
| 1100044800000 | 1067.89 |
| 1100131200000 | 1070.44 |
| 1100217600000 | 1077.13 |
| 1100476800000 | 1077.6 |
| 1100563200000 | 1076.01 |
| 1100649600000 | 1089.72 |
| 1100736000000 | 1087.62 |
| 1100822400000 | 1087.82 |
| 1101081600000 | 1085.21 |
| 1101168000000 | 1100 |
| 1101254400000 | 1097.48 |
| 1101340800000 | 1098.46 |
| 1101427200000 | 1096.58 |
| 1101686400000 | 1105.05 |
| 1101772800000 | 1103.43 |
| 1101859200000 | 1103.99 |
| 1101945600000 | 1114.38 |
| 1102032000000 | 1116.4 |
| 1102291200000 | 1112.67 |
| 1102377600000 | 1106.03 |
| 1102464000000 | 1090.47 |
| 1102550400000 | 1078.88 |
| 1102636800000 | 1081.72 |
| 1102896000000 | 1083.5 |
| 1102982400000 | 1082.46 |
| 1103068800000 | 1101.22 |
| 1103155200000 | 1103.28 |
| 1103241600000 | 1108.71 |
| 1103500800000 | 1110.07 |
| 1103587200000 | 1109.1 |
| 1103673600000 | 1108.67 |
| 1103760000000 | 1115.66 |
| 1103846400000 | 1117.08 |
| 1104105600000 | 1115.08 |
| 1104192000000 | 1118.3 |
| 1104278400000 | 1117.41 |
| 1104364800000 | 1118.36 |
| 1104451200000 | 1122.49 |
| 1104710400000 | 1120.59 |
| 1104796800000 | 1122.02 |
| 1104883200000 | 1126.59 |
| 1104969600000 | 1129.09 |
| 1105056000000 | 1133.36 |
| 1105315200000 | 1129.54 |
| 1105401600000 | 1131.52 |
| 1105488000000 | 1138.36 |
| 1105574400000 | 1150.24 |
| 1105660800000 | 1148.04 |
| 1105920000000 | 1148.55 |
| 1106006400000 | 1151.95 |
| 1106092800000 | 1152.25 |
| 1106179200000 | 1142.88 |
| 1106265600000 | 1140 |
| 1106524800000 | 1134.8 |
| 1106611200000 | 1131.27 |
| 1106697600000 | 1142.02 |
| 1106784000000 | 1138.31 |
| 1106870400000 | 1140.14 |
| 1107129600000 | 1139.05 |
| 1107216000000 | 1136.21 |
| 1107302400000 | 1142.78 |
| 1107388800000 | 1140.63 |
| 1107475200000 | 1138.35 |
| 1107734400000 | 1145.43 |
| 1107820800000 | 1145.26 |
| 1107907200000 | 1143.91 |
| 1107993600000 | 1145.56 |
| 1108080000000 | 1146.86 |
| 1108339200000 | 1155.57 |
| 1108425600000 | 1159.79 |
| 1108512000000 | 1155.16 |
| 1108598400000 | 1167.28 |
| 1108684800000 | 1165.72 |
| 1108944000000 | 1163.45 |
| 1109030400000 | 1162.48 |
| 1109116800000 | 1161.11 |
| 1109203200000 | 1165.8 |
| 1109289600000 | 1161.69 |
| 1109548800000 | 1164.16 |
| 1109635200000 | 1159.81 |
| 1109721600000 | 1152.03 |
| 1109808000000 | 1152.72 |
| 1109894400000 | 1152.38 |
| 1110153600000 | 1169.04 |
| 1110240000000 | 1169.21 |
| 1110326400000 | 1172.58 |
| 1110412800000 | 1166.73 |
| 1110499200000 | 1167.31 |
| 1110758400000 | 1164.74 |
| 1110844800000 | 1164.52 |
| 1110931200000 | 1172.6 |
| 1111017600000 | 1172.4 |
| 1111104000000 | 1171.93 |
| 1111363200000 | 1166.77 |
| 1111449600000 | 1159.44 |
| 1111536000000 | 1155.32 |
| 1111622400000 | 1145.12 |
| 1112054400000 | 1128.84 |
| 1112140800000 | 1123.72 |
| 1112227200000 | 1131.09 |
| 1112313600000 | 1140.85 |
| 1112572800000 | 1133.41 |
| 1112659200000 | 1134.66 |
| 1112745600000 | 1132.24 |
| 1112832000000 | 1138.25 |
| 1112918400000 | 1137.36 |
| 1113177600000 | 1143.61 |
| 1113264000000 | 1141.25 |
| 1113350400000 | 1147.9 |
| 1113436800000 | 1143.32 |
| 1113523200000 | 1135.27 |
| 1113782400000 | 1117.46 |
| 1113868800000 | 1125.03 |
| 1113955200000 | 1130.36 |
| 1114041600000 | 1125.21 |
| 1114128000000 | 1129.26 |
| 1114387200000 | 1116.18 |
| 1114473600000 | 1117.19 |
| 1114560000000 | 1121.44 |
| 1114646400000 | 1121.72 |
| 1114732800000 | 1124.95 |
| 1114992000000 | 1120.14 |
| 1115078400000 | 1127.99 |
| 1115164800000 | 1142.92 |
| 1115251200000 | 1144.54 |
| 1115337600000 | 1150.38 |
| 1115596800000 | 1153.35 |
| 1115683200000 | 1152.15 |
| 1115769600000 | 1150.76 |
| 1115856000000 | 1147.73 |
| 1115942400000 | 1143.27 |
| 1116201600000 | 1139.05 |
| 1116288000000 | 1138.37 |
| 1116374400000 | 1136.12 |
| 1116460800000 | 1140.97 |
| 1116547200000 | 1137.7 |
| 1116806400000 | 1137.64 |
| 1116892800000 | 1138.81 |
| 1116979200000 | 1129.68 |
| 1117065600000 | 1125.84 |
| 1117152000000 | 1127.82 |
| 1117411200000 | 1133.29 |
| 1117497600000 | 1125.39 |
| 1117584000000 | 1128.42 |
| 1117670400000 | 1132.05 |
| 1117756800000 | 1132.39 |
| 1118016000000 | 1139.61 |
| 1118102400000 | 1139.84 |
| 1118188800000 | 1139.38 |
| 1118275200000 | 1135.52 |
| 1118361600000 | 1145.88 |
| 1118620800000 | 1141.7 |
| 1118707200000 | 1145.21 |
| 1118793600000 | 1163.63 |
| 1118880000000 | 1161.37 |
| 1118966400000 | 1167.55 |
| 1119225600000 | 1159.7 |
| 1119312000000 | 1163.97 |
| 1119398400000 | 1168.71 |
| 1119484800000 | 1175.49 |
| 1119571200000 | 1172.23 |
| 1119830400000 | 1161.17 |
| 1119916800000 | 1161.29 |
| 1120003200000 | 1156.48 |
| 1120089600000 | 1155.01 |
| 1120176000000 | 1159.83 |
| 1120435200000 | 1160.75 |
| 1120521600000 | 1157.6 |
| 1120608000000 | 1157.19 |
| 1120694400000 | 1149.39 |
| 1120780800000 | 1148.02 |
| 1121040000000 | 1158.94 |
| 1121126400000 | 1166.92 |
| 1121212800000 | 1164.71 |
| 1121299200000 | 1176.39 |
| 1121385600000 | 1172.3 |
| 1121644800000 | 1170.26 |
| 1121731200000 | 1181.91 |
| 1121817600000 | 1189.37 |
| 1121904000000 | 1206.12 |
| 1121990400000 | 1227.19 |
| 1122249600000 | 1226.88 |
| 1122336000000 | 1223.59 |
| 1122422400000 | 1223.87 |
| 1122508800000 | 1229.44 |
| 1122595200000 | 1235.12 |
| 1122854400000 | 1238.27 |
| 1122940800000 | 1247.56 |
| 1123027200000 | 1253.8 |
| 1123113600000 | 1247.15 |
| 1123200000000 | 1241.17 |
| 1123459200000 | 1243.84 |
| 1123545600000 | 1243.37 |
| 1123632000000 | 1247.34 |
| 1123718400000 | 1238.78 |
| 1123804800000 | 1230.85 |
| 1124064000000 | 1210.22 |
| 1124150400000 | 1212.22 |
| 1124236800000 | 1204.34 |
| 1124323200000 | 1202.58 |
| 1124409600000 | 1205.21 |
| 1124668800000 | 1209.68 |
| 1124755200000 | 1206.58 |
| 1124841600000 | 1197.31 |
| 1124928000000 | 1200.73 |
| 1125014400000 | 1199.76 |
| 1125273600000 | 1176.88 |
| 1125360000000 | 1186.75 |
| 1125446400000 | 1205.22 |
| 1125532800000 | 1213.57 |
| 1125619200000 | 1211.45 |
| 1125878400000 | 1208.51 |
| 1125964800000 | 1207.43 |
| 1126051200000 | 1215.28 |
| 1126137600000 | 1222.17 |
| 1126224000000 | 1228.75 |
| 1126483200000 | 1234.08 |
| 1126569600000 | 1222.18 |
| 1126656000000 | 1220.99 |
| 1126742400000 | 1222.46 |
| 1126828800000 | 1218.2 |
| 1127088000000 | 1220.49 |
| 1127174400000 | 1220.26 |
| 1127260800000 | 1219.87 |
| 1127347200000 | 1214.63 |
| 1127433600000 | 1211.85 |
| 1127692800000 | 1217.56 |
| 1127779200000 | 1218.62 |
| 1127865600000 | 1210.61 |
| 1127952000000 | 1218.85 |
| 1128038400000 | 1227.69 |
| 1128297600000 | 1223.7 |
| 1128384000000 | 1231.21 |
| 1128470400000 | 1239.06 |
| 1128556800000 | 1228.07 |
| 1128643200000 | 1229.53 |
| 1128902400000 | 1240.89 |
| 1128988800000 | 1239.82 |
| 1129075200000 | 1233.22 |
| 1129161600000 | 1229.91 |
| 1129248000000 | 1228.05 |
| 1129507200000 | 1222.43 |
| 1129593600000 | 1218.03 |
| 1129680000000 | 1197.38 |
| 1129766400000 | 1199.11 |
| 1129852800000 | 1200.88 |
| 1130112000000 | 1194.06 |
| 1130198400000 | 1197.77 |
| 1130284800000 | 1198.51 |
| 1130371200000 | 1189.54 |
| 1130457600000 | 1187.68 |
| 1130716800000 | 1194.06 |
| 1130803200000 | 1197.51 |
| 1130889600000 | 1208.37 |
| 1130976000000 | 1210.38 |
| 1131062400000 | 1208.85 |
| 1131321600000 | 1203.8 |
| 1131408000000 | 1199.7 |
| 1131494400000 | 1200.53 |
| 1131580800000 | 1195.75 |
| 1131667200000 | 1191.22 |
| 1131926400000 | 1186.66 |
| 1132012800000 | 1183.67 |
| 1132099200000 | 1188.46 |
| 1132185600000 | 1190.39 |
| 1132272000000 | 1204.27 |
| 1132531200000 | 1208.24 |
| 1132617600000 | 1208.24 |
| 1132704000000 | 1208.09 |
| 1132790400000 | 1211.94 |
| 1132876800000 | 1211.92 |
| 1133136000000 | 1212.66 |
| 1133222400000 | 1212.76 |
| 1133308800000 | 1212.34 |
| 1133395200000 | 1210.44 |
| 1133481600000 | 1214.08 |
| 1133740800000 | 1215.09 |
| 1133827200000 | 1211.73 |
| 1133913600000 | 1225.21 |
| 1134000000000 | 1230.92 |
| 1134086400000 | 1240.73 |
| 1134345600000 | 1243.47 |
| 1134432000000 | 1249.57 |
| 1134518400000 | 1248.39 |
| 1134604800000 | 1241.66 |
| 1134691200000 | 1239.77 |
| 1134950400000 | 1250.4 |
| 1135036800000 | 1251.87 |
| 1135123200000 | 1251.32 |
| 1135209600000 | 1249.2 |
| 1135296000000 | 1252.52 |
| 1135641600000 | 1256.25 |
| 1135728000000 | 1256.74 |
| 1135814400000 | 1262.07 |
| 1135900800000 | 1263.13 |
| 1136160000000 | 1264.1 |
| 1136246400000 | 1279.64 |
| 1136332800000 | 1303.74 |
| 1136419200000 | 1309.18 |
| 1136505600000 | 1322.59 |
| 1136764800000 | 1338.37 |
| 1136851200000 | 1336.15 |
| 1136937600000 | 1342.72 |
| 1137024000000 | 1343.83 |
| 1137110400000 | 1340.13 |
| 1137369600000 | 1328.87 |
| 1137456000000 | 1317.58 |
| 1137542400000 | 1308.88 |
| 1137628800000 | 1325.02 |
| 1137715200000 | 1330.68 |
| 1137974400000 | 1324.79 |
| 1138060800000 | 1325.19 |
| 1138147200000 | 1346.65 |
| 1138233600000 | 1351.44 |
| 1138320000000 | 1354.78 |
| 1138579200000 | 1352.77 |
| 1138665600000 | 1359.06 |
| 1138752000000 | 1361 |
| 1138838400000 | 1355.14 |
| 1138924800000 | 1356.67 |
| 1139184000000 | 1364.98 |
| 1139270400000 | 1361.95 |
| 1139356800000 | 1345.38 |
| 1139443200000 | 1352.96 |
| 1139529600000 | 1356.6 |
| 1139788800000 | 1356.72 |
| 1139875200000 | 1355.31 |
| 1139961600000 | 1354.74 |
| 1140048000000 | 1359.41 |
| 1140134400000 | 1360.04 |
| 1140393600000 | 1360.25 |
| 1140480000000 | 1355.37 |
| 1140566400000 | 1343.17 |
| 1140652800000 | 1354.97 |
| 1140739200000 | 1361.09 |
| 1140998400000 | 1376.4 |
| 1141084800000 | 1378.28 |
| 1141171200000 | 1384.27 |
| 1141257600000 | 1388.29 |
| 1141344000000 | 1385.28 |
| 1141603200000 | 1384.74 |
| 1141689600000 | 1366.16 |
| 1141776000000 | 1359.09 |
| 1141862400000 | 1365.29 |
| 1141948800000 | 1366.08 |
| 1142208000000 | 1369.96 |
| 1142294400000 | 1377.22 |
| 1142380800000 | 1396.61 |
| 1142467200000 | 1402.28 |
| 1142553600000 | 1415.89 |
| 1142812800000 | 1426.51 |
| 1142899200000 | 1420.38 |
| 1142985600000 | 1412.56 |
| 1143072000000 | 1417.61 |
| 1143158400000 | 1418.78 |
| 1143417600000 | 1427.88 |
| 1143504000000 | 1427.25 |
| 1143590400000 | 1422.9 |
| 1143676800000 | 1425.85 |
| 1143763200000 | 1429.26 |
| 1144022400000 | 1437.55 |
| 1144108800000 | 1446.83 |
| 1144195200000 | 1467.86 |
| 1144281600000 | 1471.62 |
| 1144368000000 | 1477.57 |
| 1144627200000 | 1471.25 |
| 1144713600000 | 1465.33 |
| 1144800000000 | 1469.72 |
| 1144886400000 | 1466.18 |
| 1145318400000 | 1493.53 |
| 1145404800000 | 1510.46 |
| 1145491200000 | 1518.64 |
| 1145577600000 | 1520.97 |
| 1145836800000 | 1518.84 |
| 1145923200000 | 1514.65 |
| 1146009600000 | 1530.4 |
| 1146096000000 | 1531.17 |
| 1146182400000 | 1535.51 |
| 1146441600000 | 1543.9 |
| 1146528000000 | 1550.22 |
| 1146614400000 | 1561.36 |
| 1146700800000 | 1549.69 |
| 1146787200000 | 1552.85 |
| 1147046400000 | 1579 |
| 1147132800000 | 1581.36 |
| 1147219200000 | 1588.79 |
| 1147305600000 | 1584.17 |
| 1147392000000 | 1573.74 |
| 1147651200000 | 1518.66 |
| 1147737600000 | 1514.3 |
| 1147824000000 | 1523.88 |
| 1147910400000 | 1491.55 |
| 1147996800000 | 1480.82 |
| 1148256000000 | 1428.51 |
| 1148342400000 | 1447.29 |
| 1148428800000 | 1419.22 |
| 1148515200000 | 1421.69 |
| 1148601600000 | 1441.5 |
| 1148860800000 | 1446.17 |
| 1148947200000 | 1446.51 |
| 1149033600000 | 1429.01 |
| 1149120000000 | 1428.8 |
| 1149206400000 | 1448.1 |
| 1149465600000 | 1438.63 |
| 1149552000000 | 1420.46 |
| 1149638400000 | 1401.27 |
| 1149724800000 | 1374.01 |
| 1149811200000 | 1382.05 |
| 1150070400000 | 1373.58 |
| 1150156800000 | 1354.13 |
| 1150243200000 | 1346.51 |
| 1150329600000 | 1356.21 |
| 1150416000000 | 1388.03 |
| 1150675200000 | 1371.83 |
| 1150761600000 | 1365.82 |
| 1150848000000 | 1370.92 |
| 1150934400000 | 1363.82 |
| 1151020800000 | 1359 |
| 1151280000000 | 1358.44 |
| 1151366400000 | 1359.24 |
| 1151452800000 | 1358.19 |
| 1151539200000 | 1379.43 |
| 1151625600000 | 1403.48 |
| 1151884800000 | 1419.57 |
| 1151971200000 | 1435.07 |
| 1152057600000 | 1415.13 |
| 1152144000000 | 1420.68 |
| 1152230400000 | 1430.89 |
| 1152489600000 | 1430.19 |
| 1152576000000 | 1425 |
| 1152662400000 | 1420.66 |
| 1152748800000 | 1404.9 |
| 1152835200000 | 1380.55 |
| 1153094400000 | 1354.45 |
| 1153180800000 | 1366.6 |
| 1153267200000 | 1378.19 |
| 1153353600000 | 1391.22 |
| 1153440000000 | 1405.45 |
| 1153699200000 | 1409.9 |
| 1153785600000 | 1423.55 |
| 1153872000000 | 1430.7 |
| 1153958400000 | 1447.98 |
| 1154044800000 | 1447.85 |
| 1154304000000 | 1454.6 |
| 1154390400000 | 1448.09 |
| 1154476800000 | 1460.48 |
| 1154563200000 | 1465.82 |
| 1154649600000 | 1479.52 |
| 1154908800000 | 1486.71 |
| 1154995200000 | 1489.85 |
| 1155081600000 | 1493.12 |
| 1155168000000 | 1483.21 |
| 1155254400000 | 1488.92 |
| 1155513600000 | 1491.23 |
| 1155600000000 | 1492.24 |
| 1155686400000 | 1497.81 |
| 1155772800000 | 1498.77 |
| 1155859200000 | 1501.52 |
| 1156118400000 | 1498.81 |
| 1156204800000 | 1501.57 |
| 1156291200000 | 1495.03 |
| 1156377600000 | 1485.52 |
| 1156464000000 | 1495.44 |
| 1156723200000 | 1488.4 |
| 1156809600000 | 1508.6 |
| 1156896000000 | 1505.24 |
| 1156982400000 | 1509.94 |
| 1157068800000 | 1525.38 |
| 1157328000000 | 1546.06 |
| 1157414400000 | 1545.94 |
| 1157500800000 | 1541.56 |
| 1157587200000 | 1532.6 |
| 1157673600000 | 1531.49 |
| 1157932800000 | 1519.86 |
| 1158019200000 | 1514.72 |
| 1158105600000 | 1531.06 |
| 1158192000000 | 1540.06 |
| 1158278400000 | 1543.54 |
| 1158537600000 | 1559.07 |
| 1158624000000 | 1553.49 |
| 1158710400000 | 1546.47 |
| 1158796800000 | 1561.64 |
| 1158883200000 | 1553.31 |
| 1159142400000 | 1553.39 |
| 1159228800000 | 1554.58 |
| 1159315200000 | 1566.87 |
| 1159401600000 | 1565.17 |
| 1159488000000 | 1561.09 |
| 1159747200000 | 1567.17 |
| 1159833600000 | 1566.91 |
| 1159920000000 | 1556.99 |
| 1160006400000 | 1574.94 |
| 1160092800000 | 1576.27 |
| 1160352000000 | 1564.74 |
| 1160438400000 | 1576.14 |
| 1160524800000 | 1577.62 |
| 1160611200000 | 1590.5 |
| 1160697600000 | 1603.86 |
| 1160956800000 | 1605.91 |
| 1161043200000 | 1594.55 |
| 1161129600000 | 1599.95 |
| 1161216000000 | 1607.08 |
| 1161302400000 | 1613.96 |
| 1161561600000 | 1616.23 |
| 1161648000000 | 1621.75 |
| 1161734400000 | 1630.01 |
| 1161820800000 | 1644.17 |
| 1161907200000 | 1651.03 |
| 1162166400000 | 1638.38 |
| 1162252800000 | 1644.62 |
| 1162339200000 | 1656.56 |
| 1162425600000 | 1658.17 |
| 1162512000000 | 1659.02 |
| 1162771200000 | 1668.09 |
| 1162857600000 | 1683.57 |
| 1162944000000 | 1679.55 |
| 1163030400000 | 1692.12 |
| 1163116800000 | 1701.98 |
| 1163376000000 | 1689.79 |
| 1163462400000 | 1705.94 |
| 1163548800000 | 1703 |
| 1163635200000 | 1709.09 |
| 1163721600000 | 1713.3 |
| 1163980800000 | 1703.1 |
| 1164067200000 | 1712.46 |
| 1164153600000 | 1726.19 |
| 1164240000000 | 1727.73 |
| 1164326400000 | 1736.96 |
| 1164585600000 | 1747.02 |
| 1164672000000 | 1721.32 |
| 1164758400000 | 1752.91 |
| 1164844800000 | 1770.37 |
| 1164931200000 | 1774.06 |
| 1165190400000 | 1774.84 |
| 1165276800000 | 1811.32 |
| 1165363200000 | 1813.02 |
| 1165449600000 | 1814.12 |
| 1165536000000 | 1799.32 |
| 1165795200000 | 1798.27 |
| 1165881600000 | 1805.89 |
| 1165968000000 | 1807.5 |
| 1166054400000 | 1806.77 |
| 1166140800000 | 1821.21 |
| 1166400000000 | 1808.11 |
| 1166486400000 | 1711.49 |
| 1166572800000 | 1753.81 |
| 1166659200000 | 1754.37 |
| 1166745600000 | 1761.54 |
| 1167177600000 | 1786.8 |
| 1167264000000 | 1781.86 |
| 1167350400000 | 1789.13 |
| 1167696000000 | 1797.97 |
| 1167782400000 | 1811.17 |
| 1167868800000 | 1791.56 |
| 1167955200000 | 1783.39 |
| 1168214400000 | 1774.12 |
| 1168300800000 | 1765.49 |
| 1168387200000 | 1743.77 |
| 1168473600000 | 1746.05 |
| 1168560000000 | 1759.51 |
| 1168819200000 | 1784.59 |
| 1168905600000 | 1792.69 |
| 1168992000000 | 1794.94 |
| 1169078400000 | 1813.15 |
| 1169164800000 | 1826.73 |
| 1169424000000 | 1844.07 |
| 1169510400000 | 1846.17 |
| 1169596800000 | 1855.58 |
| 1169683200000 | 1824.57 |
| 1169769600000 | 1847.58 |
| 1170028800000 | 1841.9 |
| 1170115200000 | 1847.85 |
| 1170201600000 | 1840.92 |
| 1170288000000 | 1849.53 |
| 1170374400000 | 1876.32 |
| 1170633600000 | 1902.56 |
| 1170720000000 | 1913.41 |
| 1170806400000 | 1913.78 |
| 1170892800000 | 1908.13 |
| 1170979200000 | 1914.17 |
| 1171238400000 | 1896.3 |
| 1171324800000 | 1898.85 |
| 1171411200000 | 1927.62 |
| 1171497600000 | 1948.1 |
| 1171584000000 | 1947.63 |
| 1171843200000 | 1935.28 |
| 1171929600000 | 1942.43 |
| 1172016000000 | 1954.72 |
| 1172102400000 | 1944.78 |
| 1172188800000 | 1954.06 |
| 1172448000000 | 1943.62 |
| 1172534400000 | 1891.62 |
| 1172620800000 | 1862.95 |
| 1172707200000 | 1857.72 |
| 1172793600000 | 1856.51 |
| 1173052800000 | 1806.31 |
| 1173139200000 | 1837.49 |
| 1173225600000 | 1850.31 |
| 1173312000000 | 1876.82 |
| 1173398400000 | 1884.37 |
| 1173657600000 | 1908.39 |
| 1173744000000 | 1894.27 |
| 1173830400000 | 1860.34 |
| 1173916800000 | 1882.08 |
| 1174003200000 | 1875.14 |
| 1174262400000 | 1888.73 |
| 1174348800000 | 1890.44 |
| 1174435200000 | 1921.6 |
| 1174521600000 | 1954.17 |
| 1174608000000 | 1910.99 |
| 1174867200000 | 1915.95 |
| 1174953600000 | 1920.06 |
| 1175040000000 | 1894.3 |
| 1175126400000 | 1907.59 |
| 1175212800000 | 1908.81 |
| 1175472000000 | 1922.61 |
| 1175558400000 | 1953 |
| 1175644800000 | 1979.92 |
| 1175731200000 | 1982.01 |
| 1176163200000 | 1997.14 |
| 1176249600000 | 1999.22 |
| 1176336000000 | 1983.67 |
| 1176422400000 | 1990.73 |
| 1176681600000 | 2002.06 |
| 1176768000000 | 2007.59 |
| 1176854400000 | 2004.44 |
| 1176940800000 | 1962.99 |
| 1177027200000 | 1992.76 |
| 1177286400000 | 2005.38 |
| 1177372800000 | 1998.29 |
| 1177459200000 | 2005.54 |
| 1177545600000 | 2012.18 |
| 1177632000000 | 2014.88 |
| 1177891200000 | 2001.57 |
| 1177977600000 | 2001.95 |
| 1178064000000 | 2015.64 |
| 1178150400000 | 2030.16 |
| 1178236800000 | 2057.97 |
| 1178496000000 | 2065.74 |
| 1178582400000 | 2045.23 |
| 1178668800000 | 2054.57 |
| 1178755200000 | 2055.93 |
| 1178841600000 | 2051.31 |
| 1179100800000 | 2069.67 |
| 1179187200000 | 2056.07 |
| 1179273600000 | 2065.51 |
| 1179360000000 | 2069.22 |
| 1179446400000 | 2071.94 |
| 1179705600000 | 2082.64 |
| 1179792000000 | 2099.18 |
| 1179878400000 | 2105.77 |
| 1179964800000 | 2077.42 |
| 1180051200000 | 2074.8 |
| 1180310400000 | 2089.35 |
| 1180396800000 | 2079.31 |
| 1180483200000 | 2084.31 |
| 1180569600000 | 2088.88 |
| 1180656000000 | 2115.12 |
| 1180915200000 | 2145.8 |
| 1181001600000 | 2137.07 |
| 1181088000000 | 2122.7 |
| 1181174400000 | 2112.88 |
| 1181260800000 | 2085.53 |
| 1181520000000 | 2097.63 |
| 1181606400000 | 2100.86 |
| 1181692800000 | 2087.72 |
| 1181779200000 | 2100.29 |
| 1181865600000 | 2117.08 |
| 1182124800000 | 2149.33 |
| 1182211200000 | 2146.51 |
| 1182297600000 | 2158.55 |
| 1182384000000 | 2157.64 |
| 1182470400000 | 2143.43 |
| 1182729600000 | 2124.42 |
| 1182816000000 | 2107.77 |
| 1182902400000 | 2100.71 |
| 1182988800000 | 2115.5 |
| 1183075200000 | 2121.44 |
| 1183334400000 | 2148.93 |
| 1183420800000 | 2191.31 |
| 1183507200000 | 2201.3 |
| 1183593600000 | 2220.73 |
| 1183680000000 | 2225.7 |
| 1183939200000 | 2258.64 |
| 1184025600000 | 2278.39 |
| 1184112000000 | 2266.7 |
| 1184198400000 | 2283.97 |
| 1184284800000 | 2311.8 |
| 1184544000000 | 2300.66 |
| 1184630400000 | 2292.4 |
| 1184716800000 | 2263.73 |
| 1184803200000 | 2288.97 |
