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 (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX ASEAN-Five Select Dividend 50 | 60,114.4 | 32,605.1 | 652.1 | 315.8 | 3,321.4 | 22.0 | 10.2 | 0.1 | 34.0 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Supersector weighting (top 10)
| Banks | 61.7 |
|---|---|
| Energy | 8.2 |
| Utilities | 6.7 |
| Food, Beverage and Tobacco | 5.9 |
| Telecommunications | 5.0 |
| Travel and Leisure | 4.1 |
| Automobiles and Parts | 3.2 |
| Industrial Goods and Services | 1.7 |
| Basic Resources | 0.9 |
| Real Estate | 0.8 |
Country weighting
| Singapore | 42.8 |
|---|---|
| Malaysia | 20.0 |
| Indonesia | 16.7 |
| Thailand | 16.5 |
| Philippines | 4.0 |
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 | 4.0 | -2.6 | 10.3 | 33.6 | 122.8 | N/A | N/A | 10.5 | 10.3 | 17.6 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX ASEAN-Five Select Dividend 50 | N/A | N/A | 17.1 | 14.8 | 15.2 | N/A | N/A | 0.4 | 0.5 | 1.0 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX ASEAN-Five Select Dividend 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX ASEAN-Five Select Dividend 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Gross Return), all data as of May 30, 2025
DIVIDEND INDICES
STOXX ASEAN-Five Select Dividend 50
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX ASEAN-Five Select Dividend 50 | 9.4 | 9.7 | 9.2 | 9.7 | 1.1 | 7.2 | 0.5 | 1.3 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Performance and annual returns
| STOXX ASEAN-Five Select Dividend 50 | |
|---|---|
| 1079913600000 | 1015.84 |
| 1080000000000 | 1011.98 |
| 1080086400000 | 1008.61 |
| 1080172800000 | 999.09 |
| 1080259200000 | 996.65 |
| 1080518400000 | 994.84 |
| 1080604800000 | 1008.51 |
| 1080691200000 | 1000 |
| 1080777600000 | 998.23 |
| 1080864000000 | 1014.56 |
| 1081123200000 | 1027.99 |
| 1081209600000 | 1035.85 |
| 1081296000000 | 1024.27 |
| 1081382400000 | 1031.6 |
| 1081814400000 | 1042.22 |
| 1081900800000 | 1042.14 |
| 1081987200000 | 1037.46 |
| 1082073600000 | 1047.55 |
| 1082332800000 | 1047.07 |
| 1082419200000 | 1054.85 |
| 1082505600000 | 1061.91 |
| 1082592000000 | 1066.2 |
| 1082678400000 | 1060.92 |
| 1082937600000 | 1046.89 |
| 1083024000000 | 1060.98 |
| 1083110400000 | 1051.88 |
| 1083196800000 | 1032.09 |
| 1083283200000 | 1030.14 |
| 1083542400000 | 1030.3 |
| 1083628800000 | 1030.97 |
| 1083715200000 | 1025.34 |
| 1083801600000 | 1018.39 |
| 1083888000000 | 1026.74 |
| 1084147200000 | 998.25 |
| 1084233600000 | 1005.36 |
| 1084320000000 | 1004.29 |
| 1084406400000 | 999.82 |
| 1084492800000 | 988.22 |
| 1084752000000 | 957.26 |
| 1084838400000 | 969.99 |
| 1084924800000 | 984.93 |
| 1085011200000 | 977.17 |
| 1085097600000 | 982.05 |
| 1085356800000 | 984.63 |
| 1085443200000 | 972.02 |
| 1085529600000 | 973.12 |
| 1085616000000 | 986.46 |
| 1085702400000 | 993.08 |
| 1085961600000 | 991.06 |
| 1086048000000 | 984.13 |
| 1086134400000 | 980.06 |
| 1086220800000 | 975.27 |
| 1086307200000 | 978.08 |
| 1086566400000 | 974.08 |
| 1086652800000 | 972.33 |
| 1086739200000 | 962.69 |
| 1086825600000 | 966.16 |
| 1086912000000 | 973.5 |
| 1087171200000 | 973.73 |
| 1087257600000 | 966.9 |
| 1087344000000 | 973.37 |
| 1087430400000 | 966.07 |
| 1087516800000 | 956.72 |
| 1087776000000 | 949.2 |
| 1087862400000 | 950.77 |
| 1087948800000 | 953.85 |
| 1088035200000 | 949.78 |
| 1088121600000 | 959.74 |
| 1088380800000 | 961.74 |
| 1088467200000 | 968.19 |
| 1088553600000 | 981.86 |
| 1088640000000 | 980.12 |
| 1088726400000 | 986.94 |
| 1088985600000 | 1001.32 |
| 1089072000000 | 1013.92 |
| 1089158400000 | 1012.04 |
| 1089244800000 | 1007.79 |
| 1089331200000 | 1009.02 |
| 1089590400000 | 1006.63 |
| 1089676800000 | 1014.53 |
| 1089763200000 | 1007.36 |
| 1089849600000 | 1003.79 |
| 1089936000000 | 1004.12 |
| 1090195200000 | 1003.08 |
| 1090281600000 | 998.68 |
| 1090368000000 | 1016.75 |
| 1090454400000 | 1007.87 |
| 1090540800000 | 1008.75 |
| 1090800000000 | 1003.38 |
| 1090886400000 | 1012.02 |
| 1090972800000 | 1021.82 |
| 1091059200000 | 1025.57 |
| 1091145600000 | 1022.06 |
| 1091404800000 | 1011.47 |
| 1091491200000 | 1011.12 |
| 1091577600000 | 1010.39 |
| 1091664000000 | 1018.57 |
| 1091750400000 | 1000.06 |
| 1092009600000 | 998.24 |
| 1092096000000 | 999.51 |
| 1092182400000 | 996.01 |
| 1092268800000 | 999.13 |
| 1092355200000 | 991.2 |
| 1092614400000 | 986.32 |
| 1092700800000 | 984.5 |
| 1092787200000 | 986.93 |
| 1092873600000 | 988.36 |
| 1092960000000 | 981.3 |
| 1093219200000 | 982.49 |
| 1093305600000 | 983.53 |
| 1093392000000 | 995.25 |
| 1093478400000 | 994.91 |
| 1093564800000 | 997.42 |
| 1093824000000 | 1000.42 |
| 1093910400000 | 1004.6 |
| 1093996800000 | 1015.61 |
| 1094083200000 | 1028.34 |
| 1094169600000 | 1033.37 |
| 1094428800000 | 1029.6 |
| 1094515200000 | 1030.47 |
| 1094601600000 | 1032.28 |
| 1094688000000 | 1037.15 |
| 1094774400000 | 1040.09 |
| 1095033600000 | 1058.65 |
| 1095120000000 | 1063.54 |
| 1095206400000 | 1076.04 |
| 1095292800000 | 1071.86 |
| 1095379200000 | 1079.72 |
| 1095638400000 | 1080.05 |
| 1095724800000 | 1081.68 |
| 1095811200000 | 1080.46 |
| 1095897600000 | 1069.57 |
| 1095984000000 | 1078.24 |
| 1096243200000 | 1074.45 |
| 1096329600000 | 1069.67 |
| 1096416000000 | 1064.26 |
| 1096502400000 | 1078.44 |
| 1096588800000 | 1089.54 |
| 1096848000000 | 1112.56 |
| 1096934400000 | 1112.82 |
| 1097020800000 | 1114.42 |
| 1097107200000 | 1114.61 |
| 1097193600000 | 1103.34 |
| 1097452800000 | 1093.58 |
| 1097539200000 | 1089.28 |
| 1097625600000 | 1093.81 |
| 1097712000000 | 1079.36 |
| 1097798400000 | 1078.75 |
| 1098057600000 | 1080.39 |
| 1098144000000 | 1081.5 |
| 1098230400000 | 1070.16 |
| 1098316800000 | 1065.29 |
| 1098403200000 | 1070.11 |
| 1098662400000 | 1059.33 |
| 1098748800000 | 1057.89 |
| 1098835200000 | 1052.16 |
| 1098921600000 | 1056 |
| 1099008000000 | 1062.29 |
| 1099267200000 | 1065.02 |
| 1099353600000 | 1075.79 |
| 1099440000000 | 1082.26 |
| 1099526400000 | 1079.05 |
| 1099612800000 | 1079.44 |
| 1099872000000 | 1081.25 |
| 1099958400000 | 1083.27 |
| 1100044800000 | 1097.87 |
| 1100131200000 | 1098.07 |
| 1100217600000 | 1093.9 |
| 1100476800000 | 1092.93 |
| 1100563200000 | 1089.87 |
| 1100649600000 | 1091.19 |
| 1100736000000 | 1089.39 |
| 1100822400000 | 1076.42 |
| 1101081600000 | 1076.65 |
| 1101168000000 | 1094.72 |
| 1101254400000 | 1084.72 |
| 1101340800000 | 1082.68 |
| 1101427200000 | 1082.77 |
| 1101686400000 | 1089.86 |
| 1101772800000 | 1090.27 |
| 1101859200000 | 1092.05 |
| 1101945600000 | 1105.06 |
| 1102032000000 | 1100.09 |
| 1102291200000 | 1097.7 |
| 1102377600000 | 1092.32 |
| 1102464000000 | 1097.39 |
| 1102550400000 | 1088.16 |
| 1102636800000 | 1097.16 |
| 1102896000000 | 1090.27 |
| 1102982400000 | 1098.07 |
| 1103068800000 | 1102.28 |
| 1103155200000 | 1106.15 |
| 1103241600000 | 1112.71 |
| 1103500800000 | 1108.78 |
| 1103587200000 | 1114.33 |
| 1103673600000 | 1109.31 |
| 1103760000000 | 1111.27 |
| 1103846400000 | 1112.19 |
| 1104105600000 | 1105.81 |
| 1104192000000 | 1109.86 |
| 1104278400000 | 1118.97 |
| 1104364800000 | 1107.61 |
| 1104451200000 | 1105.61 |
| 1104710400000 | 1108.1 |
| 1104796800000 | 1125.47 |
| 1104883200000 | 1124.64 |
| 1104969600000 | 1140.38 |
| 1105056000000 | 1142.24 |
| 1105315200000 | 1134.31 |
| 1105401600000 | 1129.67 |
| 1105488000000 | 1120.31 |
| 1105574400000 | 1131.94 |
| 1105660800000 | 1131.98 |
| 1105920000000 | 1126.63 |
| 1106006400000 | 1136.12 |
| 1106092800000 | 1135.52 |
| 1106179200000 | 1133.21 |
| 1106265600000 | 1131.34 |
| 1106524800000 | 1120.84 |
| 1106611200000 | 1131.7 |
| 1106697600000 | 1129.4 |
| 1106784000000 | 1129.56 |
| 1106870400000 | 1134.88 |
| 1107129600000 | 1132.7 |
| 1107216000000 | 1136.65 |
| 1107302400000 | 1141.03 |
| 1107388800000 | 1147.65 |
| 1107475200000 | 1134.41 |
| 1107734400000 | 1149.44 |
| 1107820800000 | 1165.08 |
| 1107907200000 | 1162.33 |
| 1107993600000 | 1162.52 |
| 1108080000000 | 1164.83 |
| 1108339200000 | 1166.78 |
| 1108425600000 | 1166.93 |
| 1108512000000 | 1170.82 |
| 1108598400000 | 1183.55 |
| 1108684800000 | 1184.88 |
| 1108944000000 | 1178.89 |
| 1109030400000 | 1164.38 |
| 1109116800000 | 1172.83 |
| 1109203200000 | 1181.15 |
| 1109289600000 | 1174.7 |
| 1109548800000 | 1166.95 |
| 1109635200000 | 1164.5 |
| 1109721600000 | 1161.22 |
| 1109808000000 | 1163.64 |
| 1109894400000 | 1157.15 |
| 1110153600000 | 1182.75 |
| 1110240000000 | 1174.61 |
| 1110326400000 | 1171.45 |
| 1110412800000 | 1168.3 |
| 1110499200000 | 1166.25 |
| 1110758400000 | 1174.15 |
| 1110844800000 | 1168.33 |
| 1110931200000 | 1173.39 |
| 1111017600000 | 1177.75 |
| 1111104000000 | 1181.4 |
| 1111363200000 | 1178.09 |
| 1111449600000 | 1170.14 |
| 1111536000000 | 1174.42 |
| 1111622400000 | 1170.44 |
| 1112054400000 | 1166.32 |
| 1112140800000 | 1160.01 |
| 1112227200000 | 1162.89 |
| 1112313600000 | 1176.82 |
| 1112572800000 | 1180.26 |
| 1112659200000 | 1182.98 |
| 1112745600000 | 1182.95 |
| 1112832000000 | 1186.39 |
| 1112918400000 | 1187.86 |
| 1113177600000 | 1185.38 |
| 1113264000000 | 1187.6 |
| 1113350400000 | 1184.42 |
| 1113436800000 | 1189.58 |
| 1113523200000 | 1173.52 |
| 1113782400000 | 1154.67 |
| 1113868800000 | 1158.34 |
| 1113955200000 | 1161.87 |
| 1114041600000 | 1159.06 |
| 1114128000000 | 1149.34 |
| 1114387200000 | 1133.24 |
| 1114473600000 | 1138.78 |
| 1114560000000 | 1141.76 |
| 1114646400000 | 1142.64 |
| 1114732800000 | 1134.46 |
| 1114992000000 | 1131.99 |
| 1115078400000 | 1140.08 |
| 1115164800000 | 1145.66 |
| 1115251200000 | 1149.05 |
| 1115337600000 | 1158.68 |
| 1115596800000 | 1171.09 |
| 1115683200000 | 1168.98 |
| 1115769600000 | 1169.13 |
| 1115856000000 | 1176.86 |
| 1115942400000 | 1177.12 |
| 1116201600000 | 1173.1 |
| 1116288000000 | 1173.16 |
| 1116374400000 | 1170.19 |
| 1116460800000 | 1180.01 |
| 1116547200000 | 1182.64 |
| 1116806400000 | 1177.06 |
| 1116892800000 | 1176.68 |
| 1116979200000 | 1169.96 |
| 1117065600000 | 1169.46 |
| 1117152000000 | 1171.08 |
| 1117411200000 | 1175.39 |
| 1117497600000 | 1165.85 |
| 1117584000000 | 1174.19 |
| 1117670400000 | 1178.18 |
| 1117756800000 | 1170.6 |
| 1118016000000 | 1169.19 |
| 1118102400000 | 1169.2 |
| 1118188800000 | 1169.94 |
| 1118275200000 | 1175.41 |
| 1118361600000 | 1194.56 |
| 1118620800000 | 1202.5 |
| 1118707200000 | 1203.06 |
| 1118793600000 | 1222.86 |
| 1118880000000 | 1217.74 |
| 1118966400000 | 1222.99 |
| 1119225600000 | 1219.45 |
| 1119312000000 | 1212.86 |
| 1119398400000 | 1222.3 |
| 1119484800000 | 1230.24 |
| 1119571200000 | 1231.83 |
| 1119830400000 | 1220.55 |
| 1119916800000 | 1225.53 |
| 1120003200000 | 1226.18 |
| 1120089600000 | 1230.22 |
| 1120176000000 | 1244.9 |
| 1120435200000 | 1245.15 |
| 1120521600000 | 1243.22 |
| 1120608000000 | 1243.83 |
| 1120694400000 | 1236.89 |
| 1120780800000 | 1237.13 |
| 1121040000000 | 1245.78 |
| 1121126400000 | 1244.2 |
| 1121212800000 | 1255.73 |
| 1121299200000 | 1268.33 |
| 1121385600000 | 1264.93 |
| 1121644800000 | 1257.1 |
| 1121731200000 | 1283.36 |
| 1121817600000 | 1299.34 |
| 1121904000000 | 1281.94 |
| 1121990400000 | 1308.11 |
| 1122249600000 | 1316.62 |
| 1122336000000 | 1320.04 |
| 1122422400000 | 1321.63 |
| 1122508800000 | 1328.71 |
| 1122595200000 | 1330.81 |
| 1122854400000 | 1334.68 |
| 1122940800000 | 1334.74 |
| 1123027200000 | 1339.18 |
| 1123113600000 | 1334.19 |
| 1123200000000 | 1337.09 |
| 1123459200000 | 1336.32 |
| 1123545600000 | 1338.98 |
| 1123632000000 | 1325.03 |
| 1123718400000 | 1309.03 |
| 1123804800000 | 1294.97 |
| 1124064000000 | 1273.39 |
| 1124150400000 | 1273.16 |
| 1124236800000 | 1268.88 |
| 1124323200000 | 1277.6 |
| 1124409600000 | 1282.25 |
| 1124668800000 | 1276.77 |
| 1124755200000 | 1276.39 |
| 1124841600000 | 1269.58 |
| 1124928000000 | 1269.75 |
| 1125014400000 | 1264.51 |
| 1125273600000 | 1250.52 |
| 1125360000000 | 1271.84 |
| 1125446400000 | 1287.48 |
| 1125532800000 | 1283.91 |
| 1125619200000 | 1277.47 |
| 1125878400000 | 1267.99 |
| 1125964800000 | 1273.41 |
| 1126051200000 | 1285.78 |
| 1126137600000 | 1298.17 |
| 1126224000000 | 1293.95 |
| 1126483200000 | 1302.76 |
| 1126569600000 | 1301.65 |
| 1126656000000 | 1291.76 |
| 1126742400000 | 1297.19 |
| 1126828800000 | 1303.56 |
| 1127088000000 | 1305.19 |
| 1127174400000 | 1307.18 |
| 1127260800000 | 1303.48 |
| 1127347200000 | 1302.08 |
| 1127433600000 | 1306.43 |
| 1127692800000 | 1314.88 |
| 1127779200000 | 1327.09 |
| 1127865600000 | 1319.18 |
| 1127952000000 | 1324.99 |
| 1128038400000 | 1337.49 |
| 1128297600000 | 1344.15 |
| 1128384000000 | 1351.33 |
| 1128470400000 | 1356.25 |
| 1128556800000 | 1339.5 |
| 1128643200000 | 1345.23 |
| 1128902400000 | 1363.15 |
| 1128988800000 | 1363.05 |
| 1129075200000 | 1355.55 |
| 1129161600000 | 1358.54 |
| 1129248000000 | 1347.21 |
| 1129507200000 | 1349.1 |
| 1129593600000 | 1356.12 |
| 1129680000000 | 1329.74 |
| 1129766400000 | 1330.96 |
| 1129852800000 | 1335.47 |
| 1130112000000 | 1323.64 |
| 1130198400000 | 1319.93 |
| 1130284800000 | 1333.87 |
| 1130371200000 | 1317.14 |
| 1130457600000 | 1320.11 |
| 1130716800000 | 1336.04 |
| 1130803200000 | 1342.89 |
| 1130889600000 | 1356.81 |
| 1130976000000 | 1362.56 |
| 1131062400000 | 1373.97 |
| 1131321600000 | 1362.68 |
| 1131408000000 | 1352.49 |
| 1131494400000 | 1354.87 |
| 1131580800000 | 1355.98 |
| 1131667200000 | 1350.72 |
| 1131926400000 | 1355.36 |
| 1132012800000 | 1355.81 |
| 1132099200000 | 1363.42 |
| 1132185600000 | 1357.91 |
| 1132272000000 | 1381.26 |
| 1132531200000 | 1378.26 |
| 1132617600000 | 1384.42 |
| 1132704000000 | 1378.1 |
| 1132790400000 | 1384.18 |
| 1132876800000 | 1394.05 |
| 1133136000000 | 1389.78 |
| 1133222400000 | 1393.69 |
| 1133308800000 | 1394.36 |
| 1133395200000 | 1401.54 |
| 1133481600000 | 1408.79 |
| 1133740800000 | 1412.94 |
| 1133827200000 | 1409.61 |
| 1133913600000 | 1423.07 |
| 1134000000000 | 1425.61 |
| 1134086400000 | 1437.87 |
| 1134345600000 | 1434.11 |
| 1134432000000 | 1441.99 |
| 1134518400000 | 1404.5 |
| 1134604800000 | 1391.33 |
| 1134691200000 | 1379.68 |
| 1134950400000 | 1394.75 |
| 1135036800000 | 1406.73 |
| 1135123200000 | 1412.43 |
| 1135209600000 | 1400.55 |
| 1135296000000 | 1400.49 |
| 1135641600000 | 1413.83 |
| 1135728000000 | 1417.89 |
| 1135814400000 | 1428.63 |
| 1135900800000 | 1433.05 |
| 1136160000000 | 1434.15 |
| 1136246400000 | 1434.74 |
| 1136332800000 | 1457.75 |
| 1136419200000 | 1458.05 |
| 1136505600000 | 1457.22 |
| 1136764800000 | 1470.49 |
| 1136851200000 | 1470.36 |
| 1136937600000 | 1474.5 |
| 1137024000000 | 1474.17 |
| 1137110400000 | 1473.45 |
| 1137369600000 | 1468.1 |
| 1137456000000 | 1467.28 |
| 1137542400000 | 1450.04 |
| 1137628800000 | 1465.37 |
| 1137715200000 | 1475.28 |
| 1137974400000 | 1459.64 |
| 1138060800000 | 1460.34 |
| 1138147200000 | 1498.48 |
| 1138233600000 | 1508.23 |
| 1138320000000 | 1523.02 |
| 1138579200000 | 1529.88 |
| 1138665600000 | 1529.28 |
| 1138752000000 | 1540.88 |
| 1138838400000 | 1542.72 |
| 1138924800000 | 1553.71 |
| 1139184000000 | 1558.77 |
| 1139270400000 | 1545.48 |
| 1139356800000 | 1533.41 |
| 1139443200000 | 1541.98 |
| 1139529600000 | 1534.27 |
| 1139788800000 | 1536.29 |
| 1139875200000 | 1530.01 |
| 1139961600000 | 1529.88 |
| 1140048000000 | 1540 |
| 1140134400000 | 1548.62 |
| 1140393600000 | 1546.31 |
| 1140480000000 | 1549.74 |
| 1140566400000 | 1531.15 |
| 1140652800000 | 1525.46 |
| 1140739200000 | 1529.08 |
| 1140998400000 | 1535.03 |
| 1141084800000 | 1534.47 |
| 1141171200000 | 1543.08 |
| 1141257600000 | 1549.69 |
| 1141344000000 | 1551.66 |
| 1141603200000 | 1564.16 |
| 1141689600000 | 1546.65 |
| 1141776000000 | 1539.76 |
| 1141862400000 | 1543.37 |
| 1141948800000 | 1563.97 |
| 1142208000000 | 1569.07 |
