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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX ASEAN-Five Select Dividend 50 | 443.8 | 247.3 | 4.9 | 2.0 | 25.0 | 0.1 | 10.1 | 0.0 | 48.7 |
| STOXX Asia Total Market | 18,540.6 | 12,385.7 | 2.1 | 0.3 | 768.8 | 0.0 | 6.2 | 0.0 | 4.3 |
Supersector weighting (top 10)
| Banks | 55.9 |
|---|---|
| Telecommunications | 10.2 |
| Energy | 9.1 |
| Food, Beverage and Tobacco | 5.2 |
| Utilities | 4.3 |
| Industrial Goods and Services | 4.2 |
| Travel and Leisure | 3.8 |
| Automobiles and Parts | 3.0 |
| Real Estate | 1.8 |
| Retail | 0.8 |
Country weighting
| Singapore | 51.9 |
|---|---|
| Malaysia | 19.1 |
| Indonesia | 14.9 |
| Thailand | 12.7 |
| Philippines | 1.4 |
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 | 1.7 | 18.1 | 18.1 | 26.2 | 28.2 | N/A | N/A | 18.3 | 8.2 | 5.1 |
| STOXX Asia Total Market | 1.6 | 15.6 | 15.6 | 16.0 | 41.1 | N/A | N/A | 15.8 | 5.1 | 7.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX ASEAN-Five Select Dividend 50 | N/A | N/A | 10.2 | 10.6 | 15.4 | N/A | N/A | 1.4 | 0.5 | 0.2 |
| STOXX Asia Total Market | N/A | N/A | 15.5 | 14.2 | 15.0 | N/A | N/A | 0.8 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX ASEAN-Five Select Dividend 50 | 0.7 | 0.6 | 0.6 | 0.6 | 0.7 | 8.7 | 12.3 | 12.3 | 10.9 | 12.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX ASEAN-Five Select Dividend 50 | 0.6 | 0.4 | 0.4 | 0.5 | 0.7 | 0.0 | 0.1 | 0.1 | 0.2 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of December 31, 2024
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 | 10.2 | 10.2 | 9.4 | 10.2 | 1.2 | 7.0 | 0.6 | -68.0 |
| STOXX Asia Total Market | 16.1 | 15.0 | 14.6 | 14.6 | 1.5 | 2.5 | 0.9 | 10.3 |
Performance and annual returns
| STOXX ASEAN-Five Select Dividend 50 | |
|---|---|
| 1079913600000 | 982.38 |
| 1080000000000 | 985.38 |
| 1080086400000 | 993.63 |
| 1080172800000 | 989.28 |
| 1080259200000 | 994.14 |
| 1080518400000 | 991.89 |
| 1080604800000 | 1001.71 |
| 1080691200000 | 1000 |
| 1080777600000 | 995.45 |
| 1080864000000 | 1022.51 |
| 1081123200000 | 1039.87 |
| 1081209600000 | 1034.24 |
| 1081296000000 | 1023.89 |
| 1081382400000 | 1028.78 |
| 1081814400000 | 1047.29 |
| 1081900800000 | 1030.22 |
| 1081987200000 | 1023.27 |
| 1082073600000 | 1028.49 |
| 1082332800000 | 1024.74 |
| 1082419200000 | 1045.51 |
| 1082505600000 | 1047.18 |
| 1082592000000 | 1046.84 |
| 1082678400000 | 1050.49 |
| 1082937600000 | 1039.97 |
| 1083024000000 | 1039.11 |
| 1083110400000 | 1034.61 |
| 1083196800000 | 1004.58 |
| 1083283200000 | 995.57 |
| 1083542400000 | 998.06 |
| 1083628800000 | 992.79 |
| 1083715200000 | 994.98 |
| 1083801600000 | 983.52 |
| 1083888000000 | 984.68 |
| 1084147200000 | 946.96 |
| 1084233600000 | 957.2 |
| 1084320000000 | 953.35 |
| 1084406400000 | 944.45 |
| 1084492800000 | 931.34 |
| 1084752000000 | 893.98 |
| 1084838400000 | 907.13 |
| 1084924800000 | 929 |
| 1085011200000 | 925.19 |
| 1085097600000 | 932.49 |
| 1085356800000 | 934.61 |
| 1085443200000 | 914.94 |
| 1085529600000 | 921.81 |
| 1085616000000 | 928.2 |
| 1085702400000 | 940.69 |
| 1085961600000 | 938.78 |
| 1086048000000 | 936.54 |
| 1086134400000 | 926.31 |
| 1086220800000 | 916.23 |
| 1086307200000 | 917.12 |
| 1086566400000 | 921.44 |
| 1086652800000 | 923.38 |
| 1086739200000 | 931.49 |
| 1086825600000 | 933.58 |
| 1086912000000 | 940.52 |
| 1087171200000 | 928.57 |
| 1087257600000 | 929.93 |
| 1087344000000 | 942.32 |
| 1087430400000 | 937.79 |
| 1087516800000 | 927.07 |
| 1087776000000 | 924.64 |
| 1087862400000 | 922.24 |
| 1087948800000 | 928.72 |
| 1088035200000 | 931.35 |
| 1088121600000 | 938.18 |
| 1088380800000 | 935.17 |
| 1088467200000 | 942.74 |
| 1088553600000 | 945.57 |
| 1088640000000 | 952.8 |
| 1088726400000 | 945.39 |
| 1088985600000 | 955.46 |
| 1089072000000 | 966.95 |
| 1089158400000 | 965.21 |
| 1089244800000 | 955.78 |
| 1089331200000 | 962.13 |
| 1089590400000 | 958.72 |
| 1089676800000 | 964.5 |
| 1089763200000 | 953.11 |
| 1089849600000 | 947.03 |
| 1089936000000 | 949.51 |
| 1090195200000 | 953.92 |
| 1090281600000 | 952.1 |
| 1090368000000 | 966.91 |
| 1090454400000 | 958.76 |
| 1090540800000 | 965.49 |
| 1090800000000 | 959.67 |
| 1090886400000 | 966.76 |
| 1090972800000 | 971.3 |
| 1091059200000 | 969.84 |
| 1091145600000 | 973.79 |
| 1091404800000 | 969.58 |
| 1091491200000 | 968.7 |
| 1091577600000 | 962.86 |
| 1091664000000 | 969.2 |
| 1091750400000 | 947.44 |
| 1092009600000 | 942.03 |
| 1092096000000 | 936.58 |
| 1092182400000 | 938.79 |
| 1092268800000 | 939.47 |
| 1092355200000 | 926.52 |
| 1092614400000 | 923.13 |
| 1092700800000 | 927.8 |
| 1092787200000 | 936.16 |
| 1092873600000 | 934.94 |
| 1092960000000 | 931.4 |
| 1093219200000 | 940.16 |
| 1093305600000 | 947.18 |
| 1093392000000 | 954.66 |
| 1093478400000 | 960.08 |
| 1093564800000 | 967.04 |
| 1093824000000 | 965.32 |
| 1093910400000 | 962.99 |
| 1093996800000 | 974.49 |
| 1094083200000 | 989.1 |
| 1094169600000 | 994.3 |
| 1094428800000 | 990.69 |
| 1094515200000 | 997.18 |
| 1094601600000 | 995.87 |
| 1094688000000 | 992.54 |
| 1094774400000 | 989.25 |
| 1095033600000 | 1003.38 |
| 1095120000000 | 1010.43 |
| 1095206400000 | 1027.62 |
| 1095292800000 | 1029.4 |
| 1095379200000 | 1030.17 |
| 1095638400000 | 1033.89 |
| 1095724800000 | 1025.21 |
| 1095811200000 | 1019.96 |
| 1095897600000 | 1007.7 |
| 1095984000000 | 1014.5 |
| 1096243200000 | 1004.44 |
| 1096329600000 | 996.64 |
| 1096416000000 | 997.16 |
| 1096502400000 | 1007.23 |
| 1096588800000 | 1017.85 |
| 1096848000000 | 1043.58 |
| 1096934400000 | 1040.29 |
| 1097020800000 | 1040.64 |
| 1097107200000 | 1043.04 |
| 1097193600000 | 1035.27 |
| 1097452800000 | 1033.96 |
| 1097539200000 | 1030.77 |
| 1097625600000 | 1037.81 |
| 1097712000000 | 1016.75 |
| 1097798400000 | 1012.67 |
| 1098057600000 | 1010.1 |
| 1098144000000 | 1018.15 |
| 1098230400000 | 1002.98 |
| 1098316800000 | 1005.05 |
| 1098403200000 | 1007.68 |
| 1098662400000 | 994.14 |
| 1098748800000 | 993.53 |
| 1098835200000 | 990.63 |
| 1098921600000 | 998.82 |
| 1099008000000 | 1005.43 |
| 1099267200000 | 1004.32 |
| 1099353600000 | 1019.55 |
| 1099440000000 | 1018.46 |
| 1099526400000 | 1009.54 |
| 1099612800000 | 1011.26 |
| 1099872000000 | 1011.05 |
| 1099958400000 | 1014.31 |
| 1100044800000 | 1016.01 |
| 1100131200000 | 1020.14 |
| 1100217600000 | 1023.53 |
| 1100476800000 | 1023.35 |
| 1100563200000 | 1018.92 |
| 1100649600000 | 1028.18 |
| 1100736000000 | 1029.04 |
| 1100822400000 | 1023.72 |
| 1101081600000 | 1022.51 |
| 1101168000000 | 1032.81 |
| 1101254400000 | 1024.88 |
| 1101340800000 | 1019.6 |
| 1101427200000 | 1016.28 |
| 1101686400000 | 1022.16 |
| 1101772800000 | 1020.28 |
| 1101859200000 | 1019.65 |
| 1101945600000 | 1032.03 |
| 1102032000000 | 1026.1 |
| 1102291200000 | 1018.41 |
| 1102377600000 | 1012.25 |
| 1102464000000 | 1010.08 |
| 1102550400000 | 1000.06 |
| 1102636800000 | 1005.35 |
| 1102896000000 | 1001.33 |
| 1102982400000 | 1001.42 |
| 1103068800000 | 1008.3 |
| 1103155200000 | 1020.45 |
| 1103241600000 | 1027.99 |
| 1103500800000 | 1017.46 |
| 1103587200000 | 1019.85 |
| 1103673600000 | 1017.81 |
| 1103760000000 | 1015.4 |
| 1103846400000 | 1014.06 |
| 1104105600000 | 1005.96 |
| 1104192000000 | 1010.31 |
| 1104278400000 | 1010.77 |
| 1104364800000 | 1008.33 |
| 1104451200000 | 1014.85 |
| 1104710400000 | 1023.03 |
| 1104796800000 | 1037.32 |
| 1104883200000 | 1042.8 |
| 1104969600000 | 1053.4 |
| 1105056000000 | 1067.47 |
| 1105315200000 | 1059.97 |
| 1105401600000 | 1057.39 |
| 1105488000000 | 1052.98 |
| 1105574400000 | 1070.65 |
| 1105660800000 | 1077.41 |
| 1105920000000 | 1078.8 |
| 1106006400000 | 1086.98 |
| 1106092800000 | 1086.43 |
| 1106179200000 | 1084.37 |
| 1106265600000 | 1077.77 |
| 1106524800000 | 1069.16 |
| 1106611200000 | 1072.98 |
| 1106697600000 | 1073.66 |
| 1106784000000 | 1072.87 |
| 1106870400000 | 1077 |
| 1107129600000 | 1073.82 |
| 1107216000000 | 1073.53 |
| 1107302400000 | 1077.51 |
| 1107388800000 | 1082.04 |
| 1107475200000 | 1080.87 |
| 1107734400000 | 1097 |
| 1107820800000 | 1102.17 |
| 1107907200000 | 1099.15 |
| 1107993600000 | 1091.94 |
| 1108080000000 | 1094.54 |
| 1108339200000 | 1095.36 |
| 1108425600000 | 1099.11 |
| 1108512000000 | 1093.28 |
| 1108598400000 | 1098 |
| 1108684800000 | 1096.44 |
| 1108944000000 | 1093.81 |
| 1109030400000 | 1080.49 |
| 1109116800000 | 1081.51 |
| 1109203200000 | 1084.97 |
| 1109289600000 | 1082.3 |
| 1109548800000 | 1077.81 |
| 1109635200000 | 1080.96 |
| 1109721600000 | 1079.48 |
| 1109808000000 | 1079.1 |
| 1109894400000 | 1069.25 |
| 1110153600000 | 1089.15 |
| 1110240000000 | 1076.65 |
| 1110326400000 | 1078.54 |
| 1110412800000 | 1069.24 |
| 1110499200000 | 1065.76 |
| 1110758400000 | 1070.53 |
| 1110844800000 | 1074.99 |
| 1110931200000 | 1073.02 |
| 1111017600000 | 1076.84 |
| 1111104000000 | 1083.87 |
| 1111363200000 | 1087.68 |
| 1111449600000 | 1079.13 |
| 1111536000000 | 1091.08 |
| 1111622400000 | 1085.29 |
| 1112054400000 | 1074.24 |
| 1112140800000 | 1065.33 |
| 1112227200000 | 1069.51 |
| 1112313600000 | 1081.74 |
| 1112572800000 | 1086 |
| 1112659200000 | 1086.1 |
| 1112745600000 | 1082.81 |
| 1112832000000 | 1084.04 |
| 1112918400000 | 1087.91 |
| 1113177600000 | 1084.44 |
| 1113264000000 | 1088.55 |
| 1113350400000 | 1093.74 |
| 1113436800000 | 1096.99 |
| 1113523200000 | 1078.95 |
| 1113782400000 | 1055.33 |
| 1113868800000 | 1060.61 |
| 1113955200000 | 1063.06 |
| 1114041600000 | 1054.86 |
| 1114128000000 | 1060.93 |
| 1114387200000 | 1056.88 |
| 1114473600000 | 1059.47 |
| 1114560000000 | 1063.05 |
| 1114646400000 | 1067.31 |
| 1114732800000 | 1070.88 |
| 1114992000000 | 1072.2 |
| 1115078400000 | 1075.61 |
| 1115164800000 | 1084.12 |
| 1115251200000 | 1086.96 |
| 1115337600000 | 1100.5 |
| 1115596800000 | 1105.02 |
| 1115683200000 | 1099.41 |
| 1115769600000 | 1103.57 |
| 1115856000000 | 1109.5 |
| 1115942400000 | 1110.95 |
| 1116201600000 | 1109.04 |
| 1116288000000 | 1107.41 |
| 1116374400000 | 1104.79 |
| 1116460800000 | 1111.09 |
| 1116547200000 | 1114.44 |
| 1116806400000 | 1111.19 |
| 1116892800000 | 1112.24 |
| 1116979200000 | 1102.28 |
| 1117065600000 | 1104.85 |
| 1117152000000 | 1104.85 |
| 1117411200000 | 1116.44 |
| 1117497600000 | 1120.06 |
| 1117584000000 | 1130.81 |
| 1117670400000 | 1132.51 |
| 1117756800000 | 1133.82 |
| 1118016000000 | 1140.22 |
| 1118102400000 | 1141.56 |
| 1118188800000 | 1135.73 |
| 1118275200000 | 1144.5 |
| 1118361600000 | 1161.61 |
| 1118620800000 | 1165.55 |
| 1118707200000 | 1168.36 |
| 1118793600000 | 1180.88 |
| 1118880000000 | 1181.02 |
| 1118966400000 | 1173.14 |
| 1119225600000 | 1174.22 |
| 1119312000000 | 1178.79 |
| 1119398400000 | 1183.79 |
| 1119484800000 | 1198.66 |
| 1119571200000 | 1191.72 |
| 1119830400000 | 1173.35 |
| 1119916800000 | 1181.43 |
| 1120003200000 | 1177.61 |
| 1120089600000 | 1172.42 |
| 1120176000000 | 1190.99 |
| 1120435200000 | 1198.03 |
| 1120521600000 | 1194.69 |
| 1120608000000 | 1192.26 |
| 1120694400000 | 1181.85 |
| 1120780800000 | 1182.22 |
| 1121040000000 | 1180.12 |
| 1121126400000 | 1175.48 |
| 1121212800000 | 1183.63 |
| 1121299200000 | 1194.42 |
| 1121385600000 | 1196.3 |
| 1121644800000 | 1192.63 |
| 1121731200000 | 1211.33 |
| 1121817600000 | 1216.64 |
| 1121904000000 | 1222.99 |
| 1121990400000 | 1244.86 |
| 1122249600000 | 1249.6 |
| 1122336000000 | 1250.72 |
| 1122422400000 | 1249.34 |
| 1122508800000 | 1250.35 |
| 1122595200000 | 1249.61 |
| 1122854400000 | 1246.43 |
| 1122940800000 | 1255.79 |
| 1123027200000 | 1251 |
| 1123113600000 | 1239.04 |
| 1123200000000 | 1236.29 |
| 1123459200000 | 1236.15 |
| 1123545600000 | 1237.58 |
| 1123632000000 | 1237.87 |
| 1123718400000 | 1223.69 |
| 1123804800000 | 1216.64 |
| 1124064000000 | 1202.69 |
| 1124150400000 | 1208.53 |
| 1124236800000 | 1202.82 |
| 1124323200000 | 1213.89 |
| 1124409600000 | 1219.65 |
| 1124668800000 | 1215.27 |
| 1124755200000 | 1215.03 |
| 1124841600000 | 1200.78 |
| 1124928000000 | 1200.78 |
| 1125014400000 | 1195.62 |
| 1125273600000 | 1178.75 |
| 1125360000000 | 1196.24 |
| 1125446400000 | 1204.29 |
| 1125532800000 | 1196.29 |
| 1125619200000 | 1186.49 |
| 1125878400000 | 1186.55 |
| 1125964800000 | 1188.81 |
| 1126051200000 | 1199.81 |
| 1126137600000 | 1210.01 |
| 1126224000000 | 1214.96 |
| 1126483200000 | 1234.53 |
| 1126569600000 | 1223.32 |
| 1126656000000 | 1219.46 |
| 1126742400000 | 1229.62 |
| 1126828800000 | 1225.43 |
| 1127088000000 | 1234.71 |
| 1127174400000 | 1231.94 |
| 1127260800000 | 1226.11 |
| 1127347200000 | 1228.98 |
| 1127433600000 | 1233.94 |
| 1127692800000 | 1243.62 |
| 1127779200000 | 1247.5 |
| 1127865600000 | 1238.89 |
| 1127952000000 | 1247.01 |
| 1128038400000 | 1251.36 |
| 1128297600000 | 1262.7 |
| 1128384000000 | 1267.46 |
| 1128470400000 | 1273.73 |
| 1128556800000 | 1243.81 |
| 1128643200000 | 1247.14 |
| 1128902400000 | 1266.08 |
| 1128988800000 | 1270.16 |
| 1129075200000 | 1259.93 |
| 1129161600000 | 1266.61 |
| 1129248000000 | 1250.23 |
| 1129507200000 | 1248.8 |
| 1129593600000 | 1254.84 |
| 1129680000000 | 1227.8 |
| 1129766400000 | 1229.98 |
| 1129852800000 | 1228.22 |
| 1130112000000 | 1224.91 |
| 1130198400000 | 1216.53 |
| 1130284800000 | 1219.39 |
| 1130371200000 | 1203.59 |
| 1130457600000 | 1206.18 |
| 1130716800000 | 1225.12 |
| 1130803200000 | 1227.32 |
| 1130889600000 | 1230.75 |
| 1130976000000 | 1239.02 |
| 1131062400000 | 1257.51 |
| 1131321600000 | 1254.28 |
| 1131408000000 | 1253.82 |
| 1131494400000 | 1257.36 |
| 1131580800000 | 1250.98 |
| 1131667200000 | 1250.6 |
| 1131926400000 | 1246.24 |
| 1132012800000 | 1246.08 |
| 1132099200000 | 1252.31 |
| 1132185600000 | 1247.5 |
| 1132272000000 | 1264.19 |
| 1132531200000 | 1264.79 |
| 1132617600000 | 1267.17 |
| 1132704000000 | 1259.06 |
| 1132790400000 | 1263.51 |
| 1132876800000 | 1269.4 |
| 1133136000000 | 1263.61 |
| 1133222400000 | 1267.05 |
| 1133308800000 | 1263.7 |
| 1133395200000 | 1269.96 |
| 1133481600000 | 1276.01 |
| 1133740800000 | 1269.69 |
| 1133827200000 | 1264.41 |
| 1133913600000 | 1284.42 |
| 1134000000000 | 1279.16 |
| 1134086400000 | 1288.49 |
| 1134345600000 | 1278.37 |
| 1134432000000 | 1286.91 |
| 1134518400000 | 1275.27 |
| 1134604800000 | 1277.05 |
| 1134691200000 | 1269.05 |
| 1134950400000 | 1281.1 |
| 1135036800000 | 1294.04 |
| 1135123200000 | 1301.74 |
| 1135209600000 | 1293.79 |
| 1135296000000 | 1296.9 |
| 1135641600000 | 1301.41 |
| 1135728000000 | 1296.14 |
| 1135814400000 | 1309.48 |
| 1135900800000 | 1315.98 |
| 1136160000000 | 1316.99 |
| 1136246400000 | 1312.92 |
| 1136332800000 | 1325.36 |
| 1136419200000 | 1330.46 |
| 1136505600000 | 1338.11 |
| 1136764800000 | 1362.03 |
| 1136851200000 | 1360.45 |
| 1136937600000 | 1363.87 |
| 1137024000000 | 1371.8 |
| 1137110400000 | 1363.82 |
| 1137369600000 | 1347.35 |
| 1137456000000 | 1341.99 |
| 1137542400000 | 1329.27 |
| 1137628800000 | 1343.99 |
| 1137715200000 | 1352.14 |
| 1137974400000 | 1325.49 |
| 1138060800000 | 1326.65 |
| 1138147200000 | 1349.45 |
| 1138233600000 | 1355.85 |
| 1138320000000 | 1371.8 |
| 1138579200000 | 1375.78 |
| 1138665600000 | 1375.4 |
| 1138752000000 | 1382.32 |
| 1138838400000 | 1377.73 |
| 1138924800000 | 1389.29 |
| 1139184000000 | 1400.3 |
| 1139270400000 | 1400.29 |
| 1139356800000 | 1383.49 |
| 1139443200000 | 1391.16 |
| 1139529600000 | 1399.59 |
| 1139788800000 | 1400.3 |
| 1139875200000 | 1402.74 |
| 1139961600000 | 1399.2 |
| 1140048000000 | 1405.68 |
| 1140134400000 | 1401.97 |
| 1140393600000 | 1399.25 |
| 1140480000000 | 1399.73 |
| 1140566400000 | 1389.7 |
| 1140652800000 | 1396.74 |
| 1140739200000 | 1409.32 |
| 1140998400000 | 1426.49 |
| 1141084800000 | 1420.65 |
| 1141171200000 | 1425.75 |
| 1141257600000 | 1423.68 |
| 1141344000000 | 1417.29 |
| 1141603200000 | 1416.97 |
| 1141689600000 | 1412.54 |
| 1141776000000 | 1401.22 |
| 1141862400000 | 1407.38 |
| 1141948800000 | 1413 |
| 1142208000000 | 1411.6 |
| 1142294400000 | 1408.21 |
| 1142380800000 | 1426.15 |
| 1142467200000 | 1417.8 |
| 1142553600000 | 1429.56 |
| 1142812800000 | 1440.04 |
| 1142899200000 | 1443.58 |
| 1142985600000 | 1436.1 |
| 1143072000000 | 1453.75 |
| 1143158400000 | 1451.31 |
| 1143417600000 | 1458.56 |
| 1143504000000 | 1451.4 |
| 1143590400000 | 1457.22 |
| 1143676800000 | 1443.18 |
| 1143763200000 | 1451.4 |
| 1144022400000 | 1458.25 |
| 1144108800000 | 1450.07 |
| 1144195200000 | 1470.2 |
| 1144281600000 | 1478.72 |
| 1144368000000 | 1498.97 |
| 1144627200000 | 1493.67 |
| 1144713600000 | 1484.84 |
| 1144800000000 | 1491.39 |
| 1144886400000 | 1490.5 |
| 1145318400000 | 1494.32 |
| 1145404800000 | 1505.08 |
| 1145491200000 | 1516.48 |
| 1145577600000 | 1514.87 |
| 1145836800000 | 1509.32 |
| 1145923200000 | 1500.55 |
| 1146009600000 | 1511.65 |
| 1146096000000 | 1500.58 |
| 1146182400000 | 1498.03 |
| 1146441600000 | 1503.59 |
| 1146528000000 | 1506.76 |
| 1146614400000 | 1521.55 |
| 1146700800000 | 1501.01 |
| 1146787200000 | 1498.05 |
| 1147046400000 | 1525.79 |
| 1147132800000 | 1522.81 |
| 1147219200000 | 1525.78 |
| 1147305600000 | 1518.5 |
| 1147392000000 | 1501.24 |
| 1147651200000 | 1454.46 |
| 1147737600000 | 1448.36 |
| 1147824000000 | 1464.59 |
| 1147910400000 | 1430.84 |
| 1147996800000 | 1432.28 |
| 1148256000000 | 1369.93 |
| 1148342400000 | 1384.16 |
| 1148428800000 | 1366.68 |
| 1148515200000 | 1367.13 |
| 1148601600000 | 1392.61 |
| 1148860800000 | 1393.28 |
| 1148947200000 | 1379.23 |
| 1149033600000 | 1367.21 |
| 1149120000000 | 1369.83 |
| 1149206400000 | 1376.26 |
| 1149465600000 | 1366.1 |
| 1149552000000 | 1362.21 |
| 1149638400000 | 1347.9 |
| 1149724800000 | 1336.12 |
| 1149811200000 | 1343.09 |
| 1150070400000 | 1341.33 |
| 1150156800000 | 1324.65 |
| 1150243200000 | 1311.45 |
| 1150329600000 | 1320.38 |
| 1150416000000 | 1349.54 |
| 1150675200000 | 1342.93 |
| 1150761600000 | 1334.92 |
| 1150848000000 | 1332.69 |
| 1150934400000 | 1332.85 |
| 1151020800000 | 1334.29 |
| 1151280000000 | 1330.03 |
| 1151366400000 | 1326.17 |
| 1151452800000 | 1332.33 |
| 1151539200000 | 1351.99 |
| 1151625600000 | 1348.87 |
| 1151884800000 | 1362.63 |
| 1151971200000 | 1377.94 |
| 1152057600000 | 1367.44 |
| 1152144000000 | 1369.04 |
| 1152230400000 | 1371.35 |
| 1152489600000 | 1379.73 |
| 1152576000000 | 1373.42 |
| 1152662400000 | 1376.04 |
| 1152748800000 | 1360.13 |
| 1152835200000 | 1342.8 |
| 1153094400000 | 1329.62 |
| 1153180800000 | 1344.34 |
| 1153267200000 | 1347.87 |
| 1153353600000 | 1351.89 |
| 1153440000000 | 1361.42 |
| 1153699200000 | 1372.33 |
| 1153785600000 | 1385.45 |
| 1153872000000 | 1393.67 |
| 1153958400000 | 1397.44 |
| 1154044800000 | 1393.8 |
| 1154304000000 | 1400.74 |
| 1154390400000 | 1396.56 |
| 1154476800000 | 1401.03 |
| 1154563200000 | 1408.18 |
| 1154649600000 | 1410.04 |
| 1154908800000 | 1420.76 |
| 1154995200000 | 1426.19 |
| 1155081600000 | 1424.11 |
| 1155168000000 | 1426.84 |
| 1155254400000 | 1433.34 |
| 1155513600000 | 1437.93 |
| 1155600000000 | 1434.18 |
| 1155686400000 | 1432.14 |