| 1184889600000 | 2301.09 |
| 1185148800000 | 2308.72 |
| 1185235200000 | 2324.74 |
| 1185321600000 | 2327.21 |
| 1185408000000 | 2307.64 |
| 1185494400000 | 2258.04 |
| 1185753600000 | 2276.98 |
| 1185840000000 | 2284.58 |
| 1185926400000 | 2209.93 |
| 1186012800000 | 2216.25 |
| 1186099200000 | 2215.58 |
| 1186358400000 | 2151.78 |
| 1186444800000 | 2160.36 |
| 1186531200000 | 2219.97 |
| 1186617600000 | 2167.99 |
| 1186704000000 | 2132.47 |
| 1186963200000 | 2141.69 |
| 1187049600000 | 2130.17 |
| 1187136000000 | 2050.21 |
| 1187222400000 | 1970.38 |
| 1187308800000 | 1981.42 |
| 1187568000000 | 2086.65 |
| 1187654400000 | 2035.58 |
| 1187740800000 | 2092.92 |
| 1187827200000 | 2127.32 |
| 1187913600000 | 2133.21 |
| 1188172800000 | 2144.41 |
| 1188259200000 | 2122.4 |
| 1188345600000 | 2127.26 |
| 1188432000000 | 2133.73 |
| 1188518400000 | 2171.47 |
| 1188777600000 | 2180.84 |
| 1188864000000 | 2164.93 |
| 1188950400000 | 2179.64 |
| 1189036800000 | 2183.96 |
| 1189123200000 | 2182.91 |
| 1189382400000 | 2177.69 |
| 1189468800000 | 2195.13 |
| 1189555200000 | 2201.34 |
| 1189641600000 | 2206.26 |
| 1189728000000 | 2211.47 |
| 1189987200000 | 2190.91 |
| 1190073600000 | 2193.69 |
| 1190160000000 | 2256.48 |
| 1190246400000 | 2258.3 |
| 1190332800000 | 2281.91 |
| 1190592000000 | 2303.52 |
| 1190678400000 | 2297.12 |
| 1190764800000 | 2314.25 |
| 1190851200000 | 2338.34 |
| 1190937600000 | 2345.28 |
| 1191196800000 | 2388.17 |
| 1191283200000 | 2423.66 |
| 1191369600000 | 2395.65 |
| 1191456000000 | 2410.37 |
| 1191542400000 | 2437.11 |
| 1191801600000 | 2445.3 |
| 1191888000000 | 2460.97 |
| 1191974400000 | 2476.52 |
| 1192060800000 | 2520.93 |
| 1192147200000 | 2514.84 |
| 1192406400000 | 2531.52 |
| 1192492800000 | 2498.02 |
| 1192579200000 | 2521.15 |
| 1192665600000 | 2506.08 |
| 1192752000000 | 2475.14 |
| 1193011200000 | 2425.03 |
| 1193097600000 | 2458.18 |
| 1193184000000 | 2443.98 |
| 1193270400000 | 2502.61 |
| 1193356800000 | 2545.16 |
| 1193616000000 | 2579.94 |
| 1193702400000 | 2557.47 |
| 1193788800000 | 2555.4 |
| 1193875200000 | 2552.9 |
| 1193961600000 | 2520.34 |
| 1194220800000 | 2491.25 |
| 1194307200000 | 2524.07 |
| 1194393600000 | 2524.43 |
| 1194480000000 | 2510.91 |
| 1194566400000 | 2511.07 |
| 1194825600000 | 2453.16 |
| 1194912000000 | 2445.57 |
| 1194998400000 | 2451.14 |
| 1195084800000 | 2427.08 |
| 1195171200000 | 2414.09 |
| 1195430400000 | 2385.06 |
| 1195516800000 | 2358.88 |
| 1195603200000 | 2316.44 |
| 1195689600000 | 2322.16 |
| 1195776000000 | 2344.97 |
| 1196035200000 | 2380.6 |
| 1196121600000 | 2360.65 |
| 1196208000000 | 2367.49 |
| 1196294400000 | 2406.37 |
| 1196380800000 | 2413.55 |
| 1196640000000 | 2425.79 |
| 1196726400000 | 2452.86 |
| 1196812800000 | 2467.28 |
| 1196899200000 | 2484.8 |
| 1196985600000 | 2484.36 |
| 1197244800000 | 2486.19 |
| 1197331200000 | 2479.37 |
| 1197417600000 | 2464.58 |
| 1197504000000 | 2436.74 |
| 1197590400000 | 2431.7 |
| 1197849600000 | 2350.55 |
| 1197936000000 | 2354.44 |
| 1198022400000 | 2345.22 |
| 1198108800000 | 2334.6 |
| 1198195200000 | 2369.08 |
| 1198454400000 | 2385.4 |
| 1198713600000 | 2426.51 |
| 1198800000000 | 2432.85 |
| 1199059200000 | 2444.42 |
| 1199232000000 | 2423.5 |
| 1199318400000 | 2411.42 |
| 1199404800000 | 2424.32 |
| 1199664000000 | 2404.39 |
| 1199750400000 | 2413.71 |
| 1199836800000 | 2433.53 |
| 1199923200000 | 2410.65 |
| 1200009600000 | 2409.4 |
| 1200268800000 | 2390.32 |
| 1200355200000 | 2315.55 |
| 1200441600000 | 2269.73 |
| 1200528000000 | 2299.53 |
| 1200614400000 | 2283.45 |
| 1200873600000 | 2206.84 |
| 1200960000000 | 2119.01 |
| 1201046400000 | 2178.1 |
| 1201132800000 | 2198.3 |
| 1201219200000 | 2263.14 |
| 1201478400000 | 2220.14 |
| 1201564800000 | 2230.32 |
| 1201651200000 | 2245.56 |
| 1201737600000 | 2272.63 |
| 1201824000000 | 2321.44 |
| 1202083200000 | 2355.6 |
| 1202169600000 | 2336.01 |
| 1202256000000 | 2297.03 |
| 1202342400000 | 2296.44 |
| 1202428800000 | 2295.8 |
| 1202688000000 | 2269.65 |
| 1202774400000 | 2296.36 |
| 1202860800000 | 2314.93 |
| 1202947200000 | 2350.94 |
| 1203033600000 | 2367.53 |
| 1203292800000 | 2361.68 |
| 1203379200000 | 2384.41 |
| 1203465600000 | 2368.33 |
| 1203552000000 | 2373.82 |
| 1203638400000 | 2374.4 |
| 1203897600000 | 2393.15 |
| 1203984000000 | 2404.53 |
| 1204070400000 | 2412.48 |
| 1204156800000 | 2412.7 |
| 1204243200000 | 2408.9 |
| 1204502400000 | 2370 |
| 1204588800000 | 2361.45 |
| 1204675200000 | 2358.63 |
| 1204761600000 | 2367.27 |
| 1204848000000 | 2350.65 |
| 1205107200000 | 2284.32 |
| 1205193600000 | 2307.92 |
| 1205280000000 | 2333.94 |
| 1205366400000 | 2290.07 |
| 1205452800000 | 2281.06 |
| 1205712000000 | 2256.91 |
| 1205798400000 | 2295.81 |
| 1205884800000 | 2297.05 |
| 1205971200000 | 2286.37 |
| 1206403200000 | 2345.79 |
| 1206489600000 | 2355.07 |
| 1206576000000 | 2363.74 |
| 1206662400000 | 2370.17 |
| 1206921600000 | 2353.56 |
| 1207008000000 | 2376.38 |
| 1207094400000 | 2385.42 |
| 1207180800000 | 2370.45 |
| 1207267200000 | 2373.22 |
| 1207526400000 | 2369.93 |
| 1207612800000 | 2342.41 |
| 1207699200000 | 2328.49 |
| 1207785600000 | 2363.57 |
| 1207872000000 | 2380.2 |
| 1208131200000 | 2353.77 |
| 1208217600000 | 2362.01 |
| 1208304000000 | 2391.21 |
| 1208390400000 | 2404.47 |
| 1208476800000 | 2412.41 |
| 1208736000000 | 2420.8 |
| 1208822400000 | 2426.81 |
| 1208908800000 | 2429.92 |
| 1208995200000 | 2411.29 |
| 1209081600000 | 2402.34 |
| 1209340800000 | 2407.44 |
| 1209427200000 | 2408.33 |
| 1209513600000 | 2409.42 |
| 1209600000000 | 2408.53 |
| 1209686400000 | 2429.84 |
| 1209945600000 | 2445.29 |
| 1210032000000 | 2446.23 |
| 1210118400000 | 2433.8 |
| 1210204800000 | 2396.55 |
| 1210291200000 | 2398.61 |
| 1210550400000 | 2389.51 |
| 1210636800000 | 2382.91 |
| 1210723200000 | 2361.8 |
| 1210809600000 | 2364.99 |
| 1210896000000 | 2408.91 |
| 1211155200000 | 2412.55 |
| 1211241600000 | 2408.07 |
| 1211328000000 | 2415.9 |
| 1211414400000 | 2407.49 |
| 1211500800000 | 2380.66 |
| 1211760000000 | 2363.53 |
| 1211846400000 | 2355.08 |
| 1211932800000 | 2349.86 |
| 1212019200000 | 2342.21 |
| 1212105600000 | 2354.45 |
| 1212364800000 | 2347.33 |
| 1212451200000 | 2333.28 |
| 1212537600000 | 2290.13 |
| 1212624000000 | 2287.01 |
| 1212710400000 | 2298.88 |
| 1212969600000 | 2259.26 |
| 1213056000000 | 2237.13 |
| 1213142400000 | 2236.15 |
| 1213228800000 | 2226.86 |
| 1213315200000 | 2216.21 |
| 1213574400000 | 2235.3 |
| 1213660800000 | 2226.6 |
| 1213747200000 | 2204 |
| 1213833600000 | 2170.58 |
| 1213920000000 | 2183.92 |
| 1214179200000 | 2165.88 |
| 1214265600000 | 2164.43 |
| 1214352000000 | 2182.02 |
| 1214438400000 | 2184.14 |
| 1214524800000 | 2169.99 |
| 1214784000000 | 2161.2 |
| 1214870400000 | 2155.02 |
| 1214956800000 | 2137.31 |
| 1215043200000 | 2120.03 |
| 1215129600000 | 2113.2 |
| 1215388800000 | 2103.16 |
| 1215475200000 | 2089.26 |
| 1215561600000 | 2123.03 |
| 1215648000000 | 2122.22 |
| 1215734400000 | 2146.57 |
| 1215993600000 | 2137.84 |
| 1216080000000 | 2100.11 |
| 1216166400000 | 2076.93 |
| 1216252800000 | 2082.4 |
| 1216339200000 | 2055.4 |
| 1216598400000 | 2111.96 |
| 1216684800000 | 2116 |
| 1216771200000 | 2153.25 |
| 1216857600000 | 2165.99 |
| 1216944000000 | 2141.37 |
| 1217203200000 | 2151.43 |
| 1217289600000 | 2129.96 |
| 1217376000000 | 2133.6 |
| 1217462400000 | 2152.46 |
| 1217548800000 | 2137.59 |
| 1217808000000 | 2128.94 |
| 1217894400000 | 2118.44 |
| 1217980800000 | 2140.52 |
| 1218067200000 | 2128.74 |
| 1218153600000 | 2101.56 |
| 1218412800000 | 2110.99 |
| 1218499200000 | 2091.06 |
| 1218585600000 | 2089.87 |
| 1218672000000 | 2086.12 |
| 1218758400000 | 2072.32 |
| 1219017600000 | 2075.31 |
| 1219104000000 | 2034.26 |
| 1219190400000 | 2046.3 |
| 1219276800000 | 2037.36 |
| 1219363200000 | 2053.36 |
| 1219622400000 | 2050.2 |
| 1219708800000 | 2008.39 |
| 1219795200000 | 2019.11 |
| 1219881600000 | 2027.79 |
| 1219968000000 | 2059.51 |
| 1220227200000 | 2039.88 |
| 1220313600000 | 2037.19 |
| 1220400000000 | 2009.7 |
| 1220486400000 | 1974.13 |
| 1220572800000 | 1942.06 |
| 1220832000000 | 2002.71 |
| 1220918400000 | 1973.46 |
| 1221004800000 | 1956.92 |
| 1221091200000 | 1902.56 |
| 1221177600000 | 1905.2 |
| 1221436800000 | 1851.83 |
| 1221523200000 | 1835.04 |
| 1221609600000 | 1821.99 |
| 1221696000000 | 1828.34 |
| 1221782400000 | 1902.68 |
| 1222041600000 | 1906.59 |
| 1222128000000 | 1886.22 |
| 1222214400000 | 1888.45 |
| 1222300800000 | 1884.57 |
| 1222387200000 | 1864.66 |
| 1222646400000 | 1836.51 |
| 1222732800000 | 1844.34 |
| 1222819200000 | 1824.39 |
| 1222905600000 | 1815.59 |
| 1222992000000 | 1795.82 |
| 1223251200000 | 1704.49 |
| 1223337600000 | 1683.5 |
| 1223424000000 | 1578.09 |
| 1223510400000 | 1596.75 |
| 1223596800000 | 1525.52 |
| 1223856000000 | 1607.27 |
| 1223942400000 | 1663.24 |
| 1224028800000 | 1598.79 |
| 1224115200000 | 1545.44 |
| 1224201600000 | 1509.43 |
| 1224460800000 | 1549.02 |
| 1224547200000 | 1538.42 |
| 1224633600000 | 1469.31 |
| 1224720000000 | 1428.61 |
| 1224806400000 | 1327.84 |
| 1225065600000 | 1263.14 |
| 1225152000000 | 1263.82 |
| 1225238400000 | 1251.35 |
| 1225324800000 | 1330.05 |
| 1225411200000 | 1333.18 |
| 1225670400000 | 1405.19 |
| 1225756800000 | 1404.72 |
| 1225843200000 | 1421.76 |
| 1225929600000 | 1379.61 |
| 1226016000000 | 1401.83 |
| 1226275200000 | 1410.49 |
| 1226361600000 | 1360.99 |
| 1226448000000 | 1334.08 |
| 1226534400000 | 1306.37 |
| 1226620800000 | 1311.15 |
| 1226880000000 | 1301.48 |
| 1226966400000 | 1275.37 |
| 1227052800000 | 1257.01 |
| 1227139200000 | 1222.06 |
| 1227225600000 | 1230.98 |
| 1227484800000 | 1226.41 |
| 1227571200000 | 1240.41 |
| 1227657600000 | 1258.06 |
| 1227744000000 | 1265.76 |
| 1227830400000 | 1277.47 |
| 1228089600000 | 1246.31 |
| 1228176000000 | 1236.07 |
| 1228262400000 | 1241.16 |
| 1228348800000 | 1246.15 |
| 1228435200000 | 1256.57 |
| 1228694400000 | 1273.67 |
| 1228780800000 | 1338.79 |
| 1228867200000 | 1371.56 |
| 1228953600000 | 1380.08 |
| 1229040000000 | 1358.21 |
| 1229299200000 | 1391.69 |
| 1229385600000 | 1410.53 |
| 1229472000000 | 1487.21 |
| 1229558400000 | 1443.93 |
| 1229644800000 | 1434.82 |
| 1229904000000 | 1407.03 |
| 1229990400000 | 1399.26 |
| 1230076800000 | 1400.53 |
| 1230508800000 | 1421.89 |
| 1230595200000 | 1443.52 |
| 1230681600000 | 1441.26 |
| 1230854400000 | 1465.8 |
| 1231113600000 | 1520.84 |
| 1231200000000 | 1509.46 |
| 1231286400000 | 1503.46 |
| 1231372800000 | 1470.57 |
| 1231459200000 | 1464.16 |
| 1231718400000 | 1433.9 |
| 1231804800000 | 1403.88 |
| 1231891200000 | 1397.62 |
| 1231977600000 | 1353.95 |
| 1232064000000 | 1381.3 |
| 1232323200000 | 1375.94 |
| 1232409600000 | 1350.86 |
| 1232496000000 | 1346.78 |
| 1232582400000 | 1359.08 |
| 1232668800000 | 1339.13 |
| 1232928000000 | 1343.74 |
| 1233014400000 | 1349.28 |
| 1233100800000 | 1383.87 |
| 1233187200000 | 1367.51 |
| 1233273600000 | 1357.51 |
| 1233532800000 | 1325.08 |
| 1233619200000 | 1327.45 |
| 1233705600000 | 1330.47 |
| 1233792000000 | 1334.67 |
| 1233878400000 | 1356.29 |
| 1234137600000 | 1345.07 |
| 1234224000000 | 1344.64 |
| 1234310400000 | 1342.18 |
| 1234396800000 | 1326.5 |
| 1234483200000 | 1350.19 |
| 1234742400000 | 1335.9 |
| 1234828800000 | 1304.3 |
| 1234915200000 | 1302.98 |
| 1235001600000 | 1299.17 |
| 1235088000000 | 1270.29 |
| 1235347200000 | 1279.39 |
| 1235433600000 | 1282.49 |
| 1235520000000 | 1281.69 |
| 1235606400000 | 1277.07 |
| 1235692800000 | 1259.49 |
| 1235952000000 | 1215.7 |
| 1236038400000 | 1218.19 |
| 1236124800000 | 1228.16 |
| 1236211200000 | 1211.32 |
| 1236297600000 | 1209.28 |
| 1236556800000 | 1187.68 |
| 1236643200000 | 1214.35 |
| 1236729600000 | 1219.49 |
| 1236816000000 | 1217.42 |
| 1236902400000 | 1244.02 |
| 1237161600000 | 1252.88 |
| 1237248000000 | 1239.97 |
| 1237334400000 | 1250.28 |
| 1237420800000 | 1278.14 |
| 1237507200000 | 1286.77 |
| 1237766400000 | 1341.7 |
| 1237852800000 | 1358.44 |
| 1237939200000 | 1353.64 |
| 1238025600000 | 1387.72 |
| 1238112000000 | 1390.23 |
| 1238371200000 | 1329.81 |
| 1238457600000 | 1349.9 |
| 1238544000000 | 1362.54 |
| 1238630400000 | 1430.9 |
| 1238716800000 | 1441.69 |
| 1238976000000 | 1472.64 |
| 1239062400000 | 1434.9 |
| 1239148800000 | 1415.13 |
| 1239235200000 | 1446.95 |
| 1239667200000 | 1514.93 |
| 1239753600000 | 1522.11 |
| 1239840000000 | 1540.42 |
| 1239926400000 | 1547.19 |
| 1240185600000 | 1539.38 |
| 1240272000000 | 1527.58 |
| 1240358400000 | 1513.29 |
| 1240444800000 | 1523.7 |
| 1240531200000 | 1542.03 |
| 1240790400000 | 1511.88 |
| 1240876800000 | 1515.79 |
| 1240963200000 | 1549.78 |
| 1241049600000 | 1608.97 |
| 1241136000000 | 1611.61 |
| 1241395200000 | 1691.49 |
| 1241481600000 | 1706.3 |
| 1241568000000 | 1760.11 |
| 1241654400000 | 1820.75 |
| 1241740800000 | 1828.33 |
| 1242000000000 | 1802.88 |
| 1242086400000 | 1825.27 |
| 1242172800000 | 1831.05 |
| 1242259200000 | 1771.79 |
| 1242345600000 | 1783.43 |
| 1242604800000 | 1800.16 |
| 1242691200000 | 1866.28 |
| 1242777600000 | 1880.67 |
| 1242864000000 | 1841.97 |
| 1242950400000 | 1874.71 |
| 1243209600000 | 1879.05 |
| 1243296000000 | 1855.14 |
| 1243382400000 | 1895.48 |
| 1243468800000 | 1885.58 |
| 1243555200000 | 1916.39 |
| 1243814400000 | 1987.17 |
| 1243900800000 | 1975.81 |
| 1243987200000 | 1991.21 |
| 1244073600000 | 1998.81 |
| 1244160000000 | 2033.01 |
| 1244419200000 | 1994.75 |
| 1244505600000 | 2015.13 |
| 1244592000000 | 2049.55 |
| 1244678400000 | 2059.53 |
| 1244764800000 | 2050.79 |
| 1245024000000 | 2015.89 |
| 1245110400000 | 1970.47 |
| 1245196800000 | 1943.48 |
| 1245283200000 | 1904.84 |
| 1245369600000 | 1937.55 |
| 1245628800000 | 1913.41 |
| 1245715200000 | 1882.99 |
| 1245801600000 | 1928.67 |
| 1245888000000 | 1954.82 |
| 1245974400000 | 1956.45 |
| 1246233600000 | 1960.88 |
| 1246320000000 | 1972.33 |
| 1246406400000 | 1992.1 |
| 1246492800000 | 1970.52 |
| 1246579200000 | 1957.54 |
| 1246838400000 | 1934.06 |
| 1246924800000 | 1939.62 |
| 1247011200000 | 1912.67 |
| 1247097600000 | 1933.34 |
| 1247184000000 | 1917.16 |
| 1247443200000 | 1891.78 |
| 1247529600000 | 1929.29 |
| 1247616000000 | 1990.32 |
| 1247702400000 | 1991.13 |
| 1247788800000 | 2019.47 |
| 1248048000000 | 2057.75 |
| 1248134400000 | 2061.52 |
| 1248220800000 | 2046.71 |
| 1248307200000 | 2087.24 |
| 1248393600000 | 2108.8 |
| 1248652800000 | 2130.3 |
| 1248739200000 | 2165.62 |
| 1248825600000 | 2135.61 |
| 1248912000000 | 2169.24 |
| 1248998400000 | 2198.27 |
| 1249257600000 | 2241.97 |
| 1249344000000 | 2238.19 |
| 1249430400000 | 2218.08 |
| 1249516800000 | 2233.08 |
| 1249603200000 | 2205.15 |
| 1249862400000 | 2209.65 |
| 1249948800000 | 2226.2 |
| 1250035200000 | 2200.27 |
| 1250121600000 | 2238.89 |
| 1250208000000 | 2240.7 |
| 1250467200000 | 2176.56 |
| 1250553600000 | 2170.77 |
| 1250640000000 | 2142 |
| 1250726400000 | 2177.74 |
| 1250812800000 | 2185.01 |
| 1251072000000 | 2217.86 |
| 1251158400000 | 2220.34 |
| 1251244800000 | 2221.76 |
| 1251331200000 | 2218.92 |
| 1251417600000 | 2225.73 |
| 1251676800000 | 2188.4 |
| 1251763200000 | 2192.27 |
| 1251849600000 | 2180.29 |
| 1251936000000 | 2200.48 |
| 1252022400000 | 2215.72 |
| 1252281600000 | 2243.93 |
| 1252368000000 | 2277.16 |
| 1252454400000 | 2278.84 |
| 1252540800000 | 2288.85 |
| 1252627200000 | 2294.39 |
| 1252886400000 | 2259.18 |
| 1252972800000 | 2276.76 |
| 1253059200000 | 2314.78 |
| 1253145600000 | 2355.3 |
| 1253232000000 | 2343.1 |
| 1253491200000 | 2340.83 |
| 1253577600000 | 2361.93 |
| 1253664000000 | 2363.95 |
| 1253750400000 | 2358.02 |
| 1253836800000 | 2347.03 |
| 1254096000000 | 2307.32 |
| 1254182400000 | 2323.02 |
| 1254268800000 | 2346.41 |
| 1254355200000 | 2336.67 |
| 1254441600000 | 2318.96 |
| 1254700800000 | 2333.57 |
| 1254787200000 | 2371.79 |
| 1254873600000 | 2389.63 |
| 1254960000000 | 2411.71 |
| 1255046400000 | 2409.84 |
| 1255305600000 | 2417.75 |
| 1255392000000 | 2419.26 |
| 1255478400000 | 2455.01 |
| 1255564800000 | 2437.97 |
| 1255651200000 | 2443.73 |
| 1255910400000 | 2462.77 |
| 1255996800000 | 2456.38 |
| 1256083200000 | 2438.96 |
| 1256169600000 | 2422.01 |
| 1256256000000 | 2445.13 |
| 1256515200000 | 2440.81 |
| 1256601600000 | 2415.55 |
| 1256688000000 | 2366.53 |
| 1256774400000 | 2348.9 |
| 1256860800000 | 2360.09 |
| 1257120000000 | 2355.03 |
| 1257206400000 | 2333.73 |
| 1257292800000 | 2357.83 |
| 1257379200000 | 2351.6 |
| 1257465600000 | 2383.82 |
| 1257724800000 | 2421.31 |
| 1257811200000 | 2425.2 |
| 1257897600000 | 2453.1 |
| 1257984000000 | 2443.51 |
| 1258070400000 | 2450.22 |
| 1258329600000 | 2502.12 |
| 1258416000000 | 2495.06 |
| 1258502400000 | 2490.21 |
| 1258588800000 | 2469.89 |
| 1258675200000 | 2474.75 |
| 1258934400000 | 2497.3 |
| 1259020800000 | 2470.96 |
| 1259107200000 | 2500.48 |
| 1259193600000 | 2465.76 |
| 1259280000000 | 2453.79 |
| 1259539200000 | 2446.3 |
| 1259625600000 | 2494.99 |
| 1259712000000 | 2503.27 |
| 1259798400000 | 2519.78 |
| 1259884800000 | 2508.28 |
| 1260144000000 | 2495.7 |
| 1260230400000 | 2485.7 |
| 1260316800000 | 2479.47 |
| 1260403200000 | 2482.15 |
| 1260489600000 | 2501.54 |
| 1260748800000 | 2506.02 |
| 1260835200000 | 2503.39 |
| 1260921600000 | 2515.97 |
| 1261008000000 | 2501.73 |
| 1261094400000 | 2496.44 |
| 1261353600000 | 2472.16 |
| 1261440000000 | 2498.58 |
| 1261526400000 | 2500.52 |
| 1261612800000 | 2507.2 |
| 1261958400000 | 2531.66 |
| 1262044800000 | 2551.45 |
| 1262131200000 | 2549.27 |
| 1262217600000 | 2556.01 |
| 1262563200000 | 2579.88 |
| 1262649600000 | 2603.32 |
| 1262736000000 | 2609.49 |
| 1262822400000 | 2599.8 |
| 1262908800000 | 2604.84 |
| 1263168000000 | 2637.33 |
| 1263254400000 | 2634.19 |
| 1263340800000 | 2612.09 |
| 1263427200000 | 2627.24 |
| 1263513600000 | 2626.05 |
| 1263772800000 | 2628.77 |
| 1263859200000 | 2621.5 |
| 1263945600000 | 2595.27 |
| 1264032000000 | 2559.24 |
| 1264118400000 | 2529.84 |
| 1264377600000 | 2517.73 |
| 1264464000000 | 2464.15 |
| 1264550400000 | 2436.33 |
| 1264636800000 | 2475.91 |
| 1264723200000 | 2465.4 |
| 1264982400000 | 2456.27 |
| 1265068800000 | 2449.18 |
| 1265155200000 | 2489.5 |
| 1265241600000 | 2453.57 |
| 1265328000000 | 2399.45 |
| 1265587200000 | 2396.49 |
| 1265673600000 | 2414.73 |
| 1265760000000 | 2416.06 |
| 1265846400000 | 2438.93 |
| 1265932800000 | 2440.86 |
| 1266192000000 | 2434.96 |
| 1266278400000 | 2451.05 |
| 1266364800000 | 2482.17 |
| 1266451200000 | 2462.39 |
| 1266537600000 | 2456.05 |
| 1266796800000 | 2474.2 |
| 1266883200000 | 2482.76 |
| 1266969600000 | 2481.59 |
| 1267056000000 | 2470.96 |
| 1267142400000 | 2476.89 |
| 1267401600000 | 2494.09 |
| 1267488000000 | 2518.55 |
| 1267574400000 | 2529.24 |
| 1267660800000 | 2529.55 |
| 1267747200000 | 2554.57 |
| 1268006400000 | 2589.18 |
| 1268092800000 | 2586.73 |
| 1268179200000 | 2606.62 |
| 1268265600000 | 2615.67 |
| 1268352000000 | 2619.16 |
| 1268611200000 | 2602.46 |
| 1268697600000 | 2624.75 |
| 1268784000000 | 2677.21 |
| 1268870400000 | 2651.85 |
| 1268956800000 | 2647.17 |
| 1269216000000 | 2629.85 |
| 1269302400000 | 2673.61 |
| 1269388800000 | 2673.65 |
| 1269475200000 | 2680.81 |
| 1269561600000 | 2693 |
| 1269820800000 | 2714.47 |
| 1269907200000 | 2727.94 |
| 1269993600000 | 2706.16 |