| 1142294400000 | 1555.14 |
| 1142380800000 | 1577.91 |
| 1142467200000 | 1578.45 |
| 1142553600000 | 1580.57 |
| 1142812800000 | 1594.48 |
| 1142899200000 | 1598 |
| 1142985600000 | 1586.62 |
| 1143072000000 | 1603.74 |
| 1143158400000 | 1605.41 |
| 1143417600000 | 1599.17 |
| 1143504000000 | 1602.58 |
| 1143590400000 | 1615.61 |
| 1143676800000 | 1607.59 |
| 1143763200000 | 1620.97 |
| 1144022400000 | 1630.17 |
| 1144108800000 | 1633.88 |
| 1144195200000 | 1660.03 |
| 1144281600000 | 1664.91 |
| 1144368000000 | 1676.54 |
| 1144627200000 | 1673.76 |
| 1144713600000 | 1670.55 |
| 1144800000000 | 1672.45 |
| 1144886400000 | 1668.84 |
| 1145318400000 | 1688.62 |
| 1145404800000 | 1710.39 |
| 1145491200000 | 1715.85 |
| 1145577600000 | 1709.57 |
| 1145836800000 | 1678.26 |
| 1145923200000 | 1671.16 |
| 1146009600000 | 1689.87 |
| 1146096000000 | 1677.76 |
| 1146182400000 | 1685.54 |
| 1146441600000 | 1676.72 |
| 1146528000000 | 1686.86 |
| 1146614400000 | 1705.29 |
| 1146700800000 | 1691.27 |
| 1146787200000 | 1676.88 |
| 1147046400000 | 1691.76 |
| 1147132800000 | 1689.13 |
| 1147219200000 | 1688.82 |
| 1147305600000 | 1685.59 |
| 1147392000000 | 1671.16 |
| 1147651200000 | 1609.75 |
| 1147737600000 | 1602.22 |
| 1147824000000 | 1608.25 |
| 1147910400000 | 1586.04 |
| 1147996800000 | 1596.18 |
| 1148256000000 | 1539.32 |
| 1148342400000 | 1548.15 |
| 1148428800000 | 1537.02 |
| 1148515200000 | 1529.99 |
| 1148601600000 | 1560.53 |
| 1148860800000 | 1564.54 |
| 1148947200000 | 1555.87 |
| 1149033600000 | 1539.93 |
| 1149120000000 | 1543.82 |
| 1149206400000 | 1551.39 |
| 1149465600000 | 1545.94 |
| 1149552000000 | 1549.76 |
| 1149638400000 | 1530.57 |
| 1149724800000 | 1509.84 |
| 1149811200000 | 1511.84 |
| 1150070400000 | 1510.1 |
| 1150156800000 | 1499.52 |
| 1150243200000 | 1486.42 |
| 1150329600000 | 1497.52 |
| 1150416000000 | 1533.85 |
| 1150675200000 | 1522.88 |
| 1150761600000 | 1509.05 |
| 1150848000000 | 1515.08 |
| 1150934400000 | 1517.72 |
| 1151020800000 | 1517.91 |
| 1151280000000 | 1519.18 |
| 1151366400000 | 1517.98 |
| 1151452800000 | 1518.24 |
| 1151539200000 | 1539.81 |
| 1151625600000 | 1542.16 |
| 1151884800000 | 1565.23 |
| 1151971200000 | 1580.87 |
| 1152057600000 | 1573.93 |
| 1152144000000 | 1572.26 |
| 1152230400000 | 1567.87 |
| 1152489600000 | 1568.35 |
| 1152576000000 | 1565.26 |
| 1152662400000 | 1578.24 |
| 1152748800000 | 1556.29 |
| 1152835200000 | 1543.64 |
| 1153094400000 | 1524.87 |
| 1153180800000 | 1541.31 |
| 1153267200000 | 1550.81 |
| 1153353600000 | 1561.05 |
| 1153440000000 | 1568.51 |
| 1153699200000 | 1581.47 |
| 1153785600000 | 1599.11 |
| 1153872000000 | 1606.86 |
| 1153958400000 | 1607.55 |
| 1154044800000 | 1596.27 |
| 1154304000000 | 1600.01 |
| 1154390400000 | 1602.88 |
| 1154476800000 | 1608.45 |
| 1154563200000 | 1621.01 |
| 1154649600000 | 1624.01 |
| 1154908800000 | 1643.34 |
| 1154995200000 | 1647.94 |
| 1155081600000 | 1652.85 |
| 1155168000000 | 1645.74 |
| 1155254400000 | 1660.81 |
| 1155513600000 | 1669.12 |
| 1155600000000 | 1664.07 |
| 1155686400000 | 1666.9 |
| 1155772800000 | 1664.3 |
| 1155859200000 | 1670.45 |
| 1156118400000 | 1669.24 |
| 1156204800000 | 1680.83 |
| 1156291200000 | 1674.52 |
| 1156377600000 | 1661.01 |
| 1156464000000 | 1686.05 |
| 1156723200000 | 1676.25 |
| 1156809600000 | 1695.23 |
| 1156896000000 | 1693.48 |
| 1156982400000 | 1702.24 |
| 1157068800000 | 1720.24 |
| 1157328000000 | 1723.06 |
| 1157414400000 | 1725.14 |
| 1157500800000 | 1728.34 |
| 1157587200000 | 1715.42 |
| 1157673600000 | 1718.45 |
| 1157932800000 | 1719.86 |
| 1158019200000 | 1714.48 |
| 1158105600000 | 1731.5 |
| 1158192000000 | 1737.98 |
| 1158278400000 | 1744.58 |
| 1158537600000 | 1768.42 |
| 1158624000000 | 1749.62 |
| 1158710400000 | 1742.69 |
| 1158796800000 | 1752.95 |
| 1158883200000 | 1737.56 |
| 1159142400000 | 1739.44 |
| 1159228800000 | 1748.83 |
| 1159315200000 | 1767.63 |
| 1159401600000 | 1773.09 |
| 1159488000000 | 1771.61 |
| 1159747200000 | 1773.39 |
| 1159833600000 | 1775.51 |
| 1159920000000 | 1766.37 |
| 1160006400000 | 1781.59 |
| 1160092800000 | 1802.32 |
| 1160352000000 | 1791.55 |
| 1160438400000 | 1812.48 |
| 1160524800000 | 1813.43 |
| 1160611200000 | 1827.16 |
| 1160697600000 | 1847.9 |
| 1160956800000 | 1840.7 |
| 1161043200000 | 1819.39 |
| 1161129600000 | 1831.25 |
| 1161216000000 | 1827.98 |
| 1161302400000 | 1842.47 |
| 1161561600000 | 1853.46 |
| 1161648000000 | 1862.27 |
| 1161734400000 | 1866.28 |
| 1161820800000 | 1874.27 |
| 1161907200000 | 1866.38 |
| 1162166400000 | 1850.04 |
| 1162252800000 | 1852.03 |
| 1162339200000 | 1862.61 |
| 1162425600000 | 1866.49 |
| 1162512000000 | 1882.75 |
| 1162771200000 | 1898.82 |
| 1162857600000 | 1900.74 |
| 1162944000000 | 1903.63 |
| 1163030400000 | 1923.74 |
| 1163116800000 | 1921.61 |
| 1163376000000 | 1918.49 |
| 1163462400000 | 1929.76 |
| 1163548800000 | 1932.99 |
| 1163635200000 | 1940.39 |
| 1163721600000 | 1937.93 |
| 1163980800000 | 1934.57 |
| 1164067200000 | 1940.77 |
| 1164153600000 | 1934.76 |
| 1164240000000 | 1928.68 |
| 1164326400000 | 1934.31 |
| 1164585600000 | 1949.37 |
| 1164672000000 | 1923.18 |
| 1164758400000 | 1957.2 |
| 1164844800000 | 1968.1 |
| 1164931200000 | 1964.02 |
| 1165190400000 | 1969.15 |
| 1165276800000 | 2003.36 |
| 1165363200000 | 2002.63 |
| 1165449600000 | 2008.03 |
| 1165536000000 | 1997.44 |
| 1165795200000 | 2023.32 |
| 1165881600000 | 2032.59 |
| 1165968000000 | 2037.36 |
| 1166054400000 | 2042.97 |
| 1166140800000 | 2060.52 |
| 1166400000000 | 2052.9 |
| 1166486400000 | 1943.12 |
| 1166572800000 | 1995.04 |
| 1166659200000 | 1997.37 |
| 1166745600000 | 2011.46 |
| 1167177600000 | 2038.42 |
| 1167264000000 | 2037.91 |
| 1167350400000 | 2049.16 |
| 1167696000000 | 2053.58 |
| 1167782400000 | 2078.05 |
| 1167868800000 | 2053.31 |
| 1167955200000 | 2035.21 |
| 1168214400000 | 2022.24 |
| 1168300800000 | 2026.33 |
| 1168387200000 | 2005.25 |
| 1168473600000 | 2021.46 |
| 1168560000000 | 2035.35 |
| 1168819200000 | 2067.11 |
| 1168905600000 | 2080.45 |
| 1168992000000 | 2079.45 |
| 1169078400000 | 2114.13 |
| 1169164800000 | 2130.94 |
| 1169424000000 | 2155.15 |
| 1169510400000 | 2153.88 |
| 1169596800000 | 2157.81 |
| 1169683200000 | 2121.13 |
| 1169769600000 | 2157.83 |
| 1170028800000 | 2158.28 |
| 1170115200000 | 2158.51 |
| 1170201600000 | 2140.41 |
| 1170288000000 | 2142.34 |
| 1170374400000 | 2184.73 |
| 1170633600000 | 2200.1 |
| 1170720000000 | 2215.77 |
| 1170806400000 | 2219.52 |
| 1170892800000 | 2222.13 |
| 1170979200000 | 2239.1 |
| 1171238400000 | 2220.21 |
| 1171324800000 | 2213.88 |
| 1171411200000 | 2237.79 |
| 1171497600000 | 2237.03 |
| 1171584000000 | 2233.5 |
| 1171843200000 | 2226.59 |
| 1171929600000 | 2242.47 |
| 1172016000000 | 2273.39 |
| 1172102400000 | 2270.05 |
| 1172188800000 | 2274.11 |
| 1172448000000 | 2252.06 |
| 1172534400000 | 2158.81 |
| 1172620800000 | 2121.7 |
| 1172707200000 | 2100.39 |
| 1172793600000 | 2088.32 |
| 1173052800000 | 2013.62 |
| 1173139200000 | 2053.32 |
| 1173225600000 | 2072.98 |
| 1173312000000 | 2116.57 |
| 1173398400000 | 2139.4 |
| 1173657600000 | 2155.67 |
| 1173744000000 | 2129.79 |
| 1173830400000 | 2080.29 |
| 1173916800000 | 2121.15 |
| 1174003200000 | 2104.59 |
| 1174262400000 | 2134.73 |
| 1174348800000 | 2132.02 |
| 1174435200000 | 2176.49 |
| 1174521600000 | 2212.07 |
| 1174608000000 | 2164.29 |
| 1174867200000 | 2170.83 |
| 1174953600000 | 2176.41 |
| 1175040000000 | 2120.81 |
| 1175126400000 | 2161.91 |
| 1175212800000 | 2166.42 |
| 1175472000000 | 2177.09 |
| 1175558400000 | 2229.9 |
| 1175644800000 | 2257.4 |
| 1175731200000 | 2258.44 |
| 1176163200000 | 2285.86 |
| 1176249600000 | 2293.04 |
| 1176336000000 | 2268.05 |
| 1176422400000 | 2282.73 |
| 1176681600000 | 2305.35 |
| 1176768000000 | 2301.58 |
| 1176854400000 | 2278.04 |
| 1176940800000 | 2231.49 |
| 1177027200000 | 2276.92 |
| 1177286400000 | 2288.54 |
| 1177372800000 | 2274.12 |
| 1177459200000 | 2283.91 |
| 1177545600000 | 2309.07 |
| 1177632000000 | 2313.62 |
| 1177891200000 | 2299.2 |
| 1177977600000 | 2304.26 |
| 1178064000000 | 2327.19 |
| 1178150400000 | 2348.24 |
| 1178236800000 | 2378.23 |
| 1178496000000 | 2380.86 |
| 1178582400000 | 2356.23 |
| 1178668800000 | 2364.24 |
| 1178755200000 | 2380.03 |
| 1178841600000 | 2368.17 |
| 1179100800000 | 2394.53 |
| 1179187200000 | 2376.53 |
| 1179273600000 | 2396.08 |
| 1179360000000 | 2411.92 |
| 1179446400000 | 2413.89 |
| 1179705600000 | 2434.17 |
| 1179792000000 | 2449.86 |
| 1179878400000 | 2457.96 |
| 1179964800000 | 2424.48 |
| 1180051200000 | 2425.8 |
| 1180310400000 | 2442.82 |
| 1180396800000 | 2433.08 |
| 1180483200000 | 2434.72 |
| 1180569600000 | 2445.88 |
| 1180656000000 | 2481.08 |
| 1180915200000 | 2511.29 |
| 1181001600000 | 2498.81 |
| 1181088000000 | 2469.57 |
| 1181174400000 | 2466.47 |
| 1181260800000 | 2438.15 |
| 1181520000000 | 2454.51 |
| 1181606400000 | 2458.69 |
| 1181692800000 | 2454.76 |
| 1181779200000 | 2481.45 |
| 1181865600000 | 2513.5 |
| 1182124800000 | 2554.46 |
| 1182211200000 | 2545.55 |
| 1182297600000 | 2565.21 |
| 1182384000000 | 2564.55 |
| 1182470400000 | 2556.52 |
| 1182729600000 | 2526.7 |
| 1182816000000 | 2493.73 |
| 1182902400000 | 2473.06 |
| 1182988800000 | 2500.43 |
| 1183075200000 | 2518.26 |
| 1183334400000 | 2526.51 |
| 1183420800000 | 2576.55 |
| 1183507200000 | 2594.43 |
| 1183593600000 | 2621.51 |
| 1183680000000 | 2635.61 |
| 1183939200000 | 2676.35 |
| 1184025600000 | 2673.69 |
| 1184112000000 | 2654.52 |
| 1184198400000 | 2688.35 |
| 1184284800000 | 2716.22 |
| 1184544000000 | 2699.38 |
| 1184630400000 | 2693.43 |
| 1184716800000 | 2650.94 |
| 1184803200000 | 2684.34 |
| 1184889600000 | 2681.3 |
| 1185148800000 | 2692.86 |
| 1185235200000 | 2696.13 |
| 1185321600000 | 2690.04 |
| 1185408000000 | 2646.57 |
| 1185494400000 | 2577.32 |
| 1185753600000 | 2592.59 |
| 1185840000000 | 2614.64 |
| 1185926400000 | 2518.26 |
| 1186012800000 | 2534.72 |
| 1186099200000 | 2520.76 |
| 1186358400000 | 2436.79 |
| 1186444800000 | 2458.35 |
| 1186531200000 | 2553.07 |
| 1186617600000 | 2472.66 |
| 1186704000000 | 2414.32 |
| 1186963200000 | 2436.69 |
| 1187049600000 | 2414.57 |
| 1187136000000 | 2310.53 |
| 1187222400000 | 2163.38 |
| 1187308800000 | 2167.5 |
| 1187568000000 | 2302.88 |
| 1187654400000 | 2237.12 |
| 1187740800000 | 2314.22 |
| 1187827200000 | 2377.81 |
| 1187913600000 | 2376.8 |
| 1188172800000 | 2392.38 |
| 1188259200000 | 2344.97 |
| 1188345600000 | 2353.21 |
| 1188432000000 | 2374.93 |
| 1188518400000 | 2419.43 |
| 1188777600000 | 2428.83 |
| 1188864000000 | 2417.98 |
| 1188950400000 | 2416.49 |
| 1189036800000 | 2419.08 |
| 1189123200000 | 2380.57 |
| 1189382400000 | 2371.53 |
| 1189468800000 | 2407.6 |
| 1189555200000 | 2416.54 |
| 1189641600000 | 2448.01 |
| 1189728000000 | 2445.93 |
| 1189987200000 | 2422.14 |
| 1190073600000 | 2441.76 |
| 1190160000000 | 2521.96 |
| 1190246400000 | 2486.44 |
| 1190332800000 | 2531.52 |
| 1190592000000 | 2545.75 |
| 1190678400000 | 2525.21 |
| 1190764800000 | 2573.62 |
| 1190851200000 | 2599.52 |
| 1190937600000 | 2592.81 |
| 1191196800000 | 2654.92 |
| 1191283200000 | 2699.72 |
| 1191369600000 | 2688.56 |
| 1191456000000 | 2698.01 |
| 1191542400000 | 2733.68 |
| 1191801600000 | 2763.55 |
| 1191888000000 | 2767.31 |
| 1191974400000 | 2787.17 |
| 1192060800000 | 2849.27 |
| 1192147200000 | 2838.52 |
| 1192406400000 | 2858.07 |
| 1192492800000 | 2799.36 |
| 1192579200000 | 2827.34 |
| 1192665600000 | 2786.35 |
| 1192752000000 | 2734.95 |
| 1193011200000 | 2658.12 |
| 1193097600000 | 2709.59 |
| 1193184000000 | 2679.84 |
| 1193270400000 | 2748.21 |
| 1193356800000 | 2793.23 |
| 1193616000000 | 2844.3 |
| 1193702400000 | 2820.26 |
| 1193788800000 | 2831.73 |
| 1193875200000 | 2818.9 |
| 1193961600000 | 2780.16 |
| 1194220800000 | 2741.49 |
| 1194307200000 | 2773.24 |
| 1194393600000 | 2747.18 |
| 1194480000000 | 2721.13 |
| 1194566400000 | 2671.1 |
| 1194825600000 | 2579.08 |
| 1194912000000 | 2591.07 |
| 1194998400000 | 2624.31 |
| 1195084800000 | 2587.36 |
| 1195171200000 | 2567.01 |
| 1195430400000 | 2525.82 |
| 1195516800000 | 2498.55 |
| 1195603200000 | 2414.18 |
| 1195689600000 | 2423.05 |
| 1195776000000 | 2434.34 |
| 1196035200000 | 2476.94 |
| 1196121600000 | 2463.66 |
| 1196208000000 | 2502.43 |
| 1196294400000 | 2536.83 |
| 1196380800000 | 2573.39 |
| 1196640000000 | 2575.72 |
| 1196726400000 | 2584.9 |
| 1196812800000 | 2630.68 |
| 1196899200000 | 2659.63 |
| 1196985600000 | 2666.57 |
| 1197244800000 | 2669.49 |
| 1197331200000 | 2660.02 |
| 1197417600000 | 2658.84 |
| 1197504000000 | 2626.69 |
| 1197590400000 | 2649.54 |
| 1197849600000 | 2558.86 |
| 1197936000000 | 2562.08 |
| 1198022400000 | 2555.32 |
| 1198108800000 | 2533.87 |
| 1198195200000 | 2593.84 |
| 1198454400000 | 2622.48 |
| 1198713600000 | 2662.43 |
| 1198800000000 | 2645.19 |
| 1199059200000 | 2624.87 |
| 1199232000000 | 2556.75 |
| 1199318400000 | 2538.44 |
| 1199404800000 | 2521.84 |
| 1199664000000 | 2511.86 |
| 1199750400000 | 2545.26 |
| 1199836800000 | 2561.95 |
| 1199923200000 | 2536.71 |
| 1200009600000 | 2524.72 |
| 1200268800000 | 2481.53 |
| 1200355200000 | 2377.42 |
| 1200441600000 | 2330.82 |
| 1200528000000 | 2367.72 |
| 1200614400000 | 2349.96 |
| 1200873600000 | 2245.03 |
| 1200960000000 | 2175.63 |
| 1201046400000 | 2213.49 |
| 1201132800000 | 2253.77 |
| 1201219200000 | 2334.16 |
| 1201478400000 | 2278.4 |
| 1201564800000 | 2292.49 |
| 1201651200000 | 2317.01 |
| 1201737600000 | 2322.66 |
| 1201824000000 | 2370.87 |
| 1202083200000 | 2417.76 |
| 1202169600000 | 2400.68 |
| 1202256000000 | 2356.64 |
| 1202342400000 | 2353.39 |
| 1202428800000 | 2371.16 |
| 1202688000000 | 2328.99 |
| 1202774400000 | 2370.97 |
| 1202860800000 | 2408.16 |
| 1202947200000 | 2444.27 |
| 1203033600000 | 2449 |
| 1203292800000 | 2456.23 |
| 1203379200000 | 2464.62 |
| 1203465600000 | 2459.39 |
| 1203552000000 | 2453.22 |
| 1203638400000 | 2441.05 |
| 1203897600000 | 2486.54 |
| 1203984000000 | 2488.31 |
| 1204070400000 | 2470.22 |
| 1204156800000 | 2453.29 |
| 1204243200000 | 2410.52 |
| 1204502400000 | 2355.19 |
| 1204588800000 | 2333.07 |
| 1204675200000 | 2357.27 |
| 1204761600000 | 2345.65 |
| 1204848000000 | 2326.92 |
| 1205107200000 | 2235.57 |
| 1205193600000 | 2282.08 |
| 1205280000000 | 2296.81 |
| 1205366400000 | 2214.35 |
| 1205452800000 | 2197.08 |
| 1205712000000 | 2102.02 |
| 1205798400000 | 2167.82 |
| 1205884800000 | 2193.49 |
| 1205971200000 | 2170.88 |
| 1206403200000 | 2256.5 |
| 1206489600000 | 2244.37 |
| 1206576000000 | 2269.22 |
| 1206662400000 | 2271.75 |
| 1206921600000 | 2251.76 |
| 1207008000000 | 2327.04 |
| 1207094400000 | 2354.58 |
| 1207180800000 | 2330.12 |
| 1207267200000 | 2317.1 |
| 1207526400000 | 2335.99 |
| 1207612800000 | 2309.54 |
| 1207699200000 | 2289.66 |
| 1207785600000 | 2294.5 |
| 1207872000000 | 2313.17 |
| 1208131200000 | 2278.88 |
| 1208217600000 | 2300.71 |
| 1208304000000 | 2328.46 |
| 1208390400000 | 2365.88 |
| 1208476800000 | 2422.15 |
| 1208736000000 | 2399.98 |
| 1208822400000 | 2406.4 |
| 1208908800000 | 2420.11 |
| 1208995200000 | 2410.83 |
| 1209081600000 | 2404.88 |
| 1209340800000 | 2417.85 |
| 1209427200000 | 2392.82 |
| 1209513600000 | 2420.42 |
| 1209600000000 | 2409.58 |
| 1209686400000 | 2459.74 |
| 1209945600000 | 2472.09 |
| 1210032000000 | 2455.63 |
| 1210118400000 | 2464.79 |
| 1210204800000 | 2386.76 |
| 1210291200000 | 2379.93 |
| 1210550400000 | 2380.78 |
| 1210636800000 | 2392.19 |
| 1210723200000 | 2389.27 |
| 1210809600000 | 2382.49 |
| 1210896000000 | 2409.83 |
| 1211155200000 | 2422.76 |
| 1211241600000 | 2403.78 |
| 1211328000000 | 2397.78 |
| 1211414400000 | 2405.41 |
| 1211500800000 | 2365.67 |
| 1211760000000 | 2351.03 |