| 1155772800000 | 1432 |
| 1155859200000 | 1439.27 |
| 1156118400000 | 1425.66 |
| 1156204800000 | 1440.1 |
| 1156291200000 | 1435.85 |
| 1156377600000 | 1426.83 |
| 1156464000000 | 1441.77 |
| 1156723200000 | 1430.04 |
| 1156809600000 | 1453.43 |
| 1156896000000 | 1441.6 |
| 1156982400000 | 1449.6 |
| 1157068800000 | 1464.08 |
| 1157328000000 | 1476.9 |
| 1157414400000 | 1483.47 |
| 1157500800000 | 1481.35 |
| 1157587200000 | 1479.34 |
| 1157673600000 | 1485.62 |
| 1157932800000 | 1471.55 |
| 1158019200000 | 1466.91 |
| 1158105600000 | 1484.14 |
| 1158192000000 | 1484.44 |
| 1158278400000 | 1499.43 |
| 1158537600000 | 1510.33 |
| 1158624000000 | 1502.74 |
| 1158710400000 | 1496.13 |
| 1158796800000 | 1508.6 |
| 1158883200000 | 1491.01 |
| 1159142400000 | 1498.46 |
| 1159228800000 | 1507.29 |
| 1159315200000 | 1515.15 |
| 1159401600000 | 1515.89 |
| 1159488000000 | 1514.44 |
| 1159747200000 | 1511.15 |
| 1159833600000 | 1511.56 |
| 1159920000000 | 1508.09 |
| 1160006400000 | 1525.36 |
| 1160092800000 | 1539.01 |
| 1160352000000 | 1525.81 |
| 1160438400000 | 1544.78 |
| 1160524800000 | 1545 |
| 1160611200000 | 1559.16 |
| 1160697600000 | 1577.48 |
| 1160956800000 | 1576.72 |
| 1161043200000 | 1562.69 |
| 1161129600000 | 1571.25 |
| 1161216000000 | 1567.85 |
| 1161302400000 | 1573.68 |
| 1161561600000 | 1582.56 |
| 1161648000000 | 1588.46 |
| 1161734400000 | 1591.35 |
| 1161820800000 | 1594.79 |
| 1161907200000 | 1594.65 |
| 1162166400000 | 1583.31 |
| 1162252800000 | 1583.48 |
| 1162339200000 | 1593.85 |
| 1162425600000 | 1596.02 |
| 1162512000000 | 1604.89 |
| 1162771200000 | 1612.52 |
| 1162857600000 | 1616.29 |
| 1162944000000 | 1617.88 |
| 1163030400000 | 1625.4 |
| 1163116800000 | 1626.47 |
| 1163376000000 | 1620.62 |
| 1163462400000 | 1636.36 |
| 1163548800000 | 1634.05 |
| 1163635200000 | 1640.02 |
| 1163721600000 | 1641.37 |
| 1163980800000 | 1633 |
| 1164067200000 | 1640.7 |
| 1164153600000 | 1640.04 |
| 1164240000000 | 1639.48 |
| 1164326400000 | 1630.36 |
| 1164585600000 | 1635.93 |
| 1164672000000 | 1608.56 |
| 1164758400000 | 1637.82 |
| 1164844800000 | 1641.28 |
| 1164931200000 | 1634.84 |
| 1165190400000 | 1636.91 |
| 1165276800000 | 1672.69 |
| 1165363200000 | 1673.13 |
| 1165449600000 | 1676.66 |
| 1165536000000 | 1660.36 |
| 1165795200000 | 1672.2 |
| 1165881600000 | 1676.11 |
| 1165968000000 | 1680.02 |
| 1166054400000 | 1685.85 |
| 1166140800000 | 1709.84 |
| 1166400000000 | 1700.52 |
| 1166486400000 | 1597 |
| 1166572800000 | 1634.75 |
| 1166659200000 | 1637.69 |
| 1166745600000 | 1645.51 |
| 1167177600000 | 1672.93 |
| 1167264000000 | 1666.01 |
| 1167350400000 | 1667.36 |
| 1167696000000 | 1664.12 |
| 1167782400000 | 1686.75 |
| 1167868800000 | 1681.99 |
| 1167955200000 | 1686.69 |
| 1168214400000 | 1675.99 |
| 1168300800000 | 1668.74 |
| 1168387200000 | 1655.21 |
| 1168473600000 | 1664.57 |
| 1168560000000 | 1671.96 |
| 1168819200000 | 1695.53 |
| 1168905600000 | 1703.75 |
| 1168992000000 | 1703.52 |
| 1169078400000 | 1720.67 |
| 1169164800000 | 1734.23 |
| 1169424000000 | 1749.07 |
| 1169510400000 | 1740.85 |
| 1169596800000 | 1758.9 |
| 1169683200000 | 1727.9 |
| 1169769600000 | 1759.45 |
| 1170028800000 | 1749.84 |
| 1170115200000 | 1752.65 |
| 1170201600000 | 1740.97 |
| 1170288000000 | 1745.36 |
| 1170374400000 | 1777.19 |
| 1170633600000 | 1808.87 |
| 1170720000000 | 1815.53 |
| 1170806400000 | 1806.82 |
| 1170892800000 | 1798.45 |
| 1170979200000 | 1809.82 |
| 1171238400000 | 1797.78 |
| 1171324800000 | 1793.14 |
| 1171411200000 | 1804.77 |
| 1171497600000 | 1821.58 |
| 1171584000000 | 1823.92 |
| 1171843200000 | 1809.87 |
| 1171929600000 | 1814.76 |
| 1172016000000 | 1829.45 |
| 1172102400000 | 1823.34 |
| 1172188800000 | 1823.82 |
| 1172448000000 | 1813.53 |
| 1172534400000 | 1755.15 |
| 1172620800000 | 1733.13 |
| 1172707200000 | 1734.17 |
| 1172793600000 | 1732.12 |
| 1173052800000 | 1694.61 |
| 1173139200000 | 1722.75 |
| 1173225600000 | 1729.75 |
| 1173312000000 | 1757.21 |
| 1173398400000 | 1765.9 |
| 1173657600000 | 1778.64 |
| 1173744000000 | 1763.6 |
| 1173830400000 | 1728.48 |
| 1173916800000 | 1745.91 |
| 1174003200000 | 1731.75 |
| 1174262400000 | 1745.36 |
| 1174348800000 | 1747.98 |
| 1174435200000 | 1774.93 |
| 1174521600000 | 1797.71 |
| 1174608000000 | 1765.53 |
| 1174867200000 | 1765.99 |
| 1174953600000 | 1767.79 |
| 1175040000000 | 1741.47 |
| 1175126400000 | 1758.15 |
| 1175212800000 | 1762.19 |
| 1175472000000 | 1766.57 |
| 1175558400000 | 1794.76 |
| 1175644800000 | 1819.23 |
| 1175731200000 | 1812.74 |
| 1176163200000 | 1825.76 |
| 1176249600000 | 1828.21 |
| 1176336000000 | 1806.19 |
| 1176422400000 | 1810.34 |
| 1176681600000 | 1815.95 |
| 1176768000000 | 1818.01 |
| 1176854400000 | 1813.42 |
| 1176940800000 | 1772.79 |
| 1177027200000 | 1801.53 |
| 1177286400000 | 1816.61 |
| 1177372800000 | 1802.68 |
| 1177459200000 | 1804.19 |
| 1177545600000 | 1817.48 |
| 1177632000000 | 1813.12 |
| 1177891200000 | 1802.33 |
| 1177977600000 | 1809.44 |
| 1178064000000 | 1821.94 |
| 1178150400000 | 1839.12 |
| 1178236800000 | 1861.3 |
| 1178496000000 | 1863.66 |
| 1178582400000 | 1858.12 |
| 1178668800000 | 1863.16 |
| 1178755200000 | 1869.71 |
| 1178841600000 | 1864.2 |
| 1179100800000 | 1878.65 |
| 1179187200000 | 1858.35 |
| 1179273600000 | 1870.05 |
| 1179360000000 | 1884.79 |
| 1179446400000 | 1886.85 |
| 1179705600000 | 1901.81 |
| 1179792000000 | 1916.2 |
| 1179878400000 | 1918.36 |
| 1179964800000 | 1900.15 |
| 1180051200000 | 1894.79 |
| 1180310400000 | 1908.08 |
| 1180396800000 | 1895.11 |
| 1180483200000 | 1907.16 |
| 1180569600000 | 1907.65 |
| 1180656000000 | 1937.08 |
| 1180915200000 | 1955.78 |
| 1181001600000 | 1942.13 |
| 1181088000000 | 1933.36 |
| 1181174400000 | 1929.28 |
| 1181260800000 | 1918.42 |
| 1181520000000 | 1931.71 |
| 1181606400000 | 1938.76 |
| 1181692800000 | 1928.37 |
| 1181779200000 | 1938.81 |
| 1181865600000 | 1946.79 |
| 1182124800000 | 1971.79 |
| 1182211200000 | 1967.3 |
| 1182297600000 | 1977 |
| 1182384000000 | 1978.97 |
| 1182470400000 | 1961.55 |
| 1182729600000 | 1940.68 |
| 1182816000000 | 1924.33 |
| 1182902400000 | 1922.02 |
| 1182988800000 | 1930.81 |
| 1183075200000 | 1930.35 |
| 1183334400000 | 1937.71 |
| 1183420800000 | 1978.4 |
| 1183507200000 | 1985.67 |
| 1183593600000 | 2006.74 |
| 1183680000000 | 2006.51 |
| 1183939200000 | 2036.79 |
| 1184025600000 | 2040.83 |
| 1184112000000 | 2022.03 |
| 1184198400000 | 2038.24 |
| 1184284800000 | 2062.48 |
| 1184544000000 | 2052.7 |
| 1184630400000 | 2043.55 |
| 1184716800000 | 2014.63 |
| 1184803200000 | 2035.03 |
| 1184889600000 | 2044.02 |
| 1185148800000 | 2053.33 |
| 1185235200000 | 2066.53 |
| 1185321600000 | 2086.69 |
| 1185408000000 | 2067.03 |
| 1185494400000 | 2032.08 |
| 1185753600000 | 2044.93 |
| 1185840000000 | 2051.01 |
| 1185926400000 | 1985.87 |
| 1186012800000 | 1991.84 |
| 1186099200000 | 1977.93 |
| 1186358400000 | 1916.8 |
| 1186444800000 | 1928.78 |
| 1186531200000 | 1974.4 |
| 1186617600000 | 1943.92 |
| 1186704000000 | 1915.85 |
| 1186963200000 | 1933.03 |
| 1187049600000 | 1928.87 |
| 1187136000000 | 1870.52 |
| 1187222400000 | 1806.81 |
| 1187308800000 | 1801.61 |
| 1187568000000 | 1902.37 |
| 1187654400000 | 1854.43 |
| 1187740800000 | 1903 |
| 1187827200000 | 1925.87 |
| 1187913600000 | 1922.13 |
| 1188172800000 | 1931.8 |
| 1188259200000 | 1911.83 |
| 1188345600000 | 1915.51 |
| 1188432000000 | 1922.89 |
| 1188518400000 | 1957.47 |
| 1188777600000 | 1969.03 |
| 1188864000000 | 1958.04 |
| 1188950400000 | 1962.24 |
| 1189036800000 | 1960.25 |
| 1189123200000 | 1949.06 |
| 1189382400000 | 1940.31 |
| 1189468800000 | 1949.9 |
| 1189555200000 | 1948.24 |
| 1189641600000 | 1953.22 |
| 1189728000000 | 1959.6 |
| 1189987200000 | 1941.52 |
| 1190073600000 | 1943.7 |
| 1190160000000 | 1986.73 |
| 1190246400000 | 1970.13 |
| 1190332800000 | 1989.74 |
| 1190592000000 | 2008.72 |
| 1190678400000 | 1998.75 |
| 1190764800000 | 2013.93 |
| 1190851200000 | 2030.59 |
| 1190937600000 | 2026.59 |
| 1191196800000 | 2060.61 |
| 1191283200000 | 2104.38 |
| 1191369600000 | 2081.24 |
| 1191456000000 | 2095.5 |
| 1191542400000 | 2117.7 |
| 1191801600000 | 2136.61 |
| 1191888000000 | 2146.64 |
| 1191974400000 | 2148.76 |
| 1192060800000 | 2175.92 |
| 1192147200000 | 2180.78 |
| 1192406400000 | 2187.06 |
| 1192492800000 | 2168.56 |
| 1192579200000 | 2182.4 |
| 1192665600000 | 2156.74 |
| 1192752000000 | 2134.45 |
| 1193011200000 | 2106.76 |
| 1193097600000 | 2121.17 |
| 1193184000000 | 2110.84 |
| 1193270400000 | 2149.69 |
| 1193356800000 | 2174.08 |
| 1193616000000 | 2201.2 |
| 1193702400000 | 2178.99 |
| 1193788800000 | 2170.61 |
| 1193875200000 | 2173.44 |
| 1193961600000 | 2138.76 |
| 1194220800000 | 2115.68 |
| 1194307200000 | 2131.7 |
| 1194393600000 | 2115.42 |
| 1194480000000 | 2100.73 |
| 1194566400000 | 2102.3 |
| 1194825600000 | 2073.88 |
| 1194912000000 | 2058.11 |
| 1194998400000 | 2050.44 |
| 1195084800000 | 2039.06 |
| 1195171200000 | 2027.46 |
| 1195430400000 | 2000.07 |
| 1195516800000 | 1961.25 |
| 1195603200000 | 1920.38 |
| 1195689600000 | 1921.88 |
| 1195776000000 | 1947.05 |
| 1196035200000 | 1971.44 |
| 1196121600000 | 1952.15 |
| 1196208000000 | 1971.61 |
| 1196294400000 | 2001.96 |
| 1196380800000 | 2020.65 |
| 1196640000000 | 2033.67 |
| 1196726400000 | 2043.12 |
| 1196812800000 | 2068.73 |
| 1196899200000 | 2088.48 |
| 1196985600000 | 2083.48 |
| 1197244800000 | 2076.52 |
| 1197331200000 | 2073.63 |
| 1197417600000 | 2063.38 |
| 1197504000000 | 2050.68 |
| 1197590400000 | 2070.11 |
| 1197849600000 | 2009.1 |
| 1197936000000 | 2008.94 |
| 1198022400000 | 2003.16 |
| 1198108800000 | 2000.06 |
| 1198195200000 | 2025.79 |
| 1198454400000 | 2035.21 |
| 1198713600000 | 2046.84 |
| 1198800000000 | 2033.21 |
| 1199059200000 | 2054.61 |
| 1199232000000 | 2022.51 |
| 1199318400000 | 2012.83 |
| 1199404800000 | 2016.48 |
| 1199664000000 | 2007.65 |
| 1199750400000 | 2015.84 |
| 1199836800000 | 2038.77 |
| 1199923200000 | 2010.42 |
| 1200009600000 | 2001.76 |
| 1200268800000 | 1974.03 |
| 1200355200000 | 1915.76 |
| 1200441600000 | 1899.6 |
| 1200528000000 | 1923.88 |
| 1200614400000 | 1918.79 |
| 1200873600000 | 1873.05 |
| 1200960000000 | 1781.83 |
| 1201046400000 | 1838.82 |
| 1201132800000 | 1836.19 |
| 1201219200000 | 1892.27 |
| 1201478400000 | 1844.03 |
| 1201564800000 | 1856 |
| 1201651200000 | 1866.4 |
| 1201737600000 | 1886.29 |
| 1201824000000 | 1924.66 |
| 1202083200000 | 1953.9 |
| 1202169600000 | 1960.55 |
| 1202256000000 | 1925.85 |
| 1202342400000 | 1945.81 |
| 1202428800000 | 1946.2 |
| 1202688000000 | 1924.03 |
| 1202774400000 | 1934 |
| 1202860800000 | 1953.25 |
| 1202947200000 | 1975.77 |
| 1203033600000 | 1980.77 |
| 1203292800000 | 1980.94 |
| 1203379200000 | 1987.32 |
| 1203465600000 | 1986.99 |
| 1203552000000 | 1972.34 |
| 1203638400000 | 1969.63 |
| 1203897600000 | 1983.03 |
| 1203984000000 | 1985.5 |
| 1204070400000 | 1963.44 |
| 1204156800000 | 1953.4 |
| 1204243200000 | 1950 |
| 1204502400000 | 1915.92 |
| 1204588800000 | 1904.87 |
| 1204675200000 | 1898.37 |
| 1204761600000 | 1894.4 |
| 1204848000000 | 1881.22 |
| 1205107200000 | 1826.47 |
| 1205193600000 | 1850.41 |
| 1205280000000 | 1851.1 |
| 1205366400000 | 1806.16 |
| 1205452800000 | 1796.29 |
| 1205712000000 | 1759.35 |
| 1205798400000 | 1787.4 |
| 1205884800000 | 1804.6 |
| 1205971200000 | 1822.54 |
| 1206403200000 | 1848.56 |
| 1206489600000 | 1836.44 |
| 1206576000000 | 1838.65 |
| 1206662400000 | 1848.33 |
| 1206921600000 | 1825.31 |
| 1207008000000 | 1872.55 |
| 1207094400000 | 1877.92 |
| 1207180800000 | 1863.16 |
| 1207267200000 | 1852.59 |
| 1207526400000 | 1853.56 |
| 1207612800000 | 1832.62 |
| 1207699200000 | 1813.7 |
| 1207785600000 | 1839.63 |
| 1207872000000 | 1848.95 |
| 1208131200000 | 1825.93 |
| 1208217600000 | 1836.73 |
| 1208304000000 | 1842.3 |
| 1208390400000 | 1857.99 |
| 1208476800000 | 1884.5 |
| 1208736000000 | 1868.85 |
| 1208822400000 | 1866.45 |
| 1208908800000 | 1880.73 |
| 1208995200000 | 1887.35 |
| 1209081600000 | 1885.27 |
| 1209340800000 | 1891.32 |
| 1209427200000 | 1896.2 |
| 1209513600000 | 1901.82 |
| 1209600000000 | 1915.7 |
| 1209686400000 | 1938.42 |
| 1209945600000 | 1941.04 |
| 1210032000000 | 1932.67 |
| 1210118400000 | 1942.39 |
| 1210204800000 | 1909.87 |
| 1210291200000 | 1910.03 |
| 1210550400000 | 1894.31 |
| 1210636800000 | 1891.09 |
| 1210723200000 | 1877.68 |
| 1210809600000 | 1877.78 |
| 1210896000000 | 1903.49 |
| 1211155200000 | 1910.98 |
| 1211241600000 | 1892.42 |
| 1211328000000 | 1882.92 |
| 1211414400000 | 1882.58 |
| 1211500800000 | 1855.34 |
| 1211760000000 | 1841.11 |
| 1211846400000 | 1841.01 |
| 1211932800000 | 1847.86 |
| 1212019200000 | 1853.11 |
| 1212105600000 | 1861.83 |
| 1212364800000 | 1857.64 |
| 1212451200000 | 1854.64 |
| 1212537600000 | 1821.75 |
| 1212624000000 | 1808.97 |
| 1212710400000 | 1795.48 |
| 1212969600000 | 1765.1 |
| 1213056000000 | 1775.69 |
| 1213142400000 | 1768.8 |
| 1213228800000 | 1774.76 |
| 1213315200000 | 1775.02 |
| 1213574400000 | 1776.7 |
| 1213660800000 | 1764.82 |
| 1213747200000 | 1745.56 |
| 1213833600000 | 1722.2 |
| 1213920000000 | 1716.82 |
| 1214179200000 | 1718.8 |
| 1214265600000 | 1705.86 |
| 1214352000000 | 1722.71 |
| 1214438400000 | 1704.34 |
| 1214524800000 | 1693.09 |
| 1214784000000 | 1685.69 |
| 1214870400000 | 1680.98 |
| 1214956800000 | 1655.51 |
| 1215043200000 | 1657.9 |
| 1215129600000 | 1654.92 |
| 1215388800000 | 1650.06 |
| 1215475200000 | 1637.48 |
| 1215561600000 | 1658.55 |
| 1215648000000 | 1651.26 |
| 1215734400000 | 1658.08 |
| 1215993600000 | 1652.58 |
| 1216080000000 | 1615.9 |
| 1216166400000 | 1613.21 |
| 1216252800000 | 1611.24 |
| 1216339200000 | 1593.41 |
| 1216598400000 | 1636.38 |
| 1216684800000 | 1642 |
| 1216771200000 | 1685.81 |
| 1216857600000 | 1698.49 |
| 1216944000000 | 1679.29 |
| 1217203200000 | 1679.99 |
| 1217289600000 | 1678.59 |
| 1217376000000 | 1685.35 |
| 1217462400000 | 1695.34 |
| 1217548800000 | 1688.06 |
| 1217808000000 | 1676.06 |
| 1217894400000 | 1681.05 |
| 1217980800000 | 1706.05 |
| 1218067200000 | 1701.3 |
| 1218153600000 | 1718.13 |
| 1218412800000 | 1729.52 |
| 1218499200000 | 1723.53 |
| 1218585600000 | 1727.36 |
| 1218672000000 | 1720.85 |
| 1218758400000 | 1733.67 |
| 1219017600000 | 1734.64 |
| 1219104000000 | 1700.33 |
| 1219190400000 | 1707.42 |
| 1219276800000 | 1682.32 |
| 1219363200000 | 1703.2 |
| 1219622400000 | 1704.89 |
| 1219708800000 | 1684.66 |
| 1219795200000 | 1687.09 |
| 1219881600000 | 1692.62 |
| 1219968000000 | 1719.09 |
| 1220227200000 | 1718.23 |
| 1220313600000 | 1724 |
| 1220400000000 | 1708.15 |
| 1220486400000 | 1686.54 |
| 1220572800000 | 1673.1 |
| 1220832000000 | 1732.52 |
| 1220918400000 | 1715.91 |
| 1221004800000 | 1710.97 |
| 1221091200000 | 1679.34 |
| 1221177600000 | 1651.77 |
| 1221436800000 | 1603.8 |
| 1221523200000 | 1596.92 |
| 1221609600000 | 1577.52 |
| 1221696000000 | 1562.91 |
| 1221782400000 | 1622.97 |
| 1222041600000 | 1600.8 |
| 1222128000000 | 1574.02 |
| 1222214400000 | 1582.54 |
| 1222300800000 | 1578.86 |
| 1222387200000 | 1568.81 |
| 1222646400000 | 1563.54 |
| 1222732800000 | 1613.58 |
| 1222819200000 | 1601.19 |
| 1222905600000 | 1616.5 |
| 1222992000000 | 1598.32 |
| 1223251200000 | 1551.71 |
| 1223337600000 | 1517.03 |
| 1223424000000 | 1421.21 |
| 1223510400000 | 1437.59 |
| 1223596800000 | 1388.06 |
| 1223856000000 | 1453.78 |
| 1223942400000 | 1499.44 |
| 1224028800000 | 1446.64 |
| 1224115200000 | 1416.78 |
| 1224201600000 | 1378.98 |
| 1224460800000 | 1430.46 |
| 1224547200000 | 1433.71 |
| 1224633600000 | 1398.96 |
| 1224720000000 | 1362.68 |
| 1224806400000 | 1281.24 |
| 1225065600000 | 1246.91 |
| 1225152000000 | 1244.98 |
| 1225238400000 | 1196.62 |
| 1225324800000 | 1271.93 |
| 1225411200000 | 1292.02 |
| 1225670400000 | 1353.43 |
| 1225756800000 | 1331.22 |
| 1225843200000 | 1338.08 |
| 1225929600000 | 1326.14 |
| 1226016000000 | 1347.4 |
| 1226275200000 | 1352.23 |
| 1226361600000 | 1333.11 |
| 1226448000000 | 1309.21 |
| 1226534400000 | 1277.32 |
| 1226620800000 | 1270.87 |
| 1226880000000 | 1265.13 |
| 1226966400000 | 1239.47 |
| 1227052800000 | 1220.75 |
| 1227139200000 | 1199.18 |
| 1227225600000 | 1209.28 |
| 1227484800000 | 1174.78 |
| 1227571200000 | 1173.65 |
| 1227657600000 | 1199.17 |
| 1227744000000 | 1208.1 |
| 1227830400000 | 1237.2 |
| 1228089600000 | 1215.98 |
| 1228176000000 | 1194.52 |
| 1228262400000 | 1201.89 |
| 1228348800000 | 1202.23 |
| 1228435200000 | 1218.11 |
| 1228694400000 | 1210.57 |
| 1228780800000 | 1275.87 |
| 1228867200000 | 1297.8 |
| 1228953600000 | 1281.82 |
| 1229040000000 | 1248.31 |
| 1229299200000 | 1250.96 |
| 1229385600000 | 1259.69 |
| 1229472000000 | 1275.74 |
| 1229558400000 | 1225.58 |
| 1229644800000 | 1265.57 |
| 1229904000000 | 1242.04 |
| 1229990400000 | 1233.36 |
| 1230076800000 | 1230.55 |
| 1230508800000 | 1227.43 |
| 1230595200000 | 1254.16 |
| 1230681600000 | 1274.17 |
| 1230854400000 | 1292.76 |
| 1231113600000 | 1370.85 |
| 1231200000000 | 1386.12 |
| 1231286400000 | 1353.8 |
| 1231372800000 | 1317.38 |
| 1231459200000 | 1331.93 |
| 1231718400000 | 1319.79 |
| 1231804800000 | 1309.38 |
| 1231891200000 | 1304.73 |
| 1231977600000 | 1273.63 |
| 1232064000000 | 1281.02 |
| 1232323200000 | 1285.66 |
| 1232409600000 | 1285.63 |
| 1232496000000 | 1285.43 |
| 1232582400000 | 1288.71 |
| 1232668800000 | 1286.62 |
| 1232928000000 | 1257.43 |
| 1233014400000 | 1258.87 |
| 1233100800000 | 1286.03 |
| 1233187200000 | 1284.86 |
| 1233273600000 | 1301.79 |
| 1233532800000 | 1271.63 |
| 1233619200000 | 1257.9 |
| 1233705600000 | 1269.22 |
| 1233792000000 | 1277.55 |
| 1233878400000 | 1296.82 |
| 1234137600000 | 1264.75 |
| 1234224000000 | 1267.35 |
| 1234310400000 | 1278.46 |
| 1234396800000 | 1275.99 |
| 1234483200000 | 1285.29 |
| 1234742400000 | 1282.87 |
| 1234828800000 | 1274.68 |
| 1234915200000 | 1277.87 |
| 1235001600000 | 1258.07 |
| 1235088000000 | 1237.41 |
| 1235347200000 | 1234.73 |
| 1235433600000 | 1236.07 |
| 1235520000000 | 1240.65 |
| 1235606400000 | 1230.85 |
| 1235692800000 | 1218.68 |
| 1235952000000 | 1186.68 |
| 1236038400000 | 1191.48 |
| 1236124800000 | 1201.8 |
| 1236211200000 | 1186.32 |
| 1236297600000 | 1173.79 |
| 1236556800000 | 1155.06 |
| 1236643200000 | 1170.31 |
| 1236729600000 | 1173.24 |
| 1236816000000 | 1169.04 |
| 1236902400000 | 1185.93 |
| 1237161600000 | 1184.68 |
| 1237248000000 | 1174.73 |
| 1237334400000 | 1171.98 |
| 1237420800000 | 1144.03 |
| 1237507200000 | 1165.69 |
| 1237766400000 | 1215.23 |
| 1237852800000 | 1234.43 |
| 1237939200000 | 1228.62 |
| 1238025600000 | 1257.69 |
| 1238112000000 | 1283.98 |
| 1238371200000 | 1241.33 |
| 1238457600000 | 1249.45 |
| 1238544000000 | 1265.77 |
| 1238630400000 | 1308.11 |
| 1238716800000 | 1319.74 |
| 1238976000000 | 1349.94 |
| 1239062400000 | 1328.57 |
| 1239148800000 | 1314.48 |
| 1239235200000 | 1346.32 |
| 1239667200000 | 1404.37 |
| 1239753600000 | 1419.48 |
| 1239840000000 | 1435.25 |