| 1270080000000 | 2767.01 |
| 1270512000000 | 2809.5 |
| 1270598400000 | 2822.49 |
| 1270684800000 | 2787.62 |
| 1270771200000 | 2811.11 |
| 1271030400000 | 2809.45 |
| 1271116800000 | 2799.37 |
| 1271203200000 | 2857.25 |
| 1271289600000 | 2866.19 |
| 1271376000000 | 2848.32 |
| 1271635200000 | 2795.04 |
| 1271721600000 | 2851.72 |
| 1271808000000 | 2843.52 |
| 1271894400000 | 2845.34 |
| 1271980800000 | 2849.87 |
| 1272240000000 | 2872.16 |
| 1272326400000 | 2865.71 |
| 1272412800000 | 2804.62 |
| 1272499200000 | 2833.39 |
| 1272585600000 | 2850.45 |
| 1272844800000 | 2830.71 |
| 1272931200000 | 2823.21 |
| 1273017600000 | 2765.15 |
| 1273104000000 | 2726.73 |
| 1273190400000 | 2686.41 |
| 1273449600000 | 2781.4 |
| 1273536000000 | 2751.25 |
| 1273622400000 | 2776.32 |
| 1273708800000 | 2768.18 |
| 1273795200000 | 2763.06 |
| 1274054400000 | 2736.72 |
| 1274140800000 | 2748.45 |
| 1274227200000 | 2686.59 |
| 1274313600000 | 2651.9 |
| 1274400000000 | 2605.22 |
| 1274659200000 | 2594.8 |
| 1274745600000 | 2501.57 |
| 1274832000000 | 2540.44 |
| 1274918400000 | 2579.72 |
| 1275004800000 | 2581.27 |
| 1275264000000 | 2643.07 |
| 1275350400000 | 2587.62 |
| 1275436800000 | 2600.57 |
| 1275523200000 | 2661.16 |
| 1275609600000 | 2664.49 |
| 1275868800000 | 2596.4 |
| 1275955200000 | 2599.83 |
| 1276041600000 | 2608.42 |
| 1276128000000 | 2628.58 |
| 1276214400000 | 2648.94 |
| 1276473600000 | 2682.56 |
| 1276560000000 | 2681.31 |
| 1276646400000 | 2707.28 |
| 1276732800000 | 2715.66 |
| 1276819200000 | 2741.11 |
| 1277078400000 | 2799.68 |
| 1277164800000 | 2776.18 |
| 1277251200000 | 2761.62 |
| 1277337600000 | 2734.67 |
| 1277424000000 | 2743.98 |
| 1277683200000 | 2781.01 |
| 1277769600000 | 2737.62 |
| 1277856000000 | 2746.51 |
| 1277942400000 | 2731.83 |
| 1278028800000 | 2748.21 |
| 1278288000000 | 2740.95 |
| 1278374400000 | 2774.44 |
| 1278460800000 | 2762.63 |
| 1278547200000 | 2791.7 |
| 1278633600000 | 2813.56 |
| 1278892800000 | 2807.07 |
| 1278979200000 | 2820.12 |
| 1279065600000 | 2846.9 |
| 1279152000000 | 2851.74 |
| 1279238400000 | 2866.83 |
| 1279497600000 | 2831.01 |
| 1279584000000 | 2832.6 |
| 1279670400000 | 2810.1 |
| 1279756800000 | 2821.66 |
| 1279843200000 | 2851.04 |
| 1280102400000 | 2856.96 |
| 1280188800000 | 2889.18 |
| 1280275200000 | 2885.48 |
| 1280361600000 | 2906.8 |
| 1280448000000 | 2901.68 |
| 1280707200000 | 2924.1 |
| 1280793600000 | 2910.68 |
| 1280880000000 | 2905.48 |
| 1280966400000 | 2917.85 |
| 1281052800000 | 2922.9 |
| 1281312000000 | 2934.37 |
| 1281398400000 | 2897.75 |
| 1281484800000 | 2863.4 |
| 1281571200000 | 2852.91 |
| 1281657600000 | 2869.57 |
| 1281916800000 | 2864.49 |
| 1282003200000 | 2873.47 |
| 1282089600000 | 2891.26 |
| 1282176000000 | 2918.46 |
| 1282262400000 | 2912.84 |
| 1282521600000 | 2917.89 |
| 1282608000000 | 2895 |
| 1282694400000 | 2893.37 |
| 1282780800000 | 2908.89 |
| 1282867200000 | 2919.77 |
| 1283126400000 | 2931.81 |
| 1283212800000 | 2932.16 |
| 1283299200000 | 2984.38 |
| 1283385600000 | 2977.93 |
| 1283472000000 | 3033.1 |
| 1283731200000 | 3073.75 |
| 1283817600000 | 3060.23 |
| 1283904000000 | 3066.16 |
| 1283990400000 | 3072.71 |
| 1284076800000 | 3078.82 |
| 1284336000000 | 3119.48 |
| 1284422400000 | 3105.81 |
| 1284508800000 | 3124.44 |
| 1284595200000 | 3114.39 |
| 1284681600000 | 3127.83 |
| 1284940800000 | 3119.56 |
| 1285027200000 | 3140.55 |
| 1285113600000 | 3153.38 |
| 1285200000000 | 3150.8 |
| 1285286400000 | 3172.47 |
| 1285545600000 | 3210.17 |
| 1285632000000 | 3197.9 |
| 1285718400000 | 3228.52 |
| 1285804800000 | 3235.01 |
| 1285891200000 | 3270 |
| 1286150400000 | 3263.83 |
| 1286236800000 | 3284.49 |
| 1286323200000 | 3330.65 |
| 1286409600000 | 3319.8 |
| 1286496000000 | 3295.79 |
| 1286755200000 | 3305.29 |
| 1286841600000 | 3287.55 |
| 1286928000000 | 3350.64 |
| 1287014400000 | 3366.9 |
| 1287100800000 | 3373.81 |
| 1287360000000 | 3339.75 |
| 1287446400000 | 3341.09 |
| 1287532800000 | 3323.05 |
| 1287619200000 | 3334.44 |
| 1287705600000 | 3337.61 |
| 1287964800000 | 3362.68 |
| 1288051200000 | 3358.48 |
| 1288137600000 | 3316.76 |
| 1288224000000 | 3323.98 |
| 1288310400000 | 3327.48 |
| 1288569600000 | 3370.58 |
| 1288656000000 | 3382.85 |
| 1288742400000 | 3398.02 |
| 1288828800000 | 3449.7 |
| 1288915200000 | 3454.92 |
| 1289174400000 | 3483.68 |
| 1289260800000 | 3497.77 |
| 1289347200000 | 3492.24 |
| 1289433600000 | 3458.34 |
| 1289520000000 | 3398.61 |
| 1289779200000 | 3381.51 |
| 1289865600000 | 3371.08 |
| 1289952000000 | 3359.74 |
| 1290038400000 | 3384.49 |
| 1290124800000 | 3395.6 |
| 1290384000000 | 3402.68 |
| 1290470400000 | 3324.39 |
| 1290556800000 | 3314.68 |
| 1290643200000 | 3322.49 |
| 1290729600000 | 3289.52 |
| 1290988800000 | 3308.98 |
| 1291075200000 | 3275.19 |
| 1291161600000 | 3324.46 |
| 1291248000000 | 3377.41 |
| 1291334400000 | 3369.6 |
| 1291593600000 | 3378.2 |
| 1291680000000 | 3392.36 |
| 1291766400000 | 3367.56 |
| 1291852800000 | 3393.2 |
| 1291939200000 | 3373.74 |
| 1292198400000 | 3371.41 |
| 1292284800000 | 3384.19 |
| 1292371200000 | 3354.91 |
| 1292457600000 | 3327.38 |
| 1292544000000 | 3342.59 |
| 1292803200000 | 3306.45 |
| 1292889600000 | 3342.19 |
| 1292976000000 | 3352.81 |
| 1293062400000 | 3349.12 |
| 1293148800000 | 3358.34 |
| 1293408000000 | 3371.47 |
| 1293494400000 | 3405.99 |
| 1293580800000 | 3431.76 |
| 1293667200000 | 3439.22 |
| 1293753600000 | 3432.77 |
| 1294012800000 | 3480.26 |
| 1294099200000 | 3512.79 |
| 1294185600000 | 3515.33 |
| 1294272000000 | 3509.57 |
| 1294358400000 | 3464.4 |
| 1294617600000 | 3386.55 |
| 1294704000000 | 3389.68 |
| 1294790400000 | 3432.18 |
| 1294876800000 | 3465.07 |
| 1294963200000 | 3453.47 |
| 1295222400000 | 3425.7 |
| 1295308800000 | 3446.4 |
| 1295395200000 | 3467.86 |
| 1295481600000 | 3420.81 |
| 1295568000000 | 3386.56 |
| 1295827200000 | 3332.25 |
| 1295913600000 | 3341.33 |
| 1296000000000 | 3383.31 |
| 1296086400000 | 3399.89 |
| 1296172800000 | 3374.44 |
| 1296432000000 | 3329.27 |
| 1296518400000 | 3341.11 |
| 1296604800000 | 3386.17 |
| 1296691200000 | 3385.23 |
| 1296777600000 | 3395.95 |
| 1297036800000 | 3401.28 |
| 1297123200000 | 3401.42 |
| 1297209600000 | 3359.03 |
| 1297296000000 | 3295.58 |
| 1297382400000 | 3270.43 |
| 1297641600000 | 3315.63 |
| 1297728000000 | 3310.62 |
| 1297814400000 | 3331.22 |
| 1297900800000 | 3347.99 |
| 1297987200000 | 3370.19 |
| 1298246400000 | 3362.1 |
| 1298332800000 | 3320.62 |
| 1298419200000 | 3336.26 |
| 1298505600000 | 3291.21 |
| 1298592000000 | 3312.69 |
| 1298851200000 | 3310.51 |
| 1298937600000 | 3350.18 |
| 1299024000000 | 3329.51 |
| 1299110400000 | 3343.69 |
| 1299196800000 | 3388.28 |
| 1299456000000 | 3405.14 |
| 1299542400000 | 3427.61 |
| 1299628800000 | 3424.04 |
| 1299715200000 | 3413.42 |
| 1299801600000 | 3379.07 |
| 1300060800000 | 3409.85 |
| 1300147200000 | 3324.79 |
| 1300233600000 | 3340.38 |
| 1300320000000 | 3321.87 |
| 1300406400000 | 3334.63 |
| 1300665600000 | 3381.69 |
| 1300752000000 | 3399.28 |
| 1300838400000 | 3417.75 |
| 1300924800000 | 3452 |
| 1301011200000 | 3469.79 |
| 1301270400000 | 3469.95 |
| 1301356800000 | 3468.56 |
| 1301443200000 | 3520.59 |
| 1301529600000 | 3550.34 |
| 1301616000000 | 3571.34 |
| 1301875200000 | 3590.41 |
| 1301961600000 | 3572.6 |
| 1302048000000 | 3599.17 |
| 1302134400000 | 3611.65 |
| 1302220800000 | 3621.04 |
| 1302480000000 | 3603.82 |
| 1302566400000 | 3576.11 |
| 1302652800000 | 3597.14 |
| 1302739200000 | 3606.61 |
| 1302825600000 | 3613.24 |
| 1303084800000 | 3600.97 |
| 1303171200000 | 3605.7 |
| 1303257600000 | 3658.27 |
| 1303344000000 | 3671.05 |
| 1303776000000 | 3670.16 |
| 1303862400000 | 3690.9 |
| 1303948800000 | 3717.91 |
| 1304035200000 | 3721.07 |
| 1304294400000 | 3733.83 |
| 1304380800000 | 3698.42 |
| 1304467200000 | 3679.33 |
| 1304553600000 | 3614.29 |
| 1304640000000 | 3600.85 |
| 1304899200000 | 3632.78 |
| 1304985600000 | 3657.36 |
| 1305072000000 | 3687.74 |
| 1305158400000 | 3622.32 |
| 1305244800000 | 3654.95 |
| 1305504000000 | 3614.27 |
| 1305590400000 | 3607.42 |
| 1305676800000 | 3639.32 |
| 1305763200000 | 3647.67 |
| 1305849600000 | 3655.44 |
| 1306108800000 | 3573.52 |
| 1306195200000 | 3602.84 |
| 1306281600000 | 3592.29 |
| 1306368000000 | 3634.94 |
| 1306454400000 | 3664.21 |
| 1306713600000 | 3668.54 |
| 1306800000000 | 3680.59 |
| 1306886400000 | 3688.88 |
| 1306972800000 | 3686.98 |
| 1307059200000 | 3686.89 |
| 1307318400000 | 3661.4 |
| 1307404800000 | 3662.51 |
| 1307491200000 | 3637.88 |
| 1307577600000 | 3636.4 |
| 1307664000000 | 3625.05 |
| 1307923200000 | 3599.96 |
| 1308009600000 | 3629.58 |
| 1308096000000 | 3642.27 |
| 1308182400000 | 3578.76 |
| 1308268800000 | 3585.78 |
| 1308528000000 | 3593.48 |
| 1308614400000 | 3632.62 |
| 1308700800000 | 3651.65 |
| 1308787200000 | 3631.05 |
| 1308873600000 | 3647.19 |
| 1309132800000 | 3614.65 |
| 1309219200000 | 3629.11 |
| 1309305600000 | 3658.03 |
| 1309392000000 | 3722.99 |
| 1309478400000 | 3756.38 |
| 1309737600000 | 3795.33 |
| 1309824000000 | 3775.29 |
| 1309910400000 | 3767.15 |
| 1309996800000 | 3789.74 |
| 1310083200000 | 3838.41 |
| 1310342400000 | 3803.07 |
| 1310428800000 | 3750.12 |
| 1310515200000 | 3793.28 |
| 1310601600000 | 3805.76 |
| 1310688000000 | 3817.65 |
| 1310947200000 | 3809.33 |
| 1311033600000 | 3816.64 |
| 1311120000000 | 3860.55 |
| 1311206400000 | 3884.28 |
| 1311292800000 | 3924.2 |
| 1311552000000 | 3928.72 |
| 1311638400000 | 3959.81 |
| 1311724800000 | 3981.31 |
| 1311811200000 | 3954.64 |
| 1311897600000 | 3954.57 |
| 1312156800000 | 4014.85 |
| 1312243200000 | 4004.26 |
| 1312329600000 | 3952.82 |
| 1312416000000 | 3904.36 |
| 1312502400000 | 3773.38 |
| 1312761600000 | 3686.73 |
| 1312848000000 | 3616.39 |
| 1312934400000 | 3633.54 |
| 1313020800000 | 3733.66 |
| 1313107200000 | 3674.62 |
| 1313366400000 | 3737.2 |
| 1313452800000 | 3726.98 |
| 1313539200000 | 3738.02 |
| 1313625600000 | 3749.29 |
| 1313712000000 | 3691.28 |
| 1313971200000 | 3666.35 |
| 1314057600000 | 3704.85 |
| 1314144000000 | 3663.71 |
| 1314230400000 | 3659.87 |
| 1314316800000 | 3652.24 |
| 1314576000000 | 3667.74 |
| 1314662400000 | 3663.74 |
| 1314748800000 | 3727.01 |
| 1314835200000 | 3719.12 |
| 1314921600000 | 3743.22 |
| 1315180800000 | 3703.28 |
| 1315267200000 | 3690.7 |
| 1315353600000 | 3762.33 |
| 1315440000000 | 3751.55 |
| 1315526400000 | 3713.1 |
| 1315785600000 | 3603.94 |
| 1315872000000 | 3579.55 |
| 1315958400000 | 3518.57 |
| 1316044800000 | 3552.94 |
| 1316131200000 | 3560.62 |
| 1316390400000 | 3481.95 |
| 1316476800000 | 3492.38 |
| 1316563200000 | 3466.94 |
| 1316649600000 | 3299.64 |
| 1316736000000 | 3295.22 |
| 1316995200000 | 3185.11 |
| 1317081600000 | 3304.02 |
| 1317168000000 | 3317.12 |
| 1317254400000 | 3321.67 |
| 1317340800000 | 3322.94 |
| 1317600000000 | 3207.83 |
| 1317686400000 | 3159.44 |
| 1317772800000 | 3184.53 |
| 1317859200000 | 3258.34 |
| 1317945600000 | 3276.7 |
| 1318204800000 | 3315.36 |
| 1318291200000 | 3352.47 |
| 1318377600000 | 3407.55 |
| 1318464000000 | 3406.21 |
| 1318550400000 | 3430 |
| 1318809600000 | 3473.6 |
| 1318896000000 | 3399.07 |
| 1318982400000 | 3430.01 |
| 1319068800000 | 3383 |
| 1319155200000 | 3375.4 |
| 1319414400000 | 3428.2 |
| 1319500800000 | 3447.72 |
| 1319587200000 | 3446.04 |
| 1319673600000 | 3539.48 |
| 1319760000000 | 3598.13 |
| 1320019200000 | 3556.43 |
| 1320105600000 | 3456.5 |
| 1320192000000 | 3483.79 |
| 1320278400000 | 3444.47 |
| 1320364800000 | 3514.48 |
| 1320624000000 | 3505.32 |
| 1320710400000 | 3523.32 |
| 1320796800000 | 3526.52 |
| 1320883200000 | 3451.79 |
| 1320969600000 | 3463.9 |
| 1321228800000 | 3518.42 |
| 1321315200000 | 3500.19 |
| 1321401600000 | 3504.73 |
| 1321488000000 | 3475.65 |
| 1321574400000 | 3429.25 |
| 1321833600000 | 3379.4 |
| 1321920000000 | 3392.22 |
| 1322006400000 | 3367.9 |
| 1322092800000 | 3375.45 |
| 1322179200000 | 3323.72 |
| 1322438400000 | 3350.86 |
| 1322524800000 | 3357.27 |
| 1322611200000 | 3403.05 |
| 1322697600000 | 3490.76 |
| 1322784000000 | 3519.52 |
| 1323043200000 | 3509.51 |
| 1323129600000 | 3491.72 |
| 1323216000000 | 3517.88 |
| 1323302400000 | 3496.07 |
| 1323388800000 | 3459.58 |
| 1323648000000 | 3468.15 |
| 1323734400000 | 3441.77 |
| 1323820800000 | 3422.45 |
| 1323907200000 | 3395.37 |
| 1323993600000 | 3455.83 |
| 1324252800000 | 3432.1 |
| 1324339200000 | 3435.01 |
| 1324425600000 | 3488.31 |
| 1324512000000 | 3483.42 |
| 1324598400000 | 3501.49 |
| 1324944000000 | 3489.75 |
| 1325030400000 | 3485.95 |
| 1325116800000 | 3491.55 |
| 1325203200000 | 3491.14 |
| 1325462400000 | 3487.41 |
| 1325548800000 | 3520.19 |
| 1325635200000 | 3543.9 |
| 1325721600000 | 3544.77 |
| 1325808000000 | 3521.41 |
| 1326067200000 | 3524.51 |
| 1326153600000 | 3568.64 |
| 1326240000000 | 3570.36 |
| 1326326400000 | 3578.11 |
| 1326412800000 | 3601.81 |
| 1326672000000 | 3562.94 |
| 1326758400000 | 3619.82 |
| 1326844800000 | 3621.78 |
| 1326931200000 | 3651.64 |
| 1327017600000 | 3679.26 |
| 1327276800000 | 3689.7 |
| 1327363200000 | 3684.11 |
| 1327449600000 | 3710.89 |
| 1327536000000 | 3738.13 |
| 1327622400000 | 3764.22 |
| 1327881600000 | 3718.21 |
| 1327968000000 | 3758.06 |
| 1328054400000 | 3751.89 |
| 1328140800000 | 3805.15 |
| 1328227200000 | 3813.36 |
| 1328486400000 | 3808.93 |
| 1328572800000 | 3805.55 |
| 1328659200000 | 3843.83 |
| 1328745600000 | 3822.07 |
| 1328832000000 | 3770.81 |
| 1329091200000 | 3793.04 |
| 1329177600000 | 3770.56 |
| 1329264000000 | 3789.14 |
| 1329350400000 | 3755.15 |
| 1329436800000 | 3806.56 |
| 1329696000000 | 3841.6 |
| 1329782400000 | 3851.69 |
| 1329868800000 | 3853.32 |
| 1329955200000 | 3847.35 |
| 1330041600000 | 3839.1 |
| 1330300800000 | 3780.23 |
| 1330387200000 | 3827.17 |
| 1330473600000 | 3889.56 |
| 1330560000000 | 3875.8 |
| 1330646400000 | 3906.95 |
| 1330905600000 | 3877.51 |
| 1330992000000 | 3825.22 |
| 1331078400000 | 3792.26 |
| 1331164800000 | 3851.78 |
| 1331251200000 | 3839.21 |
| 1331510400000 | 3807.59 |
| 1331596800000 | 3826.04 |
| 1331683200000 | 3850.06 |
| 1331769600000 | 3832.49 |
| 1331856000000 | 3856.28 |
| 1332115200000 | 3844.52 |
| 1332201600000 | 3826.96 |
| 1332288000000 | 3845.36 |
| 1332374400000 | 3819.04 |
| 1332460800000 | 3825.76 |
| 1332720000000 | 3825.68 |
| 1332806400000 | 3883.8 |
| 1332892800000 | 3878.83 |
| 1332979200000 | 3857.64 |
| 1333065600000 | 3884.49 |
| 1333324800000 | 3898.17 |
| 1333411200000 | 3902.86 |
| 1333497600000 | 3844.59 |
| 1333584000000 | 3839.05 |
| 1334016000000 | 3820.37 |
| 1334102400000 | 3799.51 |
| 1334188800000 | 3831.86 |
| 1334275200000 | 3863.99 |
| 1334534400000 | 3842.83 |
| 1334620800000 | 3842.37 |
| 1334707200000 | 3854.38 |
| 1334793600000 | 3874.77 |
| 1334880000000 | 3873.39 |
| 1335139200000 | 3850.84 |
| 1335225600000 | 3861.79 |
| 1335312000000 | 3871.84 |
| 1335398400000 | 3885.02 |
| 1335484800000 | 3927.79 |
| 1335744000000 | 3944.13 |
| 1335830400000 | 3948.06 |
| 1335916800000 | 3970.33 |
| 1336003200000 | 3966.02 |
| 1336089600000 | 3957.43 |
| 1336348800000 | 3893.68 |
| 1336435200000 | 3900.54 |
| 1336521600000 | 3844.59 |
| 1336608000000 | 3869.79 |
| 1336694400000 | 3844.33 |
| 1336953600000 | 3785.45 |
| 1337040000000 | 3797.7 |
| 1337126400000 | 3716.67 |
| 1337212800000 | 3727.45 |
| 1337299200000 | 3662.83 |
| 1337558400000 | 3651.2 |
| 1337644800000 | 3686.57 |
| 1337731200000 | 3626.35 |
| 1337817600000 | 3636.76 |
| 1337904000000 | 3624.63 |
| 1338163200000 | 3648.61 |
| 1338249600000 | 3666.04 |
| 1338336000000 | 3638.46 |
| 1338422400000 | 3640.66 |
| 1338508800000 | 3589.65 |
| 1338768000000 | 3555.82 |
| 1338854400000 | 3567.97 |
| 1338940800000 | 3643.18 |
| 1339027200000 | 3658.63 |
| 1339113600000 | 3617.26 |
| 1339372800000 | 3664.29 |
| 1339459200000 | 3668.64 |
| 1339545600000 | 3682.56 |
| 1339632000000 | 3637.95 |
| 1339718400000 | 3696.62 |
| 1339977600000 | 3709.26 |
| 1340064000000 | 3747.45 |
| 1340150400000 | 3792.3 |
| 1340236800000 | 3747.89 |
| 1340323200000 | 3730.06 |
| 1340582400000 | 3715.63 |
| 1340668800000 | 3715 |
| 1340755200000 | 3767.51 |
| 1340841600000 | 3756.17 |
| 1340928000000 | 3817.6 |
| 1341187200000 | 3851.98 |
| 1341273600000 | 3906.54 |
| 1341360000000 | 3907.91 |
| 1341446400000 | 3918.06 |
| 1341532800000 | 3898.57 |
| 1341792000000 | 3850.58 |
| 1341878400000 | 3899.54 |
| 1341964800000 | 3928.97 |
| 1342051200000 | 3889.34 |
| 1342137600000 | 3929.91 |
| 1342396800000 | 3966.44 |
| 1342483200000 | 3990.64 |
| 1342569600000 | 4001.38 |
| 1342656000000 | 4021.21 |
| 1342742400000 | 4022.05 |
| 1343001600000 | 3958.19 |
| 1343088000000 | 3959.06 |
| 1343174400000 | 3966.75 |
| 1343260800000 | 3988.72 |
| 1343347200000 | 4012.29 |
| 1343606400000 | 4031.91 |
| 1343692800000 | 4044.95 |
| 1343779200000 | 4070.92 |
| 1343865600000 | 4035.99 |
| 1343952000000 | 4054.65 |
| 1344211200000 | 4083.61 |
| 1344297600000 | 4072.35 |
| 1344384000000 | 4078.53 |
| 1344470400000 | 4091.04 |
| 1344556800000 | 4087.4 |
| 1344816000000 | 4085.69 |
| 1344902400000 | 4100.75 |
| 1344988800000 | 4102.52 |
| 1345075200000 | 4119.75 |
| 1345161600000 | 4111.57 |
| 1345420800000 | 4112.87 |
| 1345507200000 | 4122.47 |
| 1345593600000 | 4121.16 |
| 1345680000000 | 4139.81 |
| 1345766400000 | 4116.82 |
| 1346025600000 | 4104.82 |
| 1346112000000 | 4092.22 |
| 1346198400000 | 4097.16 |
| 1346284800000 | 4072.06 |
| 1346371200000 | 4098.17 |
| 1346630400000 | 4111.25 |
| 1346716800000 | 4106.8 |
| 1346803200000 | 4080.65 |
| 1346889600000 | 4084.89 |
| 1346976000000 | 4137.05 |
| 1347235200000 | 4139.16 |
| 1347321600000 | 4156.72 |
| 1347408000000 | 4197.91 |
| 1347494400000 | 4194.46 |
| 1347580800000 | 4293.69 |
| 1347840000000 | 4280.29 |
| 1347926400000 | 4246.04 |
| 1348012800000 | 4280.05 |
| 1348099200000 | 4260.17 |
| 1348185600000 | 4291.47 |
| 1348444800000 | 4238.31 |
| 1348531200000 | 4265.39 |
| 1348617600000 | 4229.95 |
| 1348704000000 | 4269.36 |
| 1348790400000 | 4289.08 |
| 1349049600000 | 4275.14 |
| 1349136000000 | 4296.44 |
| 1349222400000 | 4288.98 |
| 1349308800000 | 4305.41 |
| 1349395200000 | 4312.76 |
| 1349654400000 | 4281.84 |
| 1349740800000 | 4269.62 |
| 1349827200000 | 4254.47 |
| 1349913600000 | 4260.68 |
| 1350000000000 | 4267.67 |
| 1350259200000 | 4260.85 |
| 1350345600000 | 4277.12 |
| 1350432000000 | 4314.2 |
| 1350518400000 | 4311.32 |
| 1350604800000 | 4275.04 |
| 1350864000000 | 4265.54 |
| 1350950400000 | 4260.17 |
| 1351036800000 | 4262.21 |
| 1351123200000 | 4280.71 |
| 1351209600000 | 4273.75 |
| 1351468800000 | 4238.61 |
| 1351555200000 | 4250.95 |
| 1351641600000 | 4262.01 |
| 1351728000000 | 4238.03 |
| 1351814400000 | 4222.91 |
| 1352073600000 | 4216.17 |
| 1352160000000 | 4202.15 |
| 1352246400000 | 4221.1 |
| 1352332800000 | 4178.84 |
| 1352419200000 | 4182.75 |
| 1352678400000 | 4177.7 |
| 1352764800000 | 4179.96 |
| 1352851200000 | 4158.85 |
| 1352937600000 | 4121.9 |
| 1353024000000 | 4106.74 |
| 1353283200000 | 4103.1 |
| 1353369600000 | 4111.74 |
| 1353456000000 | 4111.42 |
| 1353542400000 | 4138.58 |
| 1353628800000 | 4135.31 |
| 1353888000000 | 4144.78 |
| 1353974400000 | 4159.02 |
| 1354060800000 | 4171.27 |
| 1354147200000 | 4204.54 |
| 1354233600000 | 4210.01 |
| 1354492800000 | 4189.94 |