| 1211846400000 | 2356.55 |
| 1211932800000 | 2366.35 |
| 1212019200000 | 2372.94 |
| 1212105600000 | 2389.07 |
| 1212364800000 | 2358.84 |
| 1212451200000 | 2360.65 |
| 1212537600000 | 2312.36 |
| 1212624000000 | 2332.73 |
| 1212710400000 | 2327.17 |
| 1212969600000 | 2303.35 |
| 1213056000000 | 2304.87 |
| 1213142400000 | 2295.26 |
| 1213228800000 | 2312.05 |
| 1213315200000 | 2301 |
| 1213574400000 | 2326.72 |
| 1213660800000 | 2314.35 |
| 1213747200000 | 2285.77 |
| 1213833600000 | 2252.89 |
| 1213920000000 | 2254.03 |
| 1214179200000 | 2246.86 |
| 1214265600000 | 2240.57 |
| 1214352000000 | 2268.43 |
| 1214438400000 | 2250.27 |
| 1214524800000 | 2214 |
| 1214784000000 | 2202.12 |
| 1214870400000 | 2195.41 |
| 1214956800000 | 2180.04 |
| 1215043200000 | 2173.83 |
| 1215129600000 | 2167.63 |
| 1215388800000 | 2173.51 |
| 1215475200000 | 2153.32 |
| 1215561600000 | 2186.08 |
| 1215648000000 | 2179.95 |
| 1215734400000 | 2188.04 |
| 1215993600000 | 2187.57 |
| 1216080000000 | 2106.77 |
| 1216166400000 | 2092.3 |
| 1216252800000 | 2113.62 |
| 1216339200000 | 2108.74 |
| 1216598400000 | 2169.21 |
| 1216684800000 | 2173.97 |
| 1216771200000 | 2231.49 |
| 1216857600000 | 2240.84 |
| 1216944000000 | 2220.82 |
| 1217203200000 | 2225.67 |
| 1217289600000 | 2215.13 |
| 1217376000000 | 2218.91 |
| 1217462400000 | 2236.26 |
| 1217548800000 | 2209.29 |
| 1217808000000 | 2209.56 |
| 1217894400000 | 2200.3 |
| 1217980800000 | 2245.45 |
| 1218067200000 | 2242.31 |
| 1218153600000 | 2225.79 |
| 1218412800000 | 2230.1 |
| 1218499200000 | 2205.43 |
| 1218585600000 | 2182.37 |
| 1218672000000 | 2197.21 |
| 1218758400000 | 2200.6 |
| 1219017600000 | 2199.59 |
| 1219104000000 | 2145.72 |
| 1219190400000 | 2161.76 |
| 1219276800000 | 2120.2 |
| 1219363200000 | 2169.81 |
| 1219622400000 | 2158.98 |
| 1219708800000 | 2120.36 |
| 1219795200000 | 2129.74 |
| 1219881600000 | 2132.46 |
| 1219968000000 | 2148.4 |
| 1220227200000 | 2120.27 |
| 1220313600000 | 2131.28 |
| 1220400000000 | 2094.89 |
| 1220486400000 | 2050.6 |
| 1220572800000 | 1987.04 |
| 1220832000000 | 2078.65 |
| 1220918400000 | 2038.14 |
| 1221004800000 | 2023.13 |
| 1221091200000 | 1947.92 |
| 1221177600000 | 1964.36 |
| 1221436800000 | 1891.34 |
| 1221523200000 | 1849.6 |
| 1221609600000 | 1834.16 |
| 1221696000000 | 1843.19 |
| 1221782400000 | 1952.89 |
| 1222041600000 | 1956.81 |
| 1222128000000 | 1916.86 |
| 1222214400000 | 1924.57 |
| 1222300800000 | 1927.59 |
| 1222387200000 | 1900.33 |
| 1222646400000 | 1850.98 |
| 1222732800000 | 1882.1 |
| 1222819200000 | 1851.31 |
| 1222905600000 | 1837.4 |
| 1222992000000 | 1826.97 |
| 1223251200000 | 1657.3 |
| 1223337600000 | 1659.31 |
| 1223424000000 | 1516.81 |
| 1223510400000 | 1545.03 |
| 1223596800000 | 1462.83 |
| 1223856000000 | 1557.21 |
| 1223942400000 | 1637.34 |
| 1224028800000 | 1557.37 |
| 1224115200000 | 1491.59 |
| 1224201600000 | 1471.05 |
| 1224460800000 | 1512.39 |
| 1224547200000 | 1493.24 |
| 1224633600000 | 1397.14 |
| 1224720000000 | 1339.62 |
| 1224806400000 | 1189.04 |
| 1225065600000 | 1132.74 |
| 1225152000000 | 1162.45 |
| 1225238400000 | 1172.68 |
| 1225324800000 | 1246.31 |
| 1225411200000 | 1260.33 |
| 1225670400000 | 1336.44 |
| 1225756800000 | 1346.25 |
| 1225843200000 | 1358.42 |
| 1225929600000 | 1300.91 |
| 1226016000000 | 1323.55 |
| 1226275200000 | 1336.87 |
| 1226361600000 | 1274.91 |
| 1226448000000 | 1225.73 |
| 1226534400000 | 1204.59 |
| 1226620800000 | 1220.09 |
| 1226880000000 | 1208.28 |
| 1226966400000 | 1193.85 |
| 1227052800000 | 1170.74 |
| 1227139200000 | 1116.05 |
| 1227225600000 | 1123.36 |
| 1227484800000 | 1136.22 |
| 1227571200000 | 1139.06 |
| 1227657600000 | 1149.22 |
| 1227744000000 | 1162.77 |
| 1227830400000 | 1169.53 |
| 1228089600000 | 1124.11 |
| 1228176000000 | 1111.79 |
| 1228262400000 | 1113.14 |
| 1228348800000 | 1111.64 |
| 1228435200000 | 1111.75 |
| 1228694400000 | 1139.06 |
| 1228780800000 | 1191.57 |
| 1228867200000 | 1223.38 |
| 1228953600000 | 1217.71 |
| 1229040000000 | 1192.54 |
| 1229299200000 | 1210.36 |
| 1229385600000 | 1221.39 |
| 1229472000000 | 1257.2 |
| 1229558400000 | 1238.03 |
| 1229644800000 | 1234.7 |
| 1229904000000 | 1222.42 |
| 1229990400000 | 1218.16 |
| 1230076800000 | 1219.46 |
| 1230508800000 | 1231.51 |
| 1230595200000 | 1251.28 |
| 1230681600000 | 1255.83 |
| 1230854400000 | 1281.79 |
| 1231113600000 | 1360.84 |
| 1231200000000 | 1370.9 |
| 1231286400000 | 1341.31 |
| 1231372800000 | 1290.06 |
| 1231459200000 | 1269.66 |
| 1231718400000 | 1229.57 |
| 1231804800000 | 1208.69 |
| 1231891200000 | 1193.09 |
| 1231977600000 | 1167.46 |
| 1232064000000 | 1203.52 |
| 1232323200000 | 1195.54 |
| 1232409600000 | 1170.56 |
| 1232496000000 | 1134.41 |
| 1232582400000 | 1158.48 |
| 1232668800000 | 1150.81 |
| 1232928000000 | 1157.03 |
| 1233014400000 | 1152.53 |
| 1233100800000 | 1193.32 |
| 1233187200000 | 1181.91 |
| 1233273600000 | 1171.89 |
| 1233532800000 | 1144.4 |
| 1233619200000 | 1137.2 |
| 1233705600000 | 1147.2 |
| 1233792000000 | 1157.83 |
| 1233878400000 | 1193.91 |
| 1234137600000 | 1185.21 |
| 1234224000000 | 1178.56 |
| 1234310400000 | 1164.92 |
| 1234396800000 | 1155.9 |
| 1234483200000 | 1193.54 |
| 1234742400000 | 1179.82 |
| 1234828800000 | 1158.62 |
| 1234915200000 | 1172.35 |
| 1235001600000 | 1174.92 |
| 1235088000000 | 1149.71 |
| 1235347200000 | 1161.58 |
| 1235433600000 | 1192.75 |
| 1235520000000 | 1195.33 |
| 1235606400000 | 1208.45 |
| 1235692800000 | 1184.55 |
| 1235952000000 | 1140.09 |
| 1236038400000 | 1153.32 |
| 1236124800000 | 1173.38 |
| 1236211200000 | 1143.9 |
| 1236297600000 | 1136.63 |
| 1236556800000 | 1128.66 |
| 1236643200000 | 1148.52 |
| 1236729600000 | 1145.76 |
| 1236816000000 | 1145.51 |
| 1236902400000 | 1172.28 |
| 1237161600000 | 1182.43 |
| 1237248000000 | 1177.93 |
| 1237334400000 | 1179.02 |
| 1237420800000 | 1153.07 |
| 1237507200000 | 1189.74 |
| 1237766400000 | 1255.17 |
| 1237852800000 | 1277.88 |
| 1237939200000 | 1271.48 |
| 1238025600000 | 1313.68 |
| 1238112000000 | 1309.92 |
| 1238371200000 | 1238.8 |
| 1238457600000 | 1281.59 |
| 1238544000000 | 1294.31 |
| 1238630400000 | 1368.18 |
| 1238716800000 | 1381.48 |
| 1238976000000 | 1426.92 |
| 1239062400000 | 1386.49 |
| 1239148800000 | 1361 |
| 1239235200000 | 1395.35 |
| 1239667200000 | 1444.89 |
| 1239753600000 | 1454.59 |
| 1239840000000 | 1468.09 |
| 1239926400000 | 1471.64 |
| 1240185600000 | 1455.19 |
| 1240272000000 | 1443.82 |
| 1240358400000 | 1426.74 |
| 1240444800000 | 1434.58 |
| 1240531200000 | 1443.39 |
| 1240790400000 | 1404.41 |
| 1240876800000 | 1407.32 |
| 1240963200000 | 1444.75 |
| 1241049600000 | 1521.59 |
| 1241136000000 | 1538.81 |
| 1241395200000 | 1616.05 |
| 1241481600000 | 1621.58 |
| 1241568000000 | 1670.19 |
| 1241654400000 | 1731.14 |
| 1241740800000 | 1738.61 |
| 1242000000000 | 1692.15 |
| 1242086400000 | 1694.04 |
| 1242172800000 | 1690.86 |
| 1242259200000 | 1628.65 |
| 1242345600000 | 1634.29 |
| 1242604800000 | 1657.23 |
| 1242691200000 | 1724.83 |
| 1242777600000 | 1723.49 |
| 1242864000000 | 1674.48 |
| 1242950400000 | 1705.77 |
| 1243209600000 | 1716.85 |
| 1243296000000 | 1690.01 |
| 1243382400000 | 1733.24 |
| 1243468800000 | 1753.27 |
| 1243555200000 | 1758.34 |
| 1243814400000 | 1845.63 |
| 1243900800000 | 1822.65 |
| 1243987200000 | 1832.54 |
| 1244073600000 | 1851.26 |
| 1244160000000 | 1914.88 |
| 1244419200000 | 1891.6 |
| 1244505600000 | 1888.06 |
| 1244592000000 | 1933.12 |
| 1244678400000 | 1938.37 |
| 1244764800000 | 1937.05 |
| 1245024000000 | 1898.86 |
| 1245110400000 | 1831.25 |
| 1245196800000 | 1787.4 |
| 1245283200000 | 1763.67 |
| 1245369600000 | 1801.41 |
| 1245628800000 | 1764.62 |
| 1245715200000 | 1724.62 |
| 1245801600000 | 1767.75 |
| 1245888000000 | 1810.23 |
| 1245974400000 | 1793.22 |
| 1246233600000 | 1803.69 |
| 1246320000000 | 1829.19 |
| 1246406400000 | 1850.98 |
| 1246492800000 | 1817.47 |
| 1246579200000 | 1807.58 |
| 1246838400000 | 1762.28 |
| 1246924800000 | 1772.57 |
| 1247011200000 | 1730.47 |
| 1247097600000 | 1724.83 |
| 1247184000000 | 1699.53 |
| 1247443200000 | 1683.2 |
| 1247529600000 | 1724.37 |
| 1247616000000 | 1795.95 |
| 1247702400000 | 1791.9 |
| 1247788800000 | 1826.32 |
| 1248048000000 | 1870.14 |
| 1248134400000 | 1855.84 |
| 1248220800000 | 1843.1 |
| 1248307200000 | 1902.66 |
| 1248393600000 | 1919.68 |
| 1248652800000 | 1951.74 |
| 1248739200000 | 1967.76 |
| 1248825600000 | 1950.66 |
| 1248912000000 | 1993.46 |
| 1248998400000 | 2011.48 |
| 1249257600000 | 2051.47 |
| 1249344000000 | 2049.94 |
| 1249430400000 | 2023.42 |
| 1249516800000 | 2051.27 |
| 1249603200000 | 2065.26 |
| 1249862400000 | 2067.88 |
| 1249948800000 | 2051.8 |
| 1250035200000 | 2035.09 |
| 1250121600000 | 2054.57 |
| 1250208000000 | 2035.87 |
| 1250467200000 | 1975.5 |
| 1250553600000 | 1976.3 |
| 1250640000000 | 1929.93 |
| 1250726400000 | 1974.49 |
| 1250812800000 | 1986.53 |
| 1251072000000 | 2022.58 |
| 1251158400000 | 2013.53 |
| 1251244800000 | 2014.82 |
| 1251331200000 | 1994.86 |
| 1251417600000 | 1999.81 |
| 1251676800000 | 1951.33 |
| 1251763200000 | 1961.95 |
| 1251849600000 | 1938.23 |
| 1251936000000 | 1957.03 |
| 1252022400000 | 1979.31 |
| 1252281600000 | 2007.32 |
| 1252368000000 | 2017.35 |
| 1252454400000 | 2009.85 |
| 1252540800000 | 2019.01 |
| 1252627200000 | 1997.54 |
| 1252886400000 | 1969.49 |
| 1252972800000 | 1997.29 |
| 1253059200000 | 2026.42 |
| 1253145600000 | 2063.47 |
| 1253232000000 | 2056.73 |
| 1253491200000 | 2075.33 |
| 1253577600000 | 2069.28 |
| 1253664000000 | 2076.5 |
| 1253750400000 | 2065.86 |
| 1253836800000 | 2028.82 |
| 1254096000000 | 1984.29 |
| 1254182400000 | 2015.77 |
| 1254268800000 | 2019.38 |
| 1254355200000 | 2012.79 |
| 1254441600000 | 1988.84 |
| 1254700800000 | 2009 |
| 1254787200000 | 2023.21 |
| 1254873600000 | 2045.55 |
| 1254960000000 | 2049.26 |
| 1255046400000 | 2071.54 |
| 1255305600000 | 2085.19 |
| 1255392000000 | 2084.17 |
| 1255478400000 | 2107.64 |
| 1255564800000 | 2117.39 |
| 1255651200000 | 2134.61 |
| 1255910400000 | 2143.19 |
| 1255996800000 | 2141.65 |
| 1256083200000 | 2136.3 |
| 1256169600000 | 2130.89 |
| 1256256000000 | 2160.98 |
| 1256515200000 | 2157.39 |
| 1256601600000 | 2137.16 |
| 1256688000000 | 2071.5 |
| 1256774400000 | 2063.97 |
| 1256860800000 | 2053.5 |
| 1257120000000 | 2048.64 |
| 1257206400000 | 2026.41 |
| 1257292800000 | 2057.99 |
| 1257379200000 | 2047.69 |
| 1257465600000 | 2058.56 |
| 1257724800000 | 2090.82 |
| 1257811200000 | 2092.55 |
| 1257897600000 | 2118.27 |
| 1257984000000 | 2125.49 |
| 1258070400000 | 2111.54 |
| 1258329600000 | 2147.97 |
| 1258416000000 | 2144.43 |
| 1258502400000 | 2136.07 |
| 1258588800000 | 2108.08 |
| 1258675200000 | 2116.27 |
| 1258934400000 | 2135.67 |
| 1259020800000 | 2102.34 |
| 1259107200000 | 2107.03 |
| 1259193600000 | 2051.7 |
| 1259280000000 | 2045.04 |
| 1259539200000 | 2025.63 |
| 1259625600000 | 2078.9 |
| 1259712000000 | 2100.96 |
| 1259798400000 | 2135.64 |
| 1259884800000 | 2168.69 |
| 1260144000000 | 2150.86 |
| 1260230400000 | 2112.61 |
| 1260316800000 | 2095.75 |
| 1260403200000 | 2107.21 |
| 1260489600000 | 2154.21 |
| 1260748800000 | 2131.2 |
| 1260835200000 | 2158.57 |
| 1260921600000 | 2166.03 |
| 1261008000000 | 2167.95 |
| 1261094400000 | 2178.02 |
| 1261353600000 | 2160.63 |
| 1261440000000 | 2204.38 |
| 1261526400000 | 2197.43 |
| 1261612800000 | 2211.74 |
| 1261958400000 | 2230.27 |
| 1262044800000 | 2253.72 |
| 1262131200000 | 2271.03 |
| 1262217600000 | 2287.23 |
| 1262563200000 | 2290.11 |
| 1262649600000 | 2290.65 |
| 1262736000000 | 2324.05 |
| 1262822400000 | 2328.92 |
| 1262908800000 | 2327.29 |
| 1263168000000 | 2330.46 |
| 1263254400000 | 2302.37 |
| 1263340800000 | 2291.09 |
| 1263427200000 | 2300.84 |
| 1263513600000 | 2293.49 |
| 1263772800000 | 2294.98 |
| 1263859200000 | 2297.83 |
| 1263945600000 | 2275.34 |
| 1264032000000 | 2243.5 |
| 1264118400000 | 2190.61 |
| 1264377600000 | 2181.1 |
| 1264464000000 | 2120 |
| 1264550400000 | 2094.31 |
| 1264636800000 | 2140.23 |
| 1264723200000 | 2148.33 |
| 1264982400000 | 2143.2 |
| 1265068800000 | 2127.01 |
| 1265155200000 | 2176.86 |
| 1265241600000 | 2130.23 |
| 1265328000000 | 2060.99 |
| 1265587200000 | 2055.8 |
| 1265673600000 | 2074.81 |
| 1265760000000 | 2086.4 |
| 1265846400000 | 2104.74 |
| 1265932800000 | 2111.58 |
| 1266192000000 | 2106.11 |
| 1266278400000 | 2126.4 |
| 1266364800000 | 2167.83 |
| 1266451200000 | 2152.92 |
| 1266537600000 | 2171.57 |
| 1266796800000 | 2168.12 |
| 1266883200000 | 2152.59 |
| 1266969600000 | 2145.37 |
| 1267056000000 | 2111.96 |
| 1267142400000 | 2115.72 |
| 1267401600000 | 2143 |
| 1267488000000 | 2155.3 |
| 1267574400000 | 2152.29 |
| 1267660800000 | 2163.01 |
| 1267747200000 | 2223.69 |
| 1268006400000 | 2249.59 |
| 1268092800000 | 2232.05 |
| 1268179200000 | 2270.88 |
| 1268265600000 | 2275.88 |
| 1268352000000 | 2284.2 |
| 1268611200000 | 2263 |
| 1268697600000 | 2281.5 |
| 1268784000000 | 2327.24 |
| 1268870400000 | 2306.08 |
| 1268956800000 | 2303.03 |
| 1269216000000 | 2275.95 |
| 1269302400000 | 2319.35 |
| 1269388800000 | 2361.53 |
| 1269475200000 | 2388.47 |
| 1269561600000 | 2396.1 |
| 1269820800000 | 2418.07 |
| 1269907200000 | 2438.59 |
| 1269993600000 | 2430.56 |
| 1270080000000 | 2499.32 |
| 1270512000000 | 2537.83 |
| 1270598400000 | 2540.88 |
| 1270684800000 | 2495.82 |
| 1270771200000 | 2524.56 |
| 1271030400000 | 2519.69 |
| 1271116800000 | 2506.08 |
| 1271203200000 | 2565.58 |
| 1271289600000 | 2565.48 |
| 1271376000000 | 2525.53 |
| 1271635200000 | 2478.15 |
| 1271721600000 | 2553.62 |
| 1271808000000 | 2548.19 |
| 1271894400000 | 2545.72 |
| 1271980800000 | 2582.1 |
| 1272240000000 | 2598.29 |
| 1272326400000 | 2575.52 |
| 1272412800000 | 2535.71 |
| 1272499200000 | 2565.95 |
| 1272585600000 | 2575.78 |
| 1272844800000 | 2571.54 |
| 1272931200000 | 2564.87 |
| 1273017600000 | 2508.4 |
| 1273104000000 | 2446.68 |
| 1273190400000 | 2350.46 |
| 1273449600000 | 2493.73 |
| 1273536000000 | 2451.23 |
| 1273622400000 | 2483.97 |
| 1273708800000 | 2464.19 |
| 1273795200000 | 2443.43 |
| 1274054400000 | 2433.02 |
| 1274140800000 | 2445.16 |
| 1274227200000 | 2359.14 |
| 1274313600000 | 2282.8 |
| 1274400000000 | 2251 |
| 1274659200000 | 2256.96 |
| 1274745600000 | 2156.64 |
| 1274832000000 | 2209.2 |
| 1274918400000 | 2251.29 |
| 1275004800000 | 2256.36 |
| 1275264000000 | 2312.8 |
| 1275350400000 | 2270.62 |
| 1275436800000 | 2306.73 |
| 1275523200000 | 2363.8 |
| 1275609600000 | 2354.08 |
| 1275868800000 | 2288.56 |
| 1275955200000 | 2274.09 |
| 1276041600000 | 2293.39 |
| 1276128000000 | 2306.18 |
| 1276214400000 | 2334.1 |
| 1276473600000 | 2366.31 |
| 1276560000000 | 2350.9 |
| 1276646400000 | 2377.96 |
| 1276732800000 | 2370.31 |
| 1276819200000 | 2393.05 |
| 1277078400000 | 2453.07 |
| 1277164800000 | 2418.73 |
| 1277251200000 | 2391.85 |
| 1277337600000 | 2348 |
| 1277424000000 | 2354.94 |
| 1277683200000 | 2385.52 |
| 1277769600000 | 2327.38 |
| 1277856000000 | 2336.13 |
| 1277942400000 | 2286.09 |
| 1278028800000 | 2316.57 |
| 1278288000000 | 2311.63 |
| 1278374400000 | 2331.48 |
| 1278460800000 | 2317.71 |
| 1278547200000 | 2376.44 |
| 1278633600000 | 2393.02 |
| 1278892800000 | 2388.58 |
| 1278979200000 | 2387.62 |
| 1279065600000 | 2420.84 |
| 1279152000000 | 2397.12 |
| 1279238400000 | 2381.29 |
| 1279497600000 | 2358.61 |
| 1279584000000 | 2369.33 |
| 1279670400000 | 2354.83 |
| 1279756800000 | 2361.4 |
| 1279843200000 | 2392.15 |
| 1280102400000 | 2395.74 |
| 1280188800000 | 2439.98 |
| 1280275200000 | 2428.26 |
| 1280361600000 | 2433.9 |
| 1280448000000 | 2417.07 |
| 1280707200000 | 2430.12 |
| 1280793600000 | 2401.35 |
| 1280880000000 | 2410.32 |
| 1280966400000 | 2408.94 |
| 1281052800000 | 2391.56 |
| 1281312000000 | 2419.06 |