| 1239926400000 | 1457.64 |
| 1240185600000 | 1464.14 |
| 1240272000000 | 1449 |
| 1240358400000 | 1428.93 |
| 1240444800000 | 1435.23 |
| 1240531200000 | 1430.03 |
| 1240790400000 | 1415.26 |
| 1240876800000 | 1424.4 |
| 1240963200000 | 1435.48 |
| 1241049600000 | 1492.17 |
| 1241136000000 | 1494.39 |
| 1241395200000 | 1557.87 |
| 1241481600000 | 1570.86 |
| 1241568000000 | 1626.32 |
| 1241654400000 | 1668.04 |
| 1241740800000 | 1666.23 |
| 1242000000000 | 1626.4 |
| 1242086400000 | 1643.82 |
| 1242172800000 | 1654.18 |
| 1242259200000 | 1602.35 |
| 1242345600000 | 1612.1 |
| 1242604800000 | 1639.65 |
| 1242691200000 | 1684.95 |
| 1242777600000 | 1676.88 |
| 1242864000000 | 1644.04 |
| 1242950400000 | 1646.82 |
| 1243209600000 | 1648.52 |
| 1243296000000 | 1629.98 |
| 1243382400000 | 1672.25 |
| 1243468800000 | 1662.02 |
| 1243555200000 | 1663.82 |
| 1243814400000 | 1724.96 |
| 1243900800000 | 1698.14 |
| 1243987200000 | 1724.63 |
| 1244073600000 | 1731.22 |
| 1244160000000 | 1783.52 |
| 1244419200000 | 1768.84 |
| 1244505600000 | 1768.28 |
| 1244592000000 | 1798.23 |
| 1244678400000 | 1798.64 |
| 1244764800000 | 1800.61 |
| 1245024000000 | 1790.69 |
| 1245110400000 | 1743.28 |
| 1245196800000 | 1722.63 |
| 1245283200000 | 1676.65 |
| 1245369600000 | 1709.73 |
| 1245628800000 | 1694.09 |
| 1245715200000 | 1651.86 |
| 1245801600000 | 1689.16 |
| 1245888000000 | 1727.57 |
| 1245974400000 | 1708.86 |
| 1246233600000 | 1714.07 |
| 1246320000000 | 1728.01 |
| 1246406400000 | 1732.43 |
| 1246492800000 | 1727.53 |
| 1246579200000 | 1718 |
| 1246838400000 | 1707.26 |
| 1246924800000 | 1702.39 |
| 1247011200000 | 1691.17 |
| 1247097600000 | 1699.67 |
| 1247184000000 | 1689.92 |
| 1247443200000 | 1666.64 |
| 1247529600000 | 1700.24 |
| 1247616000000 | 1736.59 |
| 1247702400000 | 1733.61 |
| 1247788800000 | 1758.78 |
| 1248048000000 | 1779.25 |
| 1248134400000 | 1780.76 |
| 1248220800000 | 1770.28 |
| 1248307200000 | 1800.19 |
| 1248393600000 | 1824.93 |
| 1248652800000 | 1840.88 |
| 1248739200000 | 1877.01 |
| 1248825600000 | 1866.41 |
| 1248912000000 | 1895.66 |
| 1248998400000 | 1905.45 |
| 1249257600000 | 1911.18 |
| 1249344000000 | 1910.41 |
| 1249430400000 | 1894.75 |
| 1249516800000 | 1910.16 |
| 1249603200000 | 1907.31 |
| 1249862400000 | 1917.21 |
| 1249948800000 | 1934.58 |
| 1250035200000 | 1902.49 |
| 1250121600000 | 1924.91 |
| 1250208000000 | 1934.31 |
| 1250467200000 | 1900.85 |
| 1250553600000 | 1891.49 |
| 1250640000000 | 1851.32 |
| 1250726400000 | 1879.97 |
| 1250812800000 | 1877.6 |
| 1251072000000 | 1903.3 |
| 1251158400000 | 1904.3 |
| 1251244800000 | 1918.51 |
| 1251331200000 | 1916.59 |
| 1251417600000 | 1902.94 |
| 1251676800000 | 1874.03 |
| 1251763200000 | 1883.51 |
| 1251849600000 | 1881.83 |
| 1251936000000 | 1896.53 |
| 1252022400000 | 1913.02 |
| 1252281600000 | 1923.52 |
| 1252368000000 | 1928.01 |
| 1252454400000 | 1920.56 |
| 1252540800000 | 1931.25 |
| 1252627200000 | 1929.56 |
| 1252886400000 | 1897.61 |
| 1252972800000 | 1916.57 |
| 1253059200000 | 1936.77 |
| 1253145600000 | 1963.05 |
| 1253232000000 | 1955.8 |
| 1253491200000 | 1962.71 |
| 1253577600000 | 1962.19 |
| 1253664000000 | 1965.53 |
| 1253750400000 | 1970.34 |
| 1253836800000 | 1963.29 |
| 1254096000000 | 1938.18 |
| 1254182400000 | 1962.91 |
| 1254268800000 | 1972.71 |
| 1254355200000 | 1972.01 |
| 1254441600000 | 1951.23 |
| 1254700800000 | 1960.43 |
| 1254787200000 | 1976.4 |
| 1254873600000 | 2000.21 |
| 1254960000000 | 2007.49 |
| 1255046400000 | 2006.75 |
| 1255305600000 | 2006.26 |
| 1255392000000 | 2005.42 |
| 1255478400000 | 2024.6 |
| 1255564800000 | 2005.44 |
| 1255651200000 | 2018.69 |
| 1255910400000 | 2025.16 |
| 1255996800000 | 2020.11 |
| 1256083200000 | 1998.23 |
| 1256169600000 | 1983.28 |
| 1256256000000 | 2000.82 |
| 1256515200000 | 2007.5 |
| 1256601600000 | 2002.95 |
| 1256688000000 | 1969.88 |
| 1256774400000 | 1947.95 |
| 1256860800000 | 1965.72 |
| 1257120000000 | 1953.16 |
| 1257206400000 | 1953.96 |
| 1257292800000 | 1953.11 |
| 1257379200000 | 1941.02 |
| 1257465600000 | 1969.92 |
| 1257724800000 | 1982.84 |
| 1257811200000 | 1991.13 |
| 1257897600000 | 2011.28 |
| 1257984000000 | 2017.69 |
| 1258070400000 | 2022.55 |
| 1258329600000 | 2052.84 |
| 1258416000000 | 2066.09 |
| 1258502400000 | 2044.44 |
| 1258588800000 | 2042.77 |
| 1258675200000 | 2048.44 |
| 1258934400000 | 2048.69 |
| 1259020800000 | 2031.48 |
| 1259107200000 | 2041.14 |
| 1259193600000 | 2021.87 |
| 1259280000000 | 2013.32 |
| 1259539200000 | 2002.37 |
| 1259625600000 | 2031.4 |
| 1259712000000 | 2040.57 |
| 1259798400000 | 2052.4 |
| 1259884800000 | 2070.27 |
| 1260144000000 | 2068.3 |
| 1260230400000 | 2073.07 |
| 1260316800000 | 2066.4 |
| 1260403200000 | 2072.23 |
| 1260489600000 | 2102.41 |
| 1260748800000 | 2101.5 |
| 1260835200000 | 2113.43 |
| 1260921600000 | 2120.7 |
| 1261008000000 | 2142.72 |
| 1261094400000 | 2148.83 |
| 1261353600000 | 2122.35 |
| 1261440000000 | 2157.47 |
| 1261526400000 | 2144 |
| 1261612800000 | 2146.06 |
| 1261958400000 | 2161.95 |
| 1262044800000 | 2176.43 |
| 1262131200000 | 2190.62 |
| 1262217600000 | 2189.29 |
| 1262563200000 | 2195.81 |
| 1262649600000 | 2219.14 |
| 1262736000000 | 2228.88 |
| 1262822400000 | 2230.06 |
| 1262908800000 | 2234.54 |
| 1263168000000 | 2228.04 |
| 1263254400000 | 2226.38 |
| 1263340800000 | 2212.57 |
| 1263427200000 | 2230.63 |
| 1263513600000 | 2246 |
| 1263772800000 | 2245.82 |
| 1263859200000 | 2255.76 |
| 1263945600000 | 2259.45 |
| 1264032000000 | 2237.67 |
| 1264118400000 | 2200.38 |
| 1264377600000 | 2185.68 |
| 1264464000000 | 2154.15 |
| 1264550400000 | 2132.33 |
| 1264636800000 | 2179.55 |
| 1264723200000 | 2179.74 |
| 1264982400000 | 2172.29 |
| 1265068800000 | 2157.33 |
| 1265155200000 | 2198.83 |
| 1265241600000 | 2188.09 |
| 1265328000000 | 2156.97 |
| 1265587200000 | 2149.52 |
| 1265673600000 | 2160.43 |
| 1265760000000 | 2167.46 |
| 1265846400000 | 2202.85 |
| 1265932800000 | 2203.95 |
| 1266192000000 | 2200.96 |
| 1266278400000 | 2198.29 |
| 1266364800000 | 2233.94 |
| 1266451200000 | 2220.86 |
| 1266537600000 | 2233.66 |
| 1266796800000 | 2237.17 |
| 1266883200000 | 2248.31 |
| 1266969600000 | 2241.22 |
| 1267056000000 | 2245.48 |
| 1267142400000 | 2230.42 |
| 1267401600000 | 2273.98 |
| 1267488000000 | 2282.48 |
| 1267574400000 | 2270.4 |
| 1267660800000 | 2284.53 |
| 1267747200000 | 2306.96 |
| 1268006400000 | 2330.6 |
| 1268092800000 | 2340.48 |
| 1268179200000 | 2344.23 |
| 1268265600000 | 2350.74 |
| 1268352000000 | 2339.76 |
| 1268611200000 | 2342.72 |
| 1268697600000 | 2344.5 |
| 1268784000000 | 2394.66 |
| 1268870400000 | 2395.87 |
| 1268956800000 | 2404.73 |
| 1269216000000 | 2388.54 |
| 1269302400000 | 2427.94 |
| 1269388800000 | 2461.53 |
| 1269475200000 | 2469.04 |
| 1269561600000 | 2470 |
| 1269820800000 | 2476.29 |
| 1269907200000 | 2497.66 |
| 1269993600000 | 2457.76 |
| 1270080000000 | 2511.82 |
| 1270512000000 | 2579.74 |
| 1270598400000 | 2599.24 |
| 1270684800000 | 2564.82 |
| 1270771200000 | 2569.32 |
| 1271030400000 | 2537.14 |
| 1271116800000 | 2536.52 |
| 1271203200000 | 2576.8 |
| 1271289600000 | 2596.39 |
| 1271376000000 | 2591.38 |
| 1271635200000 | 2550.74 |
| 1271721600000 | 2603.33 |
| 1271808000000 | 2609.12 |
| 1271894400000 | 2628.76 |
| 1271980800000 | 2621.31 |
| 1272240000000 | 2649.05 |
| 1272326400000 | 2644.79 |
| 1272412800000 | 2610.27 |
| 1272499200000 | 2629.08 |
| 1272585600000 | 2634.47 |
| 1272844800000 | 2640.35 |
| 1272931200000 | 2662.05 |
| 1273017600000 | 2641.35 |
| 1273104000000 | 2636.52 |
| 1273190400000 | 2609.64 |
| 1273449600000 | 2662.15 |
| 1273536000000 | 2664.21 |
| 1273622400000 | 2690.61 |
| 1273708800000 | 2707.16 |
| 1273795200000 | 2732.82 |
| 1274054400000 | 2726.4 |
| 1274140800000 | 2729.68 |
| 1274227200000 | 2676.24 |
| 1274313600000 | 2642.11 |
| 1274400000000 | 2549.61 |
| 1274659200000 | 2576.14 |
| 1274745600000 | 2510.97 |
| 1274832000000 | 2554.68 |
| 1274918400000 | 2584.77 |
| 1275004800000 | 2572.37 |
| 1275264000000 | 2647.05 |
| 1275350400000 | 2587.94 |
| 1275436800000 | 2619.22 |
| 1275523200000 | 2679.59 |
| 1275609600000 | 2720.49 |
| 1275868800000 | 2674.54 |
| 1275955200000 | 2674.03 |
| 1276041600000 | 2658.62 |
| 1276128000000 | 2668.32 |
| 1276214400000 | 2691.76 |
| 1276473600000 | 2685.19 |
| 1276560000000 | 2677.17 |
| 1276646400000 | 2701.23 |
| 1276732800000 | 2701.15 |
| 1276819200000 | 2720.3 |
| 1277078400000 | 2779.1 |
| 1277164800000 | 2777.76 |
| 1277251200000 | 2772.79 |
| 1277337600000 | 2728.67 |
| 1277424000000 | 2743.31 |
| 1277683200000 | 2771.09 |
| 1277769600000 | 2762.58 |
| 1277856000000 | 2755.48 |
| 1277942400000 | 2695.42 |
| 1278028800000 | 2680.05 |
| 1278288000000 | 2687.91 |
| 1278374400000 | 2695.8 |
| 1278460800000 | 2687.4 |
| 1278547200000 | 2705.62 |
| 1278633600000 | 2736.83 |
| 1278892800000 | 2741.05 |
| 1278979200000 | 2735.42 |
| 1279065600000 | 2748.4 |
| 1279152000000 | 2718.04 |
| 1279238400000 | 2720.08 |
| 1279497600000 | 2682.88 |
| 1279584000000 | 2701.79 |
| 1279670400000 | 2694.13 |
| 1279756800000 | 2686.45 |
| 1279843200000 | 2733.38 |
| 1280102400000 | 2714.07 |
| 1280188800000 | 2734.42 |
| 1280275200000 | 2724.52 |
| 1280361600000 | 2729.97 |
| 1280448000000 | 2737.09 |
| 1280707200000 | 2725.29 |
| 1280793600000 | 2705.39 |
| 1280880000000 | 2716.49 |
| 1280966400000 | 2725.66 |
| 1281052800000 | 2702.44 |
| 1281312000000 | 2722.58 |
| 1281398400000 | 2720.95 |
| 1281484800000 | 2727.78 |
| 1281571200000 | 2729.53 |
| 1281657600000 | 2763.43 |
| 1281916800000 | 2740.5 |
| 1282003200000 | 2743.75 |
| 1282089600000 | 2764.18 |
| 1282176000000 | 2787.58 |
| 1282262400000 | 2821.8 |
| 1282521600000 | 2833.16 |
| 1282608000000 | 2805.07 |
| 1282694400000 | 2815.92 |
| 1282780800000 | 2806.25 |
| 1282867200000 | 2821.06 |
| 1283126400000 | 2839.83 |
| 1283212800000 | 2835.14 |
| 1283299200000 | 2860.77 |
| 1283385600000 | 2852.8 |
| 1283472000000 | 2897.86 |
| 1283731200000 | 2932.94 |
| 1283817600000 | 2955.03 |
| 1283904000000 | 2956.45 |
| 1283990400000 | 2964.4 |
| 1284076800000 | 2973.09 |
| 1284336000000 | 2978.77 |
| 1284422400000 | 2941.26 |
| 1284508800000 | 2946.87 |
| 1284595200000 | 2921.25 |
| 1284681600000 | 2946.45 |
| 1284940800000 | 2929.9 |
| 1285027200000 | 2938.84 |
| 1285113600000 | 2889.45 |
| 1285200000000 | 2904.09 |
| 1285286400000 | 2893.03 |
| 1285545600000 | 2928.6 |
| 1285632000000 | 2901.15 |
| 1285718400000 | 2917.52 |
| 1285804800000 | 2912.03 |
| 1285891200000 | 2923.29 |
| 1286150400000 | 2931.64 |
| 1286236800000 | 2916.52 |
| 1286323200000 | 2946.85 |
| 1286409600000 | 2926.51 |
| 1286496000000 | 2907.01 |
| 1286755200000 | 2923.47 |
| 1286841600000 | 2920.29 |
| 1286928000000 | 2949.46 |
| 1287014400000 | 2937.68 |
| 1287100800000 | 2959.05 |
| 1287360000000 | 2938.51 |
| 1287446400000 | 2977.53 |
| 1287532800000 | 2923.5 |
| 1287619200000 | 2926.5 |
| 1287705600000 | 2945.59 |
| 1287964800000 | 2956.25 |
| 1288051200000 | 2975.98 |
| 1288137600000 | 2958.1 |
| 1288224000000 | 2938.63 |
| 1288310400000 | 2942.04 |
| 1288569600000 | 2982.51 |
| 1288656000000 | 2964.02 |
| 1288742400000 | 2979.76 |
| 1288828800000 | 2980.3 |
| 1288915200000 | 3025.77 |
| 1289174400000 | 3079.82 |
| 1289260800000 | 3089.6 |
| 1289347200000 | 3132.91 |
| 1289433600000 | 3109.08 |
| 1289520000000 | 3048.02 |
| 1289779200000 | 3056.66 |
| 1289865600000 | 3056.46 |
| 1289952000000 | 3048.98 |
| 1290038400000 | 3057.79 |
| 1290124800000 | 3054.46 |
| 1290384000000 | 3072.64 |
| 1290470400000 | 3041.16 |
| 1290556800000 | 3041.45 |
| 1290643200000 | 3053.29 |
| 1290729600000 | 3058.9 |
| 1290988800000 | 3106.97 |
| 1291075200000 | 3091.9 |
| 1291161600000 | 3127.48 |
| 1291248000000 | 3151.6 |
| 1291334400000 | 3094.26 |
| 1291593600000 | 3124.58 |
| 1291680000000 | 3124.04 |
| 1291766400000 | 3131.71 |
| 1291852800000 | 3164.53 |
| 1291939200000 | 3135.91 |
| 1292198400000 | 3094.77 |
| 1292284800000 | 3107.44 |
| 1292371200000 | 3093.14 |
| 1292457600000 | 3099.03 |
| 1292544000000 | 3123.73 |
| 1292803200000 | 3101.64 |
| 1292889600000 | 3127.28 |
| 1292976000000 | 3145.96 |
| 1293062400000 | 3149.47 |
| 1293148800000 | 3145.75 |
| 1293408000000 | 3150.6 |
| 1293494400000 | 3187.35 |
| 1293580800000 | 3210.36 |
| 1293667200000 | 3182.1 |
| 1293753600000 | 3144.52 |
| 1294012800000 | 3200.79 |
| 1294099200000 | 3241.5 |
| 1294185600000 | 3286.53 |
| 1294272000000 | 3308.58 |
| 1294358400000 | 3279.34 |
| 1294617600000 | 3216.3 |
| 1294704000000 | 3220.89 |
| 1294790400000 | 3229.19 |
| 1294876800000 | 3193.39 |
| 1294963200000 | 3176.15 |
| 1295222400000 | 3168.15 |
| 1295308800000 | 3162.78 |
| 1295395200000 | 3158.42 |
| 1295481600000 | 3134.39 |
| 1295568000000 | 3063.59 |
| 1295827200000 | 2994.52 |
| 1295913600000 | 3003.12 |
| 1296000000000 | 3036.62 |
| 1296086400000 | 3042.73 |
| 1296172800000 | 3043.56 |
| 1296432000000 | 2984.2 |
| 1296518400000 | 2977.01 |
| 1296604800000 | 3013.44 |
| 1296691200000 | 3051.95 |
| 1296777600000 | 3079.01 |
| 1297036800000 | 3086.34 |
| 1297123200000 | 3057.35 |
| 1297209600000 | 3011.53 |
| 1297296000000 | 2977.67 |
| 1297382400000 | 2965.85 |
| 1297641600000 | 3026.95 |
| 1297728000000 | 3010.64 |
| 1297814400000 | 3028.47 |
| 1297900800000 | 3029.93 |
| 1297987200000 | 3037.05 |
| 1298246400000 | 3022.45 |
| 1298332800000 | 2979.82 |
| 1298419200000 | 2979.17 |
| 1298505600000 | 2932.86 |
| 1298592000000 | 2961.24 |
| 1298851200000 | 2945.47 |
| 1298937600000 | 2977.11 |
| 1299024000000 | 2947.87 |
| 1299110400000 | 2947.78 |
| 1299196800000 | 2976.31 |
| 1299456000000 | 2986 |
| 1299542400000 | 3030.57 |
| 1299628800000 | 3022.63 |
| 1299715200000 | 3039.9 |
| 1299801600000 | 3000.49 |
| 1300060800000 | 2998.47 |
| 1300147200000 | 2925.14 |
| 1300233600000 | 2948.78 |
| 1300320000000 | 2911.52 |
| 1300406400000 | 2898.52 |
| 1300665600000 | 2929.79 |
| 1300752000000 | 2939.43 |
| 1300838400000 | 2973.82 |
| 1300924800000 | 2987.44 |
| 1301011200000 | 3014.72 |
| 1301270400000 | 3022.99 |
| 1301356800000 | 3029.83 |
| 1301443200000 | 3069.5 |
| 1301529600000 | 3074.5 |
| 1301616000000 | 3102.52 |
| 1301875200000 | 3099.69 |
| 1301961600000 | 3090.5 |
| 1302048000000 | 3082.89 |
| 1302134400000 | 3105.81 |
| 1302220800000 | 3082.71 |
| 1302480000000 | 3064.34 |
| 1302566400000 | 3031.86 |
| 1302652800000 | 3048.01 |
| 1302739200000 | 3065.23 |
| 1302825600000 | 3079.7 |
| 1303084800000 | 3115.27 |
| 1303171200000 | 3095.71 |
| 1303257600000 | 3098.2 |
| 1303344000000 | 3096.23 |
| 1303776000000 | 3083.72 |
| 1303862400000 | 3097.76 |
| 1303948800000 | 3082.33 |
| 1304035200000 | 3082.25 |
| 1304294400000 | 3081.29 |
| 1304380800000 | 3062.45 |
| 1304467200000 | 3038.15 |
| 1304553600000 | 3039.59 |
| 1304640000000 | 3050.41 |
| 1304899200000 | 3129.35 |
| 1304985600000 | 3130.77 |
| 1305072000000 | 3170.03 |
| 1305158400000 | 3135.83 |
| 1305244800000 | 3161.96 |
| 1305504000000 | 3119.96 |
| 1305590400000 | 3129.11 |
| 1305676800000 | 3138.39 |
| 1305763200000 | 3145.36 |
| 1305849600000 | 3174.11 |
| 1306108800000 | 3131.87 |
| 1306195200000 | 3139.31 |
| 1306281600000 | 3137.57 |
| 1306368000000 | 3168.18 |
| 1306454400000 | 3157.75 |
| 1306713600000 | 3159.15 |
| 1306800000000 | 3146.27 |
| 1306886400000 | 3142.53 |
| 1306972800000 | 3137.76 |
| 1307059200000 | 3110.44 |
| 1307318400000 | 3081.22 |
| 1307404800000 | 3065.45 |
| 1307491200000 | 3060.58 |
| 1307577600000 | 3080.42 |
| 1307664000000 | 3102.46 |
| 1307923200000 | 3077.35 |
| 1308009600000 | 3080.8 |
| 1308096000000 | 3132.03 |
| 1308182400000 | 3109.84 |
| 1308268800000 | 3079.9 |
| 1308528000000 | 3085.54 |
| 1308614400000 | 3105.91 |
| 1308700800000 | 3108.99 |
| 1308787200000 | 3153.83 |
| 1308873600000 | 3164.16 |
| 1309132800000 | 3110.35 |
| 1309219200000 | 3105.07 |
| 1309305600000 | 3122.64 |
| 1309392000000 | 3155.63 |
| 1309478400000 | 3187.45 |
| 1309737600000 | 3213.94 |
| 1309824000000 | 3207.59 |
| 1309910400000 | 3236.02 |
| 1309996800000 | 3241.71 |
| 1310083200000 | 3308.22 |
| 1310342400000 | 3340.66 |
| 1310428800000 | 3295.22 |
| 1310515200000 | 3291.72 |
| 1310601600000 | 3303.95 |
| 1310688000000 | 3321.78 |
| 1310947200000 | 3337.69 |
| 1311033600000 | 3305.22 |
| 1311120000000 | 3341.83 |
| 1311206400000 | 3319.58 |
| 1311292800000 | 3356.96 |
| 1311552000000 | 3367.63 |
| 1311638400000 | 3359.37 |
| 1311724800000 | 3401.56 |
| 1311811200000 | 3398.5 |
| 1311897600000 | 3381.88 |
| 1312156800000 | 3474.3 |
| 1312243200000 | 3460.99 |
| 1312329600000 | 3398.84 |
| 1312416000000 | 3389.3 |
| 1312502400000 | 3267.18 |
| 1312761600000 | 3193.16 |
| 1312848000000 | 3125.09 |
| 1312934400000 | 3148.43 |
| 1313020800000 | 3215.57 |
| 1313107200000 | 3176.63 |
| 1313366400000 | 3179.3 |
| 1313452800000 | 3180.94 |
| 1313539200000 | 3178.23 |
| 1313625600000 | 3218.31 |
| 1313712000000 | 3146.1 |
| 1313971200000 | 3132.9 |
| 1314057600000 | 3163.71 |
| 1314144000000 | 3124.66 |
| 1314230400000 | 3133.79 |
| 1314316800000 | 3125.62 |
| 1314576000000 | 3100.99 |
| 1314662400000 | 3119.39 |
| 1314748800000 | 3181.08 |
| 1314835200000 | 3207.2 |
| 1314921600000 | 3237.53 |
| 1315180800000 | 3224.89 |
| 1315267200000 | 3231.79 |
| 1315353600000 | 3294.05 |
| 1315440000000 | 3292.12 |
| 1315526400000 | 3327.64 |
| 1315785600000 | 3254.26 |
| 1315872000000 | 3216.05 |
| 1315958400000 | 3162.76 |
| 1316044800000 | 3152.61 |
| 1316131200000 | 3174.33 |
| 1316390400000 | 3143.29 |
| 1316476800000 | 3130.18 |
| 1316563200000 | 3111.91 |
| 1316649600000 | 3011.45 |
| 1316736000000 | 2995.52 |
| 1316995200000 | 2905.53 |
| 1317081600000 | 2977.86 |
| 1317168000000 | 2997.14 |
| 1317254400000 | 2990.8 |
| 1317340800000 | 3043.57 |
| 1317600000000 | 2969.79 |
| 1317686400000 | 2924.11 |
| 1317772800000 | 2940.35 |
| 1317859200000 | 2987.41 |
| 1317945600000 | 2984.54 |
| 1318204800000 | 2983.7 |
| 1318291200000 | 3021.09 |
| 1318377600000 | 3035.33 |
| 1318464000000 | 3054.17 |
| 1318550400000 | 3040.12 |
| 1318809600000 | 3101.35 |
| 1318896000000 | 3052.56 |
| 1318982400000 | 3054.01 |
| 1319068800000 | 3035.02 |
| 1319155200000 | 2984.73 |
| 1319414400000 | 3034.37 |
| 1319500800000 | 3047.03 |
| 1319587200000 | 3064.28 |
| 1319673600000 | 3075.6 |
| 1319760000000 | 3119.18 |
| 1320019200000 | 3133.42 |
| 1320105600000 | 3105.94 |
| 1320192000000 | 3102.12 |
| 1320278400000 | 3080.04 |
| 1320364800000 | 3139 |
| 1320624000000 | 3132.64 |
| 1320710400000 | 3135.96 |
| 1320796800000 | 3189.97 |
| 1320883200000 | 3122.03 |
| 1320969600000 | 3099.22 |
| 1321228800000 | 3171.56 |
| 1321315200000 | 3180.79 |
| 1321401600000 | 3183.27 |
| 1321488000000 | 3160.6 |
| 1321574400000 | 3116.32 |
| 1321833600000 | 3083.68 |
| 1321920000000 | 3089.07 |
| 1322006400000 | 3099.88 |
| 1322092800000 | 3113.6 |
| 1322179200000 | 3078.24 |
| 1322438400000 | 3084.2 |
| 1322524800000 | 3093.93 |
| 1322611200000 | 3106.64 |
| 1322697600000 | 3184.7 |
| 1322784000000 | 3220.38 |
| 1323043200000 | 3202.29 |