| 1354579200000 | 4200.53 |
| 1354665600000 | 4217.29 |
| 1354752000000 | 4219.07 |
| 1354838400000 | 4250.7 |
| 1355097600000 | 4255.96 |
| 1355184000000 | 4264.05 |
| 1355270400000 | 4307.63 |
| 1355356800000 | 4314.65 |
| 1355443200000 | 4299.18 |
| 1355702400000 | 4297.42 |
| 1355788800000 | 4307.85 |
| 1355875200000 | 4327.84 |
| 1355961600000 | 4335.86 |
| 1356048000000 | 4313.07 |
| 1356307200000 | 4324.55 |
| 1356566400000 | 4335.4 |
| 1356652800000 | 4348.99 |
| 1356912000000 | 4348.28 |
| 1357084800000 | 4371.03 |
| 1357171200000 | 4403.39 |
| 1357257600000 | 4384.87 |
| 1357516800000 | 4374.85 |
| 1357603200000 | 4361.06 |
| 1357689600000 | 4380.85 |
| 1357776000000 | 4380.06 |
| 1357862400000 | 4391.7 |
| 1358121600000 | 4383.46 |
| 1358208000000 | 4401.92 |
| 1358294400000 | 4404 |
| 1358380800000 | 4392.1 |
| 1358467200000 | 4408.93 |
| 1358726400000 | 4375.01 |
| 1358812800000 | 4362.24 |
| 1358899200000 | 4371.87 |
| 1358985600000 | 4383.9 |
| 1359072000000 | 4382.94 |
| 1359331200000 | 4366.03 |
| 1359417600000 | 4386.64 |
| 1359504000000 | 4411.13 |
| 1359590400000 | 4382.76 |
| 1359676800000 | 4401.16 |
| 1359936000000 | 4444.25 |
| 1360022400000 | 4432.83 |
| 1360108800000 | 4415.35 |
| 1360195200000 | 4409.87 |
| 1360281600000 | 4414.23 |
| 1360540800000 | 4406.91 |
| 1360627200000 | 4410.26 |
| 1360713600000 | 4443.46 |
| 1360800000000 | 4468.59 |
| 1360886400000 | 4449.67 |
| 1361145600000 | 4452.17 |
| 1361232000000 | 4449.33 |
| 1361318400000 | 4466.04 |
| 1361404800000 | 4447.75 |
| 1361491200000 | 4443.51 |
| 1361750400000 | 4461.58 |
| 1361836800000 | 4431.13 |
| 1361923200000 | 4445.44 |
| 1362009600000 | 4500.72 |
| 1362096000000 | 4505.08 |
| 1362355200000 | 4471.54 |
| 1362441600000 | 4507.51 |
| 1362528000000 | 4569.85 |
| 1362614400000 | 4555.43 |
| 1362700800000 | 4582.72 |
| 1362960000000 | 4561.06 |
| 1363046400000 | 4586.34 |
| 1363132800000 | 4567.9 |
| 1363219200000 | 4572.91 |
| 1363305600000 | 4576.39 |
| 1363564800000 | 4528.4 |
| 1363651200000 | 4540.52 |
| 1363737600000 | 4524.67 |
| 1363824000000 | 4531.1 |
| 1363910400000 | 4475.48 |
| 1364169600000 | 4540.53 |
| 1364256000000 | 4576.66 |
| 1364342400000 | 4619.87 |
| 1364428800000 | 4624.77 |
| 1364860800000 | 4638.02 |
| 1364947200000 | 4638.13 |
| 1365033600000 | 4621.98 |
| 1365120000000 | 4614.81 |
| 1365379200000 | 4593.19 |
| 1365465600000 | 4615.39 |
| 1365552000000 | 4654.51 |
| 1365638400000 | 4685.66 |
| 1365724800000 | 4662.41 |
| 1365984000000 | 4650.24 |
| 1366070400000 | 4659.67 |
| 1366156800000 | 4675.91 |
| 1366243200000 | 4678.41 |
| 1366329600000 | 4710.53 |
| 1366588800000 | 4700.78 |
| 1366675200000 | 4656.93 |
| 1366761600000 | 4685.68 |
| 1366848000000 | 4728.49 |
| 1366934400000 | 4741.16 |
| 1367193600000 | 4764.94 |
| 1367280000000 | 4790.05 |
| 1367366400000 | 4790.01 |
| 1367452800000 | 4788.29 |
| 1367539200000 | 4761.43 |
| 1367798400000 | 4830.98 |
| 1367884800000 | 4873.6 |
| 1367971200000 | 4925.73 |
| 1368057600000 | 4927.93 |
| 1368144000000 | 4909.15 |
| 1368403200000 | 4898.49 |
| 1368489600000 | 4913.49 |
| 1368576000000 | 4911.61 |
| 1368662400000 | 4874.57 |
| 1368748800000 | 4865.48 |
| 1369008000000 | 4905.45 |
| 1369094400000 | 4901.01 |
| 1369180800000 | 4886.07 |
| 1369267200000 | 4804.28 |
| 1369353600000 | 4808.61 |
| 1369612800000 | 4794.44 |
| 1369699200000 | 4799.55 |
| 1369785600000 | 4757.48 |
| 1369872000000 | 4722.92 |
| 1369958400000 | 4657.83 |
| 1370217600000 | 4635.36 |
| 1370304000000 | 4667.72 |
| 1370390400000 | 4636.26 |
| 1370476800000 | 4600.76 |
| 1370563200000 | 4612.84 |
| 1370822400000 | 4591.1 |
| 1370908800000 | 4491.24 |
| 1370995200000 | 4473.58 |
| 1371081600000 | 4415.5 |
| 1371168000000 | 4529.44 |
| 1371427200000 | 4541.76 |
| 1371513600000 | 4518.53 |
| 1371600000000 | 4549.71 |
| 1371686400000 | 4426.77 |
| 1371772800000 | 4397.87 |
| 1372032000000 | 4308.65 |
| 1372118400000 | 4360.21 |
| 1372204800000 | 4389.73 |
| 1372291200000 | 4456.21 |
| 1372377600000 | 4510.89 |
| 1372636800000 | 4485.34 |
| 1372723200000 | 4484.19 |
| 1372809600000 | 4438.98 |
| 1372896000000 | 4469.24 |
| 1372982400000 | 4490.62 |
| 1373241600000 | 4426.15 |
| 1373328000000 | 4455.1 |
| 1373414400000 | 4486.66 |
| 1373500800000 | 4609.17 |
| 1373587200000 | 4595.19 |
| 1373846400000 | 4590.19 |
| 1373932800000 | 4580.46 |
| 1374019200000 | 4554.18 |
| 1374105600000 | 4580.31 |
| 1374192000000 | 4583.69 |
| 1374451200000 | 4617.55 |
| 1374537600000 | 4674.63 |
| 1374624000000 | 4668.12 |
| 1374710400000 | 4604.01 |
| 1374796800000 | 4618.12 |
| 1375056000000 | 4581.58 |
| 1375142400000 | 4567.71 |
| 1375228800000 | 4516.22 |
| 1375315200000 | 4557.05 |
| 1375401600000 | 4552.29 |
| 1375660800000 | 4577.14 |
| 1375747200000 | 4565.4 |
| 1375833600000 | 4554.57 |
| 1375920000000 | 4576.57 |
| 1376006400000 | 4577.28 |
| 1376265600000 | 4591.5 |
| 1376352000000 | 4600.22 |
| 1376438400000 | 4591.94 |
| 1376524800000 | 4564.25 |
| 1376611200000 | 4539.42 |
| 1376870400000 | 4453.7 |
| 1376956800000 | 4371.87 |
| 1377043200000 | 4347.94 |
| 1377129600000 | 4309.95 |
| 1377216000000 | 4324.73 |
| 1377475200000 | 4316.48 |
| 1377561600000 | 4233.85 |
| 1377648000000 | 4234.33 |
| 1377734400000 | 4306.68 |
| 1377820800000 | 4317.59 |
| 1378080000000 | 4345.43 |
| 1378166400000 | 4334.81 |
| 1378252800000 | 4297.36 |
| 1378339200000 | 4292.41 |
| 1378425600000 | 4313.04 |
| 1378684800000 | 4395.93 |
| 1378771200000 | 4425.08 |
| 1378857600000 | 4448.26 |
| 1378944000000 | 4459.1 |
| 1379030400000 | 4439 |
| 1379289600000 | 4518.57 |
| 1379376000000 | 4523.69 |
| 1379462400000 | 4531.81 |
| 1379548800000 | 4677.84 |
| 1379635200000 | 4675.7 |
| 1379894400000 | 4609.65 |
| 1379980800000 | 4568.43 |
| 1380067200000 | 4567.67 |
| 1380153600000 | 4558.14 |
| 1380240000000 | 4555 |
| 1380499200000 | 4474.74 |
| 1380585600000 | 4521.7299 |
| 1380672000000 | 4519.04 |
| 1380758400000 | 4542.05 |
| 1380844800000 | 4549.62 |
| 1381104000000 | 4541.37 |
| 1381190400000 | 4547.24 |
| 1381276800000 | 4543.7299 |
| 1381363200000 | 4575.4399 |
| 1381449600000 | 4607.85 |
| 1381708800000 | 4595.01 |
| 1381795200000 | 4605.28 |
| 1381881600000 | 4608.7 |
| 1381968000000 | 4651.7 |
| 1382054400000 | 4677.39 |
| 1382313600000 | 4649 |
| 1382400000000 | 4654.59 |
| 1382486400000 | 4648.47 |
| 1382572800000 | 4671.55 |
| 1382659200000 | 4658.9399 |
| 1382918400000 | 4668.38 |
| 1383004800000 | 4664.82 |
| 1383091200000 | 4661.36 |
| 1383177600000 | 4655.42 |
| 1383264000000 | 4616.51 |
| 1383523200000 | 4603.51 |
| 1383609600000 | 4609.61 |
| 1383696000000 | 4610.4 |
| 1383782400000 | 4604.52 |
| 1383868800000 | 4575.9799 |
| 1384128000000 | 4545.03 |
| 1384214400000 | 4531.86 |
| 1384300800000 | 4502.2299 |
| 1384387200000 | 4538.01 |
| 1384473600000 | 4552.15 |
| 1384732800000 | 4577.14 |
| 1384819200000 | 4571.32 |
| 1384905600000 | 4542.82 |
| 1384992000000 | 4486.42 |
| 1385078400000 | 4460.28 |
| 1385337600000 | 4447.32 |
| 1385424000000 | 4428.51 |
| 1385510400000 | 4430.02 |
| 1385596800000 | 4438.42 |
| 1385683200000 | 4462.71 |
| 1385942400000 | 4505.02 |
| 1386028800000 | 4495.75 |
| 1386115200000 | 4451.95 |
| 1386201600000 | 4415.63 |
| 1386288000000 | 4401.61 |
| 1386547200000 | 4436.25 |
| 1386633600000 | 4425.65 |
| 1386720000000 | 4414.37 |
| 1386806400000 | 4383.27 |
| 1386892800000 | 4368.36 |
| 1387152000000 | 4341.6 |
| 1387238400000 | 4346.85 |
| 1387324800000 | 4343.2299 |
| 1387411200000 | 4334.15 |
| 1387497600000 | 4339.08 |
| 1387756800000 | 4340.4399 |
| 1387843200000 | 4348.81 |
| 1388102400000 | 4359.4399 |
| 1388361600000 | 4371.09 |
| 1388448000000 | 4385.49 |
| 1388620800000 | 4327.7299 |
| 1388707200000 | 4264.58 |
| 1388966400000 | 4228.37 |
| 1389052800000 | 4239.13 |
| 1389139200000 | 4276.4799 |
| 1389225600000 | 4269.32 |
| 1389312000000 | 4286.39 |
| 1389571200000 | 4327 |
| 1389657600000 | 4318.06 |
| 1389744000000 | 4267.18 |
| 1389830400000 | 4261.9799 |
| 1389916800000 | 4257.32 |
| 1390176000000 | 4245.54 |
| 1390262400000 | 4246.17 |
| 1390348800000 | 4241.2 |
| 1390435200000 | 4237.41 |
| 1390521600000 | 4220.84 |
| 1390780800000 | 4153.17 |
| 1390867200000 | 4160.6899 |
| 1390953600000 | 4159.45 |
| 1391040000000 | 4140.56 |
| 1391126400000 | 4144.4399 |
| 1391385600000 | 4132.22 |
| 1391472000000 | 4103.6 |
| 1391558400000 | 4111.04 |
| 1391644800000 | 4156.09 |
| 1391731200000 | 4192.76 |
| 1391990400000 | 4192.53 |
| 1392076800000 | 4228.06 |
| 1392163200000 | 4249.35 |
| 1392249600000 | 4239.13 |
| 1392336000000 | 4258.67 |
| 1392595200000 | 4312.54 |
| 1392681600000 | 4299.95 |
| 1392768000000 | 4316.72 |
| 1392854400000 | 4295.7 |
| 1392940800000 | 4318.93 |
| 1393200000000 | 4332.25 |
| 1393286400000 | 4325.55 |
| 1393372800000 | 4308.71 |
| 1393459200000 | 4320.47 |
| 1393545600000 | 4340.63 |
| 1393804800000 | 4326.51 |
| 1393891200000 | 4348.72 |
| 1393977600000 | 4361.27 |
| 1394064000000 | 4400.47 |
| 1394150400000 | 4386.86 |
| 1394409600000 | 4344.93 |
| 1394496000000 | 4366.55 |
| 1394582400000 | 4320.7299 |
| 1394668800000 | 4349.09 |
| 1394755200000 | 4328.7299 |
| 1395014400000 | 4344.13 |
| 1395100800000 | 4344.63 |
| 1395187200000 | 4336.9 |
| 1395273600000 | 4284.59 |
| 1395360000000 | 4298.72 |
| 1395619200000 | 4335.92 |
| 1395705600000 | 4337.66 |
| 1395792000000 | 4372.8 |
| 1395878400000 | 4383.17 |
| 1395964800000 | 4417.68 |
| 1396224000000 | 4441.28 |
| 1396310400000 | 4471.18 |
| 1396396800000 | 4472.58 |
| 1396483200000 | 4482.7 |
| 1396569600000 | 4486.52 |
| 1396828800000 | 4501.61 |
| 1396915200000 | 4531.51 |
| 1397001600000 | 4548.3 |
| 1397088000000 | 4535.84 |
| 1397174400000 | 4529.95 |
| 1397433600000 | 4531.1 |
| 1397520000000 | 4547.4399 |
| 1397606400000 | 4559.9799 |
| 1397692800000 | 4569.78 |
| 1398124800000 | 4569.4399 |
| 1398211200000 | 4549.42 |
| 1398297600000 | 4570.84 |
| 1398384000000 | 4559.6899 |
| 1398643200000 | 4533.4 |
| 1398729600000 | 4543.86 |
| 1398816000000 | 4588.67 |
| 1398902400000 | 4593.96 |
| 1398988800000 | 4590.08 |
| 1399248000000 | 4589.17 |
| 1399334400000 | 4595.2 |
| 1399420800000 | 4590.28 |
| 1399507200000 | 4606.91 |
| 1399593600000 | 4618.22 |
| 1399852800000 | 4593.47 |
| 1399939200000 | 4589.77 |
| 1400025600000 | 4656.4799 |
| 1400112000000 | 4666.71 |
| 1400198400000 | 4676.54 |
| 1400457600000 | 4704.93 |
| 1400544000000 | 4670.82 |
| 1400630400000 | 4677.59 |
| 1400716800000 | 4687.81 |
| 1400803200000 | 4675.09 |
| 1401062400000 | 4666.1 |
| 1401148800000 | 4647.99 |
| 1401235200000 | 4643.54 |
| 1401321600000 | 4668.36 |
| 1401408000000 | 4635.9399 |
| 1401667200000 | 4632.64 |
| 1401753600000 | 4647.89 |
| 1401840000000 | 4625.01 |
| 1401926400000 | 4627.09 |
| 1402012800000 | 4666.05 |
| 1402272000000 | 4667.81 |
| 1402358400000 | 4678.49 |
| 1402444800000 | 4678.65 |
| 1402531200000 | 4666.04 |
| 1402617600000 | 4660.16 |
| 1402876800000 | 4646.31 |
| 1402963200000 | 4630.46 |
| 1403049600000 | 4622.41 |
| 1403136000000 | 4634.59 |
| 1403222400000 | 4618.1899 |
| 1403481600000 | 4631.39 |
| 1403568000000 | 4641.89 |
| 1403654400000 | 4632 |
| 1403740800000 | 4655.36 |
| 1403827200000 | 4665.59 |
| 1404086400000 | 4676.56 |
| 1404172800000 | 4668.53 |
| 1404259200000 | 4694.77 |
| 1404345600000 | 4701.66 |
| 1404432000000 | 4716.28 |
| 1404691200000 | 4757.62 |
| 1404777600000 | 4774.84 |
| 1404864000000 | 4771.07 |
| 1404950400000 | 4785.01 |
| 1405036800000 | 4786.56 |
| 1405296000000 | 4793.93 |
| 1405382400000 | 4792.81 |
| 1405468800000 | 4803.84 |
| 1405555200000 | 4809.22 |
| 1405641600000 | 4814 |
| 1405900800000 | 4840.77 |
| 1405987200000 | 4833.28 |
| 1406073600000 | 4872.67 |
| 1406160000000 | 4872.62 |
| 1406246400000 | 4870.16 |
| 1406505600000 | 4864.52 |
| 1406592000000 | 4868.29 |
| 1406678400000 | 4854.63 |
| 1406764800000 | 4843.85 |
| 1406851200000 | 4802.74 |
| 1407110400000 | 4822.87 |
| 1407196800000 | 4848.5 |
| 1407283200000 | 4815.22 |
| 1407369600000 | 4807.16 |
| 1407456000000 | 4776.58 |
| 1407715200000 | 4821.49 |
| 1407801600000 | 4822.82 |
| 1407888000000 | 4854.96 |
| 1407974400000 | 4864.1899 |
| 1408060800000 | 4879.21 |
| 1408320000000 | 4877.33 |
| 1408406400000 | 4884.45 |
| 1408492800000 | 4889.74 |
| 1408579200000 | 4893.02 |
| 1408665600000 | 4889.1 |
| 1408924800000 | 4887.62 |
| 1409011200000 | 4885.95 |
| 1409097600000 | 4917.97 |
| 1409184000000 | 4903.36 |
| 1409270400000 | 4885.56 |
| 1409529600000 | 4876.45 |
| 1409616000000 | 4870.74 |
| 1409702400000 | 4893.11 |
| 1409788800000 | 4877.16 |
| 1409875200000 | 4882.22 |
| 1410134400000 | 4895.54 |
| 1410220800000 | 4876.96 |
| 1410307200000 | 4851.77 |
| 1410393600000 | 4856.15 |
| 1410480000000 | 4845.04 |
| 1410739200000 | 4805.55 |
| 1410825600000 | 4775.76 |
| 1410912000000 | 4792.79 |
| 1410998400000 | 4791.67 |
| 1411084800000 | 4812.08 |
| 1411344000000 | 4795.28 |
| 1411430400000 | 4799.79 |
| 1411516800000 | 4803.51 |
| 1411603200000 | 4793.7 |
| 1411689600000 | 4776.31 |
| 1411948800000 | 4762.24 |
| 1412035200000 | 4755.57 |
| 1412121600000 | 4754.4399 |
| 1412208000000 | 4712.03 |
| 1412294400000 | 4699.32 |
| 1412553600000 | 4712.07 |
| 1412640000000 | 4711.91 |
| 1412726400000 | 4679.24 |
| 1412812800000 | 4742.92 |
| 1412899200000 | 4667.6 |
| 1413158400000 | 4615.97 |
| 1413244800000 | 4605.46 |
| 1413331200000 | 4602.14 |
| 1413417600000 | 4535 |
| 1413504000000 | 4578.09 |
| 1413763200000 | 4611.91 |
| 1413849600000 | 4626.58 |
| 1413936000000 | 4634.93 |
| 1414022400000 | 4657.43 |
| 1414108800000 | 4636.24 |
| 1414368000000 | 4623.28 |
| 1414454400000 | 4617.41 |
| 1414540800000 | 4669.93 |
| 1414627200000 | 4666.15 |
| 1414713600000 | 4705.51 |
| 1414972800000 | 4703.26 |
| 1415059200000 | 4693.04 |
| 1415145600000 | 4689.01 |
| 1415232000000 | 4703.97 |
| 1415318400000 | 4706.6 |
| 1415577600000 | 4708.71 |
| 1415664000000 | 4699.6 |
| 1415750400000 | 4701.78 |
| 1415836800000 | 4727.27 |
| 1415923200000 | 4716.02 |
| 1416182400000 | 4687.67 |
| 1416268800000 | 4722.26 |
| 1416355200000 | 4718.21 |
| 1416441600000 | 4683.86 |
| 1416528000000 | 4718.08 |
| 1416787200000 | 4719.12 |
| 1416873600000 | 4731.58 |
| 1416960000000 | 4744.07 |
| 1417046400000 | 4729.32 |
| 1417132800000 | 4701.32 |
| 1417392000000 | 4602.9 |
| 1417478400000 | 4626.33 |
| 1417564800000 | 4580.91 |
| 1417651200000 | 4579.76 |
| 1417737600000 | 4575.4 |
| 1417996800000 | 4531.61 |
| 1418083200000 | 4549.87 |
| 1418169600000 | 4585.72 |
| 1418256000000 | 4546.45 |
| 1418342400000 | 4537.83 |
| 1418601600000 | 4447.52 |
| 1418688000000 | 4369.04 |
| 1418774400000 | 4393.1899 |
| 1418860800000 | 4453.59 |
| 1418947200000 | 4488.63 |
| 1419206400000 | 4553.87 |
| 1419292800000 | 4547.17 |
| 1419379200000 | 4557.18 |
| 1419811200000 | 4572.34 |
| 1419897600000 | 4571.2299 |
| 1419984000000 | 4562.15 |
| 1420156800000 | 4536.76 |
| 1420416000000 | 4454.96 |
| 1420502400000 | 4400.52 |
| 1420588800000 | 4397.36 |
| 1420675200000 | 4467.81 |
| 1420761600000 | 4452.71 |
| 1421020800000 | 4438.05 |
| 1421107200000 | 4452.92 |
| 1421193600000 | 4419.59 |
| 1421280000000 | 4464.66 |
| 1421366400000 | 4438.84 |
| 1421625600000 | 4444.77 |
| 1421712000000 | 4457.13 |
| 1421798400000 | 4488.07 |
| 1421884800000 | 4509.5 |
| 1421971200000 | 4539.79 |
| 1422230400000 | 4520.52 |
| 1422316800000 | 4549.62 |
| 1422403200000 | 4527.17 |
| 1422489600000 | 4510.93 |
| 1422576000000 | 4492.74 |
| 1422835200000 | 4521.7299 |
| 1422921600000 | 4535.8 |
| 1423008000000 | 4587.32 |
| 1423094400000 | 4563.51 |
| 1423180800000 | 4587.43 |
| 1423440000000 | 4559.9799 |
| 1423526400000 | 4554.62 |
| 1423612800000 | 4549.59 |
| 1423699200000 | 4542.16 |
| 1423785600000 | 4579.66 |
| 1424044800000 | 4566.2299 |
| 1424131200000 | 4550.34 |
| 1424217600000 | 4549.29 |
| 1424304000000 | 4540.21 |
| 1424390400000 | 4540.1899 |
| 1424649600000 | 4519.46 |
| 1424736000000 | 4551 |
| 1424822400000 | 4574.55 |
| 1424908800000 | 4573.12 |
| 1424995200000 | 4538.58 |
| 1425254400000 | 4530.15 |
| 1425340800000 | 4537.37 |
| 1425427200000 | 4516.08 |
| 1425513600000 | 4479.88 |
| 1425600000000 | 4499.46 |
| 1425859200000 | 4467.82 |
| 1425945600000 | 4437.34 |
| 1426032000000 | 4405.32 |
| 1426118400000 | 4419.04 |
| 1426204800000 | 4392.11 |
| 1426464000000 | 4393.42 |
| 1426550400000 | 4402.57 |
| 1426636800000 | 4401.46 |
| 1426723200000 | 4441.42 |
| 1426809600000 | 4459.7 |
| 1427068800000 | 4503.56 |
| 1427155200000 | 4525.2 |
| 1427241600000 | 4518.39 |
| 1427328000000 | 4521.27 |
| 1427414400000 | 4520.66 |
| 1427673600000 | 4518.81 |
| 1427760000000 | 4533.02 |
| 1427846400000 | 4537.65 |
| 1427932800000 | 4571.36 |
| 1428364800000 | 4616.84 |
| 1428451200000 | 4614.86 |
| 1428537600000 | 4621.99 |
| 1428624000000 | 4595.86 |
| 1428883200000 | 4578.56 |
| 1428969600000 | 4640.22 |
| 1429056000000 | 4647.31 |
| 1429142400000 | 4679.04 |
| 1429228800000 | 4710 |
| 1429488000000 | 4681.97 |
| 1429574400000 | 4689.27 |
| 1429660800000 | 4685.03 |
| 1429747200000 | 4684.08 |
| 1429833600000 | 4740.53 |
| 1430092800000 | 4741.2 |
| 1430179200000 | 4738.87 |
| 1430265600000 | 4714.3 |
| 1430352000000 | 4669.6899 |
| 1430438400000 | 4662.51 |
| 1430697600000 | 4666.27 |
| 1430784000000 | 4640.83 |
| 1430870400000 | 4665.65 |
| 1430956800000 | 4607.05 |
| 1431043200000 | 4648.47 |
| 1431302400000 | 4646.36 |
| 1431388800000 | 4603.21 |
| 1431475200000 | 4654.25 |
| 1431561600000 | 4682.05 |
| 1431648000000 | 4701.7299 |
| 1431907200000 | 4690.29 |
| 1431993600000 | 4665.39 |
| 1432080000000 | 4639.7299 |
| 1432166400000 | 4643.57 |
| 1432252800000 | 4633.9 |
| 1432512000000 | 4612.62 |
| 1432598400000 | 4567.67 |
| 1432684800000 | 4518.1 |
| 1432771200000 | 4506.76 |
| 1432857600000 | 4489.75 |
| 1433116800000 | 4483.62 |
| 1433203200000 | 4427.15 |
| 1433289600000 | 4460.62 |
| 1433376000000 | 4452.9399 |
| 1433462400000 | 4431.51 |
| 1433721600000 | 4390.59 |
| 1433808000000 | 4397.12 |
| 1433894400000 | 4460.12 |
| 1433980800000 | 4478.3 |
| 1434067200000 | 4487.08 |
| 1434326400000 | 4432.64 |
| 1434412800000 | 4441.93 |
| 1434499200000 | 4466.9799 |
| 1434585600000 | 4495.2299 |
| 1434672000000 | 4488.03 |
| 1434931200000 | 4509.67 |
| 1435017600000 | 4494.8 |
| 1435104000000 | 4504.5 |
| 1435190400000 | 4490.29 |
| 1435276800000 | 4449.91 |
| 1435536000000 | 4412.4399 |
| 1435622400000 | 4454.54 |
| 1435708800000 | 4458.58 |
| 1435795200000 | 4450.22 |
| 1435881600000 | 4467.2 |
| 1436140800000 | 4434.9799 |
| 1436227200000 | 4414.39 |
| 1436313600000 | 4369.18 |
| 1436400000000 | 4358.29 |
| 1436486400000 | 4382.53 |
| 1436745600000 | 4401.8 |
| 1436832000000 | 4394.1 |
| 1436918400000 | 4387.64 |
| 1437004800000 | 4406.36 |
| 1437091200000 | 4404.83 |
| 1437350400000 | 4392.52 |
| 1437436800000 | 4405.9399 |
| 1437523200000 | 4393.71 |
| 1437609600000 | 4378.21 |
| 1437696000000 | 4351.59 |
| 1437955200000 | 4306.18 |
| 1438041600000 | 4284.66 |
| 1438128000000 | 4288.31 |
| 1438214400000 | 4255.79 |
| 1438300800000 | 4260.66 |
| 1438560000000 | 4235.87 |
| 1438646400000 | 4236.36 |
| 1438732800000 | 4225.29 |
| 1438819200000 | 4196.72 |
| 1438905600000 | 4182.81 |
| 1439164800000 | 4163.74 |
| 1439251200000 | 4044.87 |
| 1439337600000 | 3924.89 |
| 1439424000000 | 3996.99 |
| 1439510400000 | 3990.6 |