| 1281398400000 | 2390.81 |
| 1281484800000 | 2347.2 |
| 1281571200000 | 2356.84 |
| 1281657600000 | 2381.77 |
| 1281916800000 | 2350.02 |
| 1282003200000 | 2363.46 |
| 1282089600000 | 2371.98 |
| 1282176000000 | 2385.88 |
| 1282262400000 | 2400.61 |
| 1282521600000 | 2389.34 |
| 1282608000000 | 2337.35 |
| 1282694400000 | 2353.13 |
| 1282780800000 | 2366.32 |
| 1282867200000 | 2384.98 |
| 1283126400000 | 2387.35 |
| 1283212800000 | 2366.64 |
| 1283299200000 | 2425.57 |
| 1283385600000 | 2413.46 |
| 1283472000000 | 2459.04 |
| 1283731200000 | 2488.6 |
| 1283817600000 | 2462.95 |
| 1283904000000 | 2473.17 |
| 1283990400000 | 2474.03 |
| 1284076800000 | 2493.3 |
| 1284336000000 | 2512.44 |
| 1284422400000 | 2479.18 |
| 1284508800000 | 2571.99 |
| 1284595200000 | 2564.61 |
| 1284681600000 | 2581.25 |
| 1284940800000 | 2571.27 |
| 1285027200000 | 2575.9 |
| 1285113600000 | 2560.65 |
| 1285200000000 | 2552.96 |
| 1285286400000 | 2568.23 |
| 1285545600000 | 2598.9 |
| 1285632000000 | 2579.9 |
| 1285718400000 | 2595.6 |
| 1285804800000 | 2597.71 |
| 1285891200000 | 2617.79 |
| 1286150400000 | 2616.46 |
| 1286236800000 | 2622.29 |
| 1286323200000 | 2653.06 |
| 1286409600000 | 2626.23 |
| 1286496000000 | 2592.98 |
| 1286755200000 | 2607.6 |
| 1286841600000 | 2584.92 |
| 1286928000000 | 2634.52 |
| 1287014400000 | 2633.71 |
| 1287100800000 | 2638.14 |
| 1287360000000 | 2606.21 |
| 1287446400000 | 2627.66 |
| 1287532800000 | 2585.04 |
| 1287619200000 | 2602.23 |
| 1287705600000 | 2612.08 |
| 1287964800000 | 2605.04 |
| 1288051200000 | 2623.9 |
| 1288137600000 | 2603.58 |
| 1288224000000 | 2585.76 |
| 1288310400000 | 2576.33 |
| 1288569600000 | 2613.59 |
| 1288656000000 | 2627.49 |
| 1288742400000 | 2659.04 |
| 1288828800000 | 2673.28 |
| 1288915200000 | 2701.57 |
| 1289174400000 | 2718.03 |
| 1289260800000 | 2717.25 |
| 1289347200000 | 2778.42 |
| 1289433600000 | 2741.81 |
| 1289520000000 | 2690.86 |
| 1289779200000 | 2697.14 |
| 1289865600000 | 2699.68 |
| 1289952000000 | 2683.33 |
| 1290038400000 | 2721.16 |
| 1290124800000 | 2724.05 |
| 1290384000000 | 2730.22 |
| 1290470400000 | 2650.95 |
| 1290556800000 | 2656.27 |
| 1290643200000 | 2669.87 |
| 1290729600000 | 2657.29 |
| 1290988800000 | 2683.82 |
| 1291075200000 | 2637.21 |
| 1291161600000 | 2691.59 |
| 1291248000000 | 2724.56 |
| 1291334400000 | 2677.12 |
| 1291593600000 | 2683.31 |
| 1291680000000 | 2708.41 |
| 1291766400000 | 2727.3 |
| 1291852800000 | 2737.95 |
| 1291939200000 | 2721.76 |
| 1292198400000 | 2711.94 |
| 1292284800000 | 2717.34 |
| 1292371200000 | 2708.82 |
| 1292457600000 | 2697.47 |
| 1292544000000 | 2703.21 |
| 1292803200000 | 2659.53 |
| 1292889600000 | 2689.24 |
| 1292976000000 | 2689.88 |
| 1293062400000 | 2673.72 |
| 1293148800000 | 2677.38 |
| 1293408000000 | 2686.71 |
| 1293494400000 | 2688.03 |
| 1293580800000 | 2706.88 |
| 1293667200000 | 2702.35 |
| 1293753600000 | 2676.17 |
| 1294012800000 | 2732.93 |
| 1294099200000 | 2769.61 |
| 1294185600000 | 2815.03 |
| 1294272000000 | 2807.38 |
| 1294358400000 | 2763.1 |
| 1294617600000 | 2692.71 |
| 1294704000000 | 2718.81 |
| 1294790400000 | 2748.12 |
| 1294876800000 | 2758.3 |
| 1294963200000 | 2749.23 |
| 1295222400000 | 2721.03 |
| 1295308800000 | 2739.3 |
| 1295395200000 | 2735.52 |
| 1295481600000 | 2729.15 |
| 1295568000000 | 2690.75 |
| 1295827200000 | 2642.16 |
| 1295913600000 | 2645.67 |
| 1296000000000 | 2675.49 |
| 1296086400000 | 2709.19 |
| 1296172800000 | 2669.12 |
| 1296432000000 | 2621.87 |
| 1296518400000 | 2617.39 |
| 1296604800000 | 2656.6 |
| 1296691200000 | 2662.37 |
| 1296777600000 | 2676.02 |
| 1297036800000 | 2692.16 |
| 1297123200000 | 2675.76 |
| 1297209600000 | 2663.07 |
| 1297296000000 | 2635.26 |
| 1297382400000 | 2621.44 |
| 1297641600000 | 2657.34 |
| 1297728000000 | 2667.02 |
| 1297814400000 | 2685.21 |
| 1297900800000 | 2680.87 |
| 1297987200000 | 2700.11 |
| 1298246400000 | 2687.48 |
| 1298332800000 | 2647.62 |
| 1298419200000 | 2647.75 |
| 1298505600000 | 2586.84 |
| 1298592000000 | 2602.61 |
| 1298851200000 | 2607.1 |
| 1298937600000 | 2642.05 |
| 1299024000000 | 2613.59 |
| 1299110400000 | 2647.38 |
| 1299196800000 | 2682.85 |
| 1299456000000 | 2684.91 |
| 1299542400000 | 2724.53 |
| 1299628800000 | 2721.69 |
| 1299715200000 | 2724.9 |
| 1299801600000 | 2657.36 |
| 1300060800000 | 2676.16 |
| 1300147200000 | 2583.19 |
| 1300233600000 | 2575.08 |
| 1300320000000 | 2514.51 |
| 1300406400000 | 2600.62 |
| 1300665600000 | 2636.99 |
| 1300752000000 | 2646.78 |
| 1300838400000 | 2659.04 |
| 1300924800000 | 2682.03 |
| 1301011200000 | 2705.86 |
| 1301270400000 | 2725.67 |
| 1301356800000 | 2745.74 |
| 1301443200000 | 2810.45 |
| 1301529600000 | 2828.4 |
| 1301616000000 | 2895.42 |
| 1301875200000 | 2895.52 |
| 1301961600000 | 2902.96 |
| 1302048000000 | 2955.52 |
| 1302134400000 | 2957.6 |
| 1302220800000 | 2959.55 |
| 1302480000000 | 2933.18 |
| 1302566400000 | 2872.99 |
| 1302652800000 | 2900.95 |
| 1302739200000 | 2882.59 |
| 1302825600000 | 2889.79 |
| 1303084800000 | 2845.54 |
| 1303171200000 | 2858.28 |
| 1303257600000 | 2899.44 |
| 1303344000000 | 2884.34 |
| 1303776000000 | 2882.4 |
| 1303862400000 | 2934.34 |
| 1303948800000 | 2911.15 |
| 1304035200000 | 2902.18 |
| 1304294400000 | 2909.61 |
| 1304380800000 | 2873.84 |
| 1304467200000 | 2852.47 |
| 1304553600000 | 2778.59 |
| 1304640000000 | 2790.24 |
| 1304899200000 | 2818.65 |
| 1304985600000 | 2835.44 |
| 1305072000000 | 2874.94 |
| 1305158400000 | 2811.06 |
| 1305244800000 | 2837.25 |
| 1305504000000 | 2809.32 |
| 1305590400000 | 2823.42 |
| 1305676800000 | 2846.11 |
| 1305763200000 | 2869.47 |
| 1305849600000 | 2868.73 |
| 1306108800000 | 2809.59 |
| 1306195200000 | 2845.63 |
| 1306281600000 | 2830.91 |
| 1306368000000 | 2841.81 |
| 1306454400000 | 2851.84 |
| 1306713600000 | 2853.45 |
| 1306800000000 | 2874.14 |
| 1306886400000 | 2866.78 |
| 1306972800000 | 2866.9 |
| 1307059200000 | 2853.9 |
| 1307318400000 | 2821.5 |
| 1307404800000 | 2825.17 |
| 1307491200000 | 2793.58 |
| 1307577600000 | 2800.13 |
| 1307664000000 | 2794.18 |
| 1307923200000 | 2774.33 |
| 1308009600000 | 2807.79 |
| 1308096000000 | 2822.86 |
| 1308182400000 | 2775.7 |
| 1308268800000 | 2760.12 |
| 1308528000000 | 2771.4 |
| 1308614400000 | 2799.15 |
| 1308700800000 | 2810.65 |
| 1308787200000 | 2811.38 |
| 1308873600000 | 2819.66 |
| 1309132800000 | 2810.49 |
| 1309219200000 | 2818.07 |
| 1309305600000 | 2843.87 |
| 1309392000000 | 2890.08 |
| 1309478400000 | 2920.69 |
| 1309737600000 | 2948.05 |
| 1309824000000 | 2941.2 |
| 1309910400000 | 2929.42 |
| 1309996800000 | 2959.74 |
| 1310083200000 | 2976.16 |
| 1310342400000 | 2938.34 |
| 1310428800000 | 2865.54 |
| 1310515200000 | 2881.56 |
| 1310601600000 | 2897.44 |
| 1310688000000 | 2901.17 |
| 1310947200000 | 2896.86 |
| 1311033600000 | 2896 |
| 1311120000000 | 2926.54 |
| 1311206400000 | 2931.46 |
| 1311292800000 | 2955.55 |
| 1311552000000 | 2959.33 |
| 1311638400000 | 2971.53 |
| 1311724800000 | 2983.64 |
| 1311811200000 | 2957.38 |
| 1311897600000 | 2934.14 |
| 1312156800000 | 2956.68 |
| 1312243200000 | 2969.28 |
| 1312329600000 | 2921.45 |
| 1312416000000 | 2965.57 |
| 1312502400000 | 2846.86 |
| 1312761600000 | 2752.42 |
| 1312848000000 | 2686.7 |
| 1312934400000 | 2671.85 |
| 1313020800000 | 2755.52 |
| 1313107200000 | 2711.59 |
| 1313366400000 | 2755.08 |
| 1313452800000 | 2748.44 |
| 1313539200000 | 2751.01 |
| 1313625600000 | 2759.48 |
| 1313712000000 | 2705.26 |
| 1313971200000 | 2705.49 |
| 1314057600000 | 2724.64 |
| 1314144000000 | 2701.96 |
| 1314230400000 | 2724.63 |
| 1314316800000 | 2698.07 |
| 1314576000000 | 2714.1 |
| 1314662400000 | 2702.34 |
| 1314748800000 | 2739.5 |
| 1314835200000 | 2751.94 |
| 1314921600000 | 2762.22 |
| 1315180800000 | 2739.86 |
| 1315267200000 | 2735.7 |
| 1315353600000 | 2796.39 |
| 1315440000000 | 2789.82 |
| 1315526400000 | 2774.96 |
| 1315785600000 | 2667.41 |
| 1315872000000 | 2645.22 |
| 1315958400000 | 2594.75 |
| 1316044800000 | 2618.9 |
| 1316131200000 | 2631.07 |
| 1316390400000 | 2557.2 |
| 1316476800000 | 2566.37 |
| 1316563200000 | 2546.68 |
| 1316649600000 | 2420.29 |
| 1316736000000 | 2415.47 |
| 1316995200000 | 2338.43 |
| 1317081600000 | 2434.47 |
| 1317168000000 | 2436.79 |
| 1317254400000 | 2453.37 |
| 1317340800000 | 2461.98 |
| 1317600000000 | 2363.44 |
| 1317686400000 | 2329.6 |
| 1317772800000 | 2355.45 |
| 1317859200000 | 2402.22 |
| 1317945600000 | 2417.65 |
| 1318204800000 | 2445.21 |
| 1318291200000 | 2471.62 |
| 1318377600000 | 2533.19 |
| 1318464000000 | 2515.33 |
| 1318550400000 | 2550.7 |
| 1318809600000 | 2561.58 |
| 1318896000000 | 2507.77 |
| 1318982400000 | 2531.42 |
| 1319068800000 | 2499.65 |
| 1319155200000 | 2470.03 |
| 1319414400000 | 2508.01 |
| 1319500800000 | 2511.01 |
| 1319587200000 | 2517.08 |
| 1319673600000 | 2580.23 |
| 1319760000000 | 2620.22 |
| 1320019200000 | 2665.57 |
| 1320105600000 | 2600.8 |
| 1320192000000 | 2613.47 |
| 1320278400000 | 2581.82 |
| 1320364800000 | 2641.06 |
| 1320624000000 | 2629.12 |
| 1320710400000 | 2632.46 |
| 1320796800000 | 2635.01 |
| 1320883200000 | 2572.04 |
| 1320969600000 | 2566.08 |
| 1321228800000 | 2602.42 |
| 1321315200000 | 2588.93 |
| 1321401600000 | 2592.29 |
| 1321488000000 | 2571.95 |
| 1321574400000 | 2534.81 |
| 1321833600000 | 2500.56 |
| 1321920000000 | 2512.66 |
| 1322006400000 | 2508.08 |
| 1322092800000 | 2501.86 |
| 1322179200000 | 2481.73 |
| 1322438400000 | 2516.16 |
| 1322524800000 | 2510.82 |
| 1322611200000 | 2539.33 |
| 1322697600000 | 2607.46 |
| 1322784000000 | 2637.06 |
| 1323043200000 | 2625.18 |
| 1323129600000 | 2609.85 |
| 1323216000000 | 2628.39 |
| 1323302400000 | 2604.71 |
| 1323388800000 | 2581.17 |
| 1323648000000 | 2593.91 |
| 1323734400000 | 2575.33 |
| 1323820800000 | 2569.59 |
| 1323907200000 | 2544.52 |
| 1323993600000 | 2581.36 |
| 1324252800000 | 2571.23 |
| 1324339200000 | 2566.81 |
| 1324425600000 | 2614.52 |
| 1324512000000 | 2614.7 |
| 1324598400000 | 2628.6 |
| 1324944000000 | 2611.07 |
| 1325030400000 | 2611.57 |
| 1325116800000 | 2608.55 |
| 1325203200000 | 2581.9 |
| 1325462400000 | 2579.15 |
| 1325548800000 | 2596.96 |
| 1325635200000 | 2614.11 |
| 1325721600000 | 2627.35 |
| 1325808000000 | 2610.22 |
| 1326067200000 | 2603.54 |
| 1326153600000 | 2634.24 |
| 1326240000000 | 2639.8 |
| 1326326400000 | 2639.86 |
| 1326412800000 | 2665.14 |
| 1326672000000 | 2627.12 |
| 1326758400000 | 2672.54 |
| 1326844800000 | 2673.65 |
| 1326931200000 | 2705.17 |
| 1327017600000 | 2727.4 |
| 1327276800000 | 2731.23 |
| 1327363200000 | 2751.89 |
| 1327449600000 | 2790.26 |
| 1327536000000 | 2777.86 |
| 1327622400000 | 2776.45 |
| 1327881600000 | 2730.18 |
| 1327968000000 | 2754.38 |
| 1328054400000 | 2745.53 |
| 1328140800000 | 2785.24 |
| 1328227200000 | 2807.19 |
| 1328486400000 | 2804.48 |
| 1328572800000 | 2812.23 |
| 1328659200000 | 2841.08 |
| 1328745600000 | 2840.42 |
| 1328832000000 | 2814.11 |
| 1329091200000 | 2822.31 |
| 1329177600000 | 2842.37 |
| 1329264000000 | 2853.1 |
| 1329350400000 | 2845.74 |
| 1329436800000 | 2903.72 |
| 1329696000000 | 2934.52 |
| 1329782400000 | 2952.59 |
| 1329868800000 | 2974.95 |
| 1329955200000 | 2965.72 |
| 1330041600000 | 2977.44 |
| 1330300800000 | 2923.6 |
| 1330387200000 | 2961.94 |
| 1330473600000 | 3026.11 |
| 1330560000000 | 3016.89 |
| 1330646400000 | 3062.54 |
| 1330905600000 | 3034.25 |
| 1330992000000 | 2968.51 |
| 1331078400000 | 2946.58 |
| 1331164800000 | 3013.75 |
| 1331251200000 | 3039.15 |
| 1331510400000 | 3009.18 |
| 1331596800000 | 3040.31 |
| 1331683200000 | 3100.66 |
| 1331769600000 | 3068.28 |
| 1331856000000 | 3089.17 |
| 1332115200000 | 3078.27 |
| 1332201600000 | 3076.17 |
| 1332288000000 | 3091.15 |
| 1332374400000 | 3028.32 |
| 1332460800000 | 3028.32 |
| 1332720000000 | 3045.91 |
| 1332806400000 | 3103.75 |
| 1332892800000 | 3090.46 |
| 1332979200000 | 3050.03 |
| 1333065600000 | 3072.75 |
| 1333324800000 | 3074.02 |
| 1333411200000 | 3085.78 |
| 1333497600000 | 3047.29 |
| 1333584000000 | 3039.58 |
| 1334016000000 | 2971.17 |
| 1334102400000 | 2958.05 |
| 1334188800000 | 2979.74 |
| 1334275200000 | 3007.51 |
| 1334534400000 | 2969.06 |
| 1334620800000 | 2983.11 |
| 1334707200000 | 3012.44 |
| 1334793600000 | 3037.13 |
| 1334880000000 | 3038.29 |
| 1335139200000 | 3000.98 |
| 1335225600000 | 3012.29 |
| 1335312000000 | 3029.82 |
| 1335398400000 | 3016.97 |
| 1335484800000 | 3037.35 |
| 1335744000000 | 3027.05 |
| 1335830400000 | 3042.21 |
| 1335916800000 | 3059.95 |
| 1336003200000 | 3064.24 |
| 1336089600000 | 3038.58 |
| 1336348800000 | 2991.13 |
| 1336435200000 | 2990.98 |
| 1336521600000 | 2939.75 |
| 1336608000000 | 2973.9 |
| 1336694400000 | 2951.75 |
| 1336953600000 | 2904.17 |
| 1337040000000 | 2924.34 |
| 1337126400000 | 2870.7 |
| 1337212800000 | 2849.82 |
| 1337299200000 | 2790.56 |
| 1337558400000 | 2784.86 |
| 1337644800000 | 2831.68 |
| 1337731200000 | 2761.72 |
| 1337817600000 | 2776.11 |
| 1337904000000 | 2773.3 |
| 1338163200000 | 2787.61 |
| 1338249600000 | 2801.11 |
| 1338336000000 | 2761.15 |
| 1338422400000 | 2744.1 |
| 1338508800000 | 2695.47 |
| 1338768000000 | 2675.53 |
| 1338854400000 | 2697.88 |
| 1338940800000 | 2769.28 |
| 1339027200000 | 2798.26 |
| 1339113600000 | 2768.18 |
| 1339372800000 | 2797.31 |
| 1339459200000 | 2803.63 |
| 1339545600000 | 2811.08 |
| 1339632000000 | 2771.78 |
| 1339718400000 | 2797.47 |
| 1339977600000 | 2813.46 |
| 1340064000000 | 2846.74 |
| 1340150400000 | 2892.85 |
| 1340236800000 | 2891.93 |
| 1340323200000 | 2886.06 |
| 1340582400000 | 2843.28 |
| 1340668800000 | 2837.63 |
| 1340755200000 | 2888.42 |
| 1340841600000 | 2863.47 |
| 1340928000000 | 2927.93 |
| 1341187200000 | 2937.62 |
| 1341273600000 | 2999.14 |
| 1341360000000 | 2997.37 |
| 1341446400000 | 3011 |
| 1341532800000 | 2980.28 |
| 1341792000000 | 2946.37 |
| 1341878400000 | 2978.77 |
| 1341964800000 | 3008.43 |
| 1342051200000 | 2962.76 |
| 1342137600000 | 2992.15 |
| 1342396800000 | 3002.04 |
| 1342483200000 | 3030.14 |
| 1342569600000 | 3033.68 |
| 1342656000000 | 3039.24 |
| 1342742400000 | 3037.37 |
| 1343001600000 | 2982.86 |
| 1343088000000 | 2976.67 |
| 1343174400000 | 2982.45 |
| 1343260800000 | 2999.73 |
| 1343347200000 | 3032.5 |
| 1343606400000 | 3030.28 |
| 1343692800000 | 3036.58 |
| 1343779200000 | 3061.56 |
| 1343865600000 | 3034.31 |
| 1343952000000 | 3063.15 |
| 1344211200000 | 3071.1 |
| 1344297600000 | 3079.07 |
| 1344384000000 | 3071.98 |
| 1344470400000 | 3093.78 |
| 1344556800000 | 3071.97 |
| 1344816000000 | 3075.81 |
| 1344902400000 | 3105.66 |
| 1344988800000 | 3109.77 |
| 1345075200000 | 3138.87 |
| 1345161600000 | 3142.71 |
| 1345420800000 | 3137.77 |
| 1345507200000 | 3145.1 |
| 1345593600000 | 3139.35 |
| 1345680000000 | 3118.93 |
| 1345766400000 | 3112.3 |
| 1346025600000 | 3103.82 |
| 1346112000000 | 3087.8 |
| 1346198400000 | 3100.98 |
| 1346284800000 | 3074.55 |
| 1346371200000 | 3084.41 |
| 1346630400000 | 3092.67 |
| 1346716800000 | 3094.46 |
| 1346803200000 | 3071.81 |
| 1346889600000 | 3100.72 |
| 1346976000000 | 3104.13 |
| 1347235200000 | 3114.87 |
| 1347321600000 | 3108.5 |
| 1347408000000 | 3142.13 |
| 1347494400000 | 3122.21 |
| 1347580800000 | 3232.6 |
| 1347840000000 | 3242.67 |
| 1347926400000 | 3208.36 |
| 1348012800000 | 3220.06 |
| 1348099200000 | 3204.09 |
| 1348185600000 | 3224.12 |
| 1348444800000 | 3172.57 |
| 1348531200000 | 3193.05 |
| 1348617600000 | 3162.45 |
| 1348704000000 | 3188.43 |
| 1348790400000 | 3207.48 |
| 1349049600000 | 3207.74 |
| 1349136000000 | 3222.9 |
| 1349222400000 | 3237.5 |
| 1349308800000 | 3246.6 |
| 1349395200000 | 3262.3 |
| 1349654400000 | 3216.88 |
| 1349740800000 | 3208.73 |
| 1349827200000 | 3202.87 |
| 1349913600000 | 3215.32 |
| 1350000000000 | 3214.24 |
| 1350259200000 | 3225.69 |