| 1323129600000 | 3206.41 |
| 1323216000000 | 3228.5 |
| 1323302400000 | 3227.41 |
| 1323388800000 | 3181.05 |
| 1323648000000 | 3224.89 |
| 1323734400000 | 3231.9 |
| 1323820800000 | 3247.51 |
| 1323907200000 | 3210.28 |
| 1323993600000 | 3255.05 |
| 1324252800000 | 3239.91 |
| 1324339200000 | 3219.9 |
| 1324425600000 | 3285.53 |
| 1324512000000 | 3276.52 |
| 1324598400000 | 3300.08 |
| 1324944000000 | 3282.23 |
| 1325030400000 | 3308.91 |
| 1325116800000 | 3322.44 |
| 1325203200000 | 3304.9 |
| 1325462400000 | 3301.37 |
| 1325548800000 | 3314.15 |
| 1325635200000 | 3373.69 |
| 1325721600000 | 3405.11 |
| 1325808000000 | 3403.7 |
| 1326067200000 | 3400.41 |
| 1326153600000 | 3432.07 |
| 1326240000000 | 3458.49 |
| 1326326400000 | 3436.07 |
| 1326412800000 | 3494.47 |
| 1326672000000 | 3455.12 |
| 1326758400000 | 3492.5 |
| 1326844800000 | 3472.72 |
| 1326931200000 | 3480.71 |
| 1327017600000 | 3499.71 |
| 1327276800000 | 3475.33 |
| 1327363200000 | 3487.85 |
| 1327449600000 | 3515.1 |
| 1327536000000 | 3491.52 |
| 1327622400000 | 3522.58 |
| 1327881600000 | 3484.3 |
| 1327968000000 | 3527.96 |
| 1328054400000 | 3493.48 |
| 1328140800000 | 3550.06 |
| 1328227200000 | 3571.28 |
| 1328486400000 | 3579.14 |
| 1328572800000 | 3531.67 |
| 1328659200000 | 3563.97 |
| 1328745600000 | 3530.47 |
| 1328832000000 | 3513.5 |
| 1329091200000 | 3526.85 |
| 1329177600000 | 3528.78 |
| 1329264000000 | 3563.81 |
| 1329350400000 | 3538.35 |
| 1329436800000 | 3553.81 |
| 1329696000000 | 3558.41 |
| 1329782400000 | 3568.43 |
| 1329868800000 | 3576.27 |
| 1329955200000 | 3551.16 |
| 1330041600000 | 3504.32 |
| 1330300800000 | 3468.1 |
| 1330387200000 | 3503.72 |
| 1330473600000 | 3573.21 |
| 1330560000000 | 3572.58 |
| 1330646400000 | 3635.93 |
| 1330905600000 | 3601.04 |
| 1330992000000 | 3584.16 |
| 1331078400000 | 3551.93 |
| 1331164800000 | 3566.23 |
| 1331251200000 | 3596.18 |
| 1331510400000 | 3560.99 |
| 1331596800000 | 3586.71 |
| 1331683200000 | 3632.22 |
| 1331769600000 | 3603.34 |
| 1331856000000 | 3598.04 |
| 1332115200000 | 3567.83 |
| 1332201600000 | 3557.32 |
| 1332288000000 | 3582.68 |
| 1332374400000 | 3556.95 |
| 1332460800000 | 3544.81 |
| 1332720000000 | 3527.98 |
| 1332806400000 | 3582.64 |
| 1332892800000 | 3587.08 |
| 1332979200000 | 3570.57 |
| 1333065600000 | 3584.63 |
| 1333324800000 | 3601.58 |
| 1333411200000 | 3595.64 |
| 1333497600000 | 3601.77 |
| 1333584000000 | 3611.58 |
| 1334016000000 | 3588.52 |
| 1334102400000 | 3558.72 |
| 1334188800000 | 3574.3 |
| 1334275200000 | 3629.49 |
| 1334534400000 | 3615.41 |
| 1334620800000 | 3593.25 |
| 1334707200000 | 3609.56 |
| 1334793600000 | 3623 |
| 1334880000000 | 3603.89 |
| 1335139200000 | 3605.7 |
| 1335225600000 | 3594.45 |
| 1335312000000 | 3609 |
| 1335398400000 | 3608.83 |
| 1335484800000 | 3640.3 |
| 1335744000000 | 3662.07 |
| 1335830400000 | 3668.64 |
| 1335916800000 | 3709.81 |
| 1336003200000 | 3705.64 |
| 1336089600000 | 3708.46 |
| 1336348800000 | 3666.9 |
| 1336435200000 | 3688.63 |
| 1336521600000 | 3653.57 |
| 1336608000000 | 3669.44 |
| 1336694400000 | 3649.8 |
| 1336953600000 | 3623.57 |
| 1337040000000 | 3653.23 |
| 1337126400000 | 3584.82 |
| 1337212800000 | 3604.55 |
| 1337299200000 | 3538.16 |
| 1337558400000 | 3514.22 |
| 1337644800000 | 3551.05 |
| 1337731200000 | 3541.48 |
| 1337817600000 | 3551.93 |
| 1337904000000 | 3560.02 |
| 1338163200000 | 3576.15 |
| 1338249600000 | 3593.81 |
| 1338336000000 | 3608.07 |
| 1338422400000 | 3618.43 |
| 1338508800000 | 3568.17 |
| 1338768000000 | 3496.91 |
| 1338854400000 | 3517.87 |
| 1338940800000 | 3582.25 |
| 1339027200000 | 3578.83 |
| 1339113600000 | 3565.61 |
| 1339372800000 | 3599.27 |
| 1339459200000 | 3619.17 |
| 1339545600000 | 3599.09 |
| 1339632000000 | 3549.14 |
| 1339718400000 | 3598.24 |
| 1339977600000 | 3623.61 |
| 1340064000000 | 3632.89 |
| 1340150400000 | 3668.85 |
| 1340236800000 | 3653.64 |
| 1340323200000 | 3656.72 |
| 1340582400000 | 3658.76 |
| 1340668800000 | 3660.78 |
| 1340755200000 | 3716.7 |
| 1340841600000 | 3714.6 |
| 1340928000000 | 3696.82 |
| 1341187200000 | 3761.68 |
| 1341273600000 | 3808.3 |
| 1341360000000 | 3838.87 |
| 1341446400000 | 3888.95 |
| 1341532800000 | 3892.87 |
| 1341792000000 | 3847.29 |
| 1341878400000 | 3910.2 |
| 1341964800000 | 3941.64 |
| 1342051200000 | 3922.86 |
| 1342137600000 | 3944.36 |
| 1342396800000 | 3982.32 |
| 1342483200000 | 4015.48 |
| 1342569600000 | 4009.38 |
| 1342656000000 | 4030.39 |
| 1342742400000 | 4062.21 |
| 1343001600000 | 4014.37 |
| 1343088000000 | 4025.89 |
| 1343174400000 | 4020.9 |
| 1343260800000 | 3985.15 |
| 1343347200000 | 3986.02 |
| 1343606400000 | 4047.22 |
| 1343692800000 | 4036.24 |
| 1343779200000 | 4068.28 |
| 1343865600000 | 4078.97 |
| 1343952000000 | 4037.89 |
| 1344211200000 | 4042.82 |
| 1344297600000 | 4029.4 |
| 1344384000000 | 4056.09 |
| 1344470400000 | 4084.38 |
| 1344556800000 | 4079.08 |
| 1344816000000 | 4065.03 |
| 1344902400000 | 4089.93 |
| 1344988800000 | 4104.86 |
| 1345075200000 | 4095.09 |
| 1345161600000 | 4108.89 |
| 1345420800000 | 4095.54 |
| 1345507200000 | 4059.37 |
| 1345593600000 | 4062.16 |
| 1345680000000 | 4043.08 |
| 1345766400000 | 4041.83 |
| 1346025600000 | 4030.21 |
| 1346112000000 | 4001.85 |
| 1346198400000 | 4019.16 |
| 1346284800000 | 4003.96 |
| 1346371200000 | 3995.43 |
| 1346630400000 | 4015.19 |
| 1346716800000 | 4017.55 |
| 1346803200000 | 3978.98 |
| 1346889600000 | 3973.03 |
| 1346976000000 | 3971.58 |
| 1347235200000 | 3978.27 |
| 1347321600000 | 3976.48 |
| 1347408000000 | 4002.65 |
| 1347494400000 | 3993.62 |
| 1347580800000 | 4013.32 |
| 1347840000000 | 4003.99 |
| 1347926400000 | 3996.75 |
| 1348012800000 | 4028.14 |
| 1348099200000 | 4042.1 |
| 1348185600000 | 4060.2 |
| 1348444800000 | 4032.72 |
| 1348531200000 | 4043.77 |
| 1348617600000 | 4048.43 |
| 1348704000000 | 4079.32 |
| 1348790400000 | 4097.04 |
| 1349049600000 | 4071.07 |
| 1349136000000 | 4081.86 |
| 1349222400000 | 4085.36 |
| 1349308800000 | 4068.38 |
| 1349395200000 | 4058.16 |
| 1349654400000 | 4057.33 |
| 1349740800000 | 4068.66 |
| 1349827200000 | 4052.49 |
| 1349913600000 | 4045.39 |
| 1350000000000 | 4044.53 |
| 1350259200000 | 4047.74 |
| 1350345600000 | 4036.06 |
| 1350432000000 | 4040.64 |
| 1350518400000 | 4046.88 |
| 1350604800000 | 4031.61 |
| 1350864000000 | 4010.5 |
| 1350950400000 | 4038.35 |
| 1351036800000 | 4038.73 |
| 1351123200000 | 4059.23 |
| 1351209600000 | 4061.41 |
| 1351468800000 | 4036.29 |
| 1351555200000 | 4025.27 |
| 1351641600000 | 4041.97 |
| 1351728000000 | 4025.75 |
| 1351814400000 | 4040.12 |
| 1352073600000 | 4053.23 |
| 1352160000000 | 4033.92 |
| 1352246400000 | 4066.88 |
| 1352332800000 | 4035.03 |
| 1352419200000 | 4044.52 |
| 1352678400000 | 4039 |
| 1352764800000 | 4041.18 |
| 1352851200000 | 4015.25 |
| 1352937600000 | 3959.82 |
| 1353024000000 | 3972.12 |
| 1353283200000 | 3934.68 |
| 1353369600000 | 3946.82 |
| 1353456000000 | 3941.44 |
| 1353542400000 | 3947.15 |
| 1353628800000 | 3921.66 |
| 1353888000000 | 3928.67 |
| 1353974400000 | 3952.53 |
| 1354060800000 | 3970.78 |
| 1354147200000 | 3981.17 |
| 1354233600000 | 3977.91 |
| 1354492800000 | 3939.12 |
| 1354579200000 | 3944.55 |
| 1354665600000 | 3965.89 |
| 1354752000000 | 3992.47 |
| 1354838400000 | 4040.6 |
| 1355097600000 | 4046.23 |
| 1355184000000 | 4031.15 |
| 1355270400000 | 4059.54 |
| 1355356800000 | 4051.41 |
| 1355443200000 | 4030.25 |
| 1355702400000 | 4012.54 |
| 1355788800000 | 4006.59 |
| 1355875200000 | 4011.07 |
| 1355961600000 | 4025.34 |
| 1356048000000 | 4023.17 |
| 1356307200000 | 4027.61 |
| 1356566400000 | 4029.32 |
| 1356652800000 | 4042.42 |
| 1356912000000 | 4053.09 |
| 1357084800000 | 4057.22 |
| 1357171200000 | 4132.2 |
| 1357257600000 | 4130.75 |
| 1357516800000 | 4104.32 |
| 1357603200000 | 4101.71 |
| 1357689600000 | 4127.6 |
| 1357776000000 | 4073.6 |
| 1357862400000 | 4044.03 |
| 1358121600000 | 4030.25 |
| 1358208000000 | 4052.68 |
| 1358294400000 | 4070.3 |
| 1358380800000 | 4040.61 |
| 1358467200000 | 4076.39 |
| 1358726400000 | 4037.89 |
| 1358812800000 | 4034.74 |
| 1358899200000 | 4045.32 |
| 1358985600000 | 4028.25 |
| 1359072000000 | 3997.17 |
| 1359331200000 | 3985.9 |
| 1359417600000 | 3999.66 |
| 1359504000000 | 3994.87 |
| 1359590400000 | 3967.86 |
| 1359676800000 | 3949.03 |
| 1359936000000 | 4028.13 |
| 1360022400000 | 4026.69 |
| 1360108800000 | 4008 |
| 1360195200000 | 4047.42 |
| 1360281600000 | 4054.14 |
| 1360540800000 | 4047.88 |
| 1360627200000 | 4025.23 |
| 1360713600000 | 4063.98 |
| 1360800000000 | 4116.06 |
| 1360886400000 | 4095.87 |
| 1361145600000 | 4098.03 |
| 1361232000000 | 4093.72 |
| 1361318400000 | 4104.95 |
| 1361404800000 | 4133.74 |
| 1361491200000 | 4148.78 |
| 1361750400000 | 4149.1 |
| 1361836800000 | 4165.39 |
| 1361923200000 | 4167.36 |
| 1362009600000 | 4230.65 |
| 1362096000000 | 4263.94 |
| 1362355200000 | 4223.89 |
| 1362441600000 | 4252.32 |
| 1362528000000 | 4319.91 |
| 1362614400000 | 4279.12 |
| 1362700800000 | 4338.25 |
| 1362960000000 | 4306.8 |
| 1363046400000 | 4328.51 |
| 1363132800000 | 4334.91 |
| 1363219200000 | 4329.3 |
| 1363305600000 | 4304.24 |
| 1363564800000 | 4294.61 |
| 1363651200000 | 4329.99 |
| 1363737600000 | 4293.72 |
| 1363824000000 | 4307.98 |
| 1363910400000 | 4231.68 |
| 1364169600000 | 4331.34 |
| 1364256000000 | 4373.79 |
| 1364342400000 | 4442.03 |
| 1364428800000 | 4425.97 |
| 1364860800000 | 4439.51 |
| 1364947200000 | 4436.33 |
| 1365033600000 | 4418.82 |
| 1365120000000 | 4355.04 |
| 1365379200000 | 4336.31 |
| 1365465600000 | 4343.75 |
| 1365552000000 | 4371.36 |
| 1365638400000 | 4386.7 |
| 1365724800000 | 4374.6 |
| 1365984000000 | 4367.68 |
| 1366070400000 | 4361.21 |
| 1366156800000 | 4405.94 |
| 1366243200000 | 4394.81 |
| 1366329600000 | 4425.16 |
| 1366588800000 | 4433.28 |
| 1366675200000 | 4397.16 |
| 1366761600000 | 4430.94 |
| 1366848000000 | 4467.82 |
| 1366934400000 | 4472.57 |
| 1367193600000 | 4469.95 |
| 1367280000000 | 4464.88 |
| 1367366400000 | 4461.79 |
| 1367452800000 | 4501.14 |
| 1367539200000 | 4461.04 |
| 1367798400000 | 4547 |
| 1367884800000 | 4577.12 |
| 1367971200000 | 4595 |
| 1368057600000 | 4624.62 |
| 1368144000000 | 4650.67 |
| 1368403200000 | 4636.82 |
| 1368489600000 | 4652.46 |
| 1368576000000 | 4692.79 |
| 1368662400000 | 4637.58 |
| 1368748800000 | 4662.5 |
| 1369008000000 | 4688.92 |
| 1369094400000 | 4678.85 |
| 1369180800000 | 4663.14 |
| 1369267200000 | 4576.02 |
| 1369353600000 | 4570.05 |
| 1369612800000 | 4553.58 |
| 1369699200000 | 4588.05 |
| 1369785600000 | 4508.73 |
| 1369872000000 | 4445.97 |
| 1369958400000 | 4416.67 |
| 1370217600000 | 4371.92 |
| 1370304000000 | 4388.29 |
| 1370390400000 | 4353.89 |
| 1370476800000 | 4285.02 |
| 1370563200000 | 4287.83 |
| 1370822400000 | 4276.03 |
| 1370908800000 | 4157.81 |
| 1370995200000 | 4122.21 |
| 1371081600000 | 4080.01 |
| 1371168000000 | 4172.58 |
| 1371427200000 | 4181.59 |
| 1371513600000 | 4146.22 |
| 1371600000000 | 4171.25 |
| 1371686400000 | 4129.08 |
| 1371772800000 | 4114.14 |
| 1372032000000 | 4043.61 |
| 1372118400000 | 4098.26 |
| 1372204800000 | 4148.85 |
| 1372291200000 | 4211.52 |
| 1372377600000 | 4264.67 |
| 1372636800000 | 4228.48 |
| 1372723200000 | 4227.72 |
| 1372809600000 | 4205.26 |
| 1372896000000 | 4253.1 |
| 1372982400000 | 4299.75 |
| 1373241600000 | 4228.15 |
| 1373328000000 | 4281.92 |
| 1373414400000 | 4288.28 |
| 1373500800000 | 4343.38 |
| 1373587200000 | 4326.07 |
| 1373846400000 | 4323.35 |
| 1373932800000 | 4284.62 |
| 1374019200000 | 4274.36 |
| 1374105600000 | 4299.54 |
| 1374192000000 | 4287 |
| 1374451200000 | 4300.99 |
| 1374537600000 | 4345.92 |
| 1374624000000 | 4333.97 |
| 1374710400000 | 4274.77 |
| 1374796800000 | 4278.49 |
| 1375056000000 | 4248.16 |
| 1375142400000 | 4236.1 |
| 1375228800000 | 4179.67 |
| 1375315200000 | 4231.8 |
| 1375401600000 | 4211.63 |
| 1375660800000 | 4248.38 |
| 1375747200000 | 4215.35 |
| 1375833600000 | 4202.35 |
| 1375920000000 | 4201.67 |
| 1376006400000 | 4213.03 |
| 1376265600000 | 4244.55 |
| 1376352000000 | 4270.93 |
| 1376438400000 | 4253.6 |
| 1376524800000 | 4232.73 |
| 1376611200000 | 4183.98 |
| 1376870400000 | 4099.59 |
| 1376956800000 | 4001.49 |
| 1377043200000 | 3994.31 |
| 1377129600000 | 3968.9 |
| 1377216000000 | 3965.13 |
| 1377475200000 | 3966.14 |
| 1377561600000 | 3884.71 |
| 1377648000000 | 3900.58 |
| 1377734400000 | 4002.03 |
| 1377820800000 | 4023.88 |
| 1378080000000 | 4049.05 |
| 1378166400000 | 4048.83 |
| 1378252800000 | 4001.53 |
| 1378339200000 | 4020.84 |
| 1378425600000 | 4028.19 |
| 1378684800000 | 4076.18 |
| 1378771200000 | 4099.03 |
| 1378857600000 | 4109.66 |
| 1378944000000 | 4117.51 |
| 1379030400000 | 4114.1 |
| 1379289600000 | 4158.67 |
| 1379376000000 | 4164.48 |
| 1379462400000 | 4172.27 |
| 1379548800000 | 4244.85 |
| 1379635200000 | 4253.28 |
| 1379894400000 | 4198.48 |
| 1379980800000 | 4160.93 |
| 1380067200000 | 4155.62 |
| 1380153600000 | 4155.1 |
| 1380240000000 | 4133.6899 |
| 1380499200000 | 4062.35 |
| 1380585600000 | 4108.35 |
| 1380672000000 | 4086.27 |
| 1380758400000 | 4097.13 |
| 1380844800000 | 4112.41 |
| 1381104000000 | 4112.21 |
| 1381190400000 | 4109.96 |
| 1381276800000 | 4131.09 |
| 1381363200000 | 4158.08 |
| 1381449600000 | 4175.18 |
| 1381708800000 | 4156.34 |
| 1381795200000 | 4191.09 |
| 1381881600000 | 4197.93 |
| 1381968000000 | 4183.6 |
| 1382054400000 | 4197.03 |
| 1382313600000 | 4177.66 |
| 1382400000000 | 4152.92 |
| 1382486400000 | 4144.75 |
| 1382572800000 | 4159 |
| 1382659200000 | 4150.62 |
| 1382918400000 | 4161.6 |
| 1383004800000 | 4163.26 |
| 1383091200000 | 4159.72 |
| 1383177600000 | 4208.2 |
| 1383264000000 | 4206.29 |
| 1383523200000 | 4187.3 |
| 1383609600000 | 4204.05 |
| 1383696000000 | 4188.3 |
| 1383782400000 | 4228.28 |
| 1383868800000 | 4212.46 |
| 1384128000000 | 4165.87 |
| 1384214400000 | 4144.52 |
| 1384300800000 | 4127.56 |
| 1384387200000 | 4143.67 |
| 1384473600000 | 4151.65 |
| 1384732800000 | 4158.85 |
| 1384819200000 | 4153.56 |
| 1384905600000 | 4146.52 |
| 1384992000000 | 4095.65 |
| 1385078400000 | 4052.82 |
| 1385337600000 | 4046.43 |
| 1385424000000 | 4013.27 |
| 1385510400000 | 4010.5 |
| 1385596800000 | 4010.72 |
| 1385683200000 | 4027.93 |
| 1385942400000 | 4083.81 |
| 1386028800000 | 4066.11 |
| 1386115200000 | 4035.71 |
| 1386201600000 | 3973.47 |
| 1386288000000 | 3952.9 |
| 1386547200000 | 3973.69 |
| 1386633600000 | 3949.23 |
| 1386720000000 | 3933.73 |
| 1386806400000 | 3916.53 |
| 1386892800000 | 3909.75 |
| 1387152000000 | 3879.16 |
| 1387238400000 | 3890.49 |
| 1387324800000 | 3878.22 |
| 1387411200000 | 3896.72 |
| 1387497600000 | 3900.59 |
| 1387756800000 | 3891.56 |
| 1387843200000 | 3910.33 |
| 1388102400000 | 3888.46 |
| 1388361600000 | 3888.4 |
| 1388448000000 | 3911.12 |
| 1388620800000 | 3893.8 |
| 1388707200000 | 3849.66 |
| 1388966400000 | 3808.87 |
| 1389052800000 | 3828.66 |
| 1389139200000 | 3864.1 |
| 1389225600000 | 3861.89 |
| 1389312000000 | 3852.8 |
| 1389571200000 | 3894.57 |
| 1389657600000 | 3876.86 |
| 1389744000000 | 3857.39 |
| 1389830400000 | 3850.71 |
| 1389916800000 | 3858.99 |
| 1390176000000 | 3846.6 |
| 1390262400000 | 3852.57 |
| 1390348800000 | 3842.39 |
| 1390435200000 | 3806.41 |
| 1390521600000 | 3790.14 |
| 1390780800000 | 3732.65 |
| 1390867200000 | 3742 |
| 1390953600000 | 3746.24 |
| 1391040000000 | 3751.49 |
| 1391126400000 | 3776.73 |
| 1391385600000 | 3756.39 |
| 1391472000000 | 3732.59 |
| 1391558400000 | 3733.28 |
| 1391644800000 | 3755.59 |
| 1391731200000 | 3783.44 |
| 1391990400000 | 3775.19 |
| 1392076800000 | 3799.12 |
| 1392163200000 | 3842.97 |
| 1392249600000 | 3811.99 |
| 1392336000000 | 3823.97 |
| 1392595200000 | 3867.67 |
| 1392681600000 | 3842.78 |
| 1392768000000 | 3857.06 |
| 1392854400000 | 3849.76 |
| 1392940800000 | 3861.43 |
| 1393200000000 | 3878.56 |
| 1393286400000 | 3870.58 |
| 1393372800000 | 3874.28 |
| 1393459200000 | 3880.74 |
| 1393545600000 | 3862.14 |
| 1393804800000 | 3860.2 |
| 1393891200000 | 3888.77 |
| 1393977600000 | 3900.85 |
| 1394064000000 | 3907.33 |
| 1394150400000 | 3889.05 |
| 1394409600000 | 3847.03 |
| 1394496000000 | 3869.79 |
| 1394582400000 | 3818.59 |
| 1394668800000 | 3837.44 |
| 1394755200000 | 3820.16 |
| 1395014400000 | 3833.2 |
| 1395100800000 | 3837.5 |
| 1395187200000 | 3831.64 |
| 1395273600000 | 3820.02 |
| 1395360000000 | 3832.9 |
| 1395619200000 | 3865.79 |
| 1395705600000 | 3869.03 |
| 1395792000000 | 3898.1 |
| 1395878400000 | 3920.43 |
| 1395964800000 | 3947.56 |
| 1396224000000 | 3960.01 |
| 1396310400000 | 3983.21 |
| 1396396800000 | 3992.13 |
| 1396483200000 | 4016.18 |
| 1396569600000 | 4026.35 |
| 1396828800000 | 4025.64 |
| 1396915200000 | 4036.95 |
| 1397001600000 | 4043.12 |
| 1397088000000 | 4015.62 |
| 1397174400000 | 4008.54 |
| 1397433600000 | 4030.45 |
| 1397520000000 | 4042.5 |
| 1397606400000 | 4058.78 |
| 1397692800000 | 4058.98 |
| 1398124800000 | 4070.15 |
| 1398211200000 | 4042.65 |
| 1398297600000 | 4064.63 |
| 1398384000000 | 4049.44 |
| 1398643200000 | 4024.05 |
| 1398729600000 | 4041.22 |
| 1398816000000 | 4066.94 |
| 1398902400000 | 4071.63 |
| 1398988800000 | 4068.19 |
| 1399248000000 | 4063.57 |
| 1399334400000 | 4053 |
| 1399420800000 | 4051.71 |
| 1399507200000 | 4083.84 |
| 1399593600000 | 4125.56 |
| 1399852800000 | 4103.75 |
| 1399939200000 | 4115.1 |
| 1400025600000 | 4173.7 |
| 1400112000000 | 4181.03 |
| 1400198400000 | 4193.51 |
| 1400457600000 | 4214.35 |
| 1400544000000 | 4191.13 |
| 1400630400000 | 4206.7299 |
| 1400716800000 | 4218.4 |
| 1400803200000 | 4214.66 |
| 1401062400000 | 4200.4 |
| 1401148800000 | 4195.47 |
| 1401235200000 | 4196.6899 |
| 1401321600000 | 4213.54 |
| 1401408000000 | 4175.08 |
| 1401667200000 | 4183.76 |
| 1401753600000 | 4193.53 |
| 1401840000000 | 4172.58 |
| 1401926400000 | 4176.45 |
| 1402012800000 | 4204.2 |
| 1402272000000 | 4220.01 |
| 1402358400000 | 4244.51 |
| 1402444800000 | 4248.57 |
| 1402531200000 | 4231.34 |
| 1402617600000 | 4233.1899 |
| 1402876800000 | 4207.55 |
| 1402963200000 | 4201.39 |
| 1403049600000 | 4185.4399 |
| 1403136000000 | 4178 |
| 1403222400000 | 4180.54 |
| 1403481600000 | 4187.25 |
| 1403568000000 | 4195.5 |
| 1403654400000 | 4175.2 |
| 1403740800000 | 4209.84 |
| 1403827200000 | 4203.32 |
| 1404086400000 | 4197.51 |
| 1404172800000 | 4193.9799 |
| 1404259200000 | 4225.28 |
| 1404345600000 | 4245.31 |
| 1404432000000 | 4265.09 |
| 1404691200000 | 4300.26 |
| 1404777600000 | 4310.12 |
| 1404864000000 | 4298.35 |
| 1404950400000 | 4323.43 |
| 1405036800000 | 4325.47 |
| 1405296000000 | 4323.22 |
| 1405382400000 | 4340.53 |
| 1405468800000 | 4361.4399 |
| 1405555200000 | 4371.99 |
| 1405641600000 | 4379.08 |
| 1405900800000 | 4399.85 |
| 1405987200000 | 4410.33 |
| 1406073600000 | 4447.6 |
| 1406160000000 | 4445.74 |
| 1406246400000 | 4455.4 |
| 1406505600000 | 4448.09 |
| 1406592000000 | 4460.99 |
| 1406678400000 | 4459.28 |
| 1406764800000 | 4448.88 |
| 1406851200000 | 4395.03 |