| 1439769600000 | 3934.35 |
| 1439856000000 | 3923.25 |
| 1439942400000 | 3911.62 |
| 1440028800000 | 3869.28 |
| 1440115200000 | 3796.35 |
| 1440374400000 | 3618.96 |
| 1440460800000 | 3710.52 |
| 1440547200000 | 3687.16 |
| 1440633600000 | 3795.94 |
| 1440720000000 | 3794.07 |
| 1440979200000 | 3770.34 |
| 1441065600000 | 3719.63 |
| 1441152000000 | 3700.06 |
| 1441238400000 | 3735.04 |
| 1441324800000 | 3693.73 |
| 1441584000000 | 3631.62 |
| 1441670400000 | 3674.25 |
| 1441756800000 | 3745.6 |
| 1441843200000 | 3719.14 |
| 1441929600000 | 3717.58 |
| 1442188800000 | 3745.54 |
| 1442275200000 | 3724.65 |
| 1442361600000 | 3746.96 |
| 1442448000000 | 3788.93 |
| 1442534400000 | 3795.37 |
| 1442793600000 | 3735.01 |
| 1442880000000 | 3702.72 |
| 1442966400000 | 3632.35 |
| 1443052800000 | 3630.62 |
| 1443139200000 | 3618.1 |
| 1443398400000 | 3537.9 |
| 1443484800000 | 3535.44 |
| 1443571200000 | 3567.14 |
| 1443657600000 | 3573.8 |
| 1443744000000 | 3536.24 |
| 1444003200000 | 3640.95 |
| 1444089600000 | 3737.29 |
| 1444176000000 | 3891.02 |
| 1444262400000 | 3885.87 |
| 1444348800000 | 4033.58 |
| 1444608000000 | 4058.7 |
| 1444694400000 | 3937.79 |
| 1444780800000 | 3959.08 |
| 1444867200000 | 4042.74 |
| 1444953600000 | 4040.24 |
| 1445212800000 | 4031.58 |
| 1445299200000 | 3985.63 |
| 1445385600000 | 3983.72 |
| 1445472000000 | 3975.3 |
| 1445558400000 | 4023.68 |
| 1445817600000 | 4038.01 |
| 1445904000000 | 3990.69 |
| 1445990400000 | 3965.29 |
| 1446076800000 | 3867.76 |
| 1446163200000 | 3874.51 |
| 1446422400000 | 3892.72 |
| 1446508800000 | 3940.98 |
| 1446595200000 | 3989.42 |
| 1446681600000 | 3950.75 |
| 1446768000000 | 3920.08 |
| 1447027200000 | 3870.51 |
| 1447113600000 | 3874.33 |
| 1447200000000 | 3878.31 |
| 1447286400000 | 3857.6 |
| 1447372800000 | 3830.28 |
| 1447632000000 | 3800.19 |
| 1447718400000 | 3811.45 |
| 1447804800000 | 3785.64 |
| 1447891200000 | 3835.41 |
| 1447977600000 | 3864.05 |
| 1448236800000 | 3821.75 |
| 1448323200000 | 3845.36 |
| 1448409600000 | 3851.1 |
| 1448496000000 | 3846.24 |
| 1448582400000 | 3813.6 |
| 1448841600000 | 3775.91 |
| 1448928000000 | 3829.23 |
| 1449014400000 | 3817.54 |
| 1449100800000 | 3822.56 |
| 1449187200000 | 3829.29 |
| 1449446400000 | 3846.08 |
| 1449532800000 | 3783.83 |
| 1449619200000 | 3770.63 |
| 1449705600000 | 3767.56 |
| 1449792000000 | 3691.95 |
| 1450051200000 | 3671.49 |
| 1450137600000 | 3696.25 |
| 1450224000000 | 3719.68 |
| 1450310400000 | 3761.57 |
| 1450396800000 | 3746.24 |
| 1450656000000 | 3755.27 |
| 1450742400000 | 3767.56 |
| 1450828800000 | 3782.73 |
| 1450915200000 | 3793.86 |
| 1451260800000 | 3793.61 |
| 1451347200000 | 3795.82 |
| 1451433600000 | 3795.94 |
| 1451520000000 | 3789.08 |
| 1451865600000 | 3693.72 |
| 1451952000000 | 3719.12 |
| 1452038400000 | 3675.47 |
| 1452124800000 | 3591.72 |
| 1452211200000 | 3599.79 |
| 1452470400000 | 3553.84 |
| 1452556800000 | 3540.85 |
| 1452643200000 | 3584.03 |
| 1452729600000 | 3514.24 |
| 1452816000000 | 3486.95 |
| 1453075200000 | 3449.33 |
| 1453161600000 | 3507.49 |
| 1453248000000 | 3416.89 |
| 1453334400000 | 3401.7 |
| 1453420800000 | 3497.82 |
| 1453680000000 | 3519.18 |
| 1453766400000 | 3481.91 |
| 1453852800000 | 3502.04 |
| 1453939200000 | 3537.71 |
| 1454025600000 | 3641.92 |
| 1454284800000 | 3613.42 |
| 1454371200000 | 3542.21 |
| 1454457600000 | 3525.75 |
| 1454544000000 | 3618.12 |
| 1454630400000 | 3680.44 |
| 1454889600000 | 3678.65 |
| 1454976000000 | 3684.27 |
| 1455062400000 | 3671.99 |
| 1455148800000 | 3655.55 |
| 1455235200000 | 3621.6 |
| 1455494400000 | 3687.61 |
| 1455580800000 | 3719.94 |
| 1455667200000 | 3679.62 |
| 1455753600000 | 3736.29 |
| 1455840000000 | 3706.94 |
| 1456099200000 | 3710.55 |
| 1456185600000 | 3716.36 |
| 1456272000000 | 3671.75 |
| 1456358400000 | 3670.98 |
| 1456444800000 | 3724.01 |
| 1456704000000 | 3719.66 |
| 1456790400000 | 3773.04 |
| 1456876800000 | 3846 |
| 1456963200000 | 3923.01 |
| 1457049600000 | 3996.16 |
| 1457308800000 | 3995.8 |
| 1457395200000 | 3933.26 |
| 1457481600000 | 3978.69 |
| 1457568000000 | 3980.34 |
| 1457654400000 | 4028.67 |
| 1457913600000 | 4058.39 |
| 1458000000000 | 4017.4 |
| 1458086400000 | 4021.76 |
| 1458172800000 | 4144.52 |
| 1458259200000 | 4164.51 |
| 1458518400000 | 4144.8 |
| 1458604800000 | 4139.13 |
| 1458691200000 | 4128.43 |
| 1458777600000 | 4070.5 |
| 1459209600000 | 4027.17 |
| 1459296000000 | 4129.4399 |
| 1459382400000 | 4120.25 |
| 1459468800000 | 4100.06 |
| 1459728000000 | 4110.5 |
| 1459814400000 | 4037.24 |
| 1459900800000 | 4055.12 |
| 1459987200000 | 4069.52 |
| 1460073600000 | 4078.38 |
| 1460332800000 | 4077.37 |
| 1460419200000 | 4099.52 |
| 1460505600000 | 4164.9 |
| 1460592000000 | 4162.27 |
| 1460678400000 | 4196.45 |
| 1460937600000 | 4208.65 |
| 1461024000000 | 4282.03 |
| 1461110400000 | 4267.32 |
| 1461196800000 | 4267.93 |
| 1461283200000 | 4239.57 |
| 1461542400000 | 4217.35 |
| 1461628800000 | 4193.87 |
| 1461715200000 | 4166.05 |
| 1461801600000 | 4144.79 |
| 1461888000000 | 4134.11 |
| 1462147200000 | 4129.28 |
| 1462233600000 | 4077.8 |
| 1462320000000 | 4036.84 |
| 1462406400000 | 4019.72 |
| 1462492800000 | 3998.55 |
| 1462752000000 | 3996.13 |
| 1462838400000 | 3983.49 |
| 1462924800000 | 3994.8 |
| 1463011200000 | 4004.57 |
| 1463097600000 | 3967.38 |
| 1463356800000 | 3976.09 |
| 1463443200000 | 4028.25 |
| 1463529600000 | 4000.23 |
| 1463616000000 | 3935.13 |
| 1463702400000 | 3947.34 |
| 1463961600000 | 3964.98 |
| 1464048000000 | 3935.32 |
| 1464134400000 | 3981.21 |
| 1464220800000 | 4000.64 |
| 1464307200000 | 4032.4 |
| 1464566400000 | 4015.15 |
| 1464652800000 | 4006.35 |
| 1464739200000 | 4016.37 |
| 1464825600000 | 4031.36 |
| 1464912000000 | 4080.03 |
| 1465171200000 | 4156.84 |
| 1465257600000 | 4202.31 |
| 1465344000000 | 4213.72 |
| 1465430400000 | 4174.4399 |
| 1465516800000 | 4130.08 |
| 1465776000000 | 4082.5 |
| 1465862400000 | 4055.12 |
| 1465948800000 | 4075.38 |
| 1466035200000 | 4040.67 |
| 1466121600000 | 4065.42 |
| 1466380800000 | 4129.45 |
| 1466467200000 | 4131.06 |
| 1466553600000 | 4136.07 |
| 1466640000000 | 4153.02 |
| 1466726400000 | 4051.11 |
| 1466985600000 | 4027.17 |
| 1467072000000 | 4085 |
| 1467158400000 | 4168.84 |
| 1467244800000 | 4219.59 |
| 1467331200000 | 4234.7299 |
| 1467590400000 | 4265.35 |
| 1467676800000 | 4241.16 |
| 1467763200000 | 4232.6 |
| 1467849600000 | 4242.4 |
| 1467936000000 | 4232.45 |
| 1468195200000 | 4278.6 |
| 1468281600000 | 4310.6899 |
| 1468368000000 | 4339.84 |
| 1468454400000 | 4331.39 |
| 1468540800000 | 4362.14 |
| 1468800000000 | 4370.07 |
| 1468886400000 | 4361.37 |
| 1468972800000 | 4390.4 |
| 1469059200000 | 4359.16 |
| 1469145600000 | 4364.63 |
| 1469404800000 | 4351.91 |
| 1469491200000 | 4363.33 |
| 1469577600000 | 4385.29 |
| 1469664000000 | 4394.88 |
| 1469750400000 | 4349.75 |
| 1470009600000 | 4415.4799 |
| 1470096000000 | 4376.95 |
| 1470182400000 | 4335.7299 |
| 1470268800000 | 4336.82 |
| 1470355200000 | 4350.57 |
| 1470614400000 | 4416.49 |
| 1470700800000 | 4423.84 |
| 1470787200000 | 4439.71 |
| 1470873600000 | 4421.61 |
| 1470960000000 | 4410.53 |
| 1471219200000 | 4421.96 |
| 1471305600000 | 4429.3 |
| 1471392000000 | 4395.81 |
| 1471478400000 | 4443.65 |
| 1471564800000 | 4400.01 |
| 1471824000000 | 4400.71 |
| 1471910400000 | 4392.13 |
| 1471996800000 | 4403.37 |
| 1472083200000 | 4422.25 |
| 1472169600000 | 4419.76 |
| 1472428800000 | 4353.33 |
| 1472515200000 | 4348.63 |
| 1472601600000 | 4345.9 |
| 1472688000000 | 4326.3 |
| 1472774400000 | 4313.54 |
| 1473033600000 | 4359.58 |
| 1473120000000 | 4414.66 |
| 1473206400000 | 4425.49 |
| 1473292800000 | 4407.04 |
| 1473379200000 | 4348.55 |
| 1473638400000 | 4331.99 |
| 1473724800000 | 4274.79 |
| 1473811200000 | 4245.06 |
| 1473897600000 | 4277.55 |
| 1473984000000 | 4285.13 |
| 1474243200000 | 4336.03 |
| 1474329600000 | 4324.95 |
| 1474416000000 | 4349.43 |
| 1474502400000 | 4394.29 |
| 1474588800000 | 4388.53 |
| 1474848000000 | 4367.24 |
| 1474934400000 | 4396.42 |
| 1475020800000 | 4382.81 |
| 1475107200000 | 4419.87 |
| 1475193600000 | 4356.71 |
| 1475452800000 | 4387.89 |
| 1475539200000 | 4406.67 |
| 1475625600000 | 4386.09 |
| 1475712000000 | 4383.49 |
| 1475798400000 | 4358.52 |
| 1476057600000 | 4326.67 |
| 1476144000000 | 4298.45 |
| 1476230400000 | 4225.49 |
| 1476316800000 | 4208.03 |
| 1476403200000 | 4248.15 |
| 1476662400000 | 4240.14 |
| 1476748800000 | 4289.7 |
| 1476835200000 | 4296.15 |
| 1476921600000 | 4284.12 |
| 1477008000000 | 4269.1899 |
| 1477267200000 | 4294.07 |
| 1477353600000 | 4301.14 |
| 1477440000000 | 4279.6899 |
| 1477526400000 | 4270.85 |
| 1477612800000 | 4256.36 |
| 1477872000000 | 4260.99 |
| 1477958400000 | 4272.81 |
| 1478044800000 | 4272.9799 |
| 1478131200000 | 4248.85 |
| 1478217600000 | 4233.36 |
| 1478476800000 | 4248.34 |
| 1478563200000 | 4294.4399 |
| 1478649600000 | 4222.83 |
| 1478736000000 | 4248.7 |
| 1478822400000 | 4158.74 |
| 1479081600000 | 4078.1 |
| 1479168000000 | 4105.22 |
| 1479254400000 | 4120.06 |
| 1479340800000 | 4132.86 |
| 1479427200000 | 4118.72 |
| 1479686400000 | 4107.53 |
| 1479772800000 | 4103.58 |
| 1479859200000 | 4115.04 |
| 1479945600000 | 4090.85 |
| 1480032000000 | 4127.2 |
| 1480291200000 | 4152.86 |
| 1480377600000 | 4149.45 |
| 1480464000000 | 4151.12 |
| 1480550400000 | 4201.31 |
| 1480636800000 | 4223.11 |
| 1480896000000 | 4252.58 |
| 1480982400000 | 4271.77 |
| 1481068800000 | 4288.57 |
| 1481155200000 | 4305.51 |
| 1481241600000 | 4285.56 |
| 1481500800000 | 4286.86 |
| 1481587200000 | 4297.47 |
| 1481673600000 | 4288.93 |
| 1481760000000 | 4224.31 |
| 1481846400000 | 4208.86 |
| 1482105600000 | 4188.34 |
| 1482192000000 | 4166.86 |
| 1482278400000 | 4159.15 |
| 1482364800000 | 4119.08 |
| 1482451200000 | 4108.82 |
| 1482796800000 | 4138.54 |
| 1482883200000 | 4172.89 |
| 1482969600000 | 4192.4 |
| 1483056000000 | 4216.06 |
| 1483315200000 | 4216.06 |
| 1483401600000 | 4203.52 |
| 1483488000000 | 4255.59 |
| 1483574400000 | 4325.33 |
| 1483660800000 | 4340.54 |
| 1483920000000 | 4341.91 |
| 1484006400000 | 4378 |
| 1484092800000 | 4355.95 |
| 1484179200000 | 4379.53 |
| 1484265600000 | 4396.1 |
| 1484524800000 | 4370.87 |
| 1484611200000 | 4397.4799 |
| 1484697600000 | 4386.05 |
| 1484784000000 | 4375.62 |
| 1484870400000 | 4364.62 |
| 1485129600000 | 4410.68 |
| 1485216000000 | 4442.5 |
| 1485302400000 | 4449.84 |
| 1485388800000 | 4459.59 |
| 1485475200000 | 4457.27 |
| 1485734400000 | 4454.7299 |
| 1485820800000 | 4449.04 |
| 1485907200000 | 4458.22 |
| 1485993600000 | 4460.66 |
| 1486080000000 | 4466.1 |
| 1486339200000 | 4493.12 |
| 1486425600000 | 4485.82 |
| 1486512000000 | 4483.82 |
| 1486598400000 | 4491.9799 |
| 1486684800000 | 4505.99 |
| 1486944000000 | 4520.22 |
| 1487030400000 | 4475.24 |
| 1487116800000 | 4484.13 |
| 1487203200000 | 4518.68 |
| 1487289600000 | 4516.67 |
| 1487548800000 | 4510.67 |
| 1487635200000 | 4499.79 |
| 1487721600000 | 4545.29 |
| 1487808000000 | 4580.91 |
| 1487894400000 | 4576.13 |
| 1488153600000 | 4569.16 |
| 1488240000000 | 4569.81 |
| 1488326400000 | 4578.25 |
| 1488412800000 | 4599.45 |
| 1488499200000 | 4576.2 |
| 1488758400000 | 4605.59 |
| 1488844800000 | 4608.81 |
| 1488931200000 | 4600.12 |
| 1489017600000 | 4563.08 |
| 1489104000000 | 4576.35 |
| 1489363200000 | 4595.83 |
| 1489449600000 | 4606.84 |
| 1489536000000 | 4606.35 |
| 1489622400000 | 4691.57 |
| 1489708800000 | 4704.61 |
| 1489968000000 | 4709.35 |
| 1490054400000 | 4704.79 |
| 1490140800000 | 4667.47 |
| 1490227200000 | 4668.26 |
| 1490313600000 | 4685.74 |
| 1490572800000 | 4683.81 |
| 1490659200000 | 4723.78 |
| 1490745600000 | 4757.8 |
| 1490832000000 | 4757 |
| 1490918400000 | 4742.31 |
| 1491177600000 | 4769.81 |
| 1491264000000 | 4764.75 |
| 1491350400000 | 4748.57 |
| 1491436800000 | 4739.63 |
| 1491523200000 | 4737.4399 |
| 1491782400000 | 4741.82 |
| 1491868800000 | 4737.72 |
| 1491955200000 | 4754.1 |
| 1492041600000 | 4741.65 |
| 1492473600000 | 4705.54 |
| 1492560000000 | 4693.1899 |
| 1492646400000 | 4700.45 |
| 1492732800000 | 4720.4799 |
| 1492992000000 | 4733.34 |
| 1493078400000 | 4779.36 |
| 1493164800000 | 4804.85 |
| 1493251200000 | 4794.09 |
| 1493337600000 | 4802.26 |
| 1493596800000 | 4805.55 |
| 1493683200000 | 4861.65 |
| 1493769600000 | 4902.75 |
| 1493856000000 | 4891.89 |
| 1493942400000 | 4892.06 |
| 1494201600000 | 4907.16 |
| 1494288000000 | 4894.58 |
| 1494374400000 | 4886.12 |
| 1494460800000 | 4920.47 |
| 1494547200000 | 4914.4399 |
| 1494806400000 | 4936.18 |
| 1494892800000 | 4917.31 |
| 1494979200000 | 4915.71 |
| 1495065600000 | 4910.2299 |
| 1495152000000 | 4927.6899 |
| 1495411200000 | 4940.29 |
| 1495497600000 | 4950.6899 |
| 1495584000000 | 4962.2299 |
| 1495670400000 | 4981.11 |
| 1495756800000 | 4987.43 |
| 1496016000000 | 4984.91 |
| 1496102400000 | 4966.83 |
| 1496188800000 | 4984.93 |
| 1496275200000 | 5002.68 |
| 1496361600000 | 5030.6 |
| 1496620800000 | 5049.62 |
| 1496707200000 | 5050.18 |
| 1496793600000 | 5044.07 |
| 1496880000000 | 5034.02 |
| 1496966400000 | 5049.97 |
| 1497225600000 | 5047.54 |
| 1497312000000 | 5070.71 |
| 1497398400000 | 5109.16 |
| 1497484800000 | 5054.78 |
| 1497571200000 | 5031.56 |
| 1497830400000 | 5043.56 |
| 1497916800000 | 5012.47 |
| 1498003200000 | 4978.74 |
| 1498089600000 | 4993.12 |
| 1498176000000 | 5006.75 |
| 1498435200000 | 5004.17 |
| 1498521600000 | 5013.11 |
| 1498608000000 | 5014.33 |
| 1498694400000 | 5064.34 |
| 1498780800000 | 5042.57 |
| 1499040000000 | 5041.18 |
| 1499126400000 | 5022.04 |
| 1499212800000 | 5057.29 |
| 1499299200000 | 5035.13 |
| 1499385600000 | 5029.1899 |
| 1499644800000 | 5042.27 |
| 1499731200000 | 5023.13 |
| 1499817600000 | 5038.4799 |
| 1499904000000 | 5068.25 |
| 1499990400000 | 5107.86 |
| 1500249600000 | 5129.6 |
| 1500336000000 | 5152.83 |
| 1500422400000 | 5177.67 |
| 1500508800000 | 5136.55 |
| 1500595200000 | 5169.14 |
| 1500854400000 | 5174.72 |
| 1500940800000 | 5189.38 |
| 1501027200000 | 5203.93 |
| 1501113600000 | 5246.1 |
| 1501200000000 | 5229.32 |
| 1501459200000 | 5212.39 |
| 1501545600000 | 5238.76 |
| 1501632000000 | 5252.84 |
| 1501718400000 | 5240.34 |
| 1501804800000 | 5229.72 |
| 1502064000000 | 5214.74 |
| 1502150400000 | 5223.06 |
| 1502236800000 | 5218.78 |
| 1502323200000 | 5243.65 |
| 1502409600000 | 5194.34 |
| 1502668800000 | 5231.99 |
| 1502755200000 | 5205.99 |
| 1502841600000 | 5191.41 |
| 1502928000000 | 5187.99 |
| 1503014400000 | 5179.57 |
| 1503273600000 | 5177.29 |
| 1503360000000 | 5191.6 |
| 1503446400000 | 5191.9799 |
| 1503532800000 | 5202.41 |
| 1503619200000 | 5200.63 |
| 1503878400000 | 5219.77 |
| 1503964800000 | 5199.29 |
| 1504051200000 | 5211.81 |
| 1504137600000 | 5214.2299 |
| 1504224000000 | 5215.47 |
| 1504483200000 | 5156.91 |
| 1504569600000 | 5178.77 |
| 1504656000000 | 5171.53 |
| 1504742400000 | 5206.04 |
| 1504828800000 | 5217.38 |
| 1505088000000 | 5213.99 |
| 1505174400000 | 5219.16 |
| 1505260800000 | 5212.67 |
| 1505347200000 | 5203.1 |
| 1505433600000 | 5214.96 |
| 1505692800000 | 5246.85 |
| 1505779200000 | 5219.22 |
| 1505865600000 | 5233.3 |
| 1505952000000 | 5213.3 |
| 1506038400000 | 5226.62 |
| 1506297600000 | 5199.5 |
| 1506384000000 | 5177.59 |
| 1506470400000 | 5187.29 |
| 1506556800000 | 5173.64 |
| 1506643200000 | 5186.01 |
| 1506902400000 | 5214.92 |
| 1506988800000 | 5203.85 |
| 1507075200000 | 5214.71 |
| 1507161600000 | 5227.02 |
| 1507248000000 | 5255.76 |
| 1507507200000 | 5274.22 |
| 1507593600000 | 5296.43 |
| 1507680000000 | 5286.4399 |
| 1507766400000 | 5319.75 |
| 1507852800000 | 5342.87 |
| 1508112000000 | 5346.77 |
| 1508198400000 | 5331.21 |
| 1508284800000 | 5326.21 |
| 1508371200000 | 5315.22 |
| 1508457600000 | 5311.04 |
| 1508716800000 | 5311.1899 |
| 1508803200000 | 5308.22 |
| 1508889600000 | 5338.71 |
| 1508976000000 | 5332.55 |
| 1509062400000 | 5353.76 |
| 1509321600000 | 5381.7299 |
| 1509408000000 | 5383.33 |
| 1509494400000 | 5412.29 |
| 1509580800000 | 5406.78 |
| 1509667200000 | 5395.77 |
| 1509926400000 | 5404.8 |
| 1510012800000 | 5446.43 |
| 1510099200000 | 5435.16 |
| 1510185600000 | 5459.57 |
| 1510272000000 | 5446.6899 |
| 1510531200000 | 5433.87 |
| 1510617600000 | 5419.9399 |
| 1510704000000 | 5377.91 |
| 1510790400000 | 5351.56 |
| 1510876800000 | 5403.49 |
| 1511136000000 | 5408.21 |
| 1511222400000 | 5452.28 |
| 1511308800000 | 5497.16 |
| 1511395200000 | 5504.9 |
| 1511481600000 | 5508.35 |
| 1511740800000 | 5499.51 |
| 1511827200000 | 5519.28 |
| 1511913600000 | 5524.72 |
| 1512000000000 | 5509.71 |
| 1512086400000 | 5513.42 |
| 1512345600000 | 5501.41 |
| 1512432000000 | 5528.37 |
| 1512518400000 | 5458.91 |
| 1512604800000 | 5447.6899 |
| 1512691200000 | 5498.35 |
| 1512950400000 | 5534.68 |
| 1513036800000 | 5550.05 |
| 1513123200000 | 5568.86 |
| 1513209600000 | 5572.29 |
| 1513296000000 | 5534.07 |
| 1513555200000 | 5544.93 |
| 1513641600000 | 5533.64 |
| 1513728000000 | 5541.43 |
| 1513814400000 | 5539.9799 |
| 1513900800000 | 5556.01 |
| 1514332800000 | 5593.77 |
| 1514419200000 | 5614.14 |
| 1514505600000 | 5652.31 |
| 1514851200000 | 5705.3 |
| 1514937600000 | 5767.77 |
| 1515024000000 | 5842.54 |
| 1515110400000 | 5857.15 |
| 1515369600000 | 5883 |
| 1515456000000 | 5874.2299 |
| 1515542400000 | 5878.14 |
| 1515628800000 | 5898.21 |
| 1515715200000 | 5934.05 |
| 1515974400000 | 5980.38 |
| 1516060800000 | 5993.55 |
| 1516147200000 | 5998.31 |
| 1516233600000 | 5964.53 |
| 1516320000000 | 6030.33 |
| 1516579200000 | 6049.24 |
| 1516665600000 | 6115.72 |
| 1516752000000 | 6160.58 |
| 1516838400000 | 6165.85 |
| 1516924800000 | 6164.49 |
| 1517184000000 | 6177.33 |
| 1517270400000 | 6115.46 |
| 1517356800000 | 6111.58 |
| 1517443200000 | 6116 |
| 1517529600000 | 6086.45 |
| 1517788800000 | 5999.78 |
| 1517875200000 | 5866.52 |
| 1517961600000 | 5870.6899 |
| 1518048000000 | 5877.09 |
| 1518134400000 | 5803.29 |
| 1518393600000 | 5828.26 |
| 1518480000000 | 5878.74 |
| 1518566400000 | 5897.26 |
| 1518652800000 | 5994.85 |
| 1518739200000 | 5998.01 |
| 1518998400000 | 6069.9799 |
| 1519084800000 | 6024.95 |
| 1519171200000 | 6070.37 |
| 1519257600000 | 6031.91 |
| 1519344000000 | 6095.62 |
| 1519603200000 | 6145.34 |
| 1519689600000 | 6111.03 |
| 1519776000000 | 6062.72 |
| 1519862400000 | 6050.25 |
| 1519948800000 | 6018.28 |
| 1520208000000 | 5964.75 |
| 1520294400000 | 6025.53 |
| 1520380800000 | 5956.24 |
| 1520467200000 | 5982.15 |
| 1520553600000 | 5992.34 |
| 1520812800000 | 6086.78 |
| 1520899200000 | 6113.91 |
| 1520985600000 | 6097.1 |
| 1521072000000 | 6040.39 |
| 1521158400000 | 6009.92 |
| 1521417600000 | 5986.16 |
| 1521504000000 | 5982.81 |
| 1521590400000 | 5989.75 |
| 1521676800000 | 5993.61 |
| 1521763200000 | 5912.67 |
| 1522022400000 | 5919.89 |
| 1522108800000 | 5956.51 |
| 1522195200000 | 5907.91 |
| 1522281600000 | 5935.88 |
| 1522713600000 | 5934.01 |
| 1522800000000 | 5819.72 |
| 1522886400000 | 5898.32 |
| 1522972800000 | 5919.5 |
| 1523232000000 | 5951.6899 |
| 1523318400000 | 5984.51 |
| 1523404800000 | 6017.61 |
| 1523491200000 | 6003.03 |
| 1523577600000 | 6015.1899 |
| 1523836800000 | 6013.12 |
| 1523923200000 | 6018.46 |
| 1524009600000 | 6074.31 |
| 1524096000000 | 6122.91 |
| 1524182400000 | 6082.03 |
| 1524441600000 | 6050.92 |