| 1350345600000 | 3243.76 |
| 1350432000000 | 3264.83 |
| 1350518400000 | 3283.79 |
| 1350604800000 | 3261.91 |
| 1350864000000 | 3272.7 |
| 1350950400000 | 3266.94 |
| 1351036800000 | 3270.35 |
| 1351123200000 | 3298.53 |
| 1351209600000 | 3268.32 |
| 1351468800000 | 3251.84 |
| 1351555200000 | 3251.7 |
| 1351641600000 | 3274.5 |
| 1351728000000 | 3264.63 |
| 1351814400000 | 3268.81 |
| 1352073600000 | 3249.21 |
| 1352160000000 | 3243.05 |
| 1352246400000 | 3240.63 |
| 1352332800000 | 3206.58 |
| 1352419200000 | 3194.3 |
| 1352678400000 | 3189.24 |
| 1352764800000 | 3191.77 |
| 1352851200000 | 3206.83 |
| 1352937600000 | 3213.21 |
| 1353024000000 | 3208.1 |
| 1353283200000 | 3199.93 |
| 1353369600000 | 3230.58 |
| 1353456000000 | 3255.82 |
| 1353542400000 | 3283.7 |
| 1353628800000 | 3274.14 |
| 1353888000000 | 3271.68 |
| 1353974400000 | 3287.12 |
| 1354060800000 | 3280.76 |
| 1354147200000 | 3320.27 |
| 1354233600000 | 3337.33 |
| 1354492800000 | 3313.98 |
| 1354579200000 | 3303.37 |
| 1354665600000 | 3335.6 |
| 1354752000000 | 3339.65 |
| 1354838400000 | 3365.5 |
| 1355097600000 | 3368.44 |
| 1355184000000 | 3376.89 |
| 1355270400000 | 3433.76 |
| 1355356800000 | 3467.57 |
| 1355443200000 | 3450.58 |
| 1355702400000 | 3459.91 |
| 1355788800000 | 3477.62 |
| 1355875200000 | 3505.2 |
| 1355961600000 | 3517.12 |
| 1356048000000 | 3487.43 |
| 1356307200000 | 3524.78 |
| 1356566400000 | 3580.71 |
| 1356652800000 | 3599.05 |
| 1356912000000 | 3613.92 |
| 1357084800000 | 3662.45 |
| 1357171200000 | 3675.59 |
| 1357257600000 | 3710.71 |
| 1357516800000 | 3689.2 |
| 1357603200000 | 3652.41 |
| 1357689600000 | 3699.1 |
| 1357776000000 | 3713.38 |
| 1357862400000 | 3760.39 |
| 1358121600000 | 3760.5 |
| 1358208000000 | 3750.95 |
| 1358294400000 | 3746.16 |
| 1358380800000 | 3774.67 |
| 1358467200000 | 3812.02 |
| 1358726400000 | 3776.17 |
| 1358812800000 | 3712.53 |
| 1358899200000 | 3720.73 |
| 1358985600000 | 3792.49 |
| 1359072000000 | 3832.94 |
| 1359331200000 | 3803.68 |
| 1359417600000 | 3822.26 |
| 1359504000000 | 3861.19 |
| 1359590400000 | 3844.57 |
| 1359676800000 | 3917.83 |
| 1359936000000 | 3959.82 |
| 1360022400000 | 3979.47 |
| 1360108800000 | 3970.15 |
| 1360195200000 | 3951.02 |
| 1360281600000 | 3934.77 |
| 1360540800000 | 3957.69 |
| 1360627200000 | 3944.8 |
| 1360713600000 | 3991.79 |
| 1360800000000 | 3997.18 |
| 1360886400000 | 4012.33 |
| 1361145600000 | 4022.3 |
| 1361232000000 | 3999.63 |
| 1361318400000 | 4021.95 |
| 1361404800000 | 3971.27 |
| 1361491200000 | 3981.58 |
| 1361750400000 | 4022.65 |
| 1361836800000 | 3905.54 |
| 1361923200000 | 3914.3 |
| 1362009600000 | 3991.32 |
| 1362096000000 | 4046.5 |
| 1362355200000 | 4008.85 |
| 1362441600000 | 4044.56 |
| 1362528000000 | 4107.97 |
| 1362614400000 | 4145.14 |
| 1362700800000 | 4236.93 |
| 1362960000000 | 4214.05 |
| 1363046400000 | 4231.68 |
| 1363132800000 | 4215.54 |
| 1363219200000 | 4225 |
| 1363305600000 | 4183.35 |
| 1363564800000 | 4130.56 |
| 1363651200000 | 4139.65 |
| 1363737600000 | 4153.68 |
| 1363824000000 | 4139.99 |
| 1363910400000 | 4064.86 |
| 1364169600000 | 4117.4 |
| 1364256000000 | 4144.89 |
| 1364342400000 | 4190.68 |
| 1364428800000 | 4179.57 |
| 1364860800000 | 4167.02 |
| 1364947200000 | 4139.92 |
| 1365033600000 | 4281.44 |
| 1365120000000 | 4310.29 |
| 1365379200000 | 4365.82 |
| 1365465600000 | 4392.24 |
| 1365552000000 | 4451.84 |
| 1365638400000 | 4483.66 |
| 1365724800000 | 4425.11 |
| 1365984000000 | 4378.69 |
| 1366070400000 | 4377.5 |
| 1366156800000 | 4386.01 |
| 1366243200000 | 4417.13 |
| 1366329600000 | 4493.42 |
| 1366588800000 | 4486.38 |
| 1366675200000 | 4447.67 |
| 1366761600000 | 4475.8 |
| 1366848000000 | 4521.92 |
| 1366934400000 | 4451.55 |
| 1367193600000 | 4495.4 |
| 1367280000000 | 4485.02 |
| 1367366400000 | 4481.99 |
| 1367452800000 | 4511.45 |
| 1367539200000 | 4528.24 |
| 1367798400000 | 4611.57 |
| 1367884800000 | 4641.25 |
| 1367971200000 | 4678.82 |
| 1368057600000 | 4703.88 |
| 1368144000000 | 4802.74 |
| 1368403200000 | 4790.67 |
| 1368489600000 | 4819.04 |
| 1368576000000 | 4835.6 |
| 1368662400000 | 4777.35 |
| 1368748800000 | 4815.91 |
| 1369008000000 | 4831.42 |
| 1369094400000 | 4830.82 |
| 1369180800000 | 4861.18 |
| 1369267200000 | 4684.22 |
| 1369353600000 | 4676.88 |
| 1369612800000 | 4658.03 |
| 1369699200000 | 4721.82 |
| 1369785600000 | 4614.8 |
| 1369872000000 | 4581.73 |
| 1369958400000 | 4520.83 |
| 1370217600000 | 4436.2 |
| 1370304000000 | 4493.19 |
| 1370390400000 | 4423.47 |
| 1370476800000 | 4350.46 |
| 1370563200000 | 4317.99 |
| 1370822400000 | 4375.08 |
| 1370908800000 | 4181.49 |
| 1370995200000 | 4114.96 |
| 1371081600000 | 3999.14 |
| 1371168000000 | 4118.01 |
| 1371427200000 | 4138.6 |
| 1371513600000 | 4151.96 |
| 1371600000000 | 4154.81 |
| 1371686400000 | 4173.6 |
| 1371772800000 | 4120.56 |
| 1372032000000 | 4041.11 |
| 1372118400000 | 4096.18 |
| 1372204800000 | 4111.25 |
| 1372291200000 | 4219.77 |
| 1372377600000 | 4307.1 |
| 1372636800000 | 4300.38 |
| 1372723200000 | 4327.72 |
| 1372809600000 | 4253.8 |
| 1372896000000 | 4296.97 |
| 1372982400000 | 4355.51 |
| 1373241600000 | 4300.65 |
| 1373328000000 | 4327.91 |
| 1373414400000 | 4317.17 |
| 1373500800000 | 4374.58 |
| 1373587200000 | 4391.57 |
| 1373846400000 | 4406.65 |
| 1373932800000 | 4371.33 |
| 1374019200000 | 4366.82 |
| 1374105600000 | 4430.18 |
| 1374192000000 | 4423.32 |
| 1374451200000 | 4413.83 |
| 1374537600000 | 4482.76 |
| 1374624000000 | 4494.47 |
| 1374710400000 | 4408.63 |
| 1374796800000 | 4356 |
| 1375056000000 | 4314.7 |
| 1375142400000 | 4305.15 |
| 1375228800000 | 4269.65 |
| 1375315200000 | 4346.36 |
| 1375401600000 | 4321.69 |
| 1375660800000 | 4337.58 |
| 1375747200000 | 4283.24 |
| 1375833600000 | 4228.42 |
| 1375920000000 | 4218.48 |
| 1376006400000 | 4234.98 |
| 1376265600000 | 4261.82 |
| 1376352000000 | 4341.99 |
| 1376438400000 | 4328 |
| 1376524800000 | 4292.24 |
| 1376611200000 | 4257.55 |
| 1376870400000 | 4194.27 |
| 1376956800000 | 4082.12 |
| 1377043200000 | 4082.56 |
| 1377129600000 | 4085 |
| 1377216000000 | 4093.39 |
| 1377475200000 | 4088.28 |
| 1377561600000 | 3955.9 |
| 1377648000000 | 3976.69 |
| 1377734400000 | 4074.86 |
| 1377820800000 | 4071.9 |
| 1378080000000 | 4149.95 |
| 1378166400000 | 4158.56 |
| 1378252800000 | 4111.48 |
| 1378339200000 | 4127.37 |
| 1378425600000 | 4101.19 |
| 1378684800000 | 4207.48 |
| 1378771200000 | 4271.53 |
| 1378857600000 | 4275.09 |
| 1378944000000 | 4248.01 |
| 1379030400000 | 4238.46 |
| 1379289600000 | 4290.76 |
| 1379376000000 | 4319.76 |
| 1379462400000 | 4309.87 |
| 1379548800000 | 4472.8 |
| 1379635200000 | 4477.5 |
| 1379894400000 | 4373.04 |
| 1379980800000 | 4333.06 |
| 1380067200000 | 4332.99 |
| 1380153600000 | 4335.57 |
| 1380240000000 | 4301.93 |
| 1380499200000 | 4220.54 |
| 1380585600000 | 4263.77 |
| 1380672000000 | 4225.18 |
| 1380758400000 | 4247.57 |
| 1380844800000 | 4247.87 |
| 1381104000000 | 4235.8 |
| 1381190400000 | 4237.57 |
| 1381276800000 | 4244.99 |
| 1381363200000 | 4313.9799 |
| 1381449600000 | 4354.06 |
| 1381708800000 | 4333.53 |
| 1381795200000 | 4364.47 |
| 1381881600000 | 4379.67 |
| 1381968000000 | 4371.35 |
| 1382054400000 | 4395.5 |
| 1382313600000 | 4385.8 |
| 1382400000000 | 4391.52 |
| 1382486400000 | 4347.09 |
| 1382572800000 | 4372.5 |
| 1382659200000 | 4359.12 |
| 1382918400000 | 4384.56 |
| 1383004800000 | 4398.26 |
| 1383091200000 | 4397.46 |
| 1383177600000 | 4390.28 |
| 1383264000000 | 4383.32 |
| 1383523200000 | 4363.2299 |
| 1383609600000 | 4366.36 |
| 1383696000000 | 4371.76 |
| 1383782400000 | 4383.66 |
| 1383868800000 | 4358.03 |
| 1384128000000 | 4335.55 |
| 1384214400000 | 4336.71 |
| 1384300800000 | 4302.29 |
| 1384387200000 | 4359.16 |
| 1384473600000 | 4388.07 |
| 1384732800000 | 4401.15 |
| 1384819200000 | 4403.03 |
| 1384905600000 | 4363.13 |
| 1384992000000 | 4357.4799 |
| 1385078400000 | 4340.66 |
| 1385337600000 | 4347.5 |
| 1385424000000 | 4316.34 |
| 1385510400000 | 4347.84 |
| 1385596800000 | 4360.78 |
| 1385683200000 | 4391.08 |
| 1385942400000 | 4459.55 |
| 1386028800000 | 4427.04 |
| 1386115200000 | 4392.9 |
| 1386201600000 | 4331.38 |
| 1386288000000 | 4345.34 |
| 1386547200000 | 4397.02 |
| 1386633600000 | 4376.7299 |
| 1386720000000 | 4347.75 |
| 1386806400000 | 4340.72 |
| 1386892800000 | 4330.78 |
| 1387152000000 | 4298.83 |
| 1387238400000 | 4292.32 |
| 1387324800000 | 4308.58 |
| 1387411200000 | 4342.27 |
| 1387497600000 | 4341.59 |
| 1387756800000 | 4338.77 |
| 1387843200000 | 4359.26 |
| 1388102400000 | 4398.83 |
| 1388361600000 | 4413.1 |
| 1388448000000 | 4430.6 |
| 1388620800000 | 4368.91 |
| 1388707200000 | 4282.61 |
| 1388966400000 | 4248.29 |
| 1389052800000 | 4264.39 |
| 1389139200000 | 4309.37 |
| 1389225600000 | 4300.1 |
| 1389312000000 | 4290.92 |
| 1389571200000 | 4299.14 |
| 1389657600000 | 4300 |
| 1389744000000 | 4285.2299 |
| 1389830400000 | 4270.37 |
| 1389916800000 | 4266.9399 |
| 1390176000000 | 4245.54 |
| 1390262400000 | 4256.37 |
| 1390348800000 | 4249.76 |
| 1390435200000 | 4222.34 |
| 1390521600000 | 4152.68 |
| 1390780800000 | 4089.3 |
| 1390867200000 | 4110.9 |
| 1390953600000 | 4088.09 |
| 1391040000000 | 4088.03 |
| 1391126400000 | 4062.77 |
| 1391385600000 | 4021.8 |
| 1391472000000 | 3999.47 |
| 1391558400000 | 3999.02 |
| 1391644800000 | 4069.2 |
| 1391731200000 | 4119.41 |
| 1391990400000 | 4111.53 |
| 1392076800000 | 4160.8 |
| 1392163200000 | 4188.08 |
| 1392249600000 | 4162.93 |
| 1392336000000 | 4169.84 |
| 1392595200000 | 4224.25 |
| 1392681600000 | 4230.51 |
| 1392768000000 | 4241.2 |
| 1392854400000 | 4224.68 |
| 1392940800000 | 4262.47 |
| 1393200000000 | 4266.25 |
| 1393286400000 | 4248.42 |
| 1393372800000 | 4236.02 |
| 1393459200000 | 4239.49 |
| 1393545600000 | 4258.43 |
| 1393804800000 | 4218.38 |
| 1393891200000 | 4269.3 |
| 1393977600000 | 4289.8 |
| 1394064000000 | 4360.29 |
| 1394150400000 | 4356.92 |
| 1394409600000 | 4311.52 |
| 1394496000000 | 4330.87 |
| 1394582400000 | 4266.32 |
| 1394668800000 | 4269.46 |
| 1394755200000 | 4221.8 |
| 1395014400000 | 4243.7 |
| 1395100800000 | 4233.12 |
| 1395187200000 | 4233.31 |
| 1395273600000 | 4217.05 |
| 1395360000000 | 4230.33 |
| 1395619200000 | 4260.91 |
| 1395705600000 | 4266.16 |
| 1395792000000 | 4300.29 |
| 1395878400000 | 4303.12 |
| 1395964800000 | 4370.54 |
| 1396224000000 | 4396.46 |
| 1396310400000 | 4451.41 |
| 1396396800000 | 4459.04 |
| 1396483200000 | 4476.45 |
| 1396569600000 | 4466.6899 |
| 1396828800000 | 4462.24 |
| 1396915200000 | 4447.66 |
| 1397001600000 | 4452.78 |
| 1397088000000 | 4426.18 |
| 1397174400000 | 4425.67 |
| 1397433600000 | 4435.9399 |
| 1397520000000 | 4442.97 |
| 1397606400000 | 4482.83 |
| 1397692800000 | 4492.04 |
| 1398124800000 | 4506.41 |
| 1398211200000 | 4477.26 |
| 1398297600000 | 4491.76 |
| 1398384000000 | 4472.04 |
| 1398643200000 | 4470.4399 |
| 1398729600000 | 4479 |
| 1398816000000 | 4505.53 |
| 1398902400000 | 4516.02 |
| 1398988800000 | 4511.11 |
| 1399248000000 | 4504.47 |
| 1399334400000 | 4485.66 |
| 1399420800000 | 4487.92 |
| 1399507200000 | 4499.3 |
| 1399593600000 | 4515.01 |
| 1399852800000 | 4508.6899 |
| 1399939200000 | 4509.91 |
| 1400025600000 | 4556.67 |
| 1400112000000 | 4556.36 |
| 1400198400000 | 4560.79 |
| 1400457600000 | 4575.36 |
| 1400544000000 | 4550.04 |
| 1400630400000 | 4563.39 |
| 1400716800000 | 4581.02 |
| 1400803200000 | 4575.78 |
| 1401062400000 | 4569.22 |
| 1401148800000 | 4560.2 |
| 1401235200000 | 4541.78 |
| 1401321600000 | 4556.63 |
| 1401408000000 | 4533.9 |
| 1401667200000 | 4549.81 |
| 1401753600000 | 4576.1899 |
| 1401840000000 | 4563 |
| 1401926400000 | 4557.71 |
| 1402012800000 | 4599.9 |
| 1402272000000 | 4601.4 |
| 1402358400000 | 4605.1899 |
| 1402444800000 | 4583.31 |
| 1402531200000 | 4566.47 |
| 1402617600000 | 4573.26 |
| 1402876800000 | 4550.29 |
| 1402963200000 | 4547.45 |
| 1403049600000 | 4537.99 |
| 1403136000000 | 4535.47 |
| 1403222400000 | 4534.7299 |
| 1403481600000 | 4535.9 |
| 1403568000000 | 4557.56 |
| 1403654400000 | 4532.9399 |
| 1403740800000 | 4544.38 |
| 1403827200000 | 4546.3 |
| 1404086400000 | 4553.84 |
| 1404172800000 | 4555.9 |
| 1404259200000 | 4592.11 |
| 1404345600000 | 4618.51 |
| 1404432000000 | 4627.42 |
| 1404691200000 | 4657.47 |
| 1404777600000 | 4660.79 |
| 1404864000000 | 4663.3 |
| 1404950400000 | 4658.75 |
| 1405036800000 | 4660.96 |
| 1405296000000 | 4680.57 |
| 1405382400000 | 4684.78 |
| 1405468800000 | 4694.63 |
| 1405555200000 | 4694.35 |
| 1405641600000 | 4691.84 |
| 1405900800000 | 4714.67 |
| 1405987200000 | 4715.51 |
| 1406073600000 | 4755.34 |
| 1406160000000 | 4767.24 |
| 1406246400000 | 4766.4799 |
| 1406505600000 | 4759.08 |
| 1406592000000 | 4779.61 |
| 1406678400000 | 4797.2299 |
| 1406764800000 | 4787.9799 |
| 1406851200000 | 4730.72 |
| 1407110400000 | 4749.62 |
| 1407196800000 | 4792.57 |
| 1407283200000 | 4737.93 |
| 1407369600000 | 4721.22 |
| 1407456000000 | 4676.03 |
| 1407715200000 | 4732.51 |
| 1407801600000 | 4737.06 |
| 1407888000000 | 4777.26 |
| 1407974400000 | 4789.38 |
| 1408060800000 | 4800.42 |
| 1408320000000 | 4807.95 |
| 1408406400000 | 4827.64 |
| 1408492800000 | 4856.13 |
| 1408579200000 | 4881.26 |
| 1408665600000 | 4891.92 |
| 1408924800000 | 4883.86 |
| 1409011200000 | 4885.71 |
| 1409097600000 | 4912.77 |
| 1409184000000 | 4890.16 |
| 1409270400000 | 4878.52 |
| 1409529600000 | 4886.3 |
| 1409616000000 | 4922 |
| 1409702400000 | 4935.21 |
| 1409788800000 | 4927.8 |
| 1409875200000 | 4922.11 |
| 1410134400000 | 4959.07 |
| 1410220800000 | 4979.62 |
| 1410307200000 | 4975.13 |
| 1410393600000 | 4986.38 |
| 1410480000000 | 5000.12 |
| 1410739200000 | 4953.36 |
| 1410825600000 | 4920.36 |
| 1410912000000 | 4951.7299 |
| 1410998400000 | 5003.77 |
| 1411084800000 | 5041.04 |
| 1411344000000 | 5023.9 |
| 1411430400000 | 5022.63 |
| 1411516800000 | 5023.29 |
| 1411603200000 | 5009.35 |
| 1411689600000 | 5013.9 |
| 1411948800000 | 5005.54 |
| 1412035200000 | 5014.29 |
| 1412121600000 | 5007.85 |
| 1412208000000 | 4914.03 |
| 1412294400000 | 4957.7 |
| 1412553600000 | 4944.88 |
| 1412640000000 | 4906.21 |
| 1412726400000 | 4870.17 |
| 1412812800000 | 4919.58 |
| 1412899200000 | 4841.68 |
| 1413158400000 | 4763.27 |
| 1413244800000 | 4739.15 |
| 1413331200000 | 4698.35 |
| 1413417600000 | 4624.8 |
| 1413504000000 | 4693.83 |
| 1413763200000 | 4738.7 |
| 1413849600000 | 4745.32 |
| 1413936000000 | 4777.05 |
| 1414022400000 | 4841.43 |
| 1414108800000 | 4820.3 |
| 1414368000000 | 4786.82 |
| 1414454400000 | 4794.06 |
| 1414540800000 | 4853.08 |
| 1414627200000 | 4886.82 |
| 1414713600000 | 5070.52 |
| 1414972800000 | 5162.35 |
| 1415059200000 | 5110.77 |
| 1415145600000 | 5160.6899 |
| 1415232000000 | 5186.87 |
| 1415318400000 | 5201.31 |
| 1415577600000 | 5189.15 |
| 1415664000000 | 5232.1899 |
| 1415750400000 | 5204.34 |
| 1415836800000 | 5261.18 |
| 1415923200000 | 5280.84 |
| 1416182400000 | 5247.3 |
| 1416268800000 | 5294.18 |
| 1416355200000 | 5338.17 |
| 1416441600000 | 5319.12 |
| 1416528000000 | 5331.68 |
| 1416787200000 | 5370.5 |
| 1416873600000 | 5360.13 |
| 1416960000000 | 5360.6 |
| 1417046400000 | 5355.75 |
| 1417132800000 | 5363.36 |
| 1417392000000 | 5234.7 |
| 1417478400000 | 5297.36 |
| 1417564800000 | 5268.7 |
| 1417651200000 | 5270.46 |
| 1417737600000 | 5339.76 |
| 1417996800000 | 5266.4399 |
| 1418083200000 | 5203.03 |
| 1418169600000 | 5235.88 |
| 1418256000000 | 5219.2299 |
| 1418342400000 | 5170.7299 |
| 1418601600000 | 5061.41 |
| 1418688000000 | 4922.13 |
| 1418774400000 | 4957.78 |
| 1418860800000 | 5087.59 |
| 1418947200000 | 5152.85 |
| 1419206400000 | 5248.76 |
| 1419292800000 | 5275.35 |
| 1419379200000 | 5278.2 |
| 1419811200000 | 5299.27 |
| 1419897600000 | 5245.26 |