| 1407110400000 | 4416.57 |
| 1407196800000 | 4456.65 |
| 1407283200000 | 4430.37 |
| 1407369600000 | 4424.61 |
| 1407456000000 | 4375.81 |
| 1407715200000 | 4425.86 |
| 1407801600000 | 4437.03 |
| 1407888000000 | 4458.92 |
| 1407974400000 | 4467.4 |
| 1408060800000 | 4480.36 |
| 1408320000000 | 4485.17 |
| 1408406400000 | 4506.72 |
| 1408492800000 | 4522.3 |
| 1408579200000 | 4526.18 |
| 1408665600000 | 4540.84 |
| 1408924800000 | 4550.82 |
| 1409011200000 | 4547.54 |
| 1409097600000 | 4577.52 |
| 1409184000000 | 4573.4399 |
| 1409270400000 | 4558.05 |
| 1409529600000 | 4561.68 |
| 1409616000000 | 4561.36 |
| 1409702400000 | 4577.09 |
| 1409788800000 | 4622.33 |
| 1409875200000 | 4629.9799 |
| 1410134400000 | 4646.2 |
| 1410220800000 | 4640.75 |
| 1410307200000 | 4616.07 |
| 1410393600000 | 4611.49 |
| 1410480000000 | 4602 |
| 1410739200000 | 4564.32 |
| 1410825600000 | 4534.62 |
| 1410912000000 | 4544.82 |
| 1410998400000 | 4556.9399 |
| 1411084800000 | 4605.4 |
| 1411344000000 | 4595.59 |
| 1411430400000 | 4585.43 |
| 1411516800000 | 4612.11 |
| 1411603200000 | 4621.28 |
| 1411689600000 | 4623.2 |
| 1411948800000 | 4613.03 |
| 1412035200000 | 4626.25 |
| 1412121600000 | 4638.74 |
| 1412208000000 | 4576.29 |
| 1412294400000 | 4615.75 |
| 1412553600000 | 4607.1 |
| 1412640000000 | 4585.05 |
| 1412726400000 | 4532.62 |
| 1412812800000 | 4584.91 |
| 1412899200000 | 4543.02 |
| 1413158400000 | 4473.45 |
| 1413244800000 | 4467.85 |
| 1413331200000 | 4432.4399 |
| 1413417600000 | 4360.6 |
| 1413504000000 | 4406.51 |
| 1413763200000 | 4434.55 |
| 1413849600000 | 4466.4799 |
| 1413936000000 | 4496.8 |
| 1414022400000 | 4525.06 |
| 1414108800000 | 4497.36 |
| 1414368000000 | 4469.62 |
| 1414454400000 | 4451.51 |
| 1414540800000 | 4497.2 |
| 1414627200000 | 4543.2299 |
| 1414713600000 | 4615.38 |
| 1414972800000 | 4629.61 |
| 1415059200000 | 4587.58 |
| 1415145600000 | 4614.11 |
| 1415232000000 | 4648.18 |
| 1415318400000 | 4659.21 |
| 1415577600000 | 4650.24 |
| 1415664000000 | 4647.59 |
| 1415750400000 | 4630.93 |
| 1415836800000 | 4656.9799 |
| 1415923200000 | 4644.03 |
| 1416182400000 | 4624.64 |
| 1416268800000 | 4630.87 |
| 1416355200000 | 4623.58 |
| 1416441600000 | 4589.93 |
| 1416528000000 | 4670.95 |
| 1416787200000 | 4663.15 |
| 1416873600000 | 4657.12 |
| 1416960000000 | 4653.38 |
| 1417046400000 | 4656.38 |
| 1417132800000 | 4634.39 |
| 1417392000000 | 4533.72 |
| 1417478400000 | 4583.99 |
| 1417564800000 | 4568.83 |
| 1417651200000 | 4525.26 |
| 1417737600000 | 4572.42 |
| 1417996800000 | 4530.6899 |
| 1418083200000 | 4500.61 |
| 1418169600000 | 4538.63 |
| 1418256000000 | 4512.12 |
| 1418342400000 | 4474.84 |
| 1418601600000 | 4399.72 |
| 1418688000000 | 4292.03 |
| 1418774400000 | 4355.8 |
| 1418860800000 | 4457.04 |
| 1418947200000 | 4497.96 |
| 1419206400000 | 4565.57 |
| 1419292800000 | 4589.18 |
| 1419379200000 | 4594.38 |
| 1419811200000 | 4613.07 |
| 1419897600000 | 4618.02 |
| 1419984000000 | 4633.22 |
| 1420156800000 | 4634.24 |
| 1420416000000 | 4586.33 |
| 1420502400000 | 4536.9399 |
| 1420588800000 | 4578.2299 |
| 1420675200000 | 4655.92 |
| 1420761600000 | 4623.71 |
| 1421020800000 | 4614.92 |
| 1421107200000 | 4644.74 |
| 1421193600000 | 4607.63 |
| 1421280000000 | 4734.95 |
| 1421366400000 | 4744.41 |
| 1421625600000 | 4696.03 |
| 1421712000000 | 4733.09 |
| 1421798400000 | 4760.1899 |
| 1421884800000 | 4854.14 |
| 1421971200000 | 4959.29 |
| 1422230400000 | 4935.39 |
| 1422316800000 | 4904.2 |
| 1422403200000 | 4905.6 |
| 1422489600000 | 4889.29 |
| 1422576000000 | 4892.67 |
| 1422835200000 | 4898.62 |
| 1422921600000 | 4868.79 |
| 1423008000000 | 4934.45 |
| 1423094400000 | 4906.26 |
| 1423180800000 | 4969.36 |
| 1423440000000 | 4943.55 |
| 1423526400000 | 4942.75 |
| 1423612800000 | 4945.81 |
| 1423699200000 | 4908.21 |
| 1423785600000 | 4935.71 |
| 1424044800000 | 4920.38 |
| 1424131200000 | 4905.62 |
| 1424217600000 | 4920.67 |
| 1424304000000 | 4898.34 |
| 1424390400000 | 4907.81 |
| 1424649600000 | 4891.42 |
| 1424736000000 | 4933.16 |
| 1424822400000 | 4949.7299 |
| 1424908800000 | 5011.7299 |
| 1424995200000 | 4972.55 |
| 1425254400000 | 4972.62 |
| 1425340800000 | 4985.45 |
| 1425427200000 | 5014.29 |
| 1425513600000 | 4991.45 |
| 1425600000000 | 5090.81 |
| 1425859200000 | 5062.24 |
| 1425945600000 | 5092.7299 |
| 1426032000000 | 5119.09 |
| 1426118400000 | 5115.21 |
| 1426204800000 | 5129.93 |
| 1426464000000 | 5103.82 |
| 1426550400000 | 5101.91 |
| 1426636800000 | 5081.9399 |
| 1426723200000 | 5137.72 |
| 1426809600000 | 5077.15 |
| 1427068800000 | 5065.14 |
| 1427155200000 | 5098.81 |
| 1427241600000 | 5053.61 |
| 1427328000000 | 5088.79 |
| 1427414400000 | 5101.18 |
| 1427673600000 | 5127.57 |
| 1427760000000 | 5186.8 |
| 1427846400000 | 5183.41 |
| 1427932800000 | 5162.18 |
| 1428364800000 | 5224.1 |
| 1428451200000 | 5255.25 |
| 1428537600000 | 5319.31 |
| 1428624000000 | 5314.88 |
| 1428883200000 | 5321.91 |
| 1428969600000 | 5332.06 |
| 1429056000000 | 5383.24 |
| 1429142400000 | 5374.15 |
| 1429228800000 | 5372.05 |
| 1429488000000 | 5350.01 |
| 1429574400000 | 5364.84 |
| 1429660800000 | 5368.74 |
| 1429747200000 | 5329.13 |
| 1429833600000 | 5361.59 |
| 1430092800000 | 5353.4799 |
| 1430179200000 | 5303.09 |
| 1430265600000 | 5195.87 |
| 1430352000000 | 5121.22 |
| 1430438400000 | 5105.59 |
| 1430697600000 | 5137.64 |
| 1430784000000 | 5097.76 |
| 1430870400000 | 5049.65 |
| 1430956800000 | 5027.4 |
| 1431043200000 | 5092.04 |
| 1431302400000 | 5120.3 |
| 1431388800000 | 5029.91 |
| 1431475200000 | 5038.1899 |
| 1431561600000 | 5056.04 |
| 1431648000000 | 5050.22 |
| 1431907200000 | 5072.07 |
| 1431993600000 | 5152.37 |
| 1432080000000 | 5135.56 |
| 1432166400000 | 5131.03 |
| 1432252800000 | 5165.87 |
| 1432512000000 | 5142.15 |
| 1432598400000 | 5150.91 |
| 1432684800000 | 5105.32 |
| 1432771200000 | 5072.45 |
| 1432857600000 | 5032.57 |
| 1433116800000 | 5056.14 |
| 1433203200000 | 4888.82 |
| 1433289600000 | 4865.88 |
| 1433376000000 | 4850.4 |
| 1433462400000 | 4902 |
| 1433721600000 | 4815.56 |
| 1433808000000 | 4805.57 |
| 1433894400000 | 4849.4 |
| 1433980800000 | 4898.65 |
| 1434067200000 | 4893.4399 |
| 1434326400000 | 4840.52 |
| 1434412800000 | 4858.87 |
| 1434499200000 | 4886.7 |
| 1434585600000 | 4844.5 |
| 1434672000000 | 4868.34 |
| 1434931200000 | 4862.83 |
| 1435017600000 | 4939.11 |
| 1435104000000 | 4949.33 |
| 1435190400000 | 4930.2 |
| 1435276800000 | 4908.66 |
| 1435536000000 | 4862.96 |
| 1435622400000 | 4913.11 |
| 1435708800000 | 4935.28 |
| 1435795200000 | 4924.91 |
| 1435881600000 | 4945.49 |
| 1436140800000 | 4921.35 |
| 1436227200000 | 4960.77 |
| 1436313600000 | 4852.49 |
| 1436400000000 | 4848.95 |
| 1436486400000 | 4820.28 |
| 1436745600000 | 4912.92 |
| 1436832000000 | 4909.01 |
| 1436918400000 | 4921.25 |
| 1437004800000 | 4966.28 |
| 1437091200000 | 4987.42 |
| 1437350400000 | 4968.9 |
| 1437436800000 | 4952.18 |
| 1437523200000 | 4957.47 |
| 1437609600000 | 4900.84 |
| 1437696000000 | 4876.82 |
| 1437955200000 | 4766.8 |
| 1438041600000 | 4770.4799 |
| 1438128000000 | 4776.92 |
| 1438214400000 | 4787.35 |
| 1438300800000 | 4739.04 |
| 1438560000000 | 4744.1 |
| 1438646400000 | 4749.84 |
| 1438732800000 | 4778.41 |
| 1438819200000 | 4725.88 |
| 1438905600000 | 4698.8 |
| 1439164800000 | 4659.92 |
| 1439251200000 | 4499.43 |
| 1439337600000 | 4310.56 |
| 1439424000000 | 4414.2 |
| 1439510400000 | 4413.6899 |
| 1439769600000 | 4365.81 |
| 1439856000000 | 4369.28 |
| 1439942400000 | 4348.05 |
| 1440028800000 | 4246.07 |
| 1440115200000 | 4123.5 |
| 1440374400000 | 3842.03 |
| 1440460800000 | 3996.02 |
| 1440547200000 | 3973.12 |
| 1440633600000 | 4159.27 |
| 1440720000000 | 4155 |
| 1440979200000 | 4135.09 |
| 1441065600000 | 4060.1 |
| 1441152000000 | 4048.79 |
| 1441238400000 | 4136.43 |
| 1441324800000 | 4083.69 |
| 1441584000000 | 3999.37 |
| 1441670400000 | 4036.73 |
| 1441756800000 | 4121.75 |
| 1441843200000 | 4072.57 |
| 1441929600000 | 4047.61 |
| 1442188800000 | 4075.88 |
| 1442275200000 | 4059.62 |
| 1442361600000 | 4076.53 |
| 1442448000000 | 4114.54 |
| 1442534400000 | 4099.62 |
| 1442793600000 | 4100.01 |
| 1442880000000 | 4087 |
| 1442966400000 | 4005.2 |
| 1443052800000 | 3952.41 |
| 1443139200000 | 3979.31 |
| 1443398400000 | 3878.95 |
| 1443484800000 | 3872.46 |
| 1443571200000 | 3927.13 |
| 1443657600000 | 3919.89 |
| 1443744000000 | 3854.1 |
| 1444003200000 | 3990.87 |
| 1444089600000 | 4077.74 |
| 1444176000000 | 4255.29 |
| 1444262400000 | 4234.41 |
| 1444348800000 | 4365.55 |
| 1444608000000 | 4385.79 |
| 1444694400000 | 4254.76 |
| 1444780800000 | 4254.38 |
| 1444867200000 | 4363.17 |
| 1444953600000 | 4364.11 |
| 1445212800000 | 4380.56 |
| 1445299200000 | 4318.22 |
| 1445385600000 | 4311.58 |
| 1445472000000 | 4377.26 |
| 1445558400000 | 4481.9399 |
| 1445817600000 | 4491.39 |
| 1445904000000 | 4438.16 |
| 1445990400000 | 4403.7299 |
| 1446076800000 | 4336.56 |
| 1446163200000 | 4310.31 |
| 1446422400000 | 4335.28 |
| 1446508800000 | 4422.08 |
| 1446595200000 | 4513.74 |
| 1446681600000 | 4469.16 |
| 1446768000000 | 4484.83 |
| 1447027200000 | 4426.68 |
| 1447113600000 | 4452.39 |
| 1447200000000 | 4442.42 |
| 1447286400000 | 4408.01 |
| 1447372800000 | 4386.1899 |
| 1447632000000 | 4357.61 |
| 1447718400000 | 4397.81 |
| 1447804800000 | 4369.46 |
| 1447891200000 | 4390.02 |
| 1447977600000 | 4450.36 |
| 1448236800000 | 4422.9799 |
| 1448323200000 | 4441.11 |
| 1448409600000 | 4463.89 |
| 1448496000000 | 4451.12 |
| 1448582400000 | 4423.55 |
| 1448841600000 | 4393.52 |
| 1448928000000 | 4436.24 |
| 1449014400000 | 4437.13 |
| 1449100800000 | 4328.93 |
| 1449187200000 | 4321.82 |
| 1449446400000 | 4355.17 |
| 1449532800000 | 4277.38 |
| 1449619200000 | 4226.89 |
| 1449705600000 | 4233.3 |
| 1449792000000 | 4125.7 |
| 1450051200000 | 4091.49 |
| 1450137600000 | 4159.25 |
| 1450224000000 | 4177.01 |
| 1450310400000 | 4266.74 |
| 1450396800000 | 4245.25 |
| 1450656000000 | 4227.02 |
| 1450742400000 | 4221.91 |
| 1450828800000 | 4272.8 |
| 1450915200000 | 4254.4799 |
| 1451260800000 | 4249.17 |
| 1451347200000 | 4277.17 |
| 1451433600000 | 4274.37 |
| 1451520000000 | 4286.4799 |
| 1451865600000 | 4201.2299 |
| 1451952000000 | 4263.06 |
| 1452038400000 | 4201.66 |
| 1452124800000 | 4074.46 |
| 1452211200000 | 4056.47 |
| 1452470400000 | 4023.69 |
| 1452556800000 | 4019.35 |
| 1452643200000 | 4059.56 |
| 1452729600000 | 3984.18 |
| 1452816000000 | 3912.63 |
| 1453075200000 | 3897.64 |
| 1453161600000 | 3955 |
| 1453248000000 | 3853.36 |
| 1453334400000 | 3862.29 |
| 1453420800000 | 3971.06 |
| 1453680000000 | 3992.36 |
| 1453766400000 | 3944.25 |
| 1453852800000 | 3958.84 |
| 1453939200000 | 3974.12 |
| 1454025600000 | 4136.18 |
| 1454284800000 | 4076.31 |
| 1454371200000 | 3993.41 |
| 1454457600000 | 3921.26 |
| 1454544000000 | 3980.58 |
| 1454630400000 | 4058.78 |
| 1454889600000 | 4055.34 |
| 1454976000000 | 4003.36 |
| 1455062400000 | 4031.01 |
| 1455148800000 | 3960.25 |
| 1455235200000 | 3958.18 |
| 1455494400000 | 4066.32 |
| 1455580800000 | 4101.96 |
| 1455667200000 | 4061.51 |
| 1455753600000 | 4136.7 |
| 1455840000000 | 4101.62 |
| 1456099200000 | 4135.02 |
| 1456185600000 | 4142.82 |
| 1456272000000 | 4093.83 |
| 1456358400000 | 4088.89 |
| 1456444800000 | 4188.38 |
| 1456704000000 | 4206.97 |
| 1456790400000 | 4269.7 |
| 1456876800000 | 4364.9399 |
| 1456963200000 | 4409.9799 |
| 1457049600000 | 4461.6 |
| 1457308800000 | 4470.74 |
| 1457395200000 | 4372.9 |
| 1457481600000 | 4440.6899 |
| 1457568000000 | 4388.32 |
| 1457654400000 | 4436.63 |
| 1457913600000 | 4490.28 |
| 1458000000000 | 4442.93 |
| 1458086400000 | 4462.81 |
| 1458172800000 | 4500.68 |
| 1458259200000 | 4532.41 |
| 1458518400000 | 4523.78 |
| 1458604800000 | 4530.87 |
| 1458691200000 | 4539.9799 |
| 1458777600000 | 4480.89 |
| 1459209600000 | 4424.47 |
| 1459296000000 | 4469.11 |
| 1459382400000 | 4443.31 |
| 1459468800000 | 4441.22 |
| 1459728000000 | 4438.25 |
| 1459814400000 | 4361.45 |
| 1459900800000 | 4381.15 |
| 1459987200000 | 4393.81 |
| 1460073600000 | 4393.53 |
| 1460332800000 | 4378.82 |
| 1460419200000 | 4428.7299 |
| 1460505600000 | 4536.04 |
| 1460592000000 | 4541.43 |
| 1460678400000 | 4564.74 |
| 1460937600000 | 4565.49 |
| 1461024000000 | 4625.9 |
| 1461110400000 | 4627.09 |
| 1461196800000 | 4645.79 |
| 1461283200000 | 4635.03 |
| 1461542400000 | 4599.28 |
| 1461628800000 | 4557.9 |
| 1461715200000 | 4526.67 |
| 1461801600000 | 4501.57 |
| 1461888000000 | 4435.68 |
| 1462147200000 | 4407.41 |
| 1462233600000 | 4350.96 |
| 1462320000000 | 4316.62 |
| 1462406400000 | 4333.38 |
| 1462492800000 | 4301.68 |
| 1462752000000 | 4308.52 |
| 1462838400000 | 4295.82 |
| 1462924800000 | 4293.89 |
| 1463011200000 | 4315.34 |
| 1463097600000 | 4315.18 |
| 1463356800000 | 4312.25 |
| 1463443200000 | 4366.9 |
| 1463529600000 | 4358.24 |
| 1463616000000 | 4315.83 |
| 1463702400000 | 4326.13 |
| 1463961600000 | 4350.6899 |
| 1464048000000 | 4333.25 |
| 1464134400000 | 4390.07 |
| 1464220800000 | 4395.71 |
| 1464307200000 | 4451.71 |
| 1464566400000 | 4430.07 |
| 1464652800000 | 4422.55 |
| 1464739200000 | 4417.74 |
| 1464825600000 | 4439.1899 |
| 1464912000000 | 4424.4 |
| 1465171200000 | 4494.21 |
| 1465257600000 | 4548.17 |
| 1465344000000 | 4544.9 |
| 1465430400000 | 4529.57 |
| 1465516800000 | 4492.55 |
| 1465776000000 | 4439.61 |
| 1465862400000 | 4445.4399 |
| 1465948800000 | 4457.71 |
| 1466035200000 | 4454.83 |
| 1466121600000 | 4441.4799 |
| 1466380800000 | 4476.22 |
| 1466467200000 | 4504.18 |
| 1466553600000 | 4505.24 |
| 1466640000000 | 4496.4 |
| 1466726400000 | 4478.8 |
| 1466985600000 | 4508.92 |
| 1467072000000 | 4542.83 |
| 1467158400000 | 4614.14 |
| 1467244800000 | 4667.58 |
| 1467331200000 | 4674.87 |
| 1467590400000 | 4706.34 |
| 1467676800000 | 4691.66 |
| 1467763200000 | 4698.05 |
| 1467849600000 | 4708.5 |
| 1467936000000 | 4713.63 |
| 1468195200000 | 4760.07 |
| 1468281600000 | 4785.59 |
| 1468368000000 | 4803.1899 |
| 1468454400000 | 4793.41 |
| 1468540800000 | 4842.27 |
| 1468800000000 | 4853.27 |
| 1468886400000 | 4867.35 |
| 1468972800000 | 4900.65 |
| 1469059200000 | 4870.86 |
| 1469145600000 | 4886.08 |
| 1469404800000 | 4873.4 |
| 1469491200000 | 4881.51 |
| 1469577600000 | 4903.84 |
| 1469664000000 | 4872.89 |
| 1469750400000 | 4780.16 |
| 1470009600000 | 4857.16 |
| 1470096000000 | 4792.27 |
| 1470182400000 | 4768.79 |
| 1470268800000 | 4784.77 |
| 1470355200000 | 4829.43 |
| 1470614400000 | 4900.83 |
| 1470700800000 | 4892.42 |
| 1470787200000 | 4887.54 |
| 1470873600000 | 4860.87 |
| 1470960000000 | 4848.47 |
| 1471219200000 | 4853 |
| 1471305600000 | 4834.08 |
| 1471392000000 | 4790.93 |
| 1471478400000 | 4820.62 |
| 1471564800000 | 4774.75 |
| 1471824000000 | 4773.4 |
| 1471910400000 | 4767.46 |
| 1471996800000 | 4810.47 |
| 1472083200000 | 4816.96 |
| 1472169600000 | 4814.9 |
| 1472428800000 | 4790.7299 |
| 1472515200000 | 4792.21 |
| 1472601600000 | 4795.22 |
| 1472688000000 | 4749.92 |
| 1472774400000 | 4748.86 |
| 1473033600000 | 4806.86 |
| 1473120000000 | 4827.09 |
| 1473206400000 | 4837.43 |
| 1473292800000 | 4803.6 |
| 1473379200000 | 4766.47 |
| 1473638400000 | 4744.72 |
| 1473724800000 | 4672.92 |
| 1473811200000 | 4637.9399 |
| 1473897600000 | 4675.1 |
| 1473984000000 | 4717.37 |
| 1474243200000 | 4764.86 |
| 1474329600000 | 4758.01 |
| 1474416000000 | 4798.04 |
| 1474502400000 | 4803.9799 |
| 1474588800000 | 4806.87 |
| 1474848000000 | 4763.17 |
| 1474934400000 | 4825.1899 |
| 1475020800000 | 4812.83 |
| 1475107200000 | 4836.88 |
| 1475193600000 | 4764.16 |
| 1475452800000 | 4806.81 |
| 1475539200000 | 4853.34 |
| 1475625600000 | 4812.56 |
| 1475712000000 | 4823.28 |
| 1475798400000 | 4792.37 |
| 1476057600000 | 4765.66 |
| 1476144000000 | 4776.74 |
| 1476230400000 | 4715.29 |
| 1476316800000 | 4688.14 |
| 1476403200000 | 4744.45 |
| 1476662400000 | 4740.46 |
| 1476748800000 | 4803.72 |
| 1476835200000 | 4813.8 |
| 1476921600000 | 4818.56 |
| 1477008000000 | 4826.06 |
| 1477267200000 | 4848.16 |
| 1477353600000 | 4867.32 |
| 1477440000000 | 4817.32 |
| 1477526400000 | 4806.93 |
| 1477612800000 | 4786.02 |
| 1477872000000 | 4776.8 |
| 1477958400000 | 4754.7 |
| 1478044800000 | 4723.03 |
| 1478131200000 | 4706.3 |
| 1478217600000 | 4677.13 |
| 1478476800000 | 4731.33 |
| 1478563200000 | 4777.4799 |
| 1478649600000 | 4740.51 |
| 1478736000000 | 4799.37 |
| 1478822400000 | 4708.13 |
| 1479081600000 | 4673.67 |
| 1479168000000 | 4702.35 |
| 1479254400000 | 4743.21 |
| 1479340800000 | 4758.17 |
| 1479427200000 | 4786.51 |
| 1479686400000 | 4751.9399 |
| 1479772800000 | 4761.9399 |
| 1479859200000 | 4801.54 |
| 1479945600000 | 4759.08 |
| 1480032000000 | 4782.8 |
| 1480291200000 | 4821.62 |
| 1480377600000 | 4801.79 |
| 1480464000000 | 4808.93 |
| 1480550400000 | 4865.47 |
| 1480636800000 | 4868.2299 |
| 1480896000000 | 4872.7299 |
| 1480982400000 | 4890.83 |
| 1481068800000 | 4895.47 |
| 1481155200000 | 4986.14 |
| 1481241600000 | 4998.12 |
| 1481500800000 | 4965.95 |
| 1481587200000 | 4963.03 |
| 1481673600000 | 4947.59 |
| 1481760000000 | 4984.41 |
| 1481846400000 | 4968.8 |
| 1482105600000 | 4931.54 |
| 1482192000000 | 4934.15 |
| 1482278400000 | 4899.05 |
| 1482364800000 | 4840.9399 |
| 1482451200000 | 4826.58 |
| 1482796800000 | 4863.13 |
| 1482883200000 | 4933.68 |
| 1482969600000 | 4911.61 |
| 1483056000000 | 4912.18 |
| 1483315200000 | 4912.18 |
| 1483401600000 | 4974.68 |
| 1483488000000 | 4992.31 |
| 1483574400000 | 5014.29 |
| 1483660800000 | 5042.86 |
| 1483920000000 | 5054.97 |
| 1484006400000 | 5079.42 |
| 1484092800000 | 5113.46 |
| 1484179200000 | 5051.87 |
| 1484265600000 | 5084.58 |
| 1484524800000 | 5064.93 |
| 1484611200000 | 5053.6 |
| 1484697600000 | 5040.46 |
| 1484784000000 | 5067.34 |
| 1484870400000 | 5022.88 |
| 1485129600000 | 5043.77 |
| 1485216000000 | 5076.14 |
| 1485302400000 | 5090.68 |
| 1485388800000 | 5136.9799 |
| 1485475200000 | 5116.56 |
| 1485734400000 | 5120.59 |
| 1485820800000 | 5059.16 |
| 1485907200000 | 5092.21 |
| 1485993600000 | 5072.6 |
| 1486080000000 | 5087.02 |
| 1486339200000 | 5141.16 |
| 1486425600000 | 5158.01 |
| 1486512000000 | 5146.32 |
| 1486598400000 | 5176.2299 |
| 1486684800000 | 5212.42 |
| 1486944000000 | 5237.75 |
| 1487030400000 | 5206.01 |
| 1487116800000 | 5211.66 |
| 1487203200000 | 5203.83 |
| 1487289600000 | 5221.82 |
| 1487548800000 | 5219.06 |
| 1487635200000 | 5248.22 |
| 1487721600000 | 5297.77 |
| 1487808000000 | 5314.6 |
| 1487894400000 | 5320.85 |
| 1488153600000 | 5290.97 |
| 1488240000000 | 5285 |
| 1488326400000 | 5329.87 |
| 1488412800000 | 5369.56 |
| 1488499200000 | 5324.2 |
| 1488758400000 | 5340.45 |
| 1488844800000 | 5353.02 |
| 1488931200000 | 5355.33 |
| 1489017600000 | 5299.66 |
| 1489104000000 | 5277.42 |
| 1489363200000 | 5293.67 |
| 1489449600000 | 5318.32 |
| 1489536000000 | 5325 |
| 1489622400000 | 5369.9799 |
| 1489708800000 | 5382.4 |
| 1489968000000 | 5381.8 |
| 1490054400000 | 5348.49 |
| 1490140800000 | 5310.24 |