| 1524528000000 | 6046.64 |
| 1524614400000 | 5996.03 |
| 1524700800000 | 6007.79 |
| 1524787200000 | 6032.47 |
| 1525046400000 | 6072.46 |
| 1525132800000 | 6054.74 |
| 1525219200000 | 6013.12 |
| 1525305600000 | 5981.41 |
| 1525392000000 | 5920.54 |
| 1525651200000 | 5876.82 |
| 1525737600000 | 5890.92 |
| 1525824000000 | 5892.77 |
| 1525910400000 | 5875.86 |
| 1525996800000 | 5928.51 |
| 1526256000000 | 5898.33 |
| 1526342400000 | 5863.55 |
| 1526428800000 | 5863.79 |
| 1526515200000 | 5855.35 |
| 1526601600000 | 5842.9 |
| 1526860800000 | 5833.35 |
| 1526947200000 | 5839.6 |
| 1527033600000 | 5725.08 |
| 1527120000000 | 5741.11 |
| 1527206400000 | 5751.86 |
| 1527465600000 | 5719.83 |
| 1527552000000 | 5711.03 |
| 1527638400000 | 5578.05 |
| 1527724800000 | 5603.29 |
| 1527811200000 | 5650.86 |
| 1528070400000 | 5690.05 |
| 1528156800000 | 5717.01 |
| 1528243200000 | 5719.58 |
| 1528329600000 | 5749.3 |
| 1528416000000 | 5692.46 |
| 1528675200000 | 5690.51 |
| 1528761600000 | 5664.72 |
| 1528848000000 | 5617.42 |
| 1528934400000 | 5588.49 |
| 1529020800000 | 5563.7 |
| 1529280000000 | 5483.56 |
| 1529366400000 | 5415.52 |
| 1529452800000 | 5443.3 |
| 1529539200000 | 5371.53 |
| 1529625600000 | 5353.45 |
| 1529884800000 | 5293.86 |
| 1529971200000 | 5284.79 |
| 1530057600000 | 5240.61 |
| 1530144000000 | 5213.29 |
| 1530230400000 | 5285.62 |
| 1530489600000 | 5245.47 |
| 1530576000000 | 5230.87 |
| 1530662400000 | 5266.36 |
| 1530748800000 | 5286.9799 |
| 1530835200000 | 5254.99 |
| 1531094400000 | 5323.62 |
| 1531180800000 | 5392.78 |
| 1531267200000 | 5358.99 |
| 1531353600000 | 5381.6899 |
| 1531440000000 | 5384.32 |
| 1531699200000 | 5380.4 |
| 1531785600000 | 5379.17 |
| 1531872000000 | 5385.2299 |
| 1531958400000 | 5409.43 |
| 1532044800000 | 5439.8 |
| 1532304000000 | 5442.24 |
| 1532390400000 | 5450.05 |
| 1532476800000 | 5508.03 |
| 1532563200000 | 5534.75 |
| 1532649600000 | 5547.34 |
| 1532908800000 | 5561.5 |
| 1532995200000 | 5569.07 |
| 1533081600000 | 5610.38 |
| 1533168000000 | 5543.15 |
| 1533254400000 | 5542.43 |
| 1533513600000 | 5536.22 |
| 1533600000000 | 5610.03 |
| 1533686400000 | 5635.54 |
| 1533772800000 | 5644.77 |
| 1533859200000 | 5587.2299 |
| 1534118400000 | 5496.64 |
| 1534204800000 | 5492.03 |
| 1534291200000 | 5482.01 |
| 1534377600000 | 5470.11 |
| 1534464000000 | 5471.85 |
| 1534723200000 | 5491.51 |
| 1534809600000 | 5525.79 |
| 1534896000000 | 5532.7 |
| 1534982400000 | 5588.55 |
| 1535068800000 | 5560.81 |
| 1535328000000 | 5601.78 |
| 1535414400000 | 5635.47 |
| 1535500800000 | 5618.46 |
| 1535587200000 | 5594.15 |
| 1535673600000 | 5574.4799 |
| 1535932800000 | 5560.07 |
| 1536019200000 | 5542.2299 |
| 1536105600000 | 5460.18 |
| 1536192000000 | 5466.84 |
| 1536278400000 | 5464.27 |
| 1536537600000 | 5443.9 |
| 1536624000000 | 5425.54 |
| 1536710400000 | 5435.9 |
| 1536796800000 | 5481.36 |
| 1536883200000 | 5522.59 |
| 1537142400000 | 5484.24 |
| 1537228800000 | 5476.76 |
| 1537315200000 | 5500.4 |
| 1537401600000 | 5523 |
| 1537488000000 | 5562.62 |
| 1537747200000 | 5555.18 |
| 1537833600000 | 5560.83 |
| 1537920000000 | 5552.03 |
| 1538006400000 | 5558.71 |
| 1538092800000 | 5600.15 |
| 1538352000000 | 5585.6899 |
| 1538438400000 | 5561.26 |
| 1538524800000 | 5574.52 |
| 1538611200000 | 5513.71 |
| 1538697600000 | 5466.8 |
| 1538956800000 | 5426.06 |
| 1539043200000 | 5395.82 |
| 1539129600000 | 5345.8 |
| 1539216000000 | 5245.01 |
| 1539302400000 | 5316.09 |
| 1539561600000 | 5277.29 |
| 1539648000000 | 5306.2299 |
| 1539734400000 | 5354.51 |
| 1539820800000 | 5341.11 |
| 1539907200000 | 5323.11 |
| 1540166400000 | 5318.03 |
| 1540252800000 | 5232.12 |
| 1540339200000 | 5203.34 |
| 1540425600000 | 5197.83 |
| 1540512000000 | 5146.36 |
| 1540771200000 | 5145.6899 |
| 1540857600000 | 5133.95 |
| 1540944000000 | 5230.51 |
| 1541030400000 | 5282.2 |
| 1541116800000 | 5364.21 |
| 1541376000000 | 5332.7 |
| 1541462400000 | 5338.84 |
| 1541548800000 | 5355.42 |
| 1541635200000 | 5368.92 |
| 1541721600000 | 5304.6 |
| 1541980800000 | 5232.96 |
| 1542067200000 | 5214.74 |
| 1542153600000 | 5221.7 |
| 1542240000000 | 5244.01 |
| 1542326400000 | 5291.42 |
| 1542585600000 | 5297.85 |
| 1542672000000 | 5249.77 |
| 1542758400000 | 5245.9799 |
| 1542844800000 | 5241.9399 |
| 1542931200000 | 5253.14 |
| 1543190400000 | 5310.95 |
| 1543276800000 | 5285.9 |
| 1543363200000 | 5277.18 |
| 1543449600000 | 5316.15 |
| 1543536000000 | 5316.82 |
| 1543795200000 | 5410.97 |
| 1543881600000 | 5390.9799 |
| 1543968000000 | 5368.53 |
| 1544054400000 | 5317.65 |
| 1544140800000 | 5303.11 |
| 1544400000000 | 5252.53 |
| 1544486400000 | 5217.9 |
| 1544572800000 | 5260.68 |
| 1544659200000 | 5296.22 |
| 1544745600000 | 5230 |
| 1545004800000 | 5242.12 |
| 1545091200000 | 5172.74 |
| 1545177600000 | 5221.13 |
| 1545264000000 | 5204.56 |
| 1545350400000 | 5219.91 |
| 1545609600000 | 5230.31 |
| 1545868800000 | 5231.63 |
| 1545955200000 | 5256.03 |
| 1546214400000 | 5283.53 |
| 1546387200000 | 5241.5 |
| 1546473600000 | 5246.3 |
| 1546560000000 | 5303.49 |
| 1546819200000 | 5382.58 |
| 1546905600000 | 5393.32 |
| 1546992000000 | 5427.2 |
| 1547078400000 | 5501.41 |
| 1547164800000 | 5511.08 |
| 1547424000000 | 5479.55 |
| 1547510400000 | 5516.2299 |
| 1547596800000 | 5527.63 |
| 1547683200000 | 5530.77 |
| 1547769600000 | 5548.85 |
| 1548028800000 | 5545.43 |
| 1548115200000 | 5517.33 |
| 1548201600000 | 5497.1899 |
| 1548288000000 | 5531.76 |
| 1548374400000 | 5582.58 |
| 1548633600000 | 5588.02 |
| 1548720000000 | 5556.61 |
| 1548806400000 | 5545.18 |
| 1548892800000 | 5579.76 |
| 1548979200000 | 5571.05 |
| 1549238400000 | 5552.18 |
| 1549324800000 | 5554.54 |
| 1549411200000 | 5560.3 |
| 1549497600000 | 5589.62 |
| 1549584000000 | 5570.92 |
| 1549843200000 | 5555.89 |
| 1549929600000 | 5551.34 |
| 1550016000000 | 5585.63 |
| 1550102400000 | 5574.65 |
| 1550188800000 | 5550.05 |
| 1550448000000 | 5575.81 |
| 1550534400000 | 5584.04 |
| 1550620800000 | 5647.86 |
| 1550707200000 | 5655.66 |
| 1550793600000 | 5645.01 |
| 1551052800000 | 5658.78 |
| 1551139200000 | 5642.68 |
| 1551225600000 | 5611.82 |
| 1551312000000 | 5555.13 |
| 1551398400000 | 5530.13 |
| 1551657600000 | 5540.07 |
| 1551744000000 | 5515.62 |
| 1551830400000 | 5499.84 |
| 1551916800000 | 5513.25 |
| 1552003200000 | 5476.66 |
| 1552262400000 | 5448.42 |
| 1552348800000 | 5476.43 |
| 1552435200000 | 5497.4 |
| 1552521600000 | 5508.83 |
| 1552608000000 | 5536.4799 |
| 1552867200000 | 5566.96 |
| 1552953600000 | 5601.01 |
| 1553040000000 | 5565.67 |
| 1553126400000 | 5577.25 |
| 1553212800000 | 5593.55 |
| 1553472000000 | 5525.01 |
| 1553558400000 | 5539.15 |
| 1553644800000 | 5506.03 |
| 1553731200000 | 5514.5 |
| 1553817600000 | 5542.1899 |
| 1554076800000 | 5575.65 |
| 1554163200000 | 5597.81 |
| 1554249600000 | 5649.9 |
| 1554336000000 | 5655.36 |
| 1554422400000 | 5653.95 |
| 1554681600000 | 5652.6 |
| 1554768000000 | 5689.05 |
| 1554854400000 | 5688.97 |
| 1554940800000 | 5651.91 |
| 1555027200000 | 5666.67 |
| 1555286400000 | 5667.8 |
| 1555372800000 | 5666.27 |
| 1555459200000 | 5688.4399 |
| 1555545600000 | 5667.33 |
| 1555977600000 | 5703.97 |
| 1556064000000 | 5708.24 |
| 1556150400000 | 5673.84 |
| 1556236800000 | 5689.25 |
| 1556496000000 | 5740.54 |
| 1556582400000 | 5744.81 |
| 1556668800000 | 5749.08 |
| 1556755200000 | 5736.26 |
| 1556841600000 | 5738.52 |
| 1557100800000 | 5631.25 |
| 1557187200000 | 5651.7299 |
| 1557273600000 | 5609.2299 |
| 1557360000000 | 5557.79 |
| 1557446400000 | 5577.88 |
| 1557705600000 | 5496.84 |
| 1557792000000 | 5492.54 |
| 1557878400000 | 5475.1899 |
| 1557964800000 | 5462.74 |
| 1558051200000 | 5404.95 |
| 1558310400000 | 5409.49 |
| 1558396800000 | 5394.03 |
| 1558483200000 | 5391.52 |
| 1558569600000 | 5352.09 |
| 1558656000000 | 5375.7299 |
| 1558915200000 | 5383.79 |
| 1559001600000 | 5381.52 |
| 1559088000000 | 5359.02 |
| 1559174400000 | 5348.38 |
| 1559260800000 | 5357.95 |
| 1559520000000 | 5374.96 |
| 1559606400000 | 5418.62 |
| 1559692800000 | 5438.91 |
| 1559779200000 | 5436.51 |
| 1559865600000 | 5460.08 |
| 1560124800000 | 5485.6 |
| 1560211200000 | 5521.46 |
| 1560297600000 | 5527.4399 |
| 1560384000000 | 5524.18 |
| 1560470400000 | 5509.27 |
| 1560729600000 | 5494.6 |
| 1560816000000 | 5556.03 |
| 1560902400000 | 5647 |
| 1560988800000 | 5743.1899 |
| 1561075200000 | 5758.09 |
| 1561334400000 | 5751.51 |
| 1561420800000 | 5748.22 |
| 1561507200000 | 5744.27 |
| 1561593600000 | 5785.55 |
| 1561680000000 | 5797.29 |
| 1561939200000 | 5883.92 |
| 1562025600000 | 5855.8 |
| 1562112000000 | 5849.47 |
| 1562198400000 | 5826.47 |
| 1562284800000 | 5793.61 |
| 1562544000000 | 5759.3 |
| 1562630400000 | 5746.83 |
| 1562716800000 | 5771.54 |
| 1562803200000 | 5802.65 |
| 1562889600000 | 5766.52 |
| 1563148800000 | 5789.87 |
| 1563235200000 | 5781.89 |
| 1563321600000 | 5767.83 |
| 1563408000000 | 5753.89 |
| 1563494400000 | 5803.68 |
| 1563753600000 | 5782.77 |
| 1563840000000 | 5776.72 |
| 1563926400000 | 5760.87 |
| 1564012800000 | 5782.75 |
| 1564099200000 | 5729.91 |
| 1564358400000 | 5710.08 |
| 1564444800000 | 5703.57 |
| 1564531200000 | 5688.42 |
| 1564617600000 | 5644.6 |
| 1564704000000 | 5569.9399 |
| 1564963200000 | 5473.71 |
| 1565049600000 | 5448.6899 |
| 1565136000000 | 5452.61 |
| 1565222400000 | 5450.82 |
| 1565308800000 | 5434.28 |
| 1565568000000 | 5422.9799 |
| 1565654400000 | 5353.37 |
| 1565740800000 | 5360.65 |
| 1565827200000 | 5299.3 |
| 1565913600000 | 5325.39 |
| 1566172800000 | 5367.7299 |
| 1566259200000 | 5351.09 |
| 1566345600000 | 5341.93 |
| 1566432000000 | 5327.2299 |
| 1566518400000 | 5343.13 |
| 1566777600000 | 5260.61 |
| 1566864000000 | 5250.27 |
| 1566950400000 | 5242.66 |
| 1567036800000 | 5319.34 |
| 1567123200000 | 5398.15 |
| 1567382400000 | 5354.09 |
| 1567468800000 | 5315.32 |
| 1567555200000 | 5370.7 |
| 1567641600000 | 5409.34 |
| 1567728000000 | 5450.38 |
| 1567987200000 | 5474.49 |
| 1568073600000 | 5498.6899 |
| 1568160000000 | 5568.95 |
| 1568246400000 | 5579.99 |
| 1568332800000 | 5609.43 |
| 1568592000000 | 5591.22 |
| 1568678400000 | 5573.7299 |
| 1568764800000 | 5524.4 |
| 1568851200000 | 5483.54 |
| 1568937600000 | 5514.31 |
| 1569196800000 | 5469.4399 |
| 1569283200000 | 5481.27 |
| 1569369600000 | 5446.54 |
| 1569456000000 | 5458.22 |
| 1569542400000 | 5459.78 |
| 1569801600000 | 5450.95 |
| 1569888000000 | 5456.28 |
| 1569974400000 | 5390.72 |
| 1570060800000 | 5384.82 |
| 1570147200000 | 5379.54 |
| 1570406400000 | 5392.04 |
| 1570492800000 | 5404.86 |
| 1570579200000 | 5384.12 |
| 1570665600000 | 5382.9 |
| 1570752000000 | 5442.34 |
| 1571011200000 | 5464.6899 |
| 1571097600000 | 5453.99 |
| 1571184000000 | 5470.18 |
| 1571270400000 | 5470.65 |
| 1571356800000 | 5454.15 |
| 1571616000000 | 5466.4399 |
| 1571702400000 | 5499.72 |
| 1571788800000 | 5487.2 |
| 1571875200000 | 5494.4399 |
| 1571961600000 | 5486.6899 |
| 1572220800000 | 5499.25 |
| 1572307200000 | 5497.03 |
| 1572393600000 | 5547.08 |
| 1572480000000 | 5578.81 |
| 1572566400000 | 5584.22 |
| 1572825600000 | 5643.18 |
| 1572912000000 | 5685.64 |
| 1572998400000 | 5668.83 |
| 1573084800000 | 5713.27 |
| 1573171200000 | 5709.24 |
| 1573430400000 | 5667.78 |
| 1573516800000 | 5691 |
| 1573603200000 | 5650.1 |
| 1573689600000 | 5614.55 |
| 1573776000000 | 5629.33 |
| 1574035200000 | 5646.63 |
| 1574121600000 | 5618.28 |
| 1574208000000 | 5585.02 |
| 1574294400000 | 5537 |
| 1574380800000 | 5568.79 |
| 1574640000000 | 5563.4 |
| 1574726400000 | 5541.14 |
| 1574812800000 | 5550.32 |
| 1574899200000 | 5532.1899 |
| 1574985600000 | 5485.24 |
| 1575244800000 | 5466.51 |
| 1575331200000 | 5430.5 |
| 1575417600000 | 5425.8 |
| 1575504000000 | 5449 |
| 1575590400000 | 5463.79 |
| 1575849600000 | 5459.92 |
| 1575936000000 | 5450.01 |
| 1576022400000 | 5450.02 |
| 1576108800000 | 5512.41 |
| 1576195200000 | 5601.5 |
| 1576454400000 | 5572.2299 |
| 1576540800000 | 5588.14 |
| 1576627200000 | 5642.06 |
| 1576713600000 | 5640.7299 |
| 1576800000000 | 5640.08 |
| 1577059200000 | 5639.95 |
| 1577145600000 | 5626.68 |
| 1577404800000 | 5642.65 |
| 1577664000000 | 5671.11 |
| 1577750400000 | 5674.81 |
| 1577923200000 | 5721.35 |
| 1578009600000 | 5717.07 |
| 1578268800000 | 5674.15 |
| 1578355200000 | 5717.55 |
| 1578441600000 | 5658.12 |
| 1578528000000 | 5682.39 |
| 1578614400000 | 5709.86 |
| 1578873600000 | 5715.38 |
| 1578960000000 | 5700.68 |
| 1579046400000 | 5663.9399 |
| 1579132800000 | 5696.91 |
| 1579219200000 | 5706.04 |
| 1579478400000 | 5659.83 |
| 1579564800000 | 5608.37 |
| 1579651200000 | 5607.11 |
| 1579737600000 | 5568.81 |
| 1579824000000 | 5566.25 |
| 1580083200000 | 5486.15 |
| 1580169600000 | 5394.84 |
| 1580256000000 | 5395.79 |
| 1580342400000 | 5359.74 |
| 1580428800000 | 5311.93 |
| 1580688000000 | 5252.1899 |
| 1580774400000 | 5326.02 |
| 1580860800000 | 5341.82 |
| 1580947200000 | 5382.6 |
| 1581033600000 | 5320.43 |
| 1581292800000 | 5279.9799 |
| 1581379200000 | 5295.88 |
| 1581465600000 | 5336.2299 |
| 1581552000000 | 5318.47 |
| 1581638400000 | 5316.99 |
| 1581897600000 | 5315.54 |
| 1581984000000 | 5280.96 |
| 1582070400000 | 5311.54 |
| 1582156800000 | 5271.96 |
| 1582243200000 | 5235.54 |
| 1582502400000 | 5097.07 |
| 1582588800000 | 5119.27 |
| 1582675200000 | 5001.62 |
| 1582761600000 | 5040.43 |
| 1582848000000 | 4865.17 |
| 1583107200000 | 4867.43 |
| 1583193600000 | 4930.87 |
| 1583280000000 | 4963.2299 |
| 1583366400000 | 4929.37 |
| 1583452800000 | 4838.1 |
| 1583712000000 | 4378.78 |
| 1583798400000 | 4426.09 |
| 1583884800000 | 4383.18 |
| 1583971200000 | 4090.39 |
| 1584057600000 | 4019.62 |
| 1584316800000 | 3790.36 |
| 1584403200000 | 3716.95 |
| 1584489600000 | 3661.57 |
| 1584576000000 | 3522.29 |
| 1584662400000 | 3754.12 |
| 1584921600000 | 3456.19 |
| 1585008000000 | 3603.17 |
| 1585094400000 | 3775.76 |
| 1585180800000 | 3880.23 |
| 1585267200000 | 3972.3 |
| 1585526400000 | 3828.79 |
| 1585612800000 | 3923.04 |
| 1585699200000 | 3833.62 |
| 1585785600000 | 3912.05 |
| 1585872000000 | 3885.73 |
| 1586131200000 | 3992.39 |
| 1586217600000 | 4155.76 |
| 1586304000000 | 4072.44 |
| 1586390400000 | 4127.82 |
| 1586822400000 | 4208.09 |
| 1586908800000 | 4141.1 |
| 1586995200000 | 4052.65 |
| 1587081600000 | 4135.57 |
| 1587340800000 | 4142.61 |
| 1587427200000 | 4042.79 |
| 1587513600000 | 4046.37 |
| 1587600000000 | 4073.08 |
| 1587686400000 | 4026.38 |
| 1587945600000 | 4066.82 |
| 1588032000000 | 4068.19 |
| 1588118400000 | 4100.24 |
| 1588204800000 | 4251.9799 |
| 1588291200000 | 4243.09 |
| 1588550400000 | 4147.1899 |
| 1588636800000 | 4147.75 |
| 1588723200000 | 4134.79 |
| 1588809600000 | 4115.33 |
| 1588896000000 | 4158.6 |
| 1589155200000 | 4188.75 |
| 1589241600000 | 4165.97 |
| 1589328000000 | 4140.08 |
| 1589414400000 | 4061.56 |
| 1589500800000 | 4051.87 |
| 1589760000000 | 4078.18 |
| 1589846400000 | 4179.8 |
| 1589932800000 | 4200.01 |
| 1590019200000 | 4201.71 |
| 1590105600000 | 4120.54 |
| 1590364800000 | 4132.51 |
| 1590451200000 | 4192.24 |
| 1590537600000 | 4212.53 |
| 1590624000000 | 4240.4 |
| 1590710400000 | 4277.75 |
| 1590969600000 | 4340.99 |
| 1591056000000 | 4497.65 |
| 1591142400000 | 4669.6899 |
| 1591228800000 | 4723.11 |
| 1591315200000 | 4806.77 |
| 1591574400000 | 4904.86 |
| 1591660800000 | 4878.14 |
| 1591747200000 | 4874.95 |
| 1591833600000 | 4750.66 |
| 1591920000000 | 4682.05 |
| 1592179200000 | 4542.67 |
| 1592265600000 | 4667.4 |
| 1592352000000 | 4673.06 |
| 1592438400000 | 4637.25 |
| 1592524800000 | 4624.14 |
| 1592784000000 | 4595.02 |
| 1592870400000 | 4604.41 |
| 1592956800000 | 4600.16 |
| 1593043200000 | 4541.76 |
| 1593129600000 | 4546.58 |
| 1593388800000 | 4518.41 |
| 1593475200000 | 4540.34 |
| 1593561600000 | 4583.5 |
| 1593648000000 | 4634.89 |
| 1593734400000 | 4643.06 |
| 1593993600000 | 4692.92 |
| 1594080000000 | 4651.65 |
| 1594166400000 | 4695.79 |
| 1594252800000 | 4685.74 |
| 1594339200000 | 4656.14 |
| 1594598400000 | 4641.7 |
| 1594684800000 | 4625.4399 |
| 1594771200000 | 4675.34 |
| 1594857600000 | 4634.7299 |
| 1594944000000 | 4623.46 |
| 1595203200000 | 4581.51 |
| 1595289600000 | 4655.81 |
| 1595376000000 | 4618.16 |
| 1595462400000 | 4641.77 |
| 1595548800000 | 4560.71 |
| 1595808000000 | 4584.96 |
| 1595894400000 | 4576.63 |
| 1595980800000 | 4564.63 |
| 1596067200000 | 4492.99 |
| 1596153600000 | 4523.91 |
| 1596412800000 | 4411.96 |
| 1596499200000 | 4452.35 |
| 1596585600000 | 4516.17 |
| 1596672000000 | 4562.99 |
| 1596758400000 | 4542.54 |
| 1597017600000 | 4537.04 |
| 1597104000000 | 4554.1899 |
| 1597190400000 | 4613.32 |
| 1597276800000 | 4664.17 |
| 1597363200000 | 4632.11 |
| 1597622400000 | 4625.6 |
| 1597708800000 | 4644.6899 |
| 1597795200000 | 4621.97 |
| 1597881600000 | 4574.01 |
| 1597968000000 | 4562.6 |
| 1598227200000 | 4574.36 |
| 1598313600000 | 4627.9399 |
| 1598400000000 | 4609.51 |
| 1598486400000 | 4593.39 |
| 1598572800000 | 4607.6 |
| 1598832000000 | 4564.2 |
| 1598918400000 | 4581.52 |
| 1599004800000 | 4602.68 |
| 1599091200000 | 4557.22 |
| 1599177600000 | 4527.36 |
| 1599436800000 | 4529.45 |
| 1599523200000 | 4516.2299 |
| 1599609600000 | 4477.68 |
| 1599696000000 | 4426.2299 |
| 1599782400000 | 4425.25 |
| 1600041600000 | 4443.27 |
| 1600128000000 | 4458.96 |
| 1600214400000 | 4459.97 |
| 1600300800000 | 4426.41 |
| 1600387200000 | 4424.91 |
| 1600646400000 | 4373.8 |
| 1600732800000 | 4318.43 |
| 1600819200000 | 4290.65 |
| 1600905600000 | 4220.9 |
| 1600992000000 | 4258.51 |
| 1601251200000 | 4279.82 |
| 1601337600000 | 4271.59 |
| 1601424000000 | 4253.62 |
| 1601510400000 | 4331.04 |
| 1601596800000 | 4293.6899 |
| 1601856000000 | 4333.67 |
| 1601942400000 | 4389.33 |
| 1602028800000 | 4385.8 |
| 1602115200000 | 4420.31 |
| 1602201600000 | 4435.34 |
| 1602460800000 | 4450.3 |
| 1602547200000 | 4467.8 |
| 1602633600000 | 4446.89 |
| 1602720000000 | 4394.08 |
| 1602806400000 | 4405.66 |
| 1603065600000 | 4416.33 |
| 1603152000000 | 4404.76 |
| 1603238400000 | 4425.38 |
| 1603324800000 | 4420.63 |
| 1603411200000 | 4434.68 |
| 1603670400000 | 4422.34 |
| 1603756800000 | 4421.43 |
| 1603843200000 | 4380.26 |
| 1603929600000 | 4342.64 |
| 1604016000000 | 4308.02 |
| 1604275200000 | 4317.6899 |
| 1604361600000 | 4408.78 |
| 1604448000000 | 4401.07 |
| 1604534400000 | 4571.26 |
| 1604620800000 | 4637.08 |
| 1604880000000 | 4703.76 |
| 1604966400000 | 4987.01 |
| 1605052800000 | 5031.16 |
| 1605139200000 | 5004.99 |
| 1605225600000 | 5012.72 |
| 1605484800000 | 5086.17 |
| 1605571200000 | 5147.21 |
| 1605657600000 | 5183.58 |
| 1605744000000 | 5130.92 |
| 1605830400000 | 5192.82 |
| 1606089600000 | 5279.56 |
| 1606176000000 | 5322.86 |
| 1606262400000 | 5369.64 |
| 1606348800000 | 5391.04 |
| 1606435200000 | 5385.37 |
| 1606694400000 | 5217.17 |
| 1606780800000 | 5303.4799 |
| 1606867200000 | 5338.5 |
| 1606953600000 | 5410.17 |
| 1607040000000 | 5443.92 |
| 1607299200000 | 5433.46 |
| 1607385600000 | 5455 |
| 1607472000000 | 5500.42 |
| 1607558400000 | 5497.56 |
| 1607644800000 | 5526.92 |
| 1607904000000 | 5540.4399 |
| 1607990400000 | 5557.38 |
| 1608076800000 | 5601.11 |
| 1608163200000 | 5593.29 |
| 1608249600000 | 5545.33 |
| 1608508800000 | 5447.47 |
| 1608595200000 | 5392.22 |
| 1608681600000 | 5390.61 |
| 1608768000000 | 5436.35 |