| 1419984000000 | 5257.64 |
| 1420156800000 | 5241.91 |
| 1420416000000 | 5121.27 |
| 1420502400000 | 5021.47 |
| 1420588800000 | 5049.14 |
| 1420675200000 | 5139.47 |
| 1420761600000 | 5087.43 |
| 1421020800000 | 5061.3 |
| 1421107200000 | 5072.27 |
| 1421193600000 | 4965.91 |
| 1421280000000 | 5015.26 |
| 1421366400000 | 5018.89 |
| 1421625600000 | 5022.1899 |
| 1421712000000 | 5070.21 |
| 1421798400000 | 5080.38 |
| 1421884800000 | 5111.36 |
| 1421971200000 | 5141.55 |
| 1422230400000 | 5146.2299 |
| 1422316800000 | 5138.25 |
| 1422403200000 | 5123.77 |
| 1422489600000 | 5119.26 |
| 1422576000000 | 5072.71 |
| 1422835200000 | 5096.54 |
| 1422921600000 | 5123.9399 |
| 1423008000000 | 5181.71 |
| 1423094400000 | 5152.84 |
| 1423180800000 | 5248.2 |
| 1423440000000 | 5197.29 |
| 1423526400000 | 5221.82 |
| 1423612800000 | 5264.38 |
| 1423699200000 | 5195.1 |
| 1423785600000 | 5224.12 |
| 1424044800000 | 5200.02 |
| 1424131200000 | 5204.24 |
| 1424217600000 | 5210.03 |
| 1424304000000 | 5193.51 |
| 1424390400000 | 5182.81 |
| 1424649600000 | 5165.01 |
| 1424736000000 | 5215.05 |
| 1424822400000 | 5225.76 |
| 1424908800000 | 5246.99 |
| 1424995200000 | 5215.21 |
| 1425254400000 | 5231.21 |
| 1425340800000 | 5215.57 |
| 1425427200000 | 5194.57 |
| 1425513600000 | 5174.67 |
| 1425600000000 | 5239.46 |
| 1425859200000 | 5205.62 |
| 1425945600000 | 5170.53 |
| 1426032000000 | 5144.65 |
| 1426118400000 | 5151.34 |
| 1426204800000 | 5116.14 |
| 1426464000000 | 5122.74 |
| 1426550400000 | 5132.56 |
| 1426636800000 | 5115.1899 |
| 1426723200000 | 5162.91 |
| 1426809600000 | 5155.2299 |
| 1427068800000 | 5184.5 |
| 1427155200000 | 5216.37 |
| 1427241600000 | 5184.2 |
| 1427328000000 | 5172.95 |
| 1427414400000 | 5177.89 |
| 1427673600000 | 5212.04 |
| 1427760000000 | 5225.38 |
| 1427846400000 | 5217.85 |
| 1427932800000 | 5261.67 |
| 1428364800000 | 5339.31 |
| 1428451200000 | 5321.72 |
| 1428537600000 | 5346.15 |
| 1428624000000 | 5310.1899 |
| 1428883200000 | 5297.24 |
| 1428969600000 | 5314.16 |
| 1429056000000 | 5329.43 |
| 1429142400000 | 5367.17 |
| 1429228800000 | 5390.46 |
| 1429488000000 | 5366.93 |
| 1429574400000 | 5388.14 |
| 1429660800000 | 5397.46 |
| 1429747200000 | 5387.81 |
| 1429833600000 | 5422.21 |
| 1430092800000 | 5429.81 |
| 1430179200000 | 5412.33 |
| 1430265600000 | 5390.39 |
| 1430352000000 | 5371.49 |
| 1430438400000 | 5383.16 |
| 1430697600000 | 5389.3 |
| 1430784000000 | 5353.2299 |
| 1430870400000 | 5353.61 |
| 1430956800000 | 5291.24 |
| 1431043200000 | 5351.32 |
| 1431302400000 | 5356.47 |
| 1431388800000 | 5304.75 |
| 1431475200000 | 5328.4399 |
| 1431561600000 | 5365.67 |
| 1431648000000 | 5391.61 |
| 1431907200000 | 5403.07 |
| 1431993600000 | 5412.95 |
| 1432080000000 | 5405.47 |
| 1432166400000 | 5407.71 |
| 1432252800000 | 5409.59 |
| 1432512000000 | 5384.76 |
| 1432598400000 | 5403.62 |
| 1432684800000 | 5375.38 |
| 1432771200000 | 5381.81 |
| 1432857600000 | 5355.47 |
| 1433116800000 | 5365.82 |
| 1433203200000 | 5281.22 |
| 1433289600000 | 5322.86 |
| 1433376000000 | 5329.1 |
| 1433462400000 | 5352.01 |
| 1433721600000 | 5289.7299 |
| 1433808000000 | 5257.2299 |
| 1433894400000 | 5259.24 |
| 1433980800000 | 5323.3 |
| 1434067200000 | 5317.13 |
| 1434326400000 | 5261.57 |
| 1434412800000 | 5270.25 |
| 1434499200000 | 5334.96 |
| 1434585600000 | 5314.04 |
| 1434672000000 | 5295.82 |
| 1434931200000 | 5341.07 |
| 1435017600000 | 5352.41 |
| 1435104000000 | 5383.66 |
| 1435190400000 | 5338.85 |
| 1435276800000 | 5301.95 |
| 1435536000000 | 5202.59 |
| 1435622400000 | 5239.39 |
| 1435708800000 | 5269 |
| 1435795200000 | 5264.25 |
| 1435881600000 | 5269.74 |
| 1436140800000 | 5228.75 |
| 1436227200000 | 5185.38 |
| 1436313600000 | 5083.97 |
| 1436400000000 | 5082.62 |
| 1436486400000 | 5168.18 |
| 1436745600000 | 5223.4799 |
| 1436832000000 | 5213.07 |
| 1436918400000 | 5226.91 |
| 1437004800000 | 5253.88 |
| 1437091200000 | 5248.66 |
| 1437350400000 | 5246.24 |
| 1437436800000 | 5244.28 |
| 1437523200000 | 5238.79 |
| 1437609600000 | 5219.89 |
| 1437696000000 | 5174.35 |
| 1437955200000 | 5096.13 |
| 1438041600000 | 5090.65 |
| 1438128000000 | 5103.85 |
| 1438214400000 | 5086.2 |
| 1438300800000 | 5074.01 |
| 1438560000000 | 5046.93 |
| 1438646400000 | 5046.5 |
| 1438732800000 | 5076.57 |
| 1438819200000 | 5030.9399 |
| 1438905600000 | 4997.78 |
| 1439164800000 | 4983.8 |
| 1439251200000 | 4853.96 |
| 1439337600000 | 4673.39 |
| 1439424000000 | 4781.13 |
| 1439510400000 | 4767.74 |
| 1439769600000 | 4703.56 |
| 1439856000000 | 4691.79 |
| 1439942400000 | 4672.4399 |
| 1440028800000 | 4597.88 |
| 1440115200000 | 4467.42 |
| 1440374400000 | 4130.49 |
| 1440460800000 | 4276.54 |
| 1440547200000 | 4223.74 |
| 1440633600000 | 4403.82 |
| 1440720000000 | 4412.95 |
| 1440979200000 | 4391.87 |
| 1441065600000 | 4285.97 |
| 1441152000000 | 4273.7299 |
| 1441238400000 | 4318.09 |
| 1441324800000 | 4231.63 |
| 1441584000000 | 4166.05 |
| 1441670400000 | 4229.26 |
| 1441756800000 | 4355.14 |
| 1441843200000 | 4319 |
| 1441929600000 | 4309.34 |
| 1442188800000 | 4322.66 |
| 1442275200000 | 4303.57 |
| 1442361600000 | 4341.2299 |
| 1442448000000 | 4403.33 |
| 1442534400000 | 4376.16 |
| 1442793600000 | 4327.03 |
| 1442880000000 | 4272.17 |
| 1442966400000 | 4207.04 |
| 1443052800000 | 4163.52 |
| 1443139200000 | 4201.67 |
| 1443398400000 | 4077.08 |
| 1443484800000 | 4075.44 |
| 1443571200000 | 4106.49 |
| 1443657600000 | 4110.04 |
| 1443744000000 | 4052.57 |
| 1444003200000 | 4209.66 |
| 1444089600000 | 4317.45 |
| 1444176000000 | 4487.1899 |
| 1444262400000 | 4476.97 |
| 1444348800000 | 4664.77 |
| 1444608000000 | 4678.2299 |
| 1444694400000 | 4536.97 |
| 1444780800000 | 4538.28 |
| 1444867200000 | 4605.43 |
| 1444953600000 | 4628.9799 |
| 1445212800000 | 4629.92 |
| 1445299200000 | 4594 |
| 1445385600000 | 4593.33 |
| 1445472000000 | 4599.29 |
| 1445558400000 | 4685.05 |
| 1445817600000 | 4693.1899 |
| 1445904000000 | 4614.99 |
| 1445990400000 | 4594.76 |
| 1446076800000 | 4503.68 |
| 1446163200000 | 4494.2299 |
| 1446422400000 | 4514.6 |
| 1446508800000 | 4589.51 |
| 1446595200000 | 4662.41 |
| 1446681600000 | 4616.64 |
| 1446768000000 | 4641.28 |
| 1447027200000 | 4586.68 |
| 1447113600000 | 4590.47 |
| 1447200000000 | 4581.95 |
| 1447286400000 | 4558.4 |
| 1447372800000 | 4521.71 |
| 1447632000000 | 4496.05 |
| 1447718400000 | 4522.93 |
| 1447804800000 | 4496.84 |
| 1447891200000 | 4527.4 |
| 1447977600000 | 4560.46 |
| 1448236800000 | 4516.78 |
| 1448323200000 | 4526.2 |
| 1448409600000 | 4548.5 |
| 1448496000000 | 4530.93 |
| 1448582400000 | 4500.18 |
| 1448841600000 | 4474.4 |
| 1448928000000 | 4522.68 |
| 1449014400000 | 4530.52 |
| 1449100800000 | 4525.82 |
| 1449187200000 | 4531.58 |
| 1449446400000 | 4556.82 |
| 1449532800000 | 4470.87 |
| 1449619200000 | 4425.01 |
| 1449705600000 | 4401.13 |
| 1449792000000 | 4293.46 |
| 1450051200000 | 4260.32 |
| 1450137600000 | 4324.75 |
| 1450224000000 | 4355.75 |
| 1450310400000 | 4435.53 |
| 1450396800000 | 4375.6899 |
| 1450656000000 | 4371.43 |
| 1450742400000 | 4378.32 |
| 1450828800000 | 4399.39 |
| 1450915200000 | 4386.45 |
| 1451260800000 | 4386.9 |
| 1451347200000 | 4395.83 |
| 1451433600000 | 4399.26 |
| 1451520000000 | 4381.29 |
| 1451865600000 | 4235.17 |
| 1451952000000 | 4259.47 |
| 1452038400000 | 4191.63 |
| 1452124800000 | 4077.65 |
| 1452211200000 | 4073.49 |
| 1452470400000 | 4008.85 |
| 1452556800000 | 4014.27 |
| 1452643200000 | 4075.29 |
| 1452729600000 | 3988.84 |
| 1452816000000 | 3916.98 |
| 1453075200000 | 3892.29 |
| 1453161600000 | 3971.06 |
| 1453248000000 | 3818.23 |
| 1453334400000 | 3835.6 |
| 1453420800000 | 3984.33 |
| 1453680000000 | 4011.36 |
| 1453766400000 | 3963.52 |
| 1453852800000 | 3996.87 |
| 1453939200000 | 4036.23 |
| 1454025600000 | 4238.08 |
| 1454284800000 | 4203.53 |
| 1454371200000 | 4094.47 |
| 1454457600000 | 3998.52 |
| 1454544000000 | 4073.71 |
| 1454630400000 | 4139.64 |
| 1454889600000 | 4086.7 |
| 1454976000000 | 4062.31 |
| 1455062400000 | 4042.24 |
| 1455148800000 | 3931.03 |
| 1455235200000 | 3924.98 |
| 1455494400000 | 4058.56 |
| 1455580800000 | 4069.28 |
| 1455667200000 | 4041.8 |
| 1455753600000 | 4080.35 |
| 1455840000000 | 4018.36 |
| 1456099200000 | 4029.41 |
| 1456185600000 | 4003.57 |
| 1456272000000 | 3923.75 |
| 1456358400000 | 3976.21 |
| 1456444800000 | 4078.03 |
| 1456704000000 | 4035.72 |
| 1456790400000 | 4119.57 |
| 1456876800000 | 4211.62 |
| 1456963200000 | 4283.13 |
| 1457049600000 | 4371.45 |
| 1457308800000 | 4360.11 |
| 1457395200000 | 4252.35 |
| 1457481600000 | 4317.54 |
| 1457568000000 | 4338.64 |
| 1457654400000 | 4395.77 |
| 1457913600000 | 4431.33 |
| 1458000000000 | 4358.38 |
| 1458086400000 | 4393.84 |
| 1458172800000 | 4434.54 |
| 1458259200000 | 4459.13 |
| 1458518400000 | 4446.79 |
| 1458604800000 | 4448.87 |
| 1458691200000 | 4470.7 |
| 1458777600000 | 4407.58 |
| 1459209600000 | 4389.6899 |
| 1459296000000 | 4463.66 |
| 1459382400000 | 4451.34 |
| 1459468800000 | 4429.14 |
| 1459728000000 | 4395.77 |
| 1459814400000 | 4287.16 |
| 1459900800000 | 4287.82 |
| 1459987200000 | 4220.9 |
| 1460073600000 | 4250.09 |
| 1460332800000 | 4225.52 |
| 1460419200000 | 4278.03 |
| 1460505600000 | 4374.67 |
| 1460592000000 | 4368.31 |
| 1460678400000 | 4386.03 |
| 1460937600000 | 4398.38 |
| 1461024000000 | 4499.35 |
| 1461110400000 | 4480.21 |
| 1461196800000 | 4490.49 |
| 1461283200000 | 4542.76 |
| 1461542400000 | 4497.06 |
| 1461628800000 | 4481.3 |
| 1461715200000 | 4455.77 |
| 1461801600000 | 4325.07 |
| 1461888000000 | 4251.7299 |
| 1462147200000 | 4228.71 |
| 1462233600000 | 4163.25 |
| 1462320000000 | 4148.59 |
| 1462406400000 | 4149.54 |
| 1462492800000 | 4099.4399 |
| 1462752000000 | 4162.26 |
| 1462838400000 | 4175.32 |
| 1462924800000 | 4170.28 |
| 1463011200000 | 4184.91 |
| 1463097600000 | 4160.53 |
| 1463356800000 | 4159.15 |
| 1463443200000 | 4218.56 |
| 1463529600000 | 4214.01 |
| 1463616000000 | 4157.92 |
| 1463702400000 | 4190.93 |
| 1463961600000 | 4171.16 |
| 1464048000000 | 4156.61 |
| 1464134400000 | 4220 |
| 1464220800000 | 4217.52 |
| 1464307200000 | 4257.99 |
| 1464566400000 | 4286.85 |
| 1464652800000 | 4270.91 |
| 1464739200000 | 4227.16 |
| 1464825600000 | 4206.89 |
| 1464912000000 | 4186.7 |
| 1465171200000 | 4286.3 |
| 1465257600000 | 4331.37 |
| 1465344000000 | 4320.04 |
| 1465430400000 | 4271.9399 |
| 1465516800000 | 4244.02 |
| 1465776000000 | 4171.58 |
| 1465862400000 | 4128.6 |
| 1465948800000 | 4146.29 |
| 1466035200000 | 4036.79 |
| 1466121600000 | 4075.19 |
| 1466380800000 | 4144.34 |
| 1466467200000 | 4150.91 |
| 1466553600000 | 4163.1 |
| 1466640000000 | 4219.88 |
| 1466726400000 | 3978.49 |
| 1466985600000 | 3936.39 |
| 1467072000000 | 4035.92 |
| 1467158400000 | 4113.14 |
| 1467244800000 | 4160.9799 |
| 1467331200000 | 4178.97 |
| 1467590400000 | 4203.85 |
| 1467676800000 | 4140.06 |
| 1467763200000 | 4103.2299 |
| 1467849600000 | 4109.46 |
| 1467936000000 | 4090.47 |
| 1468195200000 | 4220.2 |
| 1468281600000 | 4331.62 |
| 1468368000000 | 4349.01 |
| 1468454400000 | 4386.34 |
| 1468540800000 | 4436.36 |
| 1468800000000 | 4446.9399 |
| 1468886400000 | 4459.47 |
| 1468972800000 | 4503.93 |
| 1469059200000 | 4455.53 |
| 1469145600000 | 4458.1899 |
| 1469404800000 | 4437.67 |
| 1469491200000 | 4388.91 |
| 1469577600000 | 4453.36 |
| 1469664000000 | 4428.67 |
| 1469750400000 | 4284.95 |
| 1470009600000 | 4344.81 |
| 1470096000000 | 4248.21 |
| 1470182400000 | 4221.53 |
| 1470268800000 | 4214.26 |
| 1470355200000 | 4260.24 |
| 1470614400000 | 4352.81 |
| 1470700800000 | 4332.84 |
| 1470787200000 | 4321.5 |
| 1470873600000 | 4306.4399 |
| 1470960000000 | 4277.84 |
| 1471219200000 | 4294.03 |
| 1471305600000 | 4276.89 |
| 1471392000000 | 4237.78 |
| 1471478400000 | 4278.35 |
| 1471564800000 | 4236.12 |
| 1471824000000 | 4242.51 |
| 1471910400000 | 4228.11 |
| 1471996800000 | 4256.5 |
| 1472083200000 | 4273.47 |
| 1472169600000 | 4269.8 |
| 1472428800000 | 4274.25 |
| 1472515200000 | 4296.38 |
| 1472601600000 | 4320.84 |
| 1472688000000 | 4291.78 |
| 1472774400000 | 4318.52 |
| 1473033600000 | 4332.97 |
| 1473120000000 | 4338.06 |
| 1473206400000 | 4325.52 |
| 1473292800000 | 4306.01 |
| 1473379200000 | 4293.79 |
| 1473638400000 | 4244.13 |
| 1473724800000 | 4198.78 |
| 1473811200000 | 4186.3 |
| 1473897600000 | 4210.12 |
| 1473984000000 | 4211.82 |
| 1474243200000 | 4241.83 |
| 1474329600000 | 4227.68 |
| 1474416000000 | 4210.22 |
| 1474502400000 | 4257.4399 |
| 1474588800000 | 4258.82 |
| 1474848000000 | 4215.28 |
| 1474934400000 | 4239.85 |
| 1475020800000 | 4242.9399 |
| 1475107200000 | 4317.9 |
| 1475193600000 | 4240.71 |
| 1475452800000 | 4285.82 |
| 1475539200000 | 4356.26 |
| 1475625600000 | 4363.75 |
| 1475712000000 | 4379.7 |
| 1475798400000 | 4320.61 |
| 1476057600000 | 4307.54 |
| 1476144000000 | 4281.51 |
| 1476230400000 | 4225.49 |
| 1476316800000 | 4183.36 |
| 1476403200000 | 4260.4 |
| 1476662400000 | 4239.74 |
| 1476748800000 | 4285.99 |
| 1476835200000 | 4266.01 |
| 1476921600000 | 4282.89 |
| 1477008000000 | 4260.58 |
| 1477267200000 | 4304.8 |
| 1477353600000 | 4325.12 |
| 1477440000000 | 4295.32 |
| 1477526400000 | 4311.9 |
| 1477612800000 | 4312.62 |
| 1477872000000 | 4304 |
| 1477958400000 | 4294.58 |
| 1478044800000 | 4240.54 |
| 1478131200000 | 4213.72 |
| 1478217600000 | 4191.86 |
| 1478476800000 | 4269.17 |
| 1478563200000 | 4325.4 |
| 1478649600000 | 4243.53 |
| 1478736000000 | 4347.9399 |
| 1478822400000 | 4261.07 |
| 1479081600000 | 4251.36 |
| 1479168000000 | 4299.37 |
| 1479254400000 | 4337.68 |
| 1479340800000 | 4345.39 |
| 1479427200000 | 4380.8 |
| 1479686400000 | 4379.37 |
| 1479772800000 | 4390.34 |
| 1479859200000 | 4466.88 |
| 1479945600000 | 4452.62 |
| 1480032000000 | 4482.66 |
| 1480291200000 | 4481.78 |
| 1480377600000 | 4502.84 |
| 1480464000000 | 4546.54 |
| 1480550400000 | 4620.09 |
| 1480636800000 | 4619.71 |
| 1480896000000 | 4676.47 |
| 1480982400000 | 4679.09 |
| 1481068800000 | 4682.65 |
| 1481155200000 | 4728.05 |
| 1481241600000 | 4744.86 |
| 1481500800000 | 4756.61 |
| 1481587200000 | 4761.77 |
| 1481673600000 | 4743.66 |
| 1481760000000 | 4814.71 |
| 1481846400000 | 4788.8 |
| 1482105600000 | 4707.08 |
| 1482192000000 | 4729.4 |
| 1482278400000 | 4705.25 |
| 1482364800000 | 4652.79 |
| 1482451200000 | 4630.34 |
| 1482796800000 | 4678.36 |
| 1482883200000 | 4718.8 |
| 1482969600000 | 4692.5 |
| 1483056000000 | 4726.6899 |
| 1483315200000 | 4726.6899 |
| 1483401600000 | 4768.79 |
| 1483488000000 | 4797.18 |
| 1483574400000 | 4803.66 |
| 1483660800000 | 4859.77 |
| 1483920000000 | 4860.67 |
| 1484006400000 | 4857.7299 |
| 1484092800000 | 4884.77 |
| 1484179200000 | 4800.08 |
| 1484265600000 | 4860.07 |
| 1484524800000 | 4794.36 |
| 1484611200000 | 4777.06 |
| 1484697600000 | 4775.6 |
| 1484784000000 | 4849.21 |
| 1484870400000 | 4826.9399 |
| 1485129600000 | 4791.4 |
| 1485216000000 | 4838.35 |
| 1485302400000 | 4860.46 |
| 1485388800000 | 4918.6899 |
| 1485475200000 | 4929.41 |
| 1485734400000 | 4874.37 |
| 1485820800000 | 4814.26 |
| 1485907200000 | 4863.4 |
| 1485993600000 | 4820.39 |
| 1486080000000 | 4824.55 |
| 1486339200000 | 4852.45 |
| 1486425600000 | 4839.18 |
| 1486512000000 | 4818.27 |
| 1486598400000 | 4877.9799 |
| 1486684800000 | 4919.63 |
| 1486944000000 | 4949.28 |
| 1487030400000 | 4922.1899 |
| 1487116800000 | 4941.01 |
| 1487203200000 | 4920.88 |
| 1487289600000 | 4898.29 |
| 1487548800000 | 4904.58 |
| 1487635200000 | 4915.66 |
| 1487721600000 | 4953.35 |
| 1487808000000 | 4958.05 |
| 1487894400000 | 4941.66 |
| 1488153600000 | 4923.59 |
| 1488240000000 | 4914.63 |
| 1488326400000 | 5009.52 |
| 1488412800000 | 5057.6899 |
| 1488499200000 | 5036.3 |
| 1488758400000 | 5036.77 |
| 1488844800000 | 5050.27 |