| 1490227200000 | 5318.28 |
| 1490313600000 | 5329.06 |
| 1490572800000 | 5288.1899 |
| 1490659200000 | 5341.66 |
| 1490745600000 | 5438.9399 |
| 1490832000000 | 5445.62 |
| 1490918400000 | 5448.86 |
| 1491177600000 | 5502.57 |
| 1491264000000 | 5491.33 |
| 1491350400000 | 5472.68 |
| 1491436800000 | 5465.2 |
| 1491523200000 | 5483.51 |
| 1491782400000 | 5497.9 |
| 1491868800000 | 5477.9 |
| 1491955200000 | 5501.2299 |
| 1492041600000 | 5484 |
| 1492473600000 | 5405.1 |
| 1492560000000 | 5382.86 |
| 1492646400000 | 5365.15 |
| 1492732800000 | 5427.58 |
| 1492992000000 | 5355.18 |
| 1493078400000 | 5375.57 |
| 1493164800000 | 5428.84 |
| 1493251200000 | 5421.67 |
| 1493337600000 | 5419.43 |
| 1493596800000 | 5409.24 |
| 1493683200000 | 5480.43 |
| 1493769600000 | 5523.46 |
| 1493856000000 | 5492.09 |
| 1493942400000 | 5471.54 |
| 1494201600000 | 5516.29 |
| 1494288000000 | 5522.86 |
| 1494374400000 | 5524.47 |
| 1494460800000 | 5563.83 |
| 1494547200000 | 5529.03 |
| 1494806400000 | 5525.41 |
| 1494892800000 | 5452.14 |
| 1494979200000 | 5419.57 |
| 1495065600000 | 5423.25 |
| 1495152000000 | 5409.24 |
| 1495411200000 | 5397.27 |
| 1495497600000 | 5417.78 |
| 1495584000000 | 5452.51 |
| 1495670400000 | 5459.1 |
| 1495756800000 | 5480.2 |
| 1496016000000 | 5480.86 |
| 1496102400000 | 5460.74 |
| 1496188800000 | 5447.74 |
| 1496275200000 | 5476.63 |
| 1496361600000 | 5483.03 |
| 1496620800000 | 5514.76 |
| 1496707200000 | 5509 |
| 1496793600000 | 5503.81 |
| 1496880000000 | 5512.66 |
| 1496966400000 | 5548.91 |
| 1497225600000 | 5537.34 |
| 1497312000000 | 5560.52 |
| 1497398400000 | 5566.92 |
| 1497484800000 | 5571.14 |
| 1497571200000 | 5521.53 |
| 1497830400000 | 5549.82 |
| 1497916800000 | 5536.18 |
| 1498003200000 | 5490.78 |
| 1498089600000 | 5499.4799 |
| 1498176000000 | 5493.57 |
| 1498435200000 | 5489.76 |
| 1498521600000 | 5458.38 |
| 1498608000000 | 5422.97 |
| 1498694400000 | 5446.61 |
| 1498780800000 | 5433.18 |
| 1499040000000 | 5449.6 |
| 1499126400000 | 5436.8 |
| 1499212800000 | 5485.84 |
| 1499299200000 | 5425.17 |
| 1499385600000 | 5425.66 |
| 1499644800000 | 5440.97 |
| 1499731200000 | 5405.83 |
| 1499817600000 | 5422.12 |
| 1499904000000 | 5461.56 |
| 1499990400000 | 5483.34 |
| 1500249600000 | 5495.39 |
| 1500336000000 | 5467.61 |
| 1500422400000 | 5524.01 |
| 1500508800000 | 5425.74 |
| 1500595200000 | 5449.39 |
| 1500854400000 | 5461.6 |
| 1500940800000 | 5468.38 |
| 1501027200000 | 5498.57 |
| 1501113600000 | 5526.26 |
| 1501200000000 | 5470.6 |
| 1501459200000 | 5433 |
| 1501545600000 | 5451.24 |
| 1501632000000 | 5444.22 |
| 1501718400000 | 5421.21 |
| 1501804800000 | 5468.93 |
| 1502064000000 | 5432.91 |
| 1502150400000 | 5468.7 |
| 1502236800000 | 5461.9 |
| 1502323200000 | 5484.42 |
| 1502409600000 | 5413.5 |
| 1502668800000 | 5456.4399 |
| 1502755200000 | 5459.4399 |
| 1502841600000 | 5450.89 |
| 1502928000000 | 5429.4399 |
| 1503014400000 | 5416.9399 |
| 1503273600000 | 5383.86 |
| 1503360000000 | 5423.06 |
| 1503446400000 | 5400.28 |
| 1503532800000 | 5415.7 |
| 1503619200000 | 5383.3 |
| 1503878400000 | 5365.37 |
| 1503964800000 | 5312.99 |
| 1504051200000 | 5375.17 |
| 1504137600000 | 5389.66 |
| 1504224000000 | 5395.4799 |
| 1504483200000 | 5320.12 |
| 1504569600000 | 5337.97 |
| 1504656000000 | 5323.58 |
| 1504742400000 | 5328.09 |
| 1504828800000 | 5333.92 |
| 1505088000000 | 5346.92 |
| 1505174400000 | 5365.65 |
| 1505260800000 | 5375.61 |
| 1505347200000 | 5385.63 |
| 1505433600000 | 5356.85 |
| 1505692800000 | 5393.66 |
| 1505779200000 | 5354.29 |
| 1505865600000 | 5361.12 |
| 1505952000000 | 5373.55 |
| 1506038400000 | 5366.36 |
| 1506297600000 | 5383.72 |
| 1506384000000 | 5407.51 |
| 1506470400000 | 5433.8 |
| 1506556800000 | 5394.66 |
| 1506643200000 | 5390.87 |
| 1506902400000 | 5460.65 |
| 1506988800000 | 5440.4799 |
| 1507075200000 | 5448.59 |
| 1507161600000 | 5483.36 |
| 1507248000000 | 5505.05 |
| 1507507200000 | 5522.03 |
| 1507593600000 | 5508.22 |
| 1507680000000 | 5485.29 |
| 1507766400000 | 5518.6899 |
| 1507852800000 | 5547.59 |
| 1508112000000 | 5569.52 |
| 1508198400000 | 5574.82 |
| 1508284800000 | 5558 |
| 1508371200000 | 5510.5 |
| 1508457600000 | 5537.24 |
| 1508716800000 | 5557.43 |
| 1508803200000 | 5546.53 |
| 1508889600000 | 5555 |
| 1508976000000 | 5599.33 |
| 1509062400000 | 5680.32 |
| 1509321600000 | 5687.9 |
| 1509408000000 | 5678.85 |
| 1509494400000 | 5725.62 |
| 1509580800000 | 5691.86 |
| 1509667200000 | 5707.65 |
| 1509926400000 | 5732.75 |
| 1510012800000 | 5781.64 |
| 1510099200000 | 5765.2 |
| 1510185600000 | 5771.41 |
| 1510272000000 | 5739.28 |
| 1510531200000 | 5724.79 |
| 1510617600000 | 5666.4 |
| 1510704000000 | 5600.3 |
| 1510790400000 | 5586.35 |
| 1510876800000 | 5636.01 |
| 1511136000000 | 5657.02 |
| 1511222400000 | 5714.3 |
| 1511308800000 | 5731.52 |
| 1511395200000 | 5712.45 |
| 1511481600000 | 5670.79 |
| 1511740800000 | 5670.47 |
| 1511827200000 | 5715.31 |
| 1511913600000 | 5729.15 |
| 1512000000000 | 5678.61 |
| 1512086400000 | 5709.72 |
| 1512345600000 | 5705.22 |
| 1512432000000 | 5742.14 |
| 1512518400000 | 5690.4399 |
| 1512604800000 | 5678.26 |
| 1512691200000 | 5749.83 |
| 1512950400000 | 5766.24 |
| 1513036800000 | 5814.79 |
| 1513123200000 | 5820.6 |
| 1513209600000 | 5815.29 |
| 1513296000000 | 5780.3 |
| 1513555200000 | 5768.6 |
| 1513641600000 | 5757.84 |
| 1513728000000 | 5731 |
| 1513814400000 | 5740.37 |
| 1513900800000 | 5769.63 |
| 1514332800000 | 5779.78 |
| 1514419200000 | 5779.21 |
| 1514505600000 | 5784.59 |
| 1514851200000 | 5820.87 |
| 1514937600000 | 5895.14 |
| 1515024000000 | 5945.84 |
| 1515110400000 | 5980.02 |
| 1515369600000 | 6036.5 |
| 1515456000000 | 6051 |
| 1515542400000 | 6029.01 |
| 1515628800000 | 6017.2 |
| 1515715200000 | 6003.66 |
| 1515974400000 | 5988.18 |
| 1516060800000 | 6022.22 |
| 1516147200000 | 6021.09 |
| 1516233600000 | 5988.65 |
| 1516320000000 | 6062.14 |
| 1516579200000 | 6067.76 |
| 1516665600000 | 6113.7299 |
| 1516752000000 | 6114.31 |
| 1516838400000 | 6060.32 |
| 1516924800000 | 6092.84 |
| 1517184000000 | 6143.59 |
| 1517270400000 | 6055.1 |
| 1517356800000 | 6028.91 |
| 1517443200000 | 6026.99 |
| 1517529600000 | 6014.02 |
| 1517788800000 | 5936.5 |
| 1517875200000 | 5840.14 |
| 1517961600000 | 5868.54 |
| 1518048000000 | 5892.1899 |
| 1518134400000 | 5822.4799 |
| 1518393600000 | 5834.4399 |
| 1518480000000 | 5846.86 |
| 1518566400000 | 5841.41 |
| 1518652800000 | 5903.34 |
| 1518739200000 | 5921.16 |
| 1518998400000 | 6017.34 |
| 1519084800000 | 5999.57 |
| 1519171200000 | 6055.34 |
| 1519257600000 | 6016.7299 |
| 1519344000000 | 6091.41 |
| 1519603200000 | 6146.09 |
| 1519689600000 | 6136 |
| 1519776000000 | 6108.7 |
| 1519862400000 | 6105.15 |
| 1519948800000 | 6007.77 |
| 1520208000000 | 5946.36 |
| 1520294400000 | 5971.6 |
| 1520380800000 | 5901.7299 |
| 1520467200000 | 5962.9799 |
| 1520553600000 | 5977.51 |
| 1520812800000 | 6072.2 |
| 1520899200000 | 6060.64 |
| 1520985600000 | 6062.33 |
| 1521072000000 | 6024.95 |
| 1521158400000 | 6014.33 |
| 1521417600000 | 5966.25 |
| 1521504000000 | 5991.34 |
| 1521590400000 | 6000.25 |
| 1521676800000 | 5984.11 |
| 1521763200000 | 5878.71 |
| 1522022400000 | 5847.09 |
| 1522108800000 | 5905.57 |
| 1522195200000 | 5878.26 |
| 1522281600000 | 5931.29 |
| 1522713600000 | 5941.27 |
| 1522800000000 | 5814.9799 |
| 1522886400000 | 5927.51 |
| 1522972800000 | 5932.78 |
| 1523232000000 | 5941.05 |
| 1523318400000 | 5954.95 |
| 1523404800000 | 5971.2 |
| 1523491200000 | 5989.14 |
| 1523577600000 | 5996.65 |
| 1523836800000 | 5975.4399 |
| 1523923200000 | 5991.41 |
| 1524009600000 | 6031.13 |
| 1524096000000 | 6085.52 |
| 1524182400000 | 6087.2299 |
| 1524441600000 | 6084.84 |
| 1524528000000 | 6083.52 |
| 1524614400000 | 6053.42 |
| 1524700800000 | 6095.09 |
| 1524787200000 | 6125.93 |
| 1525046400000 | 6176.5 |
| 1525132800000 | 6205.99 |
| 1525219200000 | 6180.34 |
| 1525305600000 | 6149.8 |
| 1525392000000 | 6098.45 |
| 1525651200000 | 6061.54 |
| 1525737600000 | 6106.58 |
| 1525824000000 | 6108.24 |
| 1525910400000 | 6078.41 |
| 1525996800000 | 6099.75 |
| 1526256000000 | 6056.28 |
| 1526342400000 | 6074.62 |
| 1526428800000 | 6113.79 |
| 1526515200000 | 6102.14 |
| 1526601600000 | 6100.55 |
| 1526860800000 | 6100.68 |
| 1526947200000 | 6095.29 |
| 1527033600000 | 6011.24 |
| 1527120000000 | 6017.79 |
| 1527206400000 | 6065.01 |
| 1527465600000 | 6048.62 |
| 1527552000000 | 6069.09 |
| 1527638400000 | 5903.01 |
| 1527724800000 | 5898.9799 |
| 1527811200000 | 5954.16 |
| 1528070400000 | 5978.28 |
| 1528156800000 | 6020.77 |
| 1528243200000 | 5966.21 |
| 1528329600000 | 5974.89 |
| 1528416000000 | 5945.49 |
| 1528675200000 | 5923.06 |
| 1528761600000 | 5906.4799 |
| 1528848000000 | 5863.62 |
| 1528934400000 | 5895.02 |
| 1529020800000 | 5885.54 |
| 1529280000000 | 5802.51 |
| 1529366400000 | 5755.05 |
| 1529452800000 | 5777.32 |
| 1529539200000 | 5687.15 |
| 1529625600000 | 5652.91 |
| 1529884800000 | 5567.03 |
| 1529971200000 | 5567.26 |
| 1530057600000 | 5554.04 |
| 1530144000000 | 5533.43 |
| 1530230400000 | 5563.36 |
| 1530489600000 | 5553.92 |
| 1530576000000 | 5518.02 |
| 1530662400000 | 5557.84 |
| 1530748800000 | 5551.71 |
| 1530835200000 | 5492.54 |
| 1531094400000 | 5563.33 |
| 1531180800000 | 5654.36 |
| 1531267200000 | 5618.6899 |
| 1531353600000 | 5660.11 |
| 1531440000000 | 5671.13 |
| 1531699200000 | 5647.64 |
| 1531785600000 | 5658.1899 |
| 1531872000000 | 5684.27 |
| 1531958400000 | 5724.56 |
| 1532044800000 | 5709.99 |
| 1532304000000 | 5714.02 |
| 1532390400000 | 5721.72 |
| 1532476800000 | 5798.4399 |
| 1532563200000 | 5833.57 |
| 1532649600000 | 5850.36 |
| 1532908800000 | 5835.74 |
| 1532995200000 | 5849.17 |
| 1533081600000 | 5906.7 |
| 1533168000000 | 5866.32 |
| 1533254400000 | 5876.7 |
| 1533513600000 | 5886.37 |
| 1533600000000 | 5947.34 |
| 1533686400000 | 5968.47 |
| 1533772800000 | 5994.26 |
| 1533859200000 | 6005.81 |
| 1534118400000 | 5916.97 |
| 1534204800000 | 5934.63 |
| 1534291200000 | 5955.22 |
| 1534377600000 | 5901.08 |
| 1534464000000 | 5893.91 |
| 1534723200000 | 5902.92 |
| 1534809600000 | 5895.17 |
| 1534896000000 | 5862.08 |
| 1534982400000 | 5933.28 |
| 1535068800000 | 5877.17 |
| 1535328000000 | 5898.66 |
| 1535414400000 | 5912.34 |
| 1535500800000 | 5904.83 |
| 1535587200000 | 5897.1899 |
| 1535673600000 | 5887.82 |
| 1535932800000 | 5876.9 |
| 1536019200000 | 5894.03 |
| 1536105600000 | 5771.8 |
| 1536192000000 | 5775.86 |
| 1536278400000 | 5797.08 |
| 1536537600000 | 5765.26 |
| 1536624000000 | 5754.99 |
| 1536710400000 | 5746.39 |
| 1536796800000 | 5769.87 |
| 1536883200000 | 5817.27 |
| 1537142400000 | 5765.5 |
| 1537228800000 | 5752.71 |
| 1537315200000 | 5792.4 |
| 1537401600000 | 5775.62 |
| 1537488000000 | 5812.59 |
| 1537747200000 | 5790.54 |
| 1537833600000 | 5798.65 |
| 1537920000000 | 5807.7 |
| 1538006400000 | 5850.05 |
| 1538092800000 | 5925.12 |
| 1538352000000 | 5925.38 |
| 1538438400000 | 5914.27 |
| 1538524800000 | 5937.36 |
| 1538611200000 | 5881.26 |
| 1538697600000 | 5836.54 |
| 1538956800000 | 5812.2299 |
| 1539043200000 | 5781.35 |
| 1539129600000 | 5696.47 |
| 1539216000000 | 5575.78 |
| 1539302400000 | 5650.6 |
| 1539561600000 | 5597.26 |
| 1539648000000 | 5630.86 |
| 1539734400000 | 5707.24 |
| 1539820800000 | 5712.52 |
| 1539907200000 | 5690.3 |
| 1540166400000 | 5698.01 |
| 1540252800000 | 5611.33 |
| 1540339200000 | 5611.08 |
| 1540425600000 | 5613.27 |
| 1540512000000 | 5562.08 |
| 1540771200000 | 5552.08 |
| 1540857600000 | 5552.08 |
| 1540944000000 | 5672.99 |
| 1541030400000 | 5695.62 |
| 1541116800000 | 5793.45 |
| 1541376000000 | 5748.31 |
| 1541462400000 | 5746.61 |
| 1541548800000 | 5737.32 |
| 1541635200000 | 5774.18 |
| 1541721600000 | 5741.6899 |
| 1541980800000 | 5715.75 |
| 1542067200000 | 5680.95 |
| 1542153600000 | 5674.7 |
| 1542240000000 | 5693.4 |
| 1542326400000 | 5706.81 |
| 1542585600000 | 5684.32 |
| 1542672000000 | 5653.45 |
| 1542758400000 | 5658.06 |
| 1542844800000 | 5647.25 |
| 1542931200000 | 5690.75 |
| 1543190400000 | 5755.66 |
| 1543276800000 | 5753.88 |
| 1543363200000 | 5751.52 |
| 1543449600000 | 5737.51 |
| 1543536000000 | 5770.66 |
| 1543795200000 | 5859.91 |
| 1543881600000 | 5836.21 |
| 1543968000000 | 5817.29 |
| 1544054400000 | 5741.14 |
| 1544140800000 | 5721.18 |
| 1544400000000 | 5673.83 |
| 1544486400000 | 5662.3 |
| 1544572800000 | 5687.88 |
| 1544659200000 | 5735.64 |
| 1544745600000 | 5689 |
| 1545004800000 | 5682.57 |
| 1545091200000 | 5594.03 |
| 1545177600000 | 5617.45 |
| 1545264000000 | 5602.57 |
| 1545350400000 | 5620.32 |
| 1545609600000 | 5631.51 |
| 1545868800000 | 5638.37 |
| 1545955200000 | 5648.82 |
| 1546214400000 | 5679.85 |
| 1546387200000 | 5672.89 |
| 1546473600000 | 5659.39 |
| 1546560000000 | 5712.3 |
| 1546819200000 | 5771.2 |
| 1546905600000 | 5792.82 |
| 1546992000000 | 5794.01 |
| 1547078400000 | 5867.88 |
| 1547164800000 | 5900.7299 |
| 1547424000000 | 5872.09 |
| 1547510400000 | 5929.49 |
| 1547596800000 | 5961.57 |
| 1547683200000 | 5972.81 |
| 1547769600000 | 5999.1899 |
| 1548028800000 | 5996.02 |
| 1548115200000 | 5970.37 |
| 1548201600000 | 5936.81 |
| 1548288000000 | 5987.56 |
| 1548374400000 | 6018.9799 |
| 1548633600000 | 6005.08 |
| 1548720000000 | 5982.06 |
| 1548806400000 | 5964.27 |
| 1548892800000 | 5975.83 |
| 1548979200000 | 5969.89 |
| 1549238400000 | 5970.22 |
| 1549324800000 | 5982.4399 |
| 1549411200000 | 6005.2299 |
| 1549497600000 | 6048.85 |
| 1549584000000 | 6043.53 |
| 1549843200000 | 6055.02 |
| 1549929600000 | 6037.47 |
| 1550016000000 | 6081.22 |
| 1550102400000 | 6076 |
| 1550188800000 | 6055.36 |
| 1550448000000 | 6060.06 |
| 1550534400000 | 6054.28 |
| 1550620800000 | 6115.65 |
| 1550707200000 | 6124.91 |
| 1550793600000 | 6117.6899 |
| 1551052800000 | 6128.29 |
| 1551139200000 | 6104.93 |
| 1551225600000 | 6058.75 |
| 1551312000000 | 5995.17 |
| 1551398400000 | 5967.92 |
| 1551657600000 | 6013.51 |
| 1551744000000 | 5995.4399 |
| 1551830400000 | 5971.95 |
| 1551916800000 | 6032.35 |
| 1552003200000 | 5990.71 |
| 1552262400000 | 5965.39 |
| 1552348800000 | 5969.21 |
| 1552435200000 | 5973.52 |
| 1552521600000 | 5988.59 |
| 1552608000000 | 6007.22 |
| 1552867200000 | 6034.17 |
| 1552953600000 | 6066.26 |
| 1553040000000 | 6025.06 |
| 1553126400000 | 6033.08 |
| 1553212800000 | 6092.27 |
| 1553472000000 | 5996.63 |
| 1553558400000 | 6034.36 |
| 1553644800000 | 6013.47 |
| 1553731200000 | 6031.84 |
| 1553817600000 | 6065.63 |
| 1554076800000 | 6106.34 |
| 1554163200000 | 6147.31 |
| 1554249600000 | 6182.96 |
| 1554336000000 | 6196.12 |
| 1554422400000 | 6190.9799 |
| 1554681600000 | 6168.35 |
| 1554768000000 | 6201.79 |
| 1554854400000 | 6213.83 |
| 1554940800000 | 6161.3 |
| 1555027200000 | 6155.01 |
| 1555286400000 | 6158.68 |
| 1555372800000 | 6162.1899 |
| 1555459200000 | 6184.93 |
| 1555545600000 | 6194.32 |
| 1555977600000 | 6254.67 |
| 1556064000000 | 6261.86 |
| 1556150400000 | 6256.81 |
| 1556236800000 | 6263.4 |
| 1556496000000 | 6317.88 |
| 1556582400000 | 6299.46 |
| 1556668800000 | 6285.35 |
| 1556755200000 | 6303.3 |
| 1556841600000 | 6303.52 |
| 1557100800000 | 6181.55 |
| 1557187200000 | 6207.91 |
| 1557273600000 | 6153.52 |
| 1557360000000 | 6082.17 |
| 1557446400000 | 6096.28 |
| 1557705600000 | 6008.24 |
| 1557792000000 | 6020.14 |
| 1557878400000 | 6004.07 |
| 1557964800000 | 6005.15 |
| 1558051200000 | 5952.01 |
| 1558310400000 | 5954.07 |
| 1558396800000 | 5928.3 |
| 1558483200000 | 5940.14 |
| 1558569600000 | 5898.81 |
| 1558656000000 | 5896.31 |
| 1558915200000 | 5911.49 |
| 1559001600000 | 5918.51 |
| 1559088000000 | 5910.43 |
| 1559174400000 | 5907.18 |
| 1559260800000 | 5908.7299 |
| 1559520000000 | 5896.79 |
| 1559606400000 | 5928.02 |
| 1559692800000 | 5934.89 |
| 1559779200000 | 5921.49 |
| 1559865600000 | 5918.32 |
| 1560124800000 | 5957.8 |
| 1560211200000 | 5997.02 |
| 1560297600000 | 6000.32 |
| 1560384000000 | 6022.33 |
| 1560470400000 | 6031.49 |
| 1560729600000 | 6014.88 |
| 1560816000000 | 6104.15 |
| 1560902400000 | 6187.5 |
| 1560988800000 | 6250.83 |
| 1561075200000 | 6250.71 |
| 1561334400000 | 6205.75 |
| 1561420800000 | 6206.01 |
| 1561507200000 | 6205.01 |
| 1561593600000 | 6254.01 |
| 1561680000000 | 6255.96 |
| 1561939200000 | 6385.05 |
| 1562025600000 | 6371.13 |
| 1562112000000 | 6371.87 |
| 1562198400000 | 6346.53 |
| 1562284800000 | 6344.1899 |
| 1562544000000 | 6310.56 |
| 1562630400000 | 6301.95 |
| 1562716800000 | 6304.01 |
| 1562803200000 | 6336.87 |
| 1562889600000 | 6297.6899 |
| 1563148800000 | 6317.86 |
| 1563235200000 | 6330.79 |
| 1563321600000 | 6314.28 |
| 1563408000000 | 6302.9399 |
| 1563494400000 | 6355.5 |
| 1563753600000 | 6332.32 |
| 1563840000000 | 6366.83 |
| 1563926400000 | 6353.35 |
| 1564012800000 | 6368.62 |
| 1564099200000 | 6328.57 |
| 1564358400000 | 6303.84 |
| 1564444800000 | 6292.13 |
| 1564531200000 | 6278.52 |
| 1564617600000 | 6272.6899 |
| 1564704000000 | 6165.46 |
| 1564963200000 | 6013.9799 |
| 1565049600000 | 5985.6899 |
| 1565136000000 | 5974.52 |
| 1565222400000 | 5980.54 |
| 1565308800000 | 5961.87 |
| 1565568000000 | 5940.1899 |
| 1565654400000 | 5880.1899 |
| 1565740800000 | 5908.25 |
| 1565827200000 | 5862.45 |
| 1565913600000 | 5893.4399 |
| 1566172800000 | 5945.12 |
| 1566259200000 | 5930.16 |
| 1566345600000 | 5917.6 |
| 1566432000000 | 5908.25 |
| 1566518400000 | 5910.95 |
| 1566777600000 | 5817.04 |
| 1566864000000 | 5812.14 |
| 1566950400000 | 5817.08 |
| 1567036800000 | 5906.96 |
| 1567123200000 | 6023.87 |
| 1567382400000 | 5999.22 |
| 1567468800000 | 5958.49 |
| 1567555200000 | 5984 |
| 1567641600000 | 6019.41 |
| 1567728000000 | 6062.89 |
| 1567987200000 | 6084.47 |
| 1568073600000 | 6120.2299 |
| 1568160000000 | 6223.2299 |
| 1568246400000 | 6216.62 |
| 1568332800000 | 6219.26 |
| 1568592000000 | 6247.83 |
| 1568678400000 | 6198.9799 |
| 1568764800000 | 6138.56 |
| 1568851200000 | 6094.81 |
| 1568937600000 | 6154.05 |
| 1569196800000 | 6112.86 |
| 1569283200000 | 6125.25 |
| 1569369600000 | 6108.1 |
| 1569456000000 | 6130.43 |
| 1569542400000 | 6128.82 |
| 1569801600000 | 6144.4399 |
| 1569888000000 | 6141.72 |
| 1569974400000 | 6052.4 |
| 1570060800000 | 6024.31 |
| 1570147200000 | 6021.15 |
| 1570406400000 | 6026.63 |
| 1570492800000 | 6062.1899 |
| 1570579200000 | 6026 |
| 1570665600000 | 6006.3 |
| 1570752000000 | 6060.25 |
| 1571011200000 | 6090.93 |
| 1571097600000 | 6072.39 |
| 1571184000000 | 6083.26 |
| 1571270400000 | 6047.93 |
| 1571356800000 | 6016.97 |
| 1571616000000 | 6026.74 |
| 1571702400000 | 6071.87 |
| 1571788800000 | 6066.2299 |
| 1571875200000 | 6080.53 |
| 1571961600000 | 6079.34 |
| 1572220800000 | 6092.4399 |
| 1572307200000 | 6077.37 |
| 1572393600000 | 6128.56 |
| 1572480000000 | 6145.12 |
| 1572566400000 | 6143.92 |
| 1572825600000 | 6216.58 |
| 1572912000000 | 6309.17 |
| 1572998400000 | 6290.79 |
| 1573084800000 | 6357.04 |
| 1573171200000 | 6366.1 |
| 1573430400000 | 6312.15 |
| 1573516800000 | 6350.67 |