| 1609113600000 | 5446.66 |
| 1609200000000 | 5484.91 |
| 1609286400000 | 5507.14 |
| 1609372800000 | 5481.99 |
| 1609718400000 | 5532.15 |
| 1609804800000 | 5517.4799 |
| 1609891200000 | 5512.9 |
| 1609977600000 | 5571.28 |
| 1610064000000 | 5687.53 |
| 1610323200000 | 5651.06 |
| 1610409600000 | 5651.67 |
| 1610496000000 | 5748.26 |
| 1610582400000 | 5776.34 |
| 1610668800000 | 5718.65 |
| 1610928000000 | 5667.36 |
| 1611014400000 | 5666.33 |
| 1611100800000 | 5712.32 |
| 1611187200000 | 5734.15 |
| 1611273600000 | 5660.6899 |
| 1611532800000 | 5616.43 |
| 1611619200000 | 5585.61 |
| 1611705600000 | 5588.63 |
| 1611792000000 | 5499.74 |
| 1611878400000 | 5408.6899 |
| 1612137600000 | 5451.72 |
| 1612224000000 | 5437.54 |
| 1612310400000 | 5441.56 |
| 1612396800000 | 5437.68 |
| 1612483200000 | 5456 |
| 1612742400000 | 5544.71 |
| 1612828800000 | 5583.63 |
| 1612915200000 | 5609.49 |
| 1613001600000 | 5617.92 |
| 1613088000000 | 5616.04 |
| 1613347200000 | 5651.06 |
| 1613433600000 | 5645.75 |
| 1613520000000 | 5596.76 |
| 1613606400000 | 5557.76 |
| 1613692800000 | 5555.28 |
| 1613952000000 | 5537.37 |
| 1614038400000 | 5567.88 |
| 1614124800000 | 5586.1 |
| 1614211200000 | 5672.91 |
| 1614297600000 | 5614.84 |
| 1614556800000 | 5687.75 |
| 1614643200000 | 5668.33 |
| 1614729600000 | 5745.33 |
| 1614816000000 | 5741.76 |
| 1614902400000 | 5735.78 |
| 1615161600000 | 5768.93 |
| 1615248000000 | 5790.92 |
| 1615334400000 | 5774.88 |
| 1615420800000 | 5815.08 |
| 1615507200000 | 5786.04 |
| 1615766400000 | 5789.54 |
| 1615852800000 | 5792.74 |
| 1615939200000 | 5773.59 |
| 1616025600000 | 5828.56 |
| 1616112000000 | 5816.42 |
| 1616371200000 | 5788.2 |
| 1616457600000 | 5769.31 |
| 1616544000000 | 5768.4399 |
| 1616630400000 | 5776.97 |
| 1616716800000 | 5822.9399 |
| 1616976000000 | 5824.7 |
| 1617062400000 | 5816.33 |
| 1617148800000 | 5774.13 |
| 1617235200000 | 5803.28 |
| 1617667200000 | 5854.43 |
| 1617753600000 | 5850.6 |
| 1617840000000 | 5856.77 |
| 1617926400000 | 5844.51 |
| 1618185600000 | 5784.35 |
| 1618272000000 | 5782.3 |
| 1618358400000 | 5813.96 |
| 1618444800000 | 5838.9 |
| 1618531200000 | 5861.66 |
| 1618790400000 | 5900.1899 |
| 1618876800000 | 5921.35 |
| 1618963200000 | 5890.33 |
| 1619049600000 | 5930.91 |
| 1619136000000 | 5946.43 |
| 1619395200000 | 5973.89 |
| 1619481600000 | 5972.78 |
| 1619568000000 | 5970.12 |
| 1619654400000 | 5989.46 |
| 1619740800000 | 5974.91 |
| 1620000000000 | 5925.11 |
| 1620086400000 | 5915.14 |
| 1620172800000 | 5870.91 |
| 1620259200000 | 5890 |
| 1620345600000 | 5954.54 |
| 1620604800000 | 5954.71 |
| 1620691200000 | 5892.6 |
| 1620777600000 | 5849.76 |
| 1620864000000 | 5839.61 |
| 1620950400000 | 5784.22 |
| 1621209600000 | 5788.41 |
| 1621296000000 | 5879.56 |
| 1621382400000 | 5812.17 |
| 1621468800000 | 5818.76 |
| 1621555200000 | 5821.02 |
| 1621814400000 | 5821.92 |
| 1621900800000 | 5852.85 |
| 1621987200000 | 5860.99 |
| 1622073600000 | 5916.99 |
| 1622160000000 | 5941.78 |
| 1622419200000 | 5935.08 |
| 1622505600000 | 5964.1 |
| 1622592000000 | 5948.91 |
| 1622678400000 | 5942.45 |
| 1622764800000 | 5912.11 |
| 1623024000000 | 5948.68 |
| 1623110400000 | 5942.8 |
| 1623196800000 | 5935.26 |
| 1623283200000 | 5940.84 |
| 1623369600000 | 5945.33 |
| 1623628800000 | 5933.9 |
| 1623715200000 | 5927.71 |
| 1623801600000 | 5893.86 |
| 1623888000000 | 5805.35 |
| 1623974400000 | 5797.55 |
| 1624233600000 | 5731.84 |
| 1624320000000 | 5703.74 |
| 1624406400000 | 5689.66 |
| 1624492800000 | 5677.75 |
| 1624579200000 | 5692.72 |
| 1624838400000 | 5653.87 |
| 1624924800000 | 5632.63 |
| 1625011200000 | 5676.13 |
| 1625097600000 | 5688.31 |
| 1625184000000 | 5665.18 |
| 1625443200000 | 5678.96 |
| 1625529600000 | 5715.79 |
| 1625616000000 | 5626.24 |
| 1625702400000 | 5518.81 |
| 1625788800000 | 5554.4799 |
| 1626048000000 | 5576.62 |
| 1626134400000 | 5610.45 |
| 1626220800000 | 5563.41 |
| 1626307200000 | 5571.88 |
| 1626393600000 | 5579.35 |
| 1626652800000 | 5500.18 |
| 1626739200000 | 5486.18 |
| 1626825600000 | 5503.26 |
| 1626912000000 | 5593.59 |
| 1626998400000 | 5578.36 |
| 1627257600000 | 5547.64 |
| 1627344000000 | 5527.58 |
| 1627430400000 | 5525.4799 |
| 1627516800000 | 5568.2299 |
| 1627603200000 | 5540.58 |
| 1627862400000 | 5551.34 |
| 1627948800000 | 5561.66 |
| 1628035200000 | 5605.78 |
| 1628121600000 | 5584.3 |
| 1628208000000 | 5563.18 |
| 1628467200000 | 5555.81 |
| 1628553600000 | 5593.29 |
| 1628640000000 | 5593.4399 |
| 1628726400000 | 5601.86 |
| 1628812800000 | 5601.11 |
| 1629072000000 | 5600.58 |
| 1629158400000 | 5584.22 |
| 1629244800000 | 5616.38 |
| 1629331200000 | 5539.63 |
| 1629417600000 | 5557.51 |
| 1629676800000 | 5589.7 |
| 1629763200000 | 5646.1899 |
| 1629849600000 | 5699.26 |
| 1629936000000 | 5713.81 |
| 1630022400000 | 5723.53 |
| 1630281600000 | 5796.84 |
| 1630368000000 | 5765.84 |
| 1630454400000 | 5764.09 |
| 1630540800000 | 5780.91 |
| 1630627200000 | 5789.5 |
| 1630886400000 | 5815.91 |
| 1630972800000 | 5804.7 |
| 1631059200000 | 5743.77 |
| 1631145600000 | 5756.08 |
| 1631232000000 | 5781.2 |
| 1631491200000 | 5731.9 |
| 1631577600000 | 5724.91 |
| 1631664000000 | 5710.6 |
| 1631750400000 | 5693.04 |
| 1631836800000 | 5677.07 |
| 1632096000000 | 5571.06 |
| 1632182400000 | 5593.14 |
| 1632268800000 | 5582.79 |
| 1632355200000 | 5628.89 |
| 1632441600000 | 5604.6 |
| 1632700800000 | 5623.49 |
| 1632787200000 | 5597.45 |
| 1632873600000 | 5602.7299 |
| 1632960000000 | 5650.72 |
| 1633046400000 | 5612.97 |
| 1633305600000 | 5664.2 |
| 1633392000000 | 5647.5 |
| 1633478400000 | 5703.86 |
| 1633564800000 | 5716.61 |
| 1633651200000 | 5756.01 |
| 1633910400000 | 5748.06 |
| 1633996800000 | 5768.51 |
| 1634083200000 | 5855.78 |
| 1634169600000 | 5880.4399 |
| 1634256000000 | 5890.46 |
| 1634515200000 | 5892.42 |
| 1634601600000 | 5930.3 |
| 1634688000000 | 5942.76 |
| 1634774400000 | 5902.54 |
| 1634860800000 | 5911.82 |
| 1635120000000 | 5911.67 |
| 1635206400000 | 5925.9 |
| 1635292800000 | 5904.36 |
| 1635379200000 | 5878.99 |
| 1635465600000 | 5865.18 |
| 1635724800000 | 5866.58 |
| 1635811200000 | 5882.37 |
| 1635897600000 | 5850.9 |
| 1635984000000 | 5862.12 |
| 1636070400000 | 5878.34 |
| 1636329600000 | 5928.55 |
| 1636416000000 | 5902.63 |
| 1636502400000 | 5888.71 |
| 1636588800000 | 5875.53 |
| 1636675200000 | 5894.35 |
| 1636934400000 | 5909.9 |
| 1637020800000 | 5907.55 |
| 1637107200000 | 5911.29 |
| 1637193600000 | 5911.86 |
| 1637280000000 | 5878.53 |
| 1637539200000 | 5893.79 |
| 1637625600000 | 5870.88 |
| 1637712000000 | 5854.64 |
| 1637798400000 | 5843.74 |
| 1637884800000 | 5723.9399 |
| 1638144000000 | 5699.02 |
| 1638230400000 | 5558.21 |
| 1638316800000 | 5624.86 |
| 1638403200000 | 5629.93 |
| 1638489600000 | 5623.56 |
| 1638748800000 | 5639.6899 |
| 1638835200000 | 5708.93 |
| 1638921600000 | 5733.04 |
| 1639008000000 | 5747.68 |
| 1639094400000 | 5723.95 |
| 1639353600000 | 5695.4 |
| 1639440000000 | 5685.18 |
| 1639526400000 | 5689.22 |
| 1639612800000 | 5738.09 |
| 1639699200000 | 5731.47 |
| 1639958400000 | 5639.55 |
| 1640044800000 | 5653.59 |
| 1640131200000 | 5666.7299 |
| 1640217600000 | 5733.97 |
| 1640304000000 | 5754.52 |
| 1640563200000 | 5759.64 |
| 1640649600000 | 5806.4399 |
| 1640736000000 | 5845.61 |
| 1640822400000 | 5833.82 |
| 1640908800000 | 5840.8 |
| 1641168000000 | 5824.65 |
| 1641254400000 | 5884.05 |
| 1641340800000 | 5878.22 |
| 1641427200000 | 5845 |
| 1641513600000 | 5893.95 |
| 1641772800000 | 5938.11 |
| 1641859200000 | 5979.57 |
| 1641945600000 | 6009.29 |
| 1642032000000 | 6039.95 |
| 1642118400000 | 6059.16 |
| 1642377600000 | 6037.65 |
| 1642464000000 | 6032.5 |
| 1642550400000 | 6022.1 |
| 1642636800000 | 6057.4 |
| 1642723200000 | 6054.09 |
| 1642982400000 | 6012.1 |
| 1643068800000 | 5966.37 |
| 1643155200000 | 6008.59 |
| 1643241600000 | 5979.18 |
| 1643328000000 | 5950.9799 |
| 1643587200000 | 5977.09 |
| 1643673600000 | 5989.26 |
| 1643760000000 | 6005.37 |
| 1643846400000 | 6089.05 |
| 1643932800000 | 6105.9 |
| 1644192000000 | 6176.03 |
| 1644278400000 | 6221.47 |
| 1644364800000 | 6293.07 |
| 1644451200000 | 6307.95 |
| 1644537600000 | 6307.67 |
| 1644796800000 | 6282.47 |
| 1644883200000 | 6333.39 |
| 1644969600000 | 6366.81 |
| 1645056000000 | 6380.37 |
| 1645142400000 | 6366.92 |
| 1645401600000 | 6320.2 |
| 1645488000000 | 6267.96 |
| 1645574400000 | 6281.95 |
| 1645660800000 | 6052.33 |
| 1645747200000 | 6092.34 |
| 1646006400000 | 6017.9399 |
| 1646092800000 | 6058.89 |
| 1646179200000 | 6003.05 |
| 1646265600000 | 6051.82 |
| 1646352000000 | 6005.96 |
| 1646611200000 | 5899.02 |
| 1646697600000 | 5848.21 |
| 1646784000000 | 5960.79 |
| 1646870400000 | 5989.01 |
| 1646956800000 | 5983.68 |
| 1647216000000 | 5951.7 |
| 1647302400000 | 5939.58 |
| 1647388800000 | 6073.67 |
| 1647475200000 | 6130.38 |
| 1647561600000 | 6107.63 |
| 1647820800000 | 6129.96 |
| 1647907200000 | 6144.24 |
| 1647993600000 | 6165.17 |
| 1648080000000 | 6211.66 |
| 1648166400000 | 6212.33 |
| 1648425600000 | 6235.15 |
| 1648512000000 | 6220.07 |
| 1648598400000 | 6254.37 |
| 1648684800000 | 6224.75 |
| 1648771200000 | 6217.6 |
| 1649030400000 | 6215.41 |
| 1649116800000 | 6246.58 |
| 1649203200000 | 6222.61 |
| 1649289600000 | 6191.63 |
| 1649376000000 | 6183.62 |
| 1649635200000 | 6149.64 |
| 1649721600000 | 6101.9399 |
| 1649808000000 | 6126.31 |
| 1649894400000 | 6130.95 |
| 1650326400000 | 6087.61 |
| 1650412800000 | 6118.6899 |
| 1650499200000 | 6129.89 |
| 1650585600000 | 6134.66 |
| 1650844800000 | 6074.6 |
| 1650931200000 | 6051.54 |
| 1651017600000 | 6025.52 |
| 1651104000000 | 6006.53 |
| 1651190400000 | 6074.93 |
| 1651449600000 | 6060.7 |
| 1651536000000 | 6053.17 |
| 1651622400000 | 6065.29 |
| 1651708800000 | 6072.03 |
| 1651795200000 | 6005.11 |
| 1652054400000 | 5887.91 |
| 1652140800000 | 5861.5 |
| 1652227200000 | 5864.63 |
| 1652313600000 | 5759.68 |
| 1652400000000 | 5785.81 |
| 1652659200000 | 5789.08 |
| 1652745600000 | 5839.79 |
| 1652832000000 | 5876.17 |
| 1652918400000 | 5831.29 |
| 1653004800000 | 5906.11 |
| 1653264000000 | 5886.96 |
| 1653350400000 | 5850.57 |
| 1653436800000 | 5833.41 |
| 1653523200000 | 5870.68 |
| 1653609600000 | 5933.28 |
| 1653868800000 | 5954.61 |
| 1653955200000 | 5976.75 |
| 1654041600000 | 5955.3 |
| 1654128000000 | 5936.12 |
| 1654214400000 | 5947.4799 |
| 1654473600000 | 5949.72 |
| 1654560000000 | 5931.14 |
| 1654646400000 | 5914.53 |
| 1654732800000 | 5861.54 |
| 1654819200000 | 5770.56 |
| 1655078400000 | 5654.84 |
| 1655164800000 | 5661.7299 |
| 1655251200000 | 5614.39 |
| 1655337600000 | 5596.71 |
| 1655424000000 | 5536.67 |
| 1655683200000 | 5513.18 |
| 1655769600000 | 5562.75 |
| 1655856000000 | 5489.71 |
| 1655942400000 | 5478.63 |
| 1656028800000 | 5481.39 |
| 1656288000000 | 5529.17 |
| 1656374400000 | 5561.89 |
| 1656460800000 | 5529.88 |
| 1656547200000 | 5454.58 |
| 1656633600000 | 5417.66 |
| 1656892800000 | 5432.12 |
| 1656979200000 | 5403.47 |
| 1657065600000 | 5359.62 |
| 1657152000000 | 5396.61 |
| 1657238400000 | 5400.59 |
| 1657497600000 | 5380.92 |
| 1657584000000 | 5386.88 |
| 1657670400000 | 5340.79 |
| 1657756800000 | 5319.03 |
| 1657843200000 | 5335.11 |
| 1658102400000 | 5400.64 |
| 1658188800000 | 5398.56 |
| 1658275200000 | 5465.52 |
| 1658361600000 | 5446.83 |
| 1658448000000 | 5490.84 |
| 1658707200000 | 5499.83 |
| 1658793600000 | 5504.58 |
| 1658880000000 | 5541.46 |
| 1658966400000 | 5584.18 |
| 1659052800000 | 5563.45 |
| 1659312000000 | 5656.95 |
| 1659398400000 | 5660.2 |
| 1659484800000 | 5682.5 |
| 1659571200000 | 5725.13 |
| 1659657600000 | 5773.83 |
| 1659916800000 | 5784.84 |
| 1660003200000 | 5791.3 |
| 1660089600000 | 5825.2299 |
| 1660176000000 | 5886.18 |
| 1660262400000 | 5863.4 |
| 1660521600000 | 5824.68 |
| 1660608000000 | 5813.28 |
| 1660694400000 | 5825.25 |
| 1660780800000 | 5837.87 |
| 1660867200000 | 5796.24 |
| 1661126400000 | 5777.88 |
| 1661212800000 | 5800.29 |
| 1661299200000 | 5798.61 |
| 1661385600000 | 5828.58 |
| 1661472000000 | 5813.35 |
| 1661731200000 | 5756.09 |
| 1661817600000 | 5787.6 |
| 1661904000000 | 5776.01 |
| 1661990400000 | 5716.49 |
| 1662076800000 | 5707.38 |
| 1662336000000 | 5713.41 |
| 1662422400000 | 5712.5 |
| 1662508800000 | 5672.34 |
| 1662595200000 | 5696.42 |
| 1662681600000 | 5755.9799 |
| 1662940800000 | 5791.8 |
| 1663027200000 | 5777.61 |
| 1663113600000 | 5717.54 |
| 1663200000000 | 5709.45 |
| 1663286400000 | 5689.5 |
| 1663545600000 | 5674.56 |
| 1663632000000 | 5689.89 |
| 1663718400000 | 5661.55 |
| 1663804800000 | 5656.16 |
| 1663891200000 | 5584.01 |
| 1664150400000 | 5500.1899 |
| 1664236800000 | 5464.11 |
| 1664323200000 | 5375.06 |
| 1664409600000 | 5376.68 |
| 1664496000000 | 5382.26 |
| 1664755200000 | 5350.2 |
| 1664841600000 | 5433.63 |
| 1664928000000 | 5467.58 |
| 1665014400000 | 5481.03 |
| 1665100800000 | 5444.72 |
| 1665360000000 | 5371.53 |
| 1665446400000 | 5329.1 |
| 1665532800000 | 5324.1 |
| 1665619200000 | 5287.7 |
| 1665705600000 | 5319.33 |
| 1665964800000 | 5293.38 |
| 1666051200000 | 5315.3 |
| 1666137600000 | 5328.06 |
| 1666224000000 | 5374.09 |
| 1666310400000 | 5328.63 |
| 1666569600000 | 5346.07 |
| 1666656000000 | 5365.52 |
| 1666742400000 | 5442.27 |
| 1666828800000 | 5454.61 |
| 1666915200000 | 5503.31 |
| 1667174400000 | 5548.61 |
| 1667260800000 | 5572.97 |
| 1667347200000 | 5556.83 |
| 1667433600000 | 5481.6 |
| 1667520000000 | 5581.18 |
| 1667779200000 | 5625.29 |
| 1667865600000 | 5630.13 |
| 1667952000000 | 5645.34 |
| 1668038400000 | 5652.85 |
| 1668124800000 | 5790.63 |
| 1668384000000 | 5792.67 |
| 1668470400000 | 5821.91 |
| 1668556800000 | 5799.42 |
| 1668643200000 | 5771.85 |
| 1668729600000 | 5797.55 |
| 1668988800000 | 5732.02 |
| 1669075200000 | 5748.46 |
| 1669161600000 | 5758.31 |
| 1669248000000 | 5828.17 |
| 1669334400000 | 5811.83 |
| 1669593600000 | 5806.26 |
| 1669680000000 | 5845.16 |
| 1669766400000 | 5910.54 |
| 1669852800000 | 5965.62 |
| 1669939200000 | 5936.34 |
| 1670198400000 | 5906.4 |
| 1670284800000 | 5832.52 |
| 1670371200000 | 5816.84 |
| 1670457600000 | 5824.63 |
| 1670544000000 | 5842.16 |
| 1670803200000 | 5846.53 |
| 1670889600000 | 5877.62 |
| 1670976000000 | 5908.18 |
| 1671062400000 | 5828.3 |
| 1671148800000 | 5805.1 |
| 1671408000000 | 5805.59 |
| 1671494400000 | 5812.1 |
| 1671580800000 | 5812.72 |
| 1671667200000 | 5842.88 |
| 1671753600000 | 5839.29 |
| 1672099200000 | 5899.96 |
| 1672185600000 | 5891.02 |
| 1672272000000 | 5900 |
| 1672358400000 | 5923.49 |
| 1672617600000 | 5929.74 |
| 1672704000000 | 5900.27 |
| 1672790400000 | 5875.13 |
| 1672876800000 | 5907.16 |
| 1672963200000 | 5913.78 |
| 1673222400000 | 6040.9 |
| 1673308800000 | 6010.74 |
| 1673395200000 | 6038.86 |
| 1673481600000 | 6054.58 |
| 1673568000000 | 6115.65 |
| 1673827200000 | 6119.64 |
| 1673913600000 | 6120.1899 |
| 1674000000000 | 6148.75 |
| 1674086400000 | 6112.82 |
| 1674172800000 | 6133.63 |
| 1674432000000 | 6153.85 |
| 1674518400000 | 6153.27 |
| 1674604800000 | 6218.22 |
| 1674691200000 | 6248.35 |
| 1674777600000 | 6251.62 |
| 1675036800000 | 6233.51 |
| 1675123200000 | 6168.6 |
| 1675209600000 | 6210.33 |
| 1675296000000 | 6214.63 |
| 1675382400000 | 6203.56 |
| 1675641600000 | 6140.5 |
| 1675728000000 | 6108.99 |
| 1675814400000 | 6140.31 |
| 1675900800000 | 6097.2299 |
| 1675987200000 | 6094.1 |
| 1676246400000 | 6032.74 |
| 1676332800000 | 6048.4799 |
| 1676419200000 | 5970.61 |
| 1676505600000 | 5992.08 |
| 1676592000000 | 6005.32 |
| 1676851200000 | 6004.16 |
| 1676937600000 | 5999.47 |
| 1677024000000 | 5969.55 |
| 1677110400000 | 5901.82 |
| 1677196800000 | 5895.58 |
| 1677456000000 | 5836.09 |
| 1677542400000 | 5810.97 |
| 1677628800000 | 5842.39 |
| 1677715200000 | 5830.41 |
| 1677801600000 | 5834.6 |
| 1678060800000 | 5844.21 |
| 1678147200000 | 5841.91 |
| 1678233600000 | 5790.4 |
| 1678320000000 | 5776.21 |
| 1678406400000 | 5746.2299 |
| 1678665600000 | 5736.57 |
| 1678752000000 | 5657.71 |
| 1678838400000 | 5718.2 |
| 1678924800000 | 5696.37 |
| 1679011200000 | 5782.59 |
| 1679270400000 | 5719.31 |
| 1679356800000 | 5784.1899 |
| 1679443200000 | 5870.13 |
| 1679529600000 | 5905.11 |
| 1679616000000 | 5891.68 |
| 1679875200000 | 5893.79 |
| 1679961600000 | 5965.34 |
| 1680048000000 | 6011.43 |
| 1680134400000 | 5992.07 |
| 1680220800000 | 5991.82 |
| 1680480000000 | 6026.78 |
| 1680566400000 | 6069.61 |
| 1680652800000 | 6076.65 |
| 1680739200000 | 6059.9 |
| 1681171200000 | 6069.74 |
| 1681257600000 | 6080.85 |
| 1681344000000 | 6113.42 |
| 1681430400000 | 6101.2 |
| 1681689600000 | 6079.71 |
| 1681776000000 | 6076.9 |
| 1681862400000 | 6061.37 |
| 1681948800000 | 6031.79 |
| 1682035200000 | 6035.51 |
| 1682294400000 | 6045.14 |
| 1682380800000 | 6005.86 |
| 1682467200000 | 6020.05 |
| 1682553600000 | 6011.49 |
| 1682640000000 | 6025 |
| 1682899200000 | 6024.65 |
| 1682985600000 | 6000.15 |
| 1683072000000 | 5965.16 |
| 1683158400000 | 5965.93 |
| 1683244800000 | 5972.24 |
| 1683504000000 | 6008.26 |
| 1683590400000 | 6020.71 |
| 1683676800000 | 6040.61 |
| 1683763200000 | 5993.04 |
| 1683849600000 | 5933.22 |
| 1684108800000 | 5940.52 |
| 1684195200000 | 5933.7 |
| 1684281600000 | 5853.97 |
| 1684368000000 | 5854.7 |
| 1684454400000 | 5868.15 |
| 1684713600000 | 5892.08 |
| 1684800000000 | 5897.49 |
| 1684886400000 | 5902.99 |
| 1684972800000 | 5848.95 |
| 1685059200000 | 5832.77 |
| 1685318400000 | 5827.34 |
| 1685404800000 | 5795.77 |
| 1685491200000 | 5715.02 |
| 1685577600000 | 5723.11 |
| 1685664000000 | 5754.18 |
| 1685923200000 | 5813.96 |
| 1686009600000 | 5832.41 |
| 1686096000000 | 5842.25 |
| 1686182400000 | 5883.9799 |
| 1686268800000 | 5892.64 |
| 1686528000000 | 5908.11 |
| 1686614400000 | 5897.65 |
| 1686700800000 | 5913.63 |
| 1686787200000 | 5909.4399 |
| 1686873600000 | 5933.24 |
| 1687132800000 | 5910.7299 |
| 1687219200000 | 5901.1899 |
| 1687305600000 | 5908.68 |
| 1687392000000 | 5889.4799 |
| 1687478400000 | 5831.93 |
| 1687737600000 | 5827.37 |
| 1687824000000 | 5829.3 |
| 1687910400000 | 5793.82 |
| 1687996800000 | 5821.38 |
| 1688083200000 | 5837.01 |
| 1688342400000 | 5867.82 |
| 1688428800000 | 5871.92 |
| 1688515200000 | 5861.81 |
| 1688601600000 | 5807.1899 |
| 1688688000000 | 5798.09 |
| 1688947200000 | 5809.78 |
| 1689033600000 | 5858.91 |
| 1689120000000 | 5886.9799 |
| 1689206400000 | 5981.84 |
| 1689292800000 | 6031.63 |
| 1689552000000 | 6012.4399 |
| 1689638400000 | 6017.81 |
| 1689724800000 | 6051.83 |
| 1689811200000 | 6021.1899 |
| 1689897600000 | 6020.68 |
| 1690156800000 | 6019.13 |
| 1690243200000 | 6054.56 |
| 1690329600000 | 6106.85 |
| 1690416000000 | 6118.82 |
| 1690502400000 | 6151.6 |
| 1690761600000 | 6189.71 |
| 1690848000000 | 6163.57 |
| 1690934400000 | 6102.35 |
| 1691020800000 | 6057.63 |
| 1691107200000 | 6048.01 |
| 1691366400000 | 6060.91 |
| 1691452800000 | 6053.83 |
| 1691539200000 | 6089.61 |
| 1691625600000 | 6106.25 |
| 1691712000000 | 6072.78 |
| 1691971200000 | 6025.05 |
| 1692057600000 | 5998.31 |
| 1692144000000 | 5977.64 |
| 1692230400000 | 5946.08 |
| 1692316800000 | 5913.59 |
| 1692576000000 | 5910.49 |
| 1692662400000 | 5949.58 |
| 1692748800000 | 5946.15 |
| 1692835200000 | 5940.37 |
| 1692921600000 | 5936.2 |
| 1693180800000 | 5970.02 |
| 1693267200000 | 6001.35 |