| 1488931200000 | 5070.15 |
| 1489017600000 | 5036.78 |
| 1489104000000 | 5056.71 |
| 1489363200000 | 5064.1 |
| 1489449600000 | 5075.12 |
| 1489536000000 | 5077.02 |
| 1489622400000 | 5096.54 |
| 1489708800000 | 5095.1 |
| 1489968000000 | 5096.39 |
| 1490054400000 | 5059.56 |
| 1490140800000 | 4983.99 |
| 1490227200000 | 4987.08 |
| 1490313600000 | 5001.7 |
| 1490572800000 | 4971.72 |
| 1490659200000 | 5006.21 |
| 1490745600000 | 5077.93 |
| 1490832000000 | 5088.96 |
| 1490918400000 | 5079.41 |
| 1491177600000 | 5088.68 |
| 1491264000000 | 5062.4399 |
| 1491350400000 | 5074.92 |
| 1491436800000 | 5051.71 |
| 1491523200000 | 5042.54 |
| 1491782400000 | 5065.43 |
| 1491868800000 | 4995.93 |
| 1491955200000 | 5004.52 |
| 1492041600000 | 4978.66 |
| 1492473600000 | 4915.64 |
| 1492560000000 | 4916.5 |
| 1492646400000 | 4933.14 |
| 1492732800000 | 4949.85 |
| 1492992000000 | 5000.41 |
| 1493078400000 | 5093.82 |
| 1493164800000 | 5154.47 |
| 1493251200000 | 5123.57 |
| 1493337600000 | 5145.46 |
| 1493596800000 | 5155.91 |
| 1493683200000 | 5239.9399 |
| 1493769600000 | 5293.89 |
| 1493856000000 | 5300.04 |
| 1493942400000 | 5296.46 |
| 1494201600000 | 5319.17 |
| 1494288000000 | 5367.87 |
| 1494374400000 | 5355.55 |
| 1494460800000 | 5377.83 |
| 1494547200000 | 5349.03 |
| 1494806400000 | 5390.72 |
| 1494892800000 | 5341.28 |
| 1494979200000 | 5259.2299 |
| 1495065600000 | 5243.92 |
| 1495152000000 | 5283.17 |
| 1495411200000 | 5272.7 |
| 1495497600000 | 5286.65 |
| 1495584000000 | 5342.86 |
| 1495670400000 | 5356.01 |
| 1495756800000 | 5333.08 |
| 1496016000000 | 5332.54 |
| 1496102400000 | 5298.4 |
| 1496188800000 | 5298.78 |
| 1496275200000 | 5349.62 |
| 1496361600000 | 5340.8 |
| 1496620800000 | 5360.75 |
| 1496707200000 | 5310.37 |
| 1496793600000 | 5301.53 |
| 1496880000000 | 5329.43 |
| 1496966400000 | 5372.77 |
| 1497225600000 | 5327.97 |
| 1497312000000 | 5359.02 |
| 1497398400000 | 5351.28 |
| 1497484800000 | 5373.03 |
| 1497571200000 | 5352.9399 |
| 1497830400000 | 5394.56 |
| 1497916800000 | 5380.82 |
| 1498003200000 | 5339.1 |
| 1498089600000 | 5343.72 |
| 1498176000000 | 5355.42 |
| 1498435200000 | 5359.64 |
| 1498521600000 | 5407.27 |
| 1498608000000 | 5404.74 |
| 1498694400000 | 5480.79 |
| 1498780800000 | 5446.08 |
| 1499040000000 | 5490.37 |
| 1499126400000 | 5461.56 |
| 1499212800000 | 5506.46 |
| 1499299200000 | 5477.49 |
| 1499385600000 | 5510.43 |
| 1499644800000 | 5534.7 |
| 1499731200000 | 5527.4399 |
| 1499817600000 | 5475.57 |
| 1499904000000 | 5524.72 |
| 1499990400000 | 5529.61 |
| 1500249600000 | 5562.02 |
| 1500336000000 | 5538.17 |
| 1500422400000 | 5559.14 |
| 1500508800000 | 5518.7 |
| 1500595200000 | 5521.42 |
| 1500854400000 | 5526.13 |
| 1500940800000 | 5566.9799 |
| 1501027200000 | 5601.6 |
| 1501113600000 | 5628.08 |
| 1501200000000 | 5577.16 |
| 1501459200000 | 5536.05 |
| 1501545600000 | 5546.9399 |
| 1501632000000 | 5573.71 |
| 1501718400000 | 5544.07 |
| 1501804800000 | 5574.07 |
| 1502064000000 | 5555.09 |
| 1502150400000 | 5561.6899 |
| 1502236800000 | 5518.76 |
| 1502323200000 | 5512.29 |
| 1502409600000 | 5449.4799 |
| 1502668800000 | 5505.32 |
| 1502755200000 | 5532.25 |
| 1502841600000 | 5528.99 |
| 1502928000000 | 5481.71 |
| 1503014400000 | 5417.05 |
| 1503273600000 | 5412.1899 |
| 1503360000000 | 5461.57 |
| 1503446400000 | 5441.77 |
| 1503532800000 | 5468.9399 |
| 1503619200000 | 5461.58 |
| 1503878400000 | 5479.41 |
| 1503964800000 | 5434.93 |
| 1504051200000 | 5521.65 |
| 1504137600000 | 5516.2 |
| 1504224000000 | 5524.29 |
| 1504483200000 | 5429.05 |
| 1504569600000 | 5418.71 |
| 1504656000000 | 5409.64 |
| 1504742400000 | 5426.72 |
| 1504828800000 | 5411.46 |
| 1505088000000 | 5457.57 |
| 1505174400000 | 5514.15 |
| 1505260800000 | 5540.86 |
| 1505347200000 | 5534.1899 |
| 1505433600000 | 5566.35 |
| 1505692800000 | 5626.87 |
| 1505779200000 | 5592.72 |
| 1505865600000 | 5604.03 |
| 1505952000000 | 5633.7299 |
| 1506038400000 | 5623.51 |
| 1506297600000 | 5587.08 |
| 1506384000000 | 5587.18 |
| 1506470400000 | 5616.6 |
| 1506556800000 | 5605.29 |
| 1506643200000 | 5611.22 |
| 1506902400000 | 5649.77 |
| 1506988800000 | 5640.52 |
| 1507075200000 | 5650.3 |
| 1507161600000 | 5659.61 |
| 1507248000000 | 5698.81 |
| 1507507200000 | 5712.49 |
| 1507593600000 | 5703.2 |
| 1507680000000 | 5704.89 |
| 1507766400000 | 5742.38 |
| 1507852800000 | 5748.33 |
| 1508112000000 | 5740.4399 |
| 1508198400000 | 5756.54 |
| 1508284800000 | 5784.16 |
| 1508371200000 | 5747.96 |
| 1508457600000 | 5790.67 |
| 1508716800000 | 5804.86 |
| 1508803200000 | 5814.89 |
| 1508889600000 | 5833.14 |
| 1508976000000 | 5841.28 |
| 1509062400000 | 5858.08 |
| 1509321600000 | 5857.64 |
| 1509408000000 | 5879.83 |
| 1509494400000 | 5933.31 |
| 1509580800000 | 5916.62 |
| 1509667200000 | 5925.84 |
| 1509926400000 | 5929.26 |
| 1510012800000 | 5970.4799 |
| 1510099200000 | 5936.4399 |
| 1510185600000 | 5965.46 |
| 1510272000000 | 5931.2299 |
| 1510531200000 | 5928.24 |
| 1510617600000 | 5910.7 |
| 1510704000000 | 5845.4799 |
| 1510790400000 | 5802.6899 |
| 1510876800000 | 5829.65 |
| 1511136000000 | 5843.32 |
| 1511222400000 | 5893.56 |
| 1511308800000 | 5897.95 |
| 1511395200000 | 5886.4 |
| 1511481600000 | 5903.61 |
| 1511740800000 | 5869.55 |
| 1511827200000 | 5905.5 |
| 1511913600000 | 5942.66 |
| 1512000000000 | 5926.51 |
| 1512086400000 | 5977.66 |
| 1512345600000 | 5960.67 |
| 1512432000000 | 5994.14 |
| 1512518400000 | 5890.2299 |
| 1512604800000 | 5903.26 |
| 1512691200000 | 6000.43 |
| 1512950400000 | 6031.04 |
| 1513036800000 | 6065.39 |
| 1513123200000 | 6051.15 |
| 1513209600000 | 6032.39 |
| 1513296000000 | 5992.6 |
| 1513555200000 | 5989.4399 |
| 1513641600000 | 6009.96 |
| 1513728000000 | 6035.2 |
| 1513814400000 | 6043.7299 |
| 1513900800000 | 6055.35 |
| 1514332800000 | 6091.93 |
| 1514419200000 | 6090.91 |
| 1514505600000 | 6120.38 |
| 1514851200000 | 6150.05 |
| 1514937600000 | 6231.26 |
| 1515024000000 | 6333.38 |
| 1515110400000 | 6374.83 |
| 1515369600000 | 6388.82 |
| 1515456000000 | 6348.25 |
| 1515542400000 | 6291.74 |
| 1515628800000 | 6316.05 |
| 1515715200000 | 6349.29 |
| 1515974400000 | 6352.59 |
| 1516060800000 | 6376.67 |
| 1516147200000 | 6384.03 |
| 1516233600000 | 6361.27 |
| 1516320000000 | 6412.89 |
| 1516579200000 | 6442.31 |
| 1516665600000 | 6486.66 |
| 1516752000000 | 6465.25 |
| 1516838400000 | 6442.04 |
| 1516924800000 | 6434.09 |
| 1517184000000 | 6473.93 |
| 1517270400000 | 6396.15 |
| 1517356800000 | 6412.36 |
| 1517443200000 | 6430.52 |
| 1517529600000 | 6457.95 |
| 1517788800000 | 6350.13 |
| 1517875200000 | 6162.57 |
| 1517961600000 | 6166.1 |
| 1518048000000 | 6171.13 |
| 1518134400000 | 6062.68 |
| 1518393600000 | 6080.93 |
| 1518480000000 | 6074.25 |
| 1518566400000 | 6055.6899 |
| 1518652800000 | 6122.78 |
| 1518739200000 | 6113.9 |
| 1518998400000 | 6214.68 |
| 1519084800000 | 6203.32 |
| 1519171200000 | 6279.26 |
| 1519257600000 | 6198.02 |
| 1519344000000 | 6247.08 |
| 1519603200000 | 6317.2299 |
| 1519689600000 | 6317.51 |
| 1519776000000 | 6218.32 |
| 1519862400000 | 6226.46 |
| 1519948800000 | 6101.58 |
| 1520208000000 | 6067.95 |
| 1520294400000 | 6140.79 |
| 1520380800000 | 6067.88 |
| 1520467200000 | 6100.31 |
| 1520553600000 | 6160.53 |
| 1520812800000 | 6232.47 |
| 1520899200000 | 6267 |
| 1520985600000 | 6223.11 |
| 1521072000000 | 6158.26 |
| 1521158400000 | 6129.22 |
| 1521417600000 | 6089.16 |
| 1521504000000 | 6119.39 |
| 1521590400000 | 6121.6 |
| 1521676800000 | 6069.08 |
| 1521763200000 | 5960.42 |
| 1522022400000 | 5977.93 |
| 1522108800000 | 6055.84 |
| 1522195200000 | 6031.71 |
| 1522281600000 | 6067.96 |
| 1522713600000 | 6078.04 |
| 1522800000000 | 5959.85 |
| 1522886400000 | 6092.51 |
| 1522972800000 | 6094.47 |
| 1523232000000 | 6123.6 |
| 1523318400000 | 6165.14 |
| 1523404800000 | 6172.62 |
| 1523491200000 | 6189.9799 |
| 1523577600000 | 6216.9799 |
| 1523836800000 | 6199.52 |
| 1523923200000 | 6198.38 |
| 1524009600000 | 6261.16 |
| 1524096000000 | 6318.31 |
| 1524182400000 | 6296.59 |
| 1524441600000 | 6308.58 |
| 1524528000000 | 6345.1 |
| 1524614400000 | 6299.77 |
| 1524700800000 | 6315.59 |
| 1524787200000 | 6325.29 |
| 1525046400000 | 6387.07 |
| 1525132800000 | 6387.35 |
| 1525219200000 | 6357.02 |
| 1525305600000 | 6270.03 |
| 1525392000000 | 6210.21 |
| 1525651200000 | 6171.6899 |
| 1525737600000 | 6185.37 |
| 1525824000000 | 6213.08 |
| 1525910400000 | 6189.32 |
| 1525996800000 | 6232.81 |
| 1526256000000 | 6211.01 |
| 1526342400000 | 6217.78 |
| 1526428800000 | 6218.04 |
| 1526515200000 | 6237.51 |
| 1526601600000 | 6216.67 |
| 1526860800000 | 6236.22 |
| 1526947200000 | 6231.68 |
| 1527033600000 | 6051.14 |
| 1527120000000 | 6015.93 |
| 1527206400000 | 6041.57 |
| 1527465600000 | 6012.32 |
| 1527552000000 | 5975.36 |
| 1527638400000 | 5838.63 |
| 1527724800000 | 5851.58 |
| 1527811200000 | 5951.5 |
| 1528070400000 | 5996.88 |
| 1528156800000 | 6034.64 |
| 1528243200000 | 6049.72 |
| 1528329600000 | 6078.9399 |
| 1528416000000 | 5983.56 |
| 1528675200000 | 6011.58 |
| 1528761600000 | 6004.76 |
| 1528848000000 | 5962.45 |
| 1528934400000 | 5923.15 |
| 1529020800000 | 5909.17 |
| 1529280000000 | 5822.47 |
| 1529366400000 | 5718.22 |
| 1529452800000 | 5760.37 |
| 1529539200000 | 5679.26 |
| 1529625600000 | 5655 |
| 1529884800000 | 5581.37 |
| 1529971200000 | 5581.96 |
| 1530057600000 | 5565.27 |
| 1530144000000 | 5530.99 |
| 1530230400000 | 5627.54 |
| 1530489600000 | 5584.3 |
| 1530576000000 | 5562.47 |
| 1530662400000 | 5595.65 |
| 1530748800000 | 5618.57 |
| 1530835200000 | 5578.77 |
| 1531094400000 | 5665.7 |
| 1531180800000 | 5766.78 |
| 1531267200000 | 5732.71 |
| 1531353600000 | 5815.18 |
| 1531440000000 | 5817.25 |
| 1531699200000 | 5812.5 |
| 1531785600000 | 5834.18 |
| 1531872000000 | 5838.16 |
| 1531958400000 | 5870.38 |
| 1532044800000 | 5847.65 |
| 1532304000000 | 5827.52 |
| 1532390400000 | 5820.42 |
| 1532476800000 | 5873.87 |
| 1532563200000 | 5908.4799 |
| 1532649600000 | 5917.39 |
| 1532908800000 | 5932.5 |
| 1532995200000 | 5992.2299 |
| 1533081600000 | 6038.57 |
| 1533168000000 | 5939.29 |
| 1533254400000 | 5922.28 |
| 1533513600000 | 5930.55 |
| 1533600000000 | 5997.47 |
| 1533686400000 | 6010.4 |
| 1533772800000 | 6018.07 |
| 1533859200000 | 5945.9799 |
| 1534118400000 | 5851.68 |
| 1534204800000 | 5853.38 |
| 1534291200000 | 5820.83 |
| 1534377600000 | 5822.92 |
| 1534464000000 | 5809.52 |
| 1534723200000 | 5829.33 |
| 1534809600000 | 5868.38 |
| 1534896000000 | 5874.39 |
| 1534982400000 | 5973.71 |
| 1535068800000 | 5944.86 |
| 1535328000000 | 5979.24 |
| 1535414400000 | 6021.15 |
| 1535500800000 | 6031.6 |
| 1535587200000 | 5988.3 |
| 1535673600000 | 5941.52 |
| 1535932800000 | 5933.91 |
| 1536019200000 | 5931.39 |
| 1536105600000 | 5856.17 |
| 1536192000000 | 5827.32 |
| 1536278400000 | 5836.4 |
| 1536537600000 | 5814.38 |
| 1536624000000 | 5813.28 |
| 1536710400000 | 5813.67 |
| 1536796800000 | 5893.11 |
| 1536883200000 | 5950.45 |
| 1537142400000 | 5901.22 |
| 1537228800000 | 5913.17 |
| 1537315200000 | 5938.7 |
| 1537401600000 | 5969.47 |
| 1537488000000 | 6017.1 |
| 1537747200000 | 6009.05 |
| 1537833600000 | 6033.08 |
| 1537920000000 | 6032.6 |
| 1538006400000 | 6051.08 |
| 1538092800000 | 6114.22 |
| 1538352000000 | 6118.03 |
| 1538438400000 | 6074.97 |
| 1538524800000 | 6113.3 |
| 1538611200000 | 6026.21 |
| 1538697600000 | 5977.04 |
| 1538956800000 | 5899.64 |
| 1539043200000 | 5869.09 |
| 1539129600000 | 5791.3 |
| 1539216000000 | 5659.9399 |
| 1539302400000 | 5728.97 |
| 1539561600000 | 5670.42 |
| 1539648000000 | 5723.4399 |
| 1539734400000 | 5768.83 |
| 1539820800000 | 5775.7 |
| 1539907200000 | 5755.9799 |
| 1540166400000 | 5768.89 |
| 1540252800000 | 5637.47 |
| 1540339200000 | 5629.47 |
| 1540425600000 | 5623.01 |
| 1540512000000 | 5512.42 |
| 1540771200000 | 5565.12 |
| 1540857600000 | 5565.25 |
| 1540944000000 | 5673.95 |
| 1541030400000 | 5726.72 |
| 1541116800000 | 5831.87 |
| 1541376000000 | 5802.49 |
| 1541462400000 | 5817.89 |
| 1541548800000 | 5834.68 |
| 1541635200000 | 5872.87 |
| 1541721600000 | 5798.17 |
| 1541980800000 | 5722.63 |
| 1542067200000 | 5710.7299 |
| 1542153600000 | 5716.59 |
| 1542240000000 | 5708.25 |
| 1542326400000 | 5739.01 |
| 1542585600000 | 5732.74 |
| 1542672000000 | 5683.4799 |
| 1542758400000 | 5696.78 |
| 1542844800000 | 5692.4 |
| 1542931200000 | 5694.46 |
| 1543190400000 | 5798.4799 |
| 1543276800000 | 5781.54 |
| 1543363200000 | 5783.42 |
| 1543449600000 | 5789.58 |
| 1543536000000 | 5803.09 |
| 1543795200000 | 5908.71 |
| 1543881600000 | 5856.05 |
| 1543968000000 | 5838.38 |
| 1544054400000 | 5743.17 |
| 1544140800000 | 5744.81 |
| 1544400000000 | 5704.14 |
| 1544486400000 | 5684.84 |
| 1544572800000 | 5724.88 |
| 1544659200000 | 5784.9399 |
| 1544745600000 | 5701.55 |
| 1545004800000 | 5693.85 |
| 1545091200000 | 5599.59 |
| 1545177600000 | 5635.17 |
| 1545264000000 | 5586.52 |
| 1545350400000 | 5576.4 |
| 1545609600000 | 5556.08 |
| 1545868800000 | 5569.06 |
| 1545955200000 | 5578.62 |
| 1546214400000 | 5571.99 |
| 1546387200000 | 5506.51 |
| 1546473600000 | 5424.31 |
| 1546560000000 | 5512.24 |
| 1546819200000 | 5610.49 |
| 1546905600000 | 5631.27 |
| 1546992000000 | 5644.21 |
| 1547078400000 | 5722.18 |
| 1547164800000 | 5742.83 |
| 1547424000000 | 5705.24 |
| 1547510400000 | 5753.77 |
| 1547596800000 | 5783.2 |
| 1547683200000 | 5795.78 |
| 1547769600000 | 5849.14 |
| 1548028800000 | 5843.13 |
| 1548115200000 | 5803.9799 |
| 1548201600000 | 5793.09 |
| 1548288000000 | 5826.87 |
| 1548374400000 | 5885.2299 |
| 1548633600000 | 5869.47 |
| 1548720000000 | 5839.42 |
| 1548806400000 | 5841.54 |
| 1548892800000 | 5836.9399 |
| 1548979200000 | 5857.01 |
| 1549238400000 | 5873.1899 |
| 1549324800000 | 5868.21 |
| 1549411200000 | 5869.49 |
| 1549497600000 | 5896.9399 |
| 1549584000000 | 5875.88 |
| 1549843200000 | 5895.81 |
| 1549929600000 | 5897.39 |
| 1550016000000 | 5953.14 |
| 1550102400000 | 5932.6 |
| 1550188800000 | 5897.87 |
| 1550448000000 | 5927.4 |
| 1550534400000 | 5934.27 |
| 1550620800000 | 6013.21 |
| 1550707200000 | 6015.81 |
| 1550793600000 | 6009.65 |
| 1551052800000 | 6030.56 |
| 1551139200000 | 6006.62 |
| 1551225600000 | 5981.86 |
| 1551312000000 | 5944.13 |
| 1551398400000 | 5948.2 |
| 1551657600000 | 5955.97 |
| 1551744000000 | 5932.33 |
| 1551830400000 | 5906.37 |
| 1551916800000 | 5910.7 |
| 1552003200000 | 5850.42 |
| 1552262400000 | 5824.4399 |
| 1552348800000 | 5863.07 |
| 1552435200000 | 5877.59 |
| 1552521600000 | 5915.77 |
| 1552608000000 | 5937.74 |
| 1552867200000 | 5961.87 |
| 1552953600000 | 5996.99 |
| 1553040000000 | 5961.28 |
| 1553126400000 | 5942.87 |
| 1553212800000 | 5902.17 |
| 1553472000000 | 5847.1 |
| 1553558400000 | 5883.1 |
| 1553644800000 | 5841.57 |
| 1553731200000 | 5860.11 |
| 1553817600000 | 5896.45 |
| 1554076800000 | 5959.65 |
| 1554163200000 | 5989.52 |
| 1554249600000 | 6054.76 |
| 1554336000000 | 6064.97 |
| 1554422400000 | 6073.2299 |
| 1554681600000 | 6054.13 |
| 1554768000000 | 6076.76 |
| 1554854400000 | 6066.56 |
| 1554940800000 | 6056.38 |
| 1555027200000 | 6098.88 |
| 1555286400000 | 6102 |
| 1555372800000 | 6096.27 |
| 1555459200000 | 6123.95 |
| 1555545600000 | 6094.96 |
| 1555977600000 | 6134.37 |
| 1556064000000 | 6132.37 |
| 1556150400000 | 6078.24 |
| 1556236800000 | 6100.49 |
| 1556496000000 | 6169.83 |
| 1556582400000 | 6150.13 |
| 1556668800000 | 6143.65 |
| 1556755200000 | 6149.79 |
| 1556841600000 | 6136.22 |
| 1557100800000 | 6001.76 |
| 1557187200000 | 5997.24 |
| 1557273600000 | 5940.28 |
| 1557360000000 | 5853.22 |
| 1557446400000 | 5876.52 |
| 1557705600000 | 5766.04 |
| 1557792000000 | 5785.29 |
| 1557878400000 | 5762.02 |
| 1557964800000 | 5772.81 |
| 1558051200000 | 5713.56 |