| 1573603200000 | 6306.75 |
| 1573689600000 | 6271.62 |
| 1573776000000 | 6259.4 |
| 1574035200000 | 6262.2 |
| 1574121600000 | 6231.6 |
| 1574208000000 | 6202.27 |
| 1574294400000 | 6143.39 |
| 1574380800000 | 6202.46 |
| 1574640000000 | 6208.56 |
| 1574726400000 | 6182.32 |
| 1574812800000 | 6201 |
| 1574899200000 | 6176.81 |
| 1574985600000 | 6113.56 |
| 1575244800000 | 6067.1 |
| 1575331200000 | 6021.15 |
| 1575417600000 | 6013.77 |
| 1575504000000 | 6036.76 |
| 1575590400000 | 6076.97 |
| 1575849600000 | 6061.42 |
| 1575936000000 | 6039.78 |
| 1576022400000 | 6041.71 |
| 1576108800000 | 6093.27 |
| 1576195200000 | 6181.1899 |
| 1576454400000 | 6148.34 |
| 1576540800000 | 6157.05 |
| 1576627200000 | 6231.83 |
| 1576713600000 | 6235.68 |
| 1576800000000 | 6252.68 |
| 1577059200000 | 6251.13 |
| 1577145600000 | 6235.01 |
| 1577404800000 | 6211.82 |
| 1577664000000 | 6220.58 |
| 1577750400000 | 6212.71 |
| 1577923200000 | 6277.09 |
| 1578009600000 | 6292.62 |
| 1578268800000 | 6231.71 |
| 1578355200000 | 6306.42 |
| 1578441600000 | 6253.22 |
| 1578528000000 | 6289.65 |
| 1578614400000 | 6313.8 |
| 1578873600000 | 6308.27 |
| 1578960000000 | 6299.12 |
| 1579046400000 | 6241.6899 |
| 1579132800000 | 6283.65 |
| 1579219200000 | 6320.1 |
| 1579478400000 | 6275.99 |
| 1579564800000 | 6210.24 |
| 1579651200000 | 6221.46 |
| 1579737600000 | 6195.75 |
| 1579824000000 | 6204.41 |
| 1580083200000 | 6122.07 |
| 1580169600000 | 6026.74 |
| 1580256000000 | 6028.9 |
| 1580342400000 | 5968.81 |
| 1580428800000 | 5890.4799 |
| 1580688000000 | 5837.14 |
| 1580774400000 | 5929.38 |
| 1580860800000 | 5966.7 |
| 1580947200000 | 6025.67 |
| 1581033600000 | 5963.4 |
| 1581292800000 | 5939.74 |
| 1581379200000 | 5962.26 |
| 1581465600000 | 6018.71 |
| 1581552000000 | 6024.68 |
| 1581638400000 | 6024.67 |
| 1581897600000 | 6031.36 |
| 1581984000000 | 5996.28 |
| 1582070400000 | 6048.05 |
| 1582156800000 | 5996.87 |
| 1582243200000 | 5928.82 |
| 1582502400000 | 5769.62 |
| 1582588800000 | 5790.4799 |
| 1582675200000 | 5656.89 |
| 1582761600000 | 5638.25 |
| 1582848000000 | 5442.95 |
| 1583107200000 | 5373.56 |
| 1583193600000 | 5420.96 |
| 1583280000000 | 5474.65 |
| 1583366400000 | 5413.9799 |
| 1583452800000 | 5256.66 |
| 1583712000000 | 4712.61 |
| 1583798400000 | 4794.59 |
| 1583884800000 | 4776.32 |
| 1583971200000 | 4536.1 |
| 1584057600000 | 4462.66 |
| 1584316800000 | 4181.86 |
| 1584403200000 | 4163.1 |
| 1584489600000 | 4153.51 |
| 1584576000000 | 4044.8 |
| 1584662400000 | 4316.06 |
| 1584921600000 | 3947.5 |
| 1585008000000 | 4101.27 |
| 1585094400000 | 4283.4399 |
| 1585180800000 | 4325.49 |
| 1585267200000 | 4414.5 |
| 1585526400000 | 4266.01 |
| 1585612800000 | 4393.74 |
| 1585699200000 | 4312.65 |
| 1585785600000 | 4425.39 |
| 1585872000000 | 4422.07 |
| 1586131200000 | 4549.78 |
| 1586217600000 | 4693.08 |
| 1586304000000 | 4606.82 |
| 1586390400000 | 4637.45 |
| 1586822400000 | 4714.4799 |
| 1586908800000 | 4666.67 |
| 1586995200000 | 4590.35 |
| 1587081600000 | 4667.27 |
| 1587340800000 | 4678.45 |
| 1587427200000 | 4574.13 |
| 1587513600000 | 4592.55 |
| 1587600000000 | 4622.66 |
| 1587686400000 | 4576.2 |
| 1587945600000 | 4610.2299 |
| 1588032000000 | 4615.4 |
| 1588118400000 | 4642.54 |
| 1588204800000 | 4770.62 |
| 1588291200000 | 4736.64 |
| 1588550400000 | 4668.61 |
| 1588636800000 | 4701.97 |
| 1588723200000 | 4705.9399 |
| 1588809600000 | 4692.4799 |
| 1588896000000 | 4700.39 |
| 1589155200000 | 4755.25 |
| 1589241600000 | 4707.86 |
| 1589328000000 | 4693.92 |
| 1589414400000 | 4615.76 |
| 1589500800000 | 4602.61 |
| 1589760000000 | 4615.86 |
| 1589846400000 | 4691.99 |
| 1589932800000 | 4695.37 |
| 1590019200000 | 4719.17 |
| 1590105600000 | 4649.68 |
| 1590364800000 | 4661.9 |
| 1590451200000 | 4690.1 |
| 1590537600000 | 4717.74 |
| 1590624000000 | 4713.52 |
| 1590710400000 | 4725.96 |
| 1590969600000 | 4789.8 |
| 1591056000000 | 4942.47 |
| 1591142400000 | 5114.83 |
| 1591228800000 | 5116.56 |
| 1591315200000 | 5221.2299 |
| 1591574400000 | 5333.68 |
| 1591660800000 | 5279.62 |
| 1591747200000 | 5277.33 |
| 1591833600000 | 5129.68 |
| 1591920000000 | 5116.06 |
| 1592179200000 | 4951.42 |
| 1592265600000 | 5104.13 |
| 1592352000000 | 5117.15 |
| 1592438400000 | 5079.3 |
| 1592524800000 | 5081.24 |
| 1592784000000 | 5020.07 |
| 1592870400000 | 4992.6 |
| 1592956800000 | 5013.64 |
| 1593043200000 | 4977.37 |
| 1593129600000 | 4987.76 |
| 1593388800000 | 4937.46 |
| 1593475200000 | 4967.84 |
| 1593561600000 | 5001.92 |
| 1593648000000 | 5072.64 |
| 1593734400000 | 5075.25 |
| 1593993600000 | 5095.77 |
| 1594080000000 | 5065.27 |
| 1594166400000 | 5094.37 |
| 1594252800000 | 5098.77 |
| 1594339200000 | 5055.38 |
| 1594598400000 | 5017.54 |
| 1594684800000 | 4987.02 |
| 1594771200000 | 5031.99 |
| 1594857600000 | 4982.39 |
| 1594944000000 | 4974.41 |
| 1595203200000 | 4921.52 |
| 1595289600000 | 4980.4399 |
| 1595376000000 | 4895.41 |
| 1595462400000 | 4919.59 |
| 1595548800000 | 4821.42 |
| 1595808000000 | 4784.08 |
| 1595894400000 | 4795.35 |
| 1595980800000 | 4764.08 |
| 1596067200000 | 4681.36 |
| 1596153600000 | 4701.42 |
| 1596412800000 | 4619.06 |
| 1596499200000 | 4654.42 |
| 1596585600000 | 4670.67 |
| 1596672000000 | 4734.83 |
| 1596758400000 | 4735.4 |
| 1597017600000 | 4738.51 |
| 1597104000000 | 4756.83 |
| 1597190400000 | 4802.66 |
| 1597276800000 | 4842.07 |
| 1597363200000 | 4812.24 |
| 1597622400000 | 4789.88 |
| 1597708800000 | 4788.27 |
| 1597795200000 | 4772.86 |
| 1597881600000 | 4746.87 |
| 1597968000000 | 4759.9399 |
| 1598227200000 | 4758.4799 |
| 1598313600000 | 4810.15 |
| 1598400000000 | 4793.42 |
| 1598486400000 | 4787.8 |
| 1598572800000 | 4759.02 |
| 1598832000000 | 4689.95 |
| 1598918400000 | 4706.18 |
| 1599004800000 | 4777.02 |
| 1599091200000 | 4731.04 |
| 1599177600000 | 4715.9799 |
| 1599436800000 | 4706.58 |
| 1599523200000 | 4706.38 |
| 1599609600000 | 4659.6899 |
| 1599696000000 | 4582.28 |
| 1599782400000 | 4596.56 |
| 1600041600000 | 4599.34 |
| 1600128000000 | 4623.96 |
| 1600214400000 | 4633.6 |
| 1600300800000 | 4606.92 |
| 1600387200000 | 4584.97 |
| 1600646400000 | 4577.16 |
| 1600732800000 | 4533.6899 |
| 1600819200000 | 4516.88 |
| 1600905600000 | 4456.05 |
| 1600992000000 | 4504.08 |
| 1601251200000 | 4516.51 |
| 1601337600000 | 4474.77 |
| 1601424000000 | 4457.66 |
| 1601510400000 | 4535.31 |
| 1601596800000 | 4504.26 |
| 1601856000000 | 4516.13 |
| 1601942400000 | 4574.52 |
| 1602028800000 | 4582.5 |
| 1602115200000 | 4623.67 |
| 1602201600000 | 4613.47 |
| 1602460800000 | 4629.81 |
| 1602547200000 | 4675.13 |
| 1602633600000 | 4647.12 |
| 1602720000000 | 4615.4799 |
| 1602806400000 | 4619.55 |
| 1603065600000 | 4605.99 |
| 1603152000000 | 4575.4799 |
| 1603238400000 | 4579.86 |
| 1603324800000 | 4593.12 |
| 1603411200000 | 4604.6 |
| 1603670400000 | 4598.78 |
| 1603756800000 | 4591.82 |
| 1603843200000 | 4580.61 |
| 1603929600000 | 4577.89 |
| 1604016000000 | 4544.9 |
| 1604275200000 | 4559.79 |
| 1604361600000 | 4618.6899 |
| 1604448000000 | 4619.27 |
| 1604534400000 | 4750.03 |
| 1604620800000 | 4798.95 |
| 1604880000000 | 4888.74 |
| 1604966400000 | 5184.67 |
| 1605052800000 | 5258.38 |
| 1605139200000 | 5207.77 |
| 1605225600000 | 5211.62 |
| 1605484800000 | 5280.61 |
| 1605571200000 | 5326.4399 |
| 1605657600000 | 5363.84 |
| 1605744000000 | 5325.5 |
| 1605830400000 | 5383.38 |
| 1606089600000 | 5489.74 |
| 1606176000000 | 5509.6 |
| 1606262400000 | 5544.93 |
| 1606348800000 | 5566.33 |
| 1606435200000 | 5538.84 |
| 1606694400000 | 5359.8 |
| 1606780800000 | 5416.54 |
| 1606867200000 | 5431.76 |
| 1606953600000 | 5467.57 |
| 1607040000000 | 5510.06 |
| 1607299200000 | 5503.1 |
| 1607385600000 | 5534.03 |
| 1607472000000 | 5594.89 |
| 1607558400000 | 5569.85 |
| 1607644800000 | 5609.77 |
| 1607904000000 | 5615.38 |
| 1607990400000 | 5619.81 |
| 1608076800000 | 5648.22 |
| 1608163200000 | 5613.39 |
| 1608249600000 | 5570.03 |
| 1608508800000 | 5481.59 |
| 1608595200000 | 5445.62 |
| 1608681600000 | 5435.95 |
| 1608768000000 | 5483.42 |
| 1609113600000 | 5479.88 |
| 1609200000000 | 5506.1899 |
| 1609286400000 | 5501.99 |
| 1609372800000 | 5505.96 |
| 1609718400000 | 5539.82 |
| 1609804800000 | 5523.1 |
| 1609891200000 | 5516.5 |
| 1609977600000 | 5584.6899 |
| 1610064000000 | 5702.84 |
| 1610323200000 | 5715.4799 |
| 1610409600000 | 5712.33 |
| 1610496000000 | 5809 |
| 1610582400000 | 5849.65 |
| 1610668800000 | 5811.58 |
| 1610928000000 | 5767.8 |
| 1611014400000 | 5741.78 |
| 1611100800000 | 5799.15 |
| 1611187200000 | 5799.51 |
| 1611273600000 | 5714.87 |
| 1611532800000 | 5690.05 |
| 1611619200000 | 5641.85 |
| 1611705600000 | 5680.15 |
| 1611792000000 | 5575.28 |
| 1611878400000 | 5471.01 |
| 1612137600000 | 5544.89 |
| 1612224000000 | 5555.3 |
| 1612310400000 | 5566.82 |
| 1612396800000 | 5578.63 |
| 1612483200000 | 5575.55 |
| 1612742400000 | 5655.86 |
| 1612828800000 | 5672.02 |
| 1612915200000 | 5682.78 |
| 1613001600000 | 5690.62 |
| 1613088000000 | 5695.06 |
| 1613347200000 | 5724.1899 |
| 1613433600000 | 5724.95 |
| 1613520000000 | 5716.07 |
| 1613606400000 | 5657.2 |
| 1613692800000 | 5629.49 |
| 1613952000000 | 5606.49 |
| 1614038400000 | 5627.18 |
| 1614124800000 | 5662.82 |
| 1614211200000 | 5703.07 |
| 1614297600000 | 5684.6899 |
| 1614556800000 | 5799.84 |
| 1614643200000 | 5774.77 |
| 1614729600000 | 5847.4 |
| 1614816000000 | 5860.02 |
| 1614902400000 | 5918.8 |
| 1615161600000 | 5978.61 |
| 1615248000000 | 5988.52 |
| 1615334400000 | 5965.41 |
| 1615420800000 | 5974.8 |
| 1615507200000 | 5956.16 |
| 1615766400000 | 5970.51 |
| 1615852800000 | 5984.87 |
| 1615939200000 | 5960.07 |
| 1616025600000 | 6006.47 |
| 1616112000000 | 6001.77 |
| 1616371200000 | 5961.38 |
| 1616457600000 | 5971.96 |
| 1616544000000 | 5992 |
| 1616630400000 | 6028.89 |
| 1616716800000 | 6065.78 |
| 1616976000000 | 6084.9 |
| 1617062400000 | 6094.81 |
| 1617148800000 | 6037.47 |
| 1617235200000 | 6064.07 |
| 1617667200000 | 6076.96 |
| 1617753600000 | 6041.6 |
| 1617840000000 | 6049.5 |
| 1617926400000 | 6040.89 |
| 1618185600000 | 5969.68 |
| 1618272000000 | 5958.55 |
| 1618358400000 | 5970.15 |
| 1618444800000 | 5994.5 |
| 1618531200000 | 6013.1 |
| 1618790400000 | 6032.4799 |
| 1618876800000 | 6039.55 |
| 1618963200000 | 6017.9 |
| 1619049600000 | 6062.38 |
| 1619136000000 | 6064.62 |
| 1619395200000 | 6075.99 |
| 1619481600000 | 6075.36 |
| 1619568000000 | 6068.64 |
| 1619654400000 | 6076.99 |
| 1619740800000 | 6099.49 |
| 1620000000000 | 6030.37 |
| 1620086400000 | 6041.4799 |
| 1620172800000 | 6009.79 |
| 1620259200000 | 6002.34 |
| 1620345600000 | 6026.63 |
| 1620604800000 | 6017.88 |
| 1620691200000 | 5954.38 |
| 1620777600000 | 5952.9399 |
| 1620864000000 | 5943.6 |
| 1620950400000 | 5858.35 |
| 1621209600000 | 5857.04 |
| 1621296000000 | 5913.4799 |
| 1621382400000 | 5847.14 |
| 1621468800000 | 5853.77 |
| 1621555200000 | 5869.01 |
| 1621814400000 | 5855.28 |
| 1621900800000 | 5874.12 |
| 1621987200000 | 5895.29 |
| 1622073600000 | 5959.42 |
| 1622160000000 | 5994.22 |
| 1622419200000 | 5965.42 |
| 1622505600000 | 5985.53 |
| 1622592000000 | 5989.11 |
| 1622678400000 | 6016.87 |
| 1622764800000 | 5973.11 |
| 1623024000000 | 5998.46 |
| 1623110400000 | 5992.78 |
| 1623196800000 | 5985.68 |
| 1623283200000 | 5997.9399 |
| 1623369600000 | 6032.96 |
| 1623628800000 | 6014.41 |
| 1623715200000 | 6007.14 |
| 1623801600000 | 5976.54 |
| 1623888000000 | 5974.04 |
| 1623974400000 | 6009.28 |
| 1624233600000 | 5913.75 |
| 1624320000000 | 5890.68 |
| 1624406400000 | 5852.04 |
| 1624492800000 | 5850.32 |
| 1624579200000 | 5853.72 |
| 1624838400000 | 5825.71 |
| 1624924800000 | 5814.31 |
| 1625011200000 | 5881.9399 |
| 1625097600000 | 5890.09 |
| 1625184000000 | 5878.53 |
| 1625443200000 | 5883.63 |
| 1625529600000 | 5937.56 |
| 1625616000000 | 5859.64 |
| 1625702400000 | 5721.09 |
| 1625788800000 | 5753.21 |
| 1626048000000 | 5774.4399 |
| 1626134400000 | 5830.84 |
| 1626220800000 | 5784.65 |
| 1626307200000 | 5793.7 |
| 1626393600000 | 5806.14 |
| 1626652800000 | 5725.45 |
| 1626739200000 | 5731.75 |
| 1626825600000 | 5736.91 |
| 1626912000000 | 5829.1 |
| 1626998400000 | 5828.55 |
| 1627257600000 | 5773.62 |
| 1627344000000 | 5744.2299 |
| 1627430400000 | 5754.71 |
| 1627516800000 | 5757.75 |
| 1627603200000 | 5741.97 |
| 1627862400000 | 5741.7299 |
| 1627948800000 | 5763.08 |
| 1628035200000 | 5815.42 |
| 1628121600000 | 5796.8 |
| 1628208000000 | 5813.43 |
| 1628467200000 | 5813.39 |
| 1628553600000 | 5865.09 |
| 1628640000000 | 5855.5 |
| 1628726400000 | 5869.07 |
| 1628812800000 | 5836.68 |
| 1629072000000 | 5838.36 |
| 1629158400000 | 5857.08 |
| 1629244800000 | 5893.33 |
| 1629331200000 | 5827.22 |
| 1629417600000 | 5847.53 |
| 1629676800000 | 5851.09 |
| 1629763200000 | 5899.92 |
| 1629849600000 | 5959.93 |
| 1629936000000 | 5973.63 |
| 1630022400000 | 5967.8 |
| 1630281600000 | 6037.58 |
| 1630368000000 | 6002.49 |
| 1630454400000 | 5975.61 |
| 1630540800000 | 5986.2299 |
| 1630627200000 | 5988.32 |
| 1630886400000 | 6025.52 |
| 1630972800000 | 6022.03 |
| 1631059200000 | 5975.72 |
| 1631145600000 | 5985.74 |
| 1631232000000 | 6003.2299 |
| 1631491200000 | 5964.38 |
| 1631577600000 | 5951.31 |
| 1631664000000 | 5937.6899 |
| 1631750400000 | 5947.36 |
| 1631836800000 | 5944.07 |
| 1632096000000 | 5839.04 |
| 1632182400000 | 5862.43 |
| 1632268800000 | 5847.09 |
| 1632355200000 | 5887.35 |
| 1632441600000 | 5879.96 |
| 1632700800000 | 5906.34 |
| 1632787200000 | 5892.58 |
| 1632873600000 | 5927.59 |
| 1632960000000 | 5991.78 |
| 1633046400000 | 5948.16 |
| 1633305600000 | 5988.25 |
| 1633392000000 | 5986.55 |
| 1633478400000 | 6072.75 |
| 1633564800000 | 6076.85 |
| 1633651200000 | 6111.59 |
| 1633910400000 | 6103.9399 |
| 1633996800000 | 6138.13 |
| 1634083200000 | 6217.26 |
| 1634169600000 | 6235.36 |
| 1634256000000 | 6237.38 |
| 1634515200000 | 6241.61 |
| 1634601600000 | 6258.53 |
| 1634688000000 | 6270.06 |
| 1634774400000 | 6228.4399 |
| 1634860800000 | 6237.95 |
| 1635120000000 | 6255.79 |
| 1635206400000 | 6281.12 |
| 1635292800000 | 6257.22 |
| 1635379200000 | 6187.38 |
| 1635465600000 | 6228.31 |
| 1635724800000 | 6220.13 |
| 1635811200000 | 6242.53 |
| 1635897600000 | 6206.71 |
| 1635984000000 | 6239.63 |
| 1636070400000 | 6252.01 |
| 1636329600000 | 6286.64 |
| 1636416000000 | 6261.59 |
| 1636502400000 | 6282.62 |
| 1636588800000 | 6294.51 |
| 1636675200000 | 6329.3 |
| 1636934400000 | 6359.34 |
| 1637020800000 | 6396 |
| 1637107200000 | 6424.11 |
| 1637193600000 | 6401.81 |
| 1637280000000 | 6383.14 |
| 1637539200000 | 6440.12 |
| 1637625600000 | 6405.4 |
| 1637712000000 | 6425.91 |
| 1637798400000 | 6406.22 |
| 1637884800000 | 6216.38 |
| 1638144000000 | 6215.14 |
| 1638230400000 | 6068.3 |
| 1638316800000 | 6098.81 |
| 1638403200000 | 6113.21 |
| 1638489600000 | 6126.59 |
| 1638748800000 | 6149.34 |
| 1638835200000 | 6237.85 |
| 1638921600000 | 6216.92 |
| 1639008000000 | 6258.76 |
| 1639094400000 | 6222.45 |
| 1639353600000 | 6207.33 |
| 1639440000000 | 6197.29 |
| 1639526400000 | 6213.82 |
| 1639612800000 | 6236.4399 |
| 1639699200000 | 6247.2 |
| 1639958400000 | 6138.84 |
| 1640044800000 | 6168.88 |
| 1640131200000 | 6149.9 |
| 1640217600000 | 6231.13 |
| 1640304000000 | 6242.15 |
| 1640563200000 | 6253.22 |
| 1640649600000 | 6316.59 |
| 1640736000000 | 6328.9399 |
| 1640822400000 | 6327.05 |
| 1640908800000 | 6311.78 |
| 1641168000000 | 6338.92 |
| 1641254400000 | 6393.66 |
| 1641340800000 | 6372.11 |
| 1641427200000 | 6358.82 |
| 1641513600000 | 6382.6899 |
| 1641772800000 | 6446.7 |
| 1641859200000 | 6479.6899 |
| 1641945600000 | 6466.28 |
| 1642032000000 | 6476.59 |
| 1642118400000 | 6512.53 |
| 1642377600000 | 6506.77 |
| 1642464000000 | 6535.61 |
| 1642550400000 | 6523.1899 |
| 1642636800000 | 6559.7 |
| 1642723200000 | 6556.6899 |
| 1642982400000 | 6533.08 |
| 1643068800000 | 6503.53 |
| 1643155200000 | 6544.61 |
| 1643241600000 | 6590.55 |
| 1643328000000 | 6549.79 |
| 1643587200000 | 6552.41 |
| 1643673600000 | 6542.99 |
| 1643760000000 | 6533 |
| 1643846400000 | 6553.83 |
| 1643932800000 | 6557.32 |
| 1644192000000 | 6631.1899 |
| 1644278400000 | 6694.89 |
| 1644364800000 | 6766.9 |
| 1644451200000 | 6759.84 |
| 1644537600000 | 6797.47 |
| 1644796800000 | 6827.19 |
| 1644883200000 | 6853.43 |
| 1644969600000 | 6884.74 |
| 1645056000000 | 6896.99 |
| 1645142400000 | 6898.83 |
| 1645401600000 | 6851.52 |
| 1645488000000 | 6795.79 |
| 1645574400000 | 6816.98 |
| 1645660800000 | 6692.1899 |
| 1645747200000 | 6657.66 |
| 1646006400000 | 6584.27 |
| 1646092800000 | 6682.92 |
| 1646179200000 | 6665.6 |
| 1646265600000 | 6722.78 |
| 1646352000000 | 6759.21 |
| 1646611200000 | 6665.72 |
| 1646697600000 | 6607.09 |
| 1646784000000 | 6631.85 |
| 1646870400000 | 6679.57 |
| 1646956800000 | 6705.28 |
| 1647216000000 | 6661.24 |
| 1647302400000 | 6651.61 |
| 1647388800000 | 6789.4 |
| 1647475200000 | 6781.25 |
| 1647561600000 | 6793.38 |
| 1647820800000 | 6817.6 |
| 1647907200000 | 6850.53 |
| 1647993600000 | 6886.67 |
| 1648080000000 | 6934.82 |
| 1648166400000 | 6950.1 |
| 1648425600000 | 6985.16 |
| 1648512000000 | 6884.79 |
| 1648598400000 | 6884.32 |
| 1648684800000 | 6875.11 |
| 1648771200000 | 6923.22 |
| 1649030400000 | 6945.95 |
| 1649116800000 | 7017.8 |
| 1649203200000 | 7003.04 |
| 1649289600000 | 6973.28 |
| 1649376000000 | 6988.59 |
| 1649635200000 | 6935.21 |
| 1649721600000 | 6896.28 |
| 1649808000000 | 6940.42 |
| 1649894400000 | 6991.44 |
| 1650326400000 | 6935.59 |
| 1650412800000 | 6920.3 |
| 1650499200000 | 6946.39 |
| 1650585600000 | 6996.32 |
| 1650844800000 | 6971.82 |
| 1650931200000 | 6982.53 |
| 1651017600000 | 7040.42 |
| 1651104000000 | 7018.89 |
| 1651190400000 | 7076.62 |
| 1651449600000 | 7077.48 |
| 1651536000000 | 7058.63 |
| 1651622400000 | 7066.06 |
| 1651708800000 | 7086.01 |
| 1651795200000 | 6973.15 |
| 1652054400000 | 6871.46 |
| 1652140800000 | 6832.21 |
| 1652227200000 | 6833.59 |
| 1652313600000 | 6797.67 |
| 1652400000000 | 6840.33 |
| 1652659200000 | 6837.95 |
| 1652745600000 | 6811.75 |
| 1652832000000 | 6869.18 |
| 1652918400000 | 6767.15 |
| 1653004800000 | 6874.43 |
| 1653264000000 | 6781.16 |
| 1653350400000 | 6702.8 |
| 1653436800000 | 6712.56 |
| 1653523200000 | 6731.5 |
| 1653609600000 | 6808.04 |
| 1653868800000 | 6788.46 |
| 1653955200000 | 6856.31 |
| 1654041600000 | 6860.53 |
| 1654128000000 | 6807.16 |
| 1654214400000 | 6816.69 |
| 1654473600000 | 6820.21 |
| 1654560000000 | 6808.44 |
| 1654646400000 | 6772.92 |
| 1654732800000 | 6763.29 |
| 1654819200000 | 6734.19 |
| 1655078400000 | 6667.53 |
| 1655164800000 | 6683.34 |
| 1655251200000 | 6627.46 |
| 1655337600000 | 6552.78 |
| 1655424000000 | 6506.35 |
| 1655683200000 | 6430.17 |
| 1655769600000 | 6470.78 |
| 1655856000000 | 6366.54 |
| 1655942400000 | 6394.72 |
| 1656028800000 | 6388.24 |
| 1656288000000 | 6411.7 |
| 1656374400000 | 6500.55 |
| 1656460800000 | 6485.34 |
| 1656547200000 | 6411.72 |
| 1656633600000 | 6406.93 |
| 1656892800000 | 6404 |