| 1693353600000 | 6011.74 |
| 1693440000000 | 6002.97 |
| 1693526400000 | 6015.18 |
| 1693785600000 | 6004.15 |
| 1693872000000 | 5967.68 |
| 1693958400000 | 5997.06 |
| 1694044800000 | 5982.29 |
| 1694131200000 | 5950.54 |
| 1694390400000 | 5948.33 |
| 1694476800000 | 5928.64 |
| 1694563200000 | 5953.09 |
| 1694649600000 | 5982.67 |
| 1694736000000 | 6022.18 |
| 1694995200000 | 5965.1899 |
| 1695081600000 | 5949 |
| 1695168000000 | 5950.05 |
| 1695254400000 | 5891.6 |
| 1695340800000 | 5934.18 |
| 1695600000000 | 5927.33 |
| 1695686400000 | 5908.06 |
| 1695772800000 | 5893.4799 |
| 1695859200000 | 5903.86 |
| 1695945600000 | 5918.39 |
| 1696204800000 | 5866.05 |
| 1696291200000 | 5802.25 |
| 1696377600000 | 5770.81 |
| 1696464000000 | 5762.11 |
| 1696550400000 | 5801.72 |
| 1696809600000 | 5813.02 |
| 1696896000000 | 5868.63 |
| 1696982400000 | 5888.79 |
| 1697068800000 | 5904.51 |
| 1697155200000 | 5872.12 |
| 1697414400000 | 5830.1899 |
| 1697500800000 | 5839.07 |
| 1697587200000 | 5839.12 |
| 1697673600000 | 5761.5 |
| 1697760000000 | 5721.87 |
| 1698019200000 | 5671.86 |
| 1698105600000 | 5703.88 |
| 1698192000000 | 5701.39 |
| 1698278400000 | 5656.46 |
| 1698364800000 | 5663.67 |
| 1698624000000 | 5669.04 |
| 1698710400000 | 5663.88 |
| 1698796800000 | 5647.82 |
| 1698883200000 | 5688.11 |
| 1698969600000 | 5798.54 |
| 1699228800000 | 5875.31 |
| 1699315200000 | 5823.7 |
| 1699401600000 | 5763.56 |
| 1699488000000 | 5771.57 |
| 1699574400000 | 5725.38 |
| 1699833600000 | 5719.54 |
| 1699920000000 | 5748.58 |
| 1700006400000 | 5834.4 |
| 1700092800000 | 5848.88 |
| 1700179200000 | 5843.37 |
| 1700438400000 | 5862.59 |
| 1700524800000 | 5866.47 |
| 1700611200000 | 5846.7299 |
| 1700697600000 | 5833.51 |
| 1700784000000 | 5820.68 |
| 1701043200000 | 5828.68 |
| 1701129600000 | 5841.14 |
| 1701216000000 | 5850.87 |
| 1701302400000 | 5793.39 |
| 1701388800000 | 5842.03 |
| 1701648000000 | 5842.29 |
| 1701734400000 | 5828.16 |
| 1701820800000 | 5836.18 |
| 1701907200000 | 5794.06 |
| 1701993600000 | 5836.41 |
| 1702252800000 | 5790.26 |
| 1702339200000 | 5783.36 |
| 1702425600000 | 5752.24 |
| 1702512000000 | 5840.02 |
| 1702598400000 | 5846.37 |
| 1702857600000 | 5848.66 |
| 1702944000000 | 5869.88 |
| 1703030400000 | 5868.59 |
| 1703116800000 | 5859.6 |
| 1703203200000 | 5909.64 |
| 1703635200000 | 5965.47 |
| 1703721600000 | 6046.99 |
| 1703808000000 | 6060.29 |
| 1704153600000 | 6043.27 |
| 1704240000000 | 5974.57 |
| 1704326400000 | 5992.37 |
| 1704412800000 | 5983.62 |
| 1704672000000 | 5962.82 |
| 1704758400000 | 5971.96 |
| 1704844800000 | 5939.7299 |
| 1704931200000 | 5943.67 |
| 1705017600000 | 5932.34 |
| 1705276800000 | 5929.13 |
| 1705363200000 | 5881.52 |
| 1705449600000 | 5802.15 |
| 1705536000000 | 5796.56 |
| 1705622400000 | 5833.36 |
| 1705881600000 | 5804.46 |
| 1705968000000 | 5777.11 |
| 1706054400000 | 5803.41 |
| 1706140800000 | 5800.17 |
| 1706227200000 | 5822.21 |
| 1706486400000 | 5813.36 |
| 1706572800000 | 5809.57 |
| 1706659200000 | 5811.7299 |
| 1706745600000 | 5819.43 |
| 1706832000000 | 5872.75 |
| 1707091200000 | 5802.82 |
| 1707177600000 | 5821.81 |
| 1707264000000 | 5887.1899 |
| 1707350400000 | 5863.31 |
| 1707436800000 | 5849.22 |
| 1707696000000 | 5844.86 |
| 1707782400000 | 5864.77 |
| 1707868800000 | 5842.79 |
| 1707955200000 | 5874.47 |
| 1708041600000 | 5964.41 |
| 1708300800000 | 5967.08 |
| 1708387200000 | 5999.56 |
| 1708473600000 | 6026.29 |
| 1708560000000 | 6021.9 |
| 1708646400000 | 5967.52 |
| 1708905600000 | 5952.87 |
| 1708992000000 | 5945.95 |
| 1709078400000 | 5901.9 |
| 1709164800000 | 5917.58 |
| 1709251200000 | 5889.15 |
| 1709510400000 | 5903.2299 |
| 1709596800000 | 5874.49 |
| 1709683200000 | 5928.83 |
| 1709769600000 | 5938.24 |
| 1709856000000 | 5976.6 |
| 1710115200000 | 5957.76 |
| 1710201600000 | 5971.56 |
| 1710288000000 | 5990.26 |
| 1710374400000 | 6054.18 |
| 1710460800000 | 6040.04 |
| 1710720000000 | 6025.11 |
| 1710806400000 | 6013.54 |
| 1710892800000 | 6002.08 |
| 1710979200000 | 6067.4399 |
| 1711065600000 | 6027.11 |
| 1711324800000 | 6009.52 |
| 1711411200000 | 6052.87 |
| 1711497600000 | 6045.67 |
| 1711584000000 | 5976.56 |
| 1712016000000 | 5982.63 |
| 1712102400000 | 5938.42 |
| 1712188800000 | 5973.13 |
| 1712275200000 | 5956.77 |
| 1712534400000 | 5961.86 |
| 1712620800000 | 6004.53 |
| 1712707200000 | 5990.09 |
| 1712793600000 | 5975.32 |
| 1712880000000 | 5955.01 |
| 1713139200000 | 5915.07 |
| 1713225600000 | 5789.76 |
| 1713312000000 | 5805.4 |
| 1713398400000 | 5870.04 |
| 1713484800000 | 5815.58 |
| 1713744000000 | 5877.3 |
| 1713830400000 | 5927.6 |
| 1713916800000 | 5929.79 |
| 1714003200000 | 5925.74 |
| 1714089600000 | 5877.04 |
| 1714348800000 | 5883.8 |
| 1714435200000 | 5901.82 |
| 1714521600000 | 5901.05 |
| 1714608000000 | 5906.43 |
| 1714694400000 | 5958.33 |
| 1714953600000 | 5967.9799 |
| 1715040000000 | 5951.82 |
| 1715126400000 | 5916.77 |
| 1715212800000 | 5934.53 |
| 1715299200000 | 5965.24 |
| 1715558400000 | 5981.83 |
| 1715644800000 | 6001.18 |
| 1715731200000 | 5999.6 |
| 1715817600000 | 6051.99 |
| 1715904000000 | 6068.34 |
| 1716163200000 | 6068.03 |
| 1716249600000 | 6023.01 |
| 1716336000000 | 6018.16 |
| 1716422400000 | 6020.59 |
| 1716508800000 | 6013.92 |
| 1716768000000 | 5985.15 |
| 1716854400000 | 5991.38 |
| 1716940800000 | 5929.72 |
| 1717027200000 | 5918.02 |
| 1717113600000 | 5925.33 |
| 1717372800000 | 5981.18 |
| 1717459200000 | 5990.43 |
| 1717545600000 | 5957.47 |
| 1717632000000 | 5972.76 |
| 1717718400000 | 5958.29 |
| 1717977600000 | 5920.61 |
| 1718064000000 | 5883.78 |
| 1718150400000 | 5912.74 |
| 1718236800000 | 5905.95 |
| 1718323200000 | 5829.88 |
| 1718582400000 | 5825.95 |
| 1718668800000 | 5842.71 |
| 1718755200000 | 5859.71 |
| 1718841600000 | 5854.92 |
| 1718928000000 | 5886.59 |
| 1719187200000 | 5905.39 |
| 1719273600000 | 5911.51 |
| 1719360000000 | 5912.58 |
| 1719446400000 | 5932.13 |
| 1719532800000 | 5960.63 |
| 1719792000000 | 5974.66 |
| 1719878400000 | 5980.79 |
| 1719964800000 | 6063.7 |
| 1720051200000 | 6120.82 |
| 1720137600000 | 6112.66 |
| 1720396800000 | 6121.14 |
| 1720483200000 | 6160.79 |
| 1720569600000 | 6203.55 |
| 1720656000000 | 6227.11 |
| 1720742400000 | 6269.77 |
| 1721001600000 | 6257 |
| 1721088000000 | 6207.26 |
| 1721174400000 | 6256.56 |
| 1721260800000 | 6261.08 |
| 1721347200000 | 6204.14 |
| 1721606400000 | 6187.56 |
| 1721692800000 | 6199.12 |
| 1721779200000 | 6194.57 |
| 1721865600000 | 6155.39 |
| 1721952000000 | 6164.66 |
| 1722211200000 | 6188.25 |
| 1722297600000 | 6141.66 |
| 1722384000000 | 6214.75 |
| 1722470400000 | 6199.17 |
| 1722556800000 | 6210.9799 |
| 1722816000000 | 6005.22 |
| 1722902400000 | 5972.4799 |
| 1722988800000 | 6043.42 |
| 1723075200000 | 6096.64 |
| 1723161600000 | 6126.24 |
| 1723420800000 | 6122.71 |
| 1723507200000 | 6181.86 |
| 1723593600000 | 6261.16 |
| 1723680000000 | 6299.1 |
| 1723766400000 | 6368.59 |
| 1724025600000 | 6480.31 |
| 1724112000000 | 6541.39 |
| 1724198400000 | 6547.99 |
| 1724284800000 | 6520.75 |
| 1724371200000 | 6583.05 |
| 1724630400000 | 6639.91 |
| 1724716800000 | 6639.04 |
| 1724803200000 | 6657.28 |
| 1724889600000 | 6655.96 |
| 1724976000000 | 6724.56 |
| 1725235200000 | 6710.42 |
| 1725321600000 | 6718.73 |
| 1725408000000 | 6687.72 |
| 1725494400000 | 6755.04 |
| 1725580800000 | 6786.56 |
| 1725840000000 | 6794.77 |
| 1725926400000 | 6839.54 |
| 1726012800000 | 6829.5 |
| 1726099200000 | 6855.59 |
| 1726185600000 | 6934 |
| 1726444800000 | 6949.41 |
| 1726531200000 | 7003.74 |
| 1726617600000 | 7031 |
| 1726704000000 | 7097.21 |
| 1726790400000 | 7127.25 |
| 1727049600000 | 7162.64 |
| 1727136000000 | 7186.97 |
| 1727222400000 | 7137.3 |
| 1727308800000 | 7086.13 |
| 1727395200000 | 7087.36 |
| 1727654400000 | 7074.67 |
| 1727740800000 | 7047.15 |
| 1727827200000 | 6972.07 |
| 1727913600000 | 6910.06 |
| 1728000000000 | 6885.38 |
| 1728259200000 | 6855.66 |
| 1728345600000 | 6855.4 |
| 1728432000000 | 6855.25 |
| 1728518400000 | 6833.03 |
| 1728604800000 | 6848.18 |
| 1728864000000 | 6869.12 |
| 1728950400000 | 6856.66 |
| 1729036800000 | 6866.41 |
| 1729123200000 | 6910.81 |
| 1729209600000 | 6935.06 |
| 1729468800000 | 6905.81 |
| 1729555200000 | 6831.06 |
| 1729641600000 | 6808.69 |
| 1729728000000 | 6802.54 |
| 1729814400000 | 6763.68 |
| 1730073600000 | 6743.17 |
| 1730160000000 | 6731.85 |
| 1730246400000 | 6695.96 |
| 1730332800000 | 6698.37 |
| 1730419200000 | 6664.53 |
| 1730678400000 | 6706.97 |
| 1730764800000 | 6759.45 |
| 1730851200000 | 6687.21 |
| 1730937600000 | 6801.58 |
| 1731024000000 | 6857.16 |
| 1731283200000 | 6800.65 |
| 1731369600000 | 6728.35 |
| 1731456000000 | 6739.55 |
| 1731542400000 | 6712.6 |
| 1731628800000 | 6734.98 |
| 1731888000000 | 6723.23 |
| 1731974400000 | 6788.43 |
| 1732060800000 | 6741.62 |
| 1732147200000 | 6729.54 |
| 1732233600000 | 6759.69 |
| 1732492800000 | 6778.9 |
| 1732579200000 | 6731.05 |
| 1732665600000 | 6750.73 |
| 1732752000000 | 6735.97 |
| 1732838400000 | 6731.57 |
| 1733097600000 | 6732.29 |
| 1733184000000 | 6813.59 |
| 1733270400000 | 6853.49 |
| 1733356800000 | 6883.81 |
| 1733443200000 | 6863.91 |
| 1733702400000 | 6892.62 |
| 1733788800000 | 6899.76 |
| 1733875200000 | 6881.21 |
| 1733961600000 | 6861.25 |
| 1734048000000 | 6829.78 |
| 1734307200000 | 6839.62 |
| 1734393600000 | 6761.35 |
| 1734480000000 | 6729.39 |
| 1734566400000 | 6628.81 |
| 1734652800000 | 6571.32 |
| 1734912000000 | 6652.34 |
| 1734998400000 | 6670.4399 |
| 1735257600000 | 6706.12 |
| 1735516800000 | 6726.83 |
| 1735603200000 | 6709.35 |
| 1735776000000 | 6717.72 |
| 1735862400000 | 6684.34 |
| 1736121600000 | 6688.75 |
| 1736208000000 | 6702.4799 |
| 1736294400000 | 6729.55 |
| 1736380800000 | 6683.3 |
| 1736467200000 | 6634.05 |
| 1736726400000 | 6580.54 |
| 1736812800000 | 6570.78 |
| 1736899200000 | 6605.22 |
| 1736985600000 | 6630.77 |
| 1737072000000 | 6641.05 |
| 1737331200000 | 6676.16 |
| 1737417600000 | 6692.9 |
| 1737504000000 | 6727.51 |
| 1737590400000 | 6713.8 |
| 1737676800000 | 6779.98 |
| 1737936000000 | 6770.46 |
| 1738022400000 | 6741.55 |
| 1738108800000 | 6754.74 |
| 1738195200000 | 6733.71 |
| 1738281600000 | 6788.28 |
| 1738540800000 | 6699.87 |
| 1738627200000 | 6762.82 |
| 1738713600000 | 6759.55 |
| 1738800000000 | 6721.42 |
| 1738886400000 | 6763.46 |
| 1739145600000 | 6727.04 |
| 1739232000000 | 6714.81 |
| 1739318400000 | 6766.32 |
| 1739404800000 | 6782.56 |
| 1739491200000 | 6828.28 |
| 1739750400000 | 6886.5 |
| 1739836800000 | 6928.55 |
| 1739923200000 | 6918.12 |
| 1740009600000 | 6912.95 |
| 1740096000000 | 6912 |
| 1740355200000 | 6914.93 |
| 1740441600000 | 6839.1 |
| 1740528000000 | 6861.22 |
| 1740614400000 | 6793.6 |
| 1740700800000 | 6684.47 |
| 1740960000000 | 6751.09 |
| 1741046400000 | 6726.9 |
| 1741132800000 | 6829.01 |
| 1741219200000 | 6839.85 |
| 1741305600000 | 6838.35 |
| 1741564800000 | 6771.8 |
| 1741651200000 | 6684.37 |
| 1741737600000 | 6656.5 |
| 1741824000000 | 6663.1 |
| 1741910400000 | 6680.74 |
| 1742169600000 | 6758.82 |
| 1742256000000 | 6764.97 |
| 1742342400000 | 6767.65 |
| 1742428800000 | 6779.09 |
| 1742515200000 | 6793.37 |
| 1742774400000 | 6785.16 |
| 1742860800000 | 6839.6 |
| 1742947200000 | 6908.38 |
| 1743033600000 | 6959.38 |
| 1743120000000 | 6901.1 |
| 1743379200000 | 6881.58 |
| 1743465600000 | 6867.51 |
| 1743552000000 | 6873.52 |
| 1743638400000 | 6859.87 |
| 1743724800000 | 6696.1 |
| 1743984000000 | 6398.55 |
| 1744070400000 | 6145.64 |
| 1744156800000 | 6081.36 |
| 1744243200000 | 6429.83 |
| 1744329600000 | 6413.58 |
| 1744588800000 | 6513.8 |
| 1744675200000 | 6582.39 |
| 1744761600000 | 6601.13 |
| 1744848000000 | 6655.55 |
| 1745280000000 | 6715.82 |
| 1745366400000 | 6787.34 |
| 1745452800000 | 6788.45 |
| 1745539200000 | 6787.65 |
| 1745798400000 | 6806.17 |
| 1745884800000 | 6836.59 |
| 1745971200000 | 6923.12 |
| 1746057600000 | 6910.01 |
| 1746144000000 | 7014.95 |
| 1746403200000 | 7052.83 |
| 1746489600000 | 7039.96 |
| 1746576000000 | 7055.67 |
| 1746662400000 | 6970.19 |
| 1746748800000 | 6989.41 |
| 1747008000000 | 6971.38 |
| 1747094400000 | 7035.79 |
| 1747180800000 | 7080.71 |
| 1747267200000 | 7101.83 |
| 1747353600000 | 7144.56 |
| 1747612800000 | 7154.4 |
| 1747699200000 | 7127.44 |
| 1747785600000 | 7170.82 |
| 1747872000000 | 7117.47 |
| 1747958400000 | 7199.25 |
| 1748217600000 | 7208.43 |
| 1748304000000 | 7175.35 |
| 1748390400000 | 7189.53 |
| 1748476800000 | 7182.01 |
| 1748563200000 | 7116.75 |
| 1748822400000 | 7105.94 |
| 1748908800000 | 7090.34 |
| 1748995200000 | 7088.86 |
| 1749081600000 | 7133.21 |
| 1749168000000 | 7126.1 |
| 1749427200000 | 7133.2 |
| 1749513600000 | 7158 |
| 1749600000000 | 7167.7 |
| 1749686400000 | 7181.09 |
| 1749772800000 | 7152.9 |
| 1750032000000 | 7141.94 |
| 1750118400000 | 7120.1 |
| 1750204800000 | 7086.63 |
| 1750291200000 | 6989.91 |
| 1750377600000 | 6997.91 |
| 1750636800000 | 6957.6 |
| 1750723200000 | 7086.85 |
| 1750809600000 | 7100.33 |
| 1750896000000 | 7171.04 |
| 1750982400000 | 7153.61 |
| 1751241600000 | 7163.57 |
| 1751328000000 | 7183.69 |
| 1751414400000 | 7200.09 |
| 1751500800000 | 7211.91 |
| 1751587200000 | 7204.37 |
| 1751846400000 | 7197.82 |
| 1751932800000 | 7188.64 |
| 1752019200000 | 7182.55 |
| 1752105600000 | 7217.83 |
| 1752192000000 | 7261.34 |
| 1752451200000 | 7267.29 |
| 1752537600000 | 7248.68 |
| 1752624000000 | 7220.33 |
| 1752710400000 | 7273.42 |
| 1752796800000 | 7345.64 |
| 1753056000000 | 7375.7 |
| 1753142400000 | 7367.36 |
| 1753228800000 | 7439.74 |
| 1753315200000 | 7495.21 |
| 1753401600000 | 7443.07 |
| 1753660800000 | 7420.03 |
| 1753747200000 | 7402.07 |
| 1753833600000 | 7375.11 |
| 1753920000000 | 7300.74 |
| 1754006400000 | 7296.19 |
| 1754265600000 | 7359.8 |
| 1754352000000 | 7411.23 |
| 1754438400000 | 7429.45 |
| 1754524800000 | 7447.92 |
| 1754611200000 | 7466.8 |
| 1754870400000 | 7495.53 |
| 1754956800000 | 7544.88 |
| 1755043200000 | 7659.21 |
| 1755129600000 | 7635.06 |
| 1755216000000 | 7616.46 |
| 1755475200000 | 7552.52 |
| 1755561600000 | 7558.88 |
| 1755648000000 | 7593.12 |
| 1755734400000 | 7596.47 |
| 1755820800000 | 7629.38 |
| 1756080000000 | 7661.51 |
| 1756166400000 | 7579.82 |
| 1756252800000 | 7531.25 |
| 1756339200000 | 7576.78 |
| 1756425600000 | 7540.55 |
| 1756684800000 | 7543.35 |
| 1756771200000 | 7555.66 |
| 1756857600000 | 7557.47 |
| 1756944000000 | 7570.37 |
| 1757030400000 | 7591.84 |
| 1757289600000 | 7588.35 |
| 1757376000000 | 7577.66 |
| 1757462400000 | 7620.29 |
| 1757548800000 | 7650.95 |
| 1757635200000 | 7683.19 |
| 1757894400000 | 7679.94 |
| 1757980800000 | 7709.11 |
| 1758067200000 | 7738.49 |
| 1758153600000 | 7650.21 |
| 1758240000000 | 7618.44 |
| 1758499200000 | 7620.4 |
| 1758585600000 | 7617.17 |
| 1758672000000 | 7573.84 |
| 1758758400000 | 7544.06 |
| 1758844800000 | 7545.97 |
| 1759104000000 | 7583.17 |
| 1759190400000 | 7572.9 |
| 1759276800000 | 7596.65 |
| 1759363200000 | 7657.08 |
| 1759449600000 | 7673.16 |
| 1759708800000 | 7647.83 |
| 1759795200000 | 7680.79 |
| 1759881600000 | 7664.11 |
| 1759968000000 | 7666.81 |
| 1760054400000 | 7628.35 |
| 1760313600000 | 7572.8 |
| 1760400000000 | 7507.08 |
| 1760486400000 | 7567.19 |
| 1760572800000 | 7556.95 |
| 1760659200000 | 7494.77 |
| 1760918400000 | 7560.28 |
| 1761004800000 | 7627.3 |
| 1761091200000 | 7618.57 |
| 1761177600000 | 7682.3 |
| 1761264000000 | 7727.4 |
| 1761523200000 | 7742.2 |
| 1761609600000 | 7769.68 |
| 1761696000000 | 7775.15 |
| 1761782400000 | 7761.76 |
| 1761868800000 | 7744.59 |
| 1762128000000 | 7771.99 |
| 1762214400000 | 7761.26 |
| 1762300800000 | 7765.38 |
| 1762387200000 | 7811.4 |
| 1762473600000 | 7825.67 |
| 1762732800000 | 7837.67 |
| 1762819200000 | 7904.42 |
| 1762905600000 | 7918.34 |
| 1762992000000 | 7920.18 |
| 1763078400000 | 7884.13 |
| 1763337600000 | 7903.54 |
| 1763424000000 | 7845.05 |
| 1763510400000 | 7869.27 |
| 1763596800000 | 7878.09 |
| 1763683200000 | 7838.54 |
| 1763942400000 | 7903.16 |
| 1764028800000 | 7911.54 |
| 1764115200000 | 7979.12 |
| 1764201600000 | 7938.81 |
| 1764288000000 | 7961.67 |
| STOXX ASEAN-Five Select Dividend 50 | STOXX Asia Total Market | |
|---|---|---|
| 2018 | -6.6229037547248 | -12.859761873692 |
| 2019 | 7.5256178815118 | 15.94874951395 |
| 2020 | -3.4237066112212 | 16.453786407991 |
| 2021 | 6.5976275428341 | 5.9714796487378 |
| 2022 | 1.4323745609098 | -16.569326215091 |
| 2023 | 2.3459544978576 | 16.847377568561 |
| 2024 | 10.841614540524 | 8.4941549277146 |
| 2025 | 20.845505883186 | 27.606903708153 |
Methodology
The STOXX ASEAN-Five Select Dividend 50 Index is derived from the STOXX Asia Total Market Index (TMI). In the first step, all companies from the following countries are selected: Indonesia, Malaysia, Philippines, Singapore and Thailand. To be included in the index, a company must have a minimum three-month average daily trading volume (3-month ADTV) of 1.5 million US dollars. Stocks with a payout ratio below 0% or higher than 80% and stocks of real estate investment trusts (REITs) are excluded. Finally, all remaining stocks are ranked by their twelve-month historical dividend yield and the top 50 stocks are selected and ranked by their free-float market cap. A 35-70 buffer rule is applied. A cap of 15 companies per country prevents any one country from dominating the index. (Note: there is no minimum requirement). The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0217871224 | SXAE5DEP | SXAE5DEP INDEX | .SXAE5DEP |
| Net Return EUR | CH0217875555 | SXAE5DEN | SXAE5DEN INDEX | .SXAE5DEN |
| Gross Return EUR | CH0217875571 | SXAE5DEG | SXAE5DEG INDEX | .SXAE5DEG |
| Gross Return JPY | CH0217885901 | SXAE5DJG | SXAE5DJG INDEX | .SXAE5DJG |
| Price JPY | CH0217883633 | SXAE5DJP | SXAE5DJP INDEX | .SXAE5DJP |
| Net Return JPY | CH0217885885 | SXAE5DJN | SXAE5DJN INDEX | .SXAE5DJN |
| Net Return USD | CH0217875654 | SXAE5DUN | SXAE5DUN INDEX | .SXAE5DUN |
| Gross Return USD | CH0217881975 | SXAE5DUG | SXAE5DUG INDEX | .SXAE5DUG |
| Price USD | CH0217875639 | SXAE5DUP | SXAE5DUP INDEX | .SXAE5DUP |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 10% |
| No. of components | 50 |
| Review frequency | Annually (March) |
| Calculation/distribution | Price (EUR/JPY), net return (JPY), gross return (JPY): realtime (every 15 seconds) Price (USD), net return (EUR/USD), gross return (EUR/USD): end-of-day |
| Calculation hours | Realtime: 00:00 am - 6:00 pm CET |
| Base value/base date | 1,000 as of Mar. 31, 2004 |
| History | Available daily back to Mar. 22, 2004 |
| Inception date | Sep. 27, 2013 |
| 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 |
|---|---|---|---|
| Oversea-Chinese Banking Corp. | Banks | Singapore | 10.486% |
| DBS Group Holdings Ltd. | Banks | Singapore | 9.865% |
| United Overseas Bank Ltd. | Banks | Singapore | 9.169% |
| PTT PCL | Energy | Thailand | 5.430% |
| Malayan Banking Bhd | Banks | Malaysia | 5.250% |
| Public Bank Bhd | Banks | Malaysia | 5.155% |
| CIMB Group Holdings Bhd | Banks | Malaysia | 4.638% |
| KEPPEL | Utilities | Singapore | 4.616% |
| Bank Mandiri Tbk PT | Banks | Indonesia | 4.337% |
| SCB X PUBLIC COMPANY LIMITED | Banks | Thailand | 4.230% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.