| 1656979200000 | 6483.43 |
| 1657065600000 | 6460.77 |
| 1657152000000 | 6521.04 |
| 1657238400000 | 6523.6 |
| 1657497600000 | 6557.85 |
| 1657584000000 | 6587.33 |
| 1657670400000 | 6492.21 |
| 1657756800000 | 6538.85 |
| 1657843200000 | 6504.6 |
| 1658102400000 | 6509.59 |
| 1658188800000 | 6474.06 |
| 1658275200000 | 6576.82 |
| 1658361600000 | 6567.52 |
| 1658448000000 | 6595.66 |
| 1658707200000 | 6614.87 |
| 1658793600000 | 6675.46 |
| 1658880000000 | 6728.82 |
| 1658966400000 | 6757.33 |
| 1659052800000 | 6705.17 |
| 1659312000000 | 6767.09 |
| 1659398400000 | 6819.76 |
| 1659484800000 | 6893.27 |
| 1659571200000 | 6889.89 |
| 1659657600000 | 6979.94 |
| 1659916800000 | 6957.66 |
| 1660003200000 | 6961.68 |
| 1660089600000 | 6912.87 |
| 1660176000000 | 6991.95 |
| 1660262400000 | 7033.57 |
| 1660521600000 | 7021.38 |
| 1660608000000 | 7017.97 |
| 1660694400000 | 7044.19 |
| 1660780800000 | 7082.44 |
| 1660867200000 | 7093.56 |
| 1661126400000 | 7124.3 |
| 1661212800000 | 7137.61 |
| 1661299200000 | 7131.62 |
| 1661385600000 | 7176.02 |
| 1661472000000 | 7132.26 |
| 1661731200000 | 7085.35 |
| 1661817600000 | 7120.57 |
| 1661904000000 | 7058.96 |
| 1661990400000 | 7070.24 |
| 1662076800000 | 6994.56 |
| 1662336000000 | 7077.48 |
| 1662422400000 | 7087.77 |
| 1662508800000 | 7006.82 |
| 1662595200000 | 7030.91 |
| 1662681600000 | 7043.59 |
| 1662940800000 | 7025.51 |
| 1663027200000 | 7089.11 |
| 1663113600000 | 7028.04 |
| 1663200000000 | 7019.51 |
| 1663286400000 | 6970.57 |
| 1663545600000 | 6964.76 |
| 1663632000000 | 6996.15 |
| 1663718400000 | 7043.05 |
| 1663804800000 | 7081.5 |
| 1663891200000 | 7070.42 |
| 1664150400000 | 7005.43 |
| 1664236800000 | 6979.36 |
| 1664323200000 | 6858.84 |
| 1664409600000 | 6765.37 |
| 1664496000000 | 6751.66 |
| 1664755200000 | 6697.08 |
| 1664841600000 | 6706.56 |
| 1664928000000 | 6817.63 |
| 1665014400000 | 6844.12 |
| 1665100800000 | 6837.68 |
| 1665360000000 | 6803.48 |
| 1665446400000 | 6745.22 |
| 1665532800000 | 6744.8 |
| 1665619200000 | 6687.65 |
| 1665705600000 | 6702.13 |
| 1665964800000 | 6626.63 |
| 1666051200000 | 6631.11 |
| 1666137600000 | 6687.76 |
| 1666224000000 | 6709.21 |
| 1666310400000 | 6684.38 |
| 1666569600000 | 6646.55 |
| 1666656000000 | 6621.17 |
| 1666742400000 | 6655.72 |
| 1666828800000 | 6704.84 |
| 1666915200000 | 6797.34 |
| 1667174400000 | 6899.06 |
| 1667260800000 | 6937.06 |
| 1667347200000 | 6917.34 |
| 1667433600000 | 6903.05 |
| 1667520000000 | 6931.14 |
| 1667779200000 | 6913.27 |
| 1667865600000 | 6873.16 |
| 1667952000000 | 6917.85 |
| 1668038400000 | 6822.95 |
| 1668124800000 | 6891.11 |
| 1668384000000 | 6890.2 |
| 1668470400000 | 6901.6 |
| 1668556800000 | 6849.17 |
| 1668643200000 | 6866.76 |
| 1668729600000 | 6876.03 |
| 1668988800000 | 6878.65 |
| 1669075200000 | 6868.86 |
| 1669161600000 | 6820.94 |
| 1669248000000 | 6880.48 |
| 1669334400000 | 6863.17 |
| 1669593600000 | 6862.53 |
| 1669680000000 | 6935.85 |
| 1669766400000 | 7054.3 |
| 1669852800000 | 6991.03 |
| 1669939200000 | 6965.36 |
| 1670198400000 | 6894.69 |
| 1670284800000 | 6824.65 |
| 1670371200000 | 6805.65 |
| 1670457600000 | 6787.62 |
| 1670544000000 | 6811.28 |
| 1670803200000 | 6828.69 |
| 1670889600000 | 6789.5 |
| 1670976000000 | 6819.03 |
| 1671062400000 | 6724.94 |
| 1671148800000 | 6720.26 |
| 1671408000000 | 6743.69 |
| 1671494400000 | 6713.18 |
| 1671580800000 | 6729.71 |
| 1671667200000 | 6773.56 |
| 1671753600000 | 6761.1 |
| 1672099200000 | 6808.26 |
| 1672185600000 | 6817.8 |
| 1672272000000 | 6797.46 |
| 1672358400000 | 6820.69 |
| 1672617600000 | 6827.89 |
| 1672704000000 | 6869.26 |
| 1672790400000 | 6809.03 |
| 1672876800000 | 6900.81 |
| 1672963200000 | 6854.47 |
| 1673222400000 | 6911.2 |
| 1673308800000 | 6885.34 |
| 1673395200000 | 6901.16 |
| 1673481600000 | 6885.18 |
| 1673568000000 | 6939.86 |
| 1673827200000 | 6946.95 |
| 1673913600000 | 6963.01 |
| 1674000000000 | 6976.13 |
| 1674086400000 | 6962.37 |
| 1674172800000 | 6959.3 |
| 1674432000000 | 6960.39 |
| 1674518400000 | 6953.02 |
| 1674604800000 | 7009.01 |
| 1674691200000 | 7074.44 |
| 1674777600000 | 7086.96 |
| 1675036800000 | 7046.93 |
| 1675123200000 | 6979.97 |
| 1675209600000 | 6987.94 |
| 1675296000000 | 6980.63 |
| 1675382400000 | 7021.46 |
| 1675641600000 | 7031.7 |
| 1675728000000 | 7021.12 |
| 1675814400000 | 7036.06 |
| 1675900800000 | 6962.36 |
| 1675987200000 | 7014.5 |
| 1676246400000 | 6916.03 |
| 1676332800000 | 6934.72 |
| 1676419200000 | 6872.69 |
| 1676505600000 | 6899.35 |
| 1676592000000 | 6920.75 |
| 1676851200000 | 6903.87 |
| 1676937600000 | 6901.06 |
| 1677024000000 | 6902.5 |
| 1677110400000 | 6844.47 |
| 1677196800000 | 6872.9 |
| 1677456000000 | 6765.05 |
| 1677542400000 | 6733.71 |
| 1677628800000 | 6727.93 |
| 1677715200000 | 6752.74 |
| 1677801600000 | 6765.88 |
| 1678060800000 | 6725.3 |
| 1678147200000 | 6782.04 |
| 1678233600000 | 6743.26 |
| 1678320000000 | 6716.23 |
| 1678406400000 | 6607.29 |
| 1678665600000 | 6568.53 |
| 1678752000000 | 6483.67 |
| 1678838400000 | 6670.56 |
| 1678924800000 | 6591.28 |
| 1679011200000 | 6675.34 |
| 1679270400000 | 6555.4799 |
| 1679356800000 | 6599.6899 |
| 1679443200000 | 6684.71 |
| 1679529600000 | 6663.71 |
| 1679616000000 | 6727.33 |
| 1679875200000 | 6717.88 |
| 1679961600000 | 6766.79 |
| 1680048000000 | 6820.65 |
| 1680134400000 | 6747.6 |
| 1680220800000 | 6777.43 |
| 1680480000000 | 6801.96 |
| 1680566400000 | 6799.71 |
| 1680652800000 | 6843.78 |
| 1680739200000 | 6817.42 |
| 1681171200000 | 6835.38 |
| 1681257600000 | 6807.34 |
| 1681344000000 | 6800.44 |
| 1681430400000 | 6811.5 |
| 1681689600000 | 6844.41 |
| 1681776000000 | 6812.23 |
| 1681862400000 | 6797.3 |
| 1681948800000 | 6751.8 |
| 1682035200000 | 6759.04 |
| 1682294400000 | 6735.46 |
| 1682380800000 | 6723.39 |
| 1682467200000 | 6699 |
| 1682553600000 | 6709.52 |
| 1682640000000 | 6706.64 |
| 1682899200000 | 6742.58 |
| 1682985600000 | 6716.08 |
| 1683072000000 | 6632.22 |
| 1683158400000 | 6664.7299 |
| 1683244800000 | 6668.13 |
| 1683504000000 | 6703.78 |
| 1683590400000 | 6753.55 |
| 1683676800000 | 6765.68 |
| 1683763200000 | 6745.6 |
| 1683849600000 | 6712.39 |
| 1684108800000 | 6718.79 |
| 1684195200000 | 6710.46 |
| 1684281600000 | 6648.4399 |
| 1684368000000 | 6680.76 |
| 1684454400000 | 6685.24 |
| 1684713600000 | 6705.04 |
| 1684800000000 | 6723.96 |
| 1684886400000 | 6740.25 |
| 1684972800000 | 6699.7 |
| 1685059200000 | 6695.52 |
| 1685318400000 | 6687.1 |
| 1685404800000 | 6639.41 |
| 1685491200000 | 6587.74 |
| 1685577600000 | 6553.72 |
| 1685664000000 | 6592.99 |
| 1685923200000 | 6670.1899 |
| 1686009600000 | 6704.5 |
| 1686096000000 | 6705.15 |
| 1686182400000 | 6713.54 |
| 1686268800000 | 6731.87 |
| 1686528000000 | 6755.5 |
| 1686614400000 | 6709.21 |
| 1686700800000 | 6695.16 |
| 1686787200000 | 6655.46 |
| 1686873600000 | 6673.7 |
| 1687132800000 | 6648.99 |
| 1687219200000 | 6651.96 |
| 1687305600000 | 6628.1899 |
| 1687392000000 | 6603.9399 |
| 1687478400000 | 6585.67 |
| 1687737600000 | 6564.54 |
| 1687824000000 | 6542.12 |
| 1687910400000 | 6531.84 |
| 1687996800000 | 6570.14 |
| 1688083200000 | 6574.79 |
| 1688342400000 | 6611.62 |
| 1688428800000 | 6618.97 |
| 1688515200000 | 6624.59 |
| 1688601600000 | 6566.78 |
| 1688688000000 | 6507.4 |
| 1688947200000 | 6504.47 |
| 1689033600000 | 6551.13 |
| 1689120000000 | 6505.26 |
| 1689206400000 | 6566.6899 |
| 1689292800000 | 6593.08 |
| 1689552000000 | 6577.95 |
| 1689638400000 | 6581.49 |
| 1689724800000 | 6645.61 |
| 1689811200000 | 6637.76 |
| 1689897600000 | 6657.5 |
| 1690156800000 | 6675.91 |
| 1690243200000 | 6736.79 |
| 1690329600000 | 6782.99 |
| 1690416000000 | 6841.12 |
| 1690502400000 | 6850.35 |
| 1690761600000 | 6899.04 |
| 1690848000000 | 6898.68 |
| 1690934400000 | 6862.98 |
| 1691020800000 | 6809.26 |
| 1691107200000 | 6742.63 |
| 1691366400000 | 6768.98 |
| 1691452800000 | 6796.29 |
| 1691539200000 | 6813.42 |
| 1691625600000 | 6810.34 |
| 1691712000000 | 6801.71 |
| 1691971200000 | 6790.02 |
| 1692057600000 | 6738.26 |
| 1692144000000 | 6735.06 |
| 1692230400000 | 6710.26 |
| 1692316800000 | 6683.42 |
| 1692576000000 | 6671.32 |
| 1692662400000 | 6738.34 |
| 1692748800000 | 6736.94 |
| 1692835200000 | 6734.74 |
| 1692921600000 | 6773.13 |
| 1693180800000 | 6789.66 |
| 1693267200000 | 6810.47 |
| 1693353600000 | 6760.15 |
| 1693440000000 | 6796.93 |
| 1693526400000 | 6839.74 |
| 1693785600000 | 6841.13 |
| 1693872000000 | 6848.47 |
| 1693958400000 | 6882.51 |
| 1694044800000 | 6867.48 |
| 1694131200000 | 6824.65 |
| 1694390400000 | 6802.44 |
| 1694476800000 | 6800.49 |
| 1694563200000 | 6812.64 |
| 1694649600000 | 6893.35 |
| 1694736000000 | 6938.23 |
| 1694995200000 | 6866.77 |
| 1695081600000 | 6838.85 |
| 1695168000000 | 6821.23 |
| 1695254400000 | 6791.92 |
| 1695340800000 | 6842.29 |
| 1695600000000 | 6886.4 |
| 1695686400000 | 6859.8 |
| 1695772800000 | 6890.07 |
| 1695859200000 | 6868.55 |
| 1695945600000 | 6869.52 |
| 1696204800000 | 6867.48 |
| 1696291200000 | 6806.73 |
| 1696377600000 | 6758.87 |
| 1696464000000 | 6724.34 |
| 1696550400000 | 6765.41 |
| 1696809600000 | 6774.09 |
| 1696896000000 | 6805.34 |
| 1696982400000 | 6812 |
| 1697068800000 | 6874.19 |
| 1697155200000 | 6870.33 |
| 1697414400000 | 6791.53 |
| 1697500800000 | 6784.51 |
| 1697587200000 | 6809.03 |
| 1697673600000 | 6699.4399 |
| 1697760000000 | 6640.79 |
| 1698019200000 | 6557.36 |
| 1698105600000 | 6613.36 |
| 1698192000000 | 6618.28 |
| 1698278400000 | 6593.21 |
| 1698364800000 | 6579.15 |
| 1698624000000 | 6560.27 |
| 1698710400000 | 6584.99 |
| 1698796800000 | 6586.58 |
| 1698883200000 | 6582.96 |
| 1698969600000 | 6638.87 |
| 1699228800000 | 6719.88 |
| 1699315200000 | 6697.9399 |
| 1699401600000 | 6615.46 |
| 1699488000000 | 6619.09 |
| 1699574400000 | 6593.8 |
| 1699833600000 | 6574.76 |
| 1699920000000 | 6518.5 |
| 1700006400000 | 6598.77 |
| 1700092800000 | 6607.85 |
| 1700179200000 | 6595.56 |
| 1700438400000 | 6585.8 |
| 1700524800000 | 6593.17 |
| 1700611200000 | 6612.11 |
| 1700697600000 | 6570.85 |
| 1700784000000 | 6538.43 |
| 1701043200000 | 6551.61 |
| 1701129600000 | 6536.9 |
| 1701216000000 | 6551.38 |
| 1701302400000 | 6525.07 |
| 1701388800000 | 6625.6899 |
| 1701648000000 | 6638.25 |
| 1701734400000 | 6628.32 |
| 1701820800000 | 6646.36 |
| 1701907200000 | 6602.36 |
| 1701993600000 | 6660.51 |
| 1702252800000 | 6622.6 |
| 1702339200000 | 6592 |
| 1702425600000 | 6548.64 |
| 1702512000000 | 6527.62 |
| 1702598400000 | 6582.02 |
| 1702857600000 | 6584.9 |
| 1702944000000 | 6565.78 |
| 1703030400000 | 6572.11 |
| 1703116800000 | 6552.2 |
| 1703203200000 | 6594.65 |
| 1703635200000 | 6601.5 |
| 1703721600000 | 6691.41 |
| 1703808000000 | 6741.95 |
| 1704153600000 | 6786.29 |
| 1704240000000 | 6732.52 |
| 1704326400000 | 6721.76 |
| 1704412800000 | 6697.89 |
| 1704672000000 | 6678.86 |
| 1704758400000 | 6721.88 |
| 1704844800000 | 6655.43 |
| 1704931200000 | 6672.62 |
| 1705017600000 | 6648.35 |
| 1705276800000 | 6653.86 |
| 1705363200000 | 6645.34 |
| 1705449600000 | 6571.97 |
| 1705536000000 | 6564.43 |
| 1705622400000 | 6586.99 |
| 1705881600000 | 6552.85 |
| 1705968000000 | 6553.89 |
| 1706054400000 | 6542.05 |
| 1706140800000 | 6581.25 |
| 1706227200000 | 6586.8 |
| 1706486400000 | 6615.77 |
| 1706572800000 | 6588.27 |
| 1706659200000 | 6574.9399 |
| 1706745600000 | 6604.02 |
| 1706832000000 | 6681.1899 |
| 1707091200000 | 6648.72 |
| 1707177600000 | 6658.99 |
| 1707264000000 | 6725.33 |
| 1707350400000 | 6695.24 |
| 1707436800000 | 6663.99 |
| 1707696000000 | 6670.77 |
| 1707782400000 | 6724.72 |
| 1707868800000 | 6697.32 |
| 1707955200000 | 6707.99 |
| 1708041600000 | 6804.68 |
| 1708300800000 | 6810.26 |
| 1708387200000 | 6811.9 |
| 1708473600000 | 6853.64 |
| 1708560000000 | 6845.48 |
| 1708646400000 | 6776.78 |
| 1708905600000 | 6741.44 |
| 1708992000000 | 6735.78 |
| 1709078400000 | 6694.22 |
| 1709164800000 | 6720.07 |
| 1709251200000 | 6679.14 |
| 1709510400000 | 6677.84 |
| 1709596800000 | 6640.45 |
| 1709683200000 | 6679.75 |
| 1709769600000 | 6676.88 |
| 1709856000000 | 6701.32 |
| 1710115200000 | 6700.06 |
| 1710201600000 | 6721.43 |
| 1710288000000 | 6726.77 |
| 1710374400000 | 6833.2 |
| 1710460800000 | 6817.23 |
| 1710720000000 | 6801.95 |
| 1710806400000 | 6805.45 |
| 1710892800000 | 6795.61 |
| 1710979200000 | 6865.19 |
| 1711065600000 | 6847.92 |
| 1711324800000 | 6814.39 |
| 1711411200000 | 6869.26 |
| 1711497600000 | 6866.16 |
| 1711584000000 | 6800.55 |
| 1712016000000 | 6828.96 |
| 1712102400000 | 6743.11 |
| 1712188800000 | 6754.12 |
| 1712275200000 | 6766.76 |
| 1712534400000 | 6750.69 |
| 1712620800000 | 6796.19 |
| 1712707200000 | 6845.42 |
| 1712793600000 | 6859.15 |
| 1712880000000 | 6884.07 |
| 1713139200000 | 6840.15 |
| 1713225600000 | 6692.41 |
| 1713312000000 | 6707.33 |
| 1713398400000 | 6769.93 |
| 1713484800000 | 6698 |
| 1713744000000 | 6784.98 |
| 1713830400000 | 6809.15 |
| 1713916800000 | 6817.72 |
| 1714003200000 | 6797.49 |
| 1714089600000 | 6762.45 |
| 1714348800000 | 6749.37 |
| 1714435200000 | 6783.02 |
| 1714521600000 | 6787.85 |
| 1714608000000 | 6790.87 |
| 1714694400000 | 6800.27 |
| 1714953600000 | 6803.07 |
| 1715040000000 | 6786.23 |
| 1715126400000 | 6764.15 |
| 1715212800000 | 6767.46 |
| 1715299200000 | 6810.37 |
| 1715558400000 | 6804.35 |
| 1715644800000 | 6812.8 |
| 1715731200000 | 6791.24 |
| 1715817600000 | 6842.04 |
| 1715904000000 | 6856.73 |
| 1716163200000 | 6863.32 |
| 1716249600000 | 6815.54 |
| 1716336000000 | 6826.4 |
| 1716422400000 | 6833.89 |
| 1716508800000 | 6814.04 |
| 1716768000000 | 6773.64 |
| 1716854400000 | 6770.71 |
| 1716940800000 | 6738.51 |
| 1717027200000 | 6708.47 |
| 1717113600000 | 6707.4799 |
| 1717372800000 | 6761.98 |
| 1717459200000 | 6766.21 |
| 1717545600000 | 6737.34 |
| 1717632000000 | 6747.19 |
| 1717718400000 | 6772.24 |
| 1717977600000 | 6777.99 |
| 1718064000000 | 6743.06 |
| 1718150400000 | 6698.47 |
| 1718236800000 | 6737.99 |
| 1718323200000 | 6703.4799 |
| 1718582400000 | 6680.83 |
| 1718668800000 | 6686.02 |
| 1718755200000 | 6699.22 |
| 1718841600000 | 6710.61 |
| 1718928000000 | 6772.17 |
| 1719187200000 | 6763.41 |
| 1719273600000 | 6788.77 |
| 1719360000000 | 6802.38 |
| 1719446400000 | 6805.45 |
| 1719532800000 | 6834.64 |
| 1719792000000 | 6843.06 |
| 1719878400000 | 6841.48 |
| 1719964800000 | 6896.83 |
| 1720051200000 | 6959.55 |
| 1720137600000 | 6939.99 |
| 1720396800000 | 6942.89 |
| 1720483200000 | 6999.81 |
| 1720569600000 | 7043.18 |
| 1720656000000 | 7034.19 |
| 1720742400000 | 7062.58 |
| 1721001600000 | 7043.35 |
| 1721088000000 | 7011.77 |
| 1721174400000 | 7033.52 |
| 1721260800000 | 7049.24 |
| 1721347200000 | 7001.16 |
| 1721606400000 | 6985.66 |
| 1721692800000 | 7024.21 |
| 1721779200000 | 7013.55 |
| 1721865600000 | 6968.23 |
| 1721952000000 | 6978.4 |
| 1722211200000 | 7031.01 |
| 1722297600000 | 6985.18 |
| 1722384000000 | 7057.85 |
| 1722470400000 | 7058.76 |
| 1722556800000 | 6988.03 |
| 1722816000000 | 6721.45 |
| 1722902400000 | 6712.63 |
| 1722988800000 | 6793.29 |
| 1723075200000 | 6868.81 |
| 1723161600000 | 6892.37 |
| 1723420800000 | 6883.04 |
| 1723507200000 | 6934 |
| 1723593600000 | 6972.67 |
| 1723680000000 | 7047.5 |
| 1723766400000 | 7120.7 |
| 1724025600000 | 7197.16 |
| 1724112000000 | 7234.59 |
| 1724198400000 | 7232.12 |
| 1724284800000 | 7209.17 |
| 1724371200000 | 7237.03 |
| 1724630400000 | 7301.17 |
| 1724716800000 | 7306.42 |
| 1724803200000 | 7350.52 |
| 1724889600000 | 7388.57 |
| 1724976000000 | 7465.73 |
| 1725235200000 | 7449.7 |
| 1725321600000 | 7477.15 |
| 1725408000000 | 7410.1 |
| 1725494400000 | 7492.79 |
| 1725580800000 | 7499.66 |
| 1725840000000 | 7561.44 |
| 1725926400000 | 7628.53 |
| 1726012800000 | 7622.86 |
| 1726099200000 | 7631.19 |
| 1726185600000 | 7684.37 |
| 1726444800000 | 7677.21 |
| 1726531200000 | 7736.89 |
| 1726617600000 | 7771.54 |
| 1726704000000 | 7836.97 |
| 1726790400000 | 7860.25 |
| 1727049600000 | 7907.08 |
| 1727136000000 | 7920.43 |
| 1727222400000 | 7850.91 |
| 1727308800000 | 7798.46 |
| 1727395200000 | 7791.08 |
| 1727654400000 | 7790.03 |
| 1727740800000 | 7818.57 |
| 1727827200000 | 7763.66 |
| 1727913600000 | 7707.18 |
| 1728000000000 | 7713.61 |
| 1728259200000 | 7676.11 |
| 1728345600000 | 7679.32 |
| 1728432000000 | 7694.93 |
| 1728518400000 | 7687.56 |
| 1728604800000 | 7689.81 |
| 1728864000000 | 7733.82 |
| 1728950400000 | 7728.29 |
| 1729036800000 | 7755.99 |
| 1729123200000 | 7843.27 |
| 1729209600000 | 7849.41 |
| 1729468800000 | 7832.54 |
| 1729555200000 | 7765.68 |
| 1729641600000 | 7765.38 |
| 1729728000000 | 7742.2 |
| 1729814400000 | 7673.81 |
| 1730073600000 | 7659.73 |
| 1730160000000 | 7661.03 |
| 1730246400000 | 7574.6 |
| 1730332800000 | 7582.21 |
| 1730419200000 | 7549.13 |
| 1730678400000 | 7562.34 |
| 1730764800000 | 7619.42 |
| 1730851200000 | 7652.76 |
| 1730937600000 | 7730.73 |
| 1731024000000 | 7839.58 |
| 1731283200000 | 7848.72 |
| 1731369600000 | 7793.46 |
| 1731456000000 | 7821.18 |
| 1731542400000 | 7799.85 |
| 1731628800000 | 7856.31 |
| 1731888000000 | 7814.04 |
| 1731974400000 | 7880.13 |
| 1732060800000 | 7874.89 |
| 1732147200000 | 7867.88 |
| 1732233600000 | 7979.81 |
| 1732492800000 | 7942.59 |
| 1732579200000 | 7891.42 |
| 1732665600000 | 7847.49 |
| 1732752000000 | 7843.68 |
| 1732838400000 | 7832.26 |
| 1733097600000 | 7902.3 |
| 1733184000000 | 7961.23 |
| 1733270400000 | 7998.72 |
| 1733356800000 | 8000.67 |
| 1733443200000 | 7985.1 |
| 1733702400000 | 7996.93 |
| 1733788800000 | 8071.89 |
| 1733875200000 | 8061.7 |
| 1733961600000 | 8050.22 |
| 1734048000000 | 8001.83 |
| 1734307200000 | 7999.63 |
| 1734393600000 | 7914.11 |
| 1734480000000 | 7897 |
| 1734566400000 | 7848.68 |
| 1734652800000 | 7766.02 |
| 1734912000000 | 7867.44 |
| 1734998400000 | 7887.71 |
| 1735257600000 | 7907.08 |
| 1735516800000 | 7963.59 |
| 1735603200000 | 7962.45 |
| STOXX ASEAN-Five Select Dividend 50 | STOXX Asia Total Market | |
|---|---|---|
| 2018 | 18.0613265 | 14.4809683 |
| 2019 | -1.8387029 | -8.3945021 |
| 2020 | 9.5349511 | 18.113553 |
| 2021 | -11.4588015 | 6.7659581 |
| 2022 | 14.7568547 | 14.0815831 |
| 2023 | 8.1607198 | -11.0346642 |
| 2024 | -1.1723605 | 12.83351 |
| 2025 | 18.3326817 | 15.8218174 |
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 |
|---|---|---|---|
| DBS Group Holdings Ltd. | Banks | Singapore | 10.099% |
| Oversea-Chinese Banking Corp. | Banks | Singapore | 10.051% |
| United Overseas Bank Ltd. | Banks | Singapore | 9.868% |
| Singapore Telecommunications L | Telecommunications | Singapore | 6.995% |
| Bank Rakyat Indonesia | Banks | Indonesia | 6.942% |
| PTT PCL | Energy | Thailand | 5.079% |
| Public Bank Bhd | Banks | Malaysia | 4.928% |
| Malayan Banking Bhd | Banks | Malaysia | 4.642% |
| CIMB Group Holdings Bhd | Banks | Malaysia | 4.071% |
| Jardine Matheson Holdings Ltd. | Industrial Goods and Services | Singapore | 3.327% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.