| 1558310400000 | 5718.09 |
| 1558396800000 | 5733.9 |
| 1558483200000 | 5717.2299 |
| 1558569600000 | 5645.07 |
| 1558656000000 | 5650.11 |
| 1558915200000 | 5668.41 |
| 1559001600000 | 5665.51 |
| 1559088000000 | 5633.58 |
| 1559174400000 | 5646.56 |
| 1559260800000 | 5591.77 |
| 1559520000000 | 5599.45 |
| 1559606400000 | 5641.54 |
| 1559692800000 | 5646.46 |
| 1559779200000 | 5653.37 |
| 1559865600000 | 5669.49 |
| 1560124800000 | 5721.56 |
| 1560211200000 | 5762.41 |
| 1560297600000 | 5762.8 |
| 1560384000000 | 5761.8 |
| 1560470400000 | 5741.75 |
| 1560729600000 | 5739.66 |
| 1560816000000 | 5795.02 |
| 1560902400000 | 5884.2 |
| 1560988800000 | 5936.6899 |
| 1561075200000 | 5960.9399 |
| 1561334400000 | 5935.89 |
| 1561420800000 | 5909.56 |
| 1561507200000 | 5943.32 |
| 1561593600000 | 5993.54 |
| 1561680000000 | 6003.75 |
| 1561939200000 | 6126.55 |
| 1562025600000 | 6085.7299 |
| 1562112000000 | 6059.4799 |
| 1562198400000 | 6038.17 |
| 1562284800000 | 6040.31 |
| 1562544000000 | 6016.17 |
| 1562630400000 | 6008.11 |
| 1562716800000 | 6022.02 |
| 1562803200000 | 6042.49 |
| 1562889600000 | 5987.13 |
| 1563148800000 | 6009.15 |
| 1563235200000 | 6017.25 |
| 1563321600000 | 5992.65 |
| 1563408000000 | 5964.06 |
| 1563494400000 | 6010.37 |
| 1563753600000 | 5994.55 |
| 1563840000000 | 6003.55 |
| 1563926400000 | 5984.04 |
| 1564012800000 | 6033.71 |
| 1564099200000 | 5984.36 |
| 1564358400000 | 5972.9799 |
| 1564444800000 | 5956.31 |
| 1564531200000 | 5936.66 |
| 1564617600000 | 5869.77 |
| 1564704000000 | 5705.39 |
| 1564963200000 | 5580.52 |
| 1565049600000 | 5571.77 |
| 1565136000000 | 5543.55 |
| 1565222400000 | 5565.03 |
| 1565308800000 | 5518.9 |
| 1565568000000 | 5489.18 |
| 1565654400000 | 5487.16 |
| 1565740800000 | 5451.85 |
| 1565827200000 | 5406.78 |
| 1565913600000 | 5445.68 |
| 1566172800000 | 5494.65 |
| 1566259200000 | 5468.36 |
| 1566345600000 | 5466.96 |
| 1566432000000 | 5451.67 |
| 1566518400000 | 5441.75 |
| 1566777600000 | 5358.71 |
| 1566864000000 | 5345.15 |
| 1566950400000 | 5336.9 |
| 1567036800000 | 5442.57 |
| 1567123200000 | 5507.63 |
| 1567382400000 | 5468.86 |
| 1567468800000 | 5409.84 |
| 1567555200000 | 5482.21 |
| 1567641600000 | 5566.11 |
| 1567728000000 | 5593.93 |
| 1567987200000 | 5638.93 |
| 1568073600000 | 5670.47 |
| 1568160000000 | 5767.55 |
| 1568246400000 | 5786.4799 |
| 1568332800000 | 5826.7299 |
| 1568592000000 | 5805.12 |
| 1568678400000 | 5797.14 |
| 1568764800000 | 5746.9 |
| 1568851200000 | 5694.9 |
| 1568937600000 | 5718.64 |
| 1569196800000 | 5644.25 |
| 1569283200000 | 5659.35 |
| 1569369600000 | 5639.46 |
| 1569456000000 | 5649.2 |
| 1569542400000 | 5676 |
| 1569801600000 | 5662.63 |
| 1569888000000 | 5656.63 |
| 1569974400000 | 5562.49 |
| 1570060800000 | 5522.24 |
| 1570147200000 | 5526.92 |
| 1570406400000 | 5542.86 |
| 1570492800000 | 5563.84 |
| 1570579200000 | 5557.5 |
| 1570665600000 | 5585.47 |
| 1570752000000 | 5680.37 |
| 1571011200000 | 5694.76 |
| 1571097600000 | 5704.05 |
| 1571184000000 | 5722.05 |
| 1571270400000 | 5713.32 |
| 1571356800000 | 5689.02 |
| 1571616000000 | 5703.68 |
| 1571702400000 | 5738.93 |
| 1571788800000 | 5729.03 |
| 1571875200000 | 5731.05 |
| 1571961600000 | 5726.13 |
| 1572220800000 | 5762.2299 |
| 1572307200000 | 5750.65 |
| 1572393600000 | 5805.41 |
| 1572480000000 | 5797.06 |
| 1572566400000 | 5805.1 |
| 1572825600000 | 5886.1899 |
| 1572912000000 | 5965.18 |
| 1572998400000 | 5940.7299 |
| 1573084800000 | 6004.33 |
| 1573171200000 | 5989.67 |
| 1573430400000 | 5943.99 |
| 1573516800000 | 5970.81 |
| 1573603200000 | 5905.36 |
| 1573689600000 | 5859.56 |
| 1573776000000 | 5883.65 |
| 1574035200000 | 5891.96 |
| 1574121600000 | 5859.13 |
| 1574208000000 | 5832.24 |
| 1574294400000 | 5775.7 |
| 1574380800000 | 5816.09 |
| 1574640000000 | 5825.7 |
| 1574726400000 | 5810.12 |
| 1574812800000 | 5835.4799 |
| 1574899200000 | 5824.93 |
| 1574985600000 | 5773.9 |
| 1575244800000 | 5733.4399 |
| 1575331200000 | 5665.91 |
| 1575417600000 | 5675.09 |
| 1575504000000 | 5696.4799 |
| 1575590400000 | 5706.6899 |
| 1575849600000 | 5699.76 |
| 1575936000000 | 5694.91 |
| 1576022400000 | 5694.41 |
| 1576108800000 | 5790.85 |
| 1576195200000 | 5883.36 |
| 1576454400000 | 5871.9 |
| 1576540800000 | 5883.04 |
| 1576627200000 | 5943.32 |
| 1576713600000 | 5926.46 |
| 1576800000000 | 5933.91 |
| 1577059200000 | 5929.45 |
| 1577145600000 | 5913.6 |
| 1577404800000 | 5943.67 |
| 1577664000000 | 5940.9399 |
| 1577750400000 | 5927.9 |
| 1577923200000 | 5954.53 |
| 1578009600000 | 5936.34 |
| 1578268800000 | 5907.59 |
| 1578355200000 | 5969.54 |
| 1578441600000 | 5908.3 |
| 1578528000000 | 5983.35 |
| 1578614400000 | 6013.09 |
| 1578873600000 | 6039.2299 |
| 1578960000000 | 6029.7299 |
| 1579046400000 | 5988.42 |
| 1579132800000 | 6030.67 |
| 1579219200000 | 6042.8 |
| 1579478400000 | 5993.05 |
| 1579564800000 | 5925.08 |
| 1579651200000 | 5923.76 |
| 1579737600000 | 5854.39 |
| 1579824000000 | 5855.17 |
| 1580083200000 | 5742.96 |
| 1580169600000 | 5659.56 |
| 1580256000000 | 5662.64 |
| 1580342400000 | 5598.78 |
| 1580428800000 | 5534.04 |
| 1580688000000 | 5488.21 |
| 1580774400000 | 5597.35 |
| 1580860800000 | 5635.52 |
| 1580947200000 | 5689.93 |
| 1581033600000 | 5613.9799 |
| 1581292800000 | 5569.01 |
| 1581379200000 | 5595.2 |
| 1581465600000 | 5642.96 |
| 1581552000000 | 5613.96 |
| 1581638400000 | 5609.59 |
| 1581897600000 | 5618.01 |
| 1581984000000 | 5574.11 |
| 1582070400000 | 5664.59 |
| 1582156800000 | 5680.15 |
| 1582243200000 | 5621.53 |
| 1582502400000 | 5421.9 |
| 1582588800000 | 5419.4399 |
| 1582675200000 | 5316.04 |
| 1582761600000 | 5328.9399 |
| 1582848000000 | 5044.28 |
| 1583107200000 | 5049.43 |
| 1583193600000 | 5097.71 |
| 1583280000000 | 5118.51 |
| 1583366400000 | 5054.22 |
| 1583452800000 | 4899.02 |
| 1583712000000 | 4316.07 |
| 1583798400000 | 4413.96 |
| 1583884800000 | 4417.31 |
| 1583971200000 | 4155.07 |
| 1584057600000 | 4140.37 |
| 1584316800000 | 3849.38 |
| 1584403200000 | 3836.63 |
| 1584489600000 | 3818.19 |
| 1584576000000 | 3726.28 |
| 1584662400000 | 4017.72 |
| 1584921600000 | 3699.38 |
| 1585008000000 | 3861.19 |
| 1585094400000 | 4044.33 |
| 1585180800000 | 4083.13 |
| 1585267200000 | 4130.95 |
| 1585526400000 | 3977.84 |
| 1585612800000 | 4070.86 |
| 1585699200000 | 3947.12 |
| 1585785600000 | 4060.21 |
| 1585872000000 | 4052.69 |
| 1586131200000 | 4187.92 |
| 1586217600000 | 4353.89 |
| 1586304000000 | 4256.81 |
| 1586390400000 | 4305.17 |
| 1586822400000 | 4336.92 |
| 1586908800000 | 4275.64 |
| 1586995200000 | 4190.16 |
| 1587081600000 | 4274.3 |
| 1587340800000 | 4285.96 |
| 1587427200000 | 4183.08 |
| 1587513600000 | 4192.8 |
| 1587600000000 | 4213.24 |
| 1587686400000 | 4157.97 |
| 1587945600000 | 4190.35 |
| 1588032000000 | 4182.18 |
| 1588118400000 | 4201.13 |
| 1588204800000 | 4370.5 |
| 1588291200000 | 4360.14 |
| 1588550400000 | 4262.4 |
| 1588636800000 | 4250.21 |
| 1588723200000 | 4214.87 |
| 1588809600000 | 4215.41 |
| 1588896000000 | 4254.33 |
| 1589155200000 | 4328.87 |
| 1589241600000 | 4294.11 |
| 1589328000000 | 4262.65 |
| 1589414400000 | 4179.07 |
| 1589500800000 | 4179.22 |
| 1589760000000 | 4210.87 |
| 1589846400000 | 4336.49 |
| 1589932800000 | 4337.27 |
| 1590019200000 | 4354.58 |
| 1590105600000 | 4256.79 |
| 1590364800000 | 4278.09 |
| 1590451200000 | 4335.6899 |
| 1590537600000 | 4366.4 |
| 1590624000000 | 4386.7299 |
| 1590710400000 | 4429.89 |
| 1590969600000 | 4487.86 |
| 1591056000000 | 4694.36 |
| 1591142400000 | 4884.6899 |
| 1591228800000 | 4948.75 |
| 1591315200000 | 5070.59 |
| 1591574400000 | 5119.38 |
| 1591660800000 | 5050.6899 |
| 1591747200000 | 5025.37 |
| 1591833600000 | 4869.84 |
| 1591920000000 | 4830.34 |
| 1592179200000 | 4689.82 |
| 1592265600000 | 4816.79 |
| 1592352000000 | 4817.24 |
| 1592438400000 | 4759.16 |
| 1592524800000 | 4754.81 |
| 1592784000000 | 4721.34 |
| 1592870400000 | 4701.78 |
| 1592956800000 | 4727.06 |
| 1593043200000 | 4679.28 |
| 1593129600000 | 4690.79 |
| 1593388800000 | 4678.2299 |
| 1593475200000 | 4708.37 |
| 1593561600000 | 4737.26 |
| 1593648000000 | 4794.83 |
| 1593734400000 | 4799.04 |
| 1593993600000 | 4848.1 |
| 1594080000000 | 4809.03 |
| 1594166400000 | 4853.09 |
| 1594252800000 | 4832.12 |
| 1594339200000 | 4777.87 |
| 1594598400000 | 4786.26 |
| 1594684800000 | 4768.61 |
| 1594771200000 | 4801.4 |
| 1594857600000 | 4772.17 |
| 1594944000000 | 4761.67 |
| 1595203200000 | 4720.67 |
| 1595289600000 | 4784.25 |
| 1595376000000 | 4758.21 |
| 1595462400000 | 4773.83 |
| 1595548800000 | 4640.5 |
| 1595808000000 | 4633.88 |
| 1595894400000 | 4617.9799 |
| 1595980800000 | 4611.58 |
| 1596067200000 | 4535.74 |
| 1596153600000 | 4597.62 |
| 1596412800000 | 4499.32 |
| 1596499200000 | 4534.1 |
| 1596585600000 | 4582.59 |
| 1596672000000 | 4628.34 |
| 1596758400000 | 4623.31 |
| 1597017600000 | 4612.92 |
| 1597104000000 | 4660.56 |
| 1597190400000 | 4740.36 |
| 1597276800000 | 4791.9399 |
| 1597363200000 | 4739.86 |
| 1597622400000 | 4716.07 |
| 1597708800000 | 4707.86 |
| 1597795200000 | 4693.72 |
| 1597881600000 | 4657.99 |
| 1597968000000 | 4646.8 |
| 1598227200000 | 4654.61 |
| 1598313600000 | 4739.82 |
| 1598400000000 | 4703 |
| 1598486400000 | 4699.79 |
| 1598572800000 | 4663.85 |
| 1598832000000 | 4652.39 |
| 1598918400000 | 4667.84 |
| 1599004800000 | 4696.25 |
| 1599091200000 | 4653.59 |
| 1599177600000 | 4627.02 |
| 1599436800000 | 4627.1899 |
| 1599523200000 | 4599.15 |
| 1599609600000 | 4572.37 |
| 1599696000000 | 4517.49 |
| 1599782400000 | 4517.34 |
| 1600041600000 | 4512.46 |
| 1600128000000 | 4520.9 |
| 1600214400000 | 4494.27 |
| 1600300800000 | 4455.35 |
| 1600387200000 | 4437.25 |
| 1600646400000 | 4396.08 |
| 1600732800000 | 4357.86 |
| 1600819200000 | 4342.2 |
| 1600905600000 | 4279.33 |
| 1600992000000 | 4324.21 |
| 1601251200000 | 4345.2299 |
| 1601337600000 | 4339.54 |
| 1601424000000 | 4314.75 |
| 1601510400000 | 4397.86 |
| 1601596800000 | 4348.17 |
| 1601856000000 | 4400.74 |
| 1601942400000 | 4455.99 |
| 1602028800000 | 4469.6899 |
| 1602115200000 | 4504.86 |
| 1602201600000 | 4504.4 |
| 1602460800000 | 4503.34 |
| 1602547200000 | 4532.21 |
| 1602633600000 | 4492.62 |
| 1602720000000 | 4446.87 |
| 1602806400000 | 4464.1 |
| 1603065600000 | 4477.25 |
| 1603152000000 | 4469.33 |
| 1603238400000 | 4441.76 |
| 1603324800000 | 4453.35 |
| 1603411200000 | 4468.78 |
| 1603670400000 | 4457.62 |
| 1603756800000 | 4439.7 |
| 1603843200000 | 4392.89 |
| 1603929600000 | 4370.1899 |
| 1604016000000 | 4328.93 |
| 1604275200000 | 4349.4399 |
| 1604361600000 | 4431.24 |
| 1604448000000 | 4420.11 |
| 1604534400000 | 4554.56 |
| 1604620800000 | 4604.54 |
| 1604880000000 | 4766.15 |
| 1604966400000 | 5043.1 |
| 1605052800000 | 5108.3 |
| 1605139200000 | 5057.67 |
| 1605225600000 | 5041.88 |
| 1605484800000 | 5113.55 |
| 1605571200000 | 5156.12 |
| 1605657600000 | 5165.39 |
| 1605744000000 | 5124.02 |
| 1605830400000 | 5181.84 |
| 1606089600000 | 5301.89 |
| 1606176000000 | 5355.1 |
| 1606262400000 | 5388.99 |
| 1606348800000 | 5403.74 |
| 1606435200000 | 5383.82 |
| 1606694400000 | 5229.21 |
| 1606780800000 | 5326.42 |
| 1606867200000 | 5366.72 |
| 1606953600000 | 5396.13 |
| 1607040000000 | 5452.3 |
| 1607299200000 | 5433.7299 |
| 1607385600000 | 5459.72 |
| 1607472000000 | 5509.41 |
| 1607558400000 | 5517.11 |
| 1607644800000 | 5522.14 |
| 1607904000000 | 5542.84 |
| 1607990400000 | 5541.36 |
| 1608076800000 | 5573.12 |
| 1608163200000 | 5539.53 |
| 1608249600000 | 5511.22 |
| 1608508800000 | 5419.45 |
| 1608595200000 | 5375.12 |
| 1608681600000 | 5368.07 |
| 1608768000000 | 5415.18 |
| 1609113600000 | 5436.9799 |
| 1609200000000 | 5462.5 |
| 1609286400000 | 5465.32 |
| 1609372800000 | 5440.36 |
| 1609718400000 | 5483.76 |
| 1609804800000 | 5451.45 |
| 1609891200000 | 5478.7299 |
| 1609977600000 | 5565.93 |
| 1610064000000 | 5674.41 |
| 1610323200000 | 5665.1899 |
| 1610409600000 | 5660.63 |
| 1610496000000 | 5742.74 |
| 1610582400000 | 5764.68 |
| 1610668800000 | 5709.86 |
| 1610928000000 | 5649.11 |
| 1611014400000 | 5659.25 |
| 1611100800000 | 5686.79 |
| 1611187200000 | 5708.52 |
| 1611273600000 | 5647.9 |
| 1611532800000 | 5602.66 |
| 1611619200000 | 5564.68 |
| 1611705600000 | 5592.39 |
| 1611792000000 | 5514.28 |
| 1611878400000 | 5443 |
| 1612137600000 | 5500.45 |
| 1612224000000 | 5493.2 |
| 1612310400000 | 5495.96 |
| 1612396800000 | 5510.07 |
| 1612483200000 | 5531 |
| 1612742400000 | 5606.53 |
| 1612828800000 | 5613.15 |
| 1612915200000 | 5643.46 |
| 1613001600000 | 5655.18 |
| 1613088000000 | 5666.79 |
| 1613347200000 | 5723.3 |
| 1613433600000 | 5736.92 |
| 1613520000000 | 5698.4399 |
| 1613606400000 | 5651.25 |
| 1613692800000 | 5640.45 |
| 1613952000000 | 5592.99 |
| 1614038400000 | 5625.6899 |
| 1614124800000 | 5688.12 |
| 1614211200000 | 5794.51 |
| 1614297600000 | 5750.04 |
| 1614556800000 | 5830.4399 |
| 1614643200000 | 5814.89 |
| 1614729600000 | 5906.87 |
| 1614816000000 | 5938.52 |
| 1614902400000 | 5968.4399 |
| 1615161600000 | 6036.2 |
| 1615248000000 | 6055.6 |
| 1615334400000 | 6029.66 |
| 1615420800000 | 6064.1 |
| 1615507200000 | 6061.34 |
| 1615766400000 | 6072.8 |
| 1615852800000 | 6070.31 |
| 1615939200000 | 6061.34 |
| 1616025600000 | 6105.32 |
| 1616112000000 | 6085.9 |
| 1616371200000 | 6046.63 |
| 1616457600000 | 6023.85 |
| 1616544000000 | 6033.4799 |
| 1616630400000 | 6060.17 |
| 1616716800000 | 6131.9 |
| 1616976000000 | 6145.79 |
| 1617062400000 | 6166.87 |
| 1617148800000 | 6132.95 |
| 1617235200000 | 6169.49 |
| 1617667200000 | 6176.04 |
| 1617753600000 | 6164.96 |
| 1617840000000 | 6151.49 |
| 1617926400000 | 6156.58 |
| 1618185600000 | 6082.65 |
| 1618272000000 | 6069.65 |
| 1618358400000 | 6092.26 |
| 1618444800000 | 6102.4 |
| 1618531200000 | 6130.9799 |
| 1618790400000 | 6126.76 |
| 1618876800000 | 6154.14 |
| 1618963200000 | 6124.17 |
| 1619049600000 | 6156.95 |
| 1619136000000 | 6177.92 |
| 1619395200000 | 6206.45 |
| 1619481600000 | 6226.82 |
| 1619568000000 | 6249.59 |
| 1619654400000 | 6272.14 |
| 1619740800000 | 6277.57 |
| 1620000000000 | 6203.61 |
| 1620086400000 | 6208.8 |
| 1620172800000 | 6163.22 |
| 1620259200000 | 6175.35 |
| 1620345600000 | 6213.82 |
| 1620604800000 | 6223.7299 |
| 1620691200000 | 6144.65 |
| 1620777600000 | 6150.02 |
| 1620864000000 | 6151.14 |
| 1620950400000 | 6084.45 |
| 1621209600000 | 6074.95 |
| 1621296000000 | 6154.22 |
| 1621382400000 | 6066.93 |
| 1621468800000 | 6088.07 |
| 1621555200000 | 6096.86 |
| 1621814400000 | 6085.5 |
| 1621900800000 | 6127.96 |
| 1621987200000 | 6142.68 |
| 1622073600000 | 6240.89 |
| 1622160000000 | 6281.03 |
| 1622419200000 | 6240.87 |
| 1622505600000 | 6271.67 |
| 1622592000000 | 6267.9799 |
| 1622678400000 | 6293.16 |
| 1622764800000 | 6223.53 |
| 1623024000000 | 6249.4399 |
| 1623110400000 | 6251.27 |
| 1623196800000 | 6252.75 |
| 1623283200000 | 6258.91 |
| 1623369600000 | 6272.78 |
| 1623628800000 | 6273.27 |
| 1623715200000 | 6272.43 |
| 1623801600000 | 6228.68 |
| 1623888000000 | 6150.76 |
| 1623974400000 | 6143.33 |
| 1624233600000 | 6071.2299 |
| 1624320000000 | 6070.79 |
| 1624406400000 | 6059.63 |
| 1624492800000 | 6049.68 |
| 1624579200000 | 6061.53 |
| 1624838400000 | 6012.01 |
| 1624924800000 | 5982.93 |
| 1625011200000 | 6055.59 |
| 1625097600000 | 6098.66 |
| 1625184000000 | 6061.61 |
| 1625443200000 | 6056.15 |
| 1625529600000 | 6074.55 |
| 1625616000000 | 5984.52 |
| 1625702400000 | 5811.64 |
| 1625788800000 | 5880.43 |
| 1626048000000 | 5911.1 |
| 1626134400000 | 5949.12 |
| 1626220800000 | 5887.21 |
| 1626307200000 | 5893.22 |
| 1626393600000 | 5904.89 |
| 1626652800000 | 5782.5 |
| 1626739200000 | 5797.31 |
| 1626825600000 | 5836.52 |
| 1626912000000 | 5921.57 |
| 1626998400000 | 5928.77 |
| 1627257600000 | 5881.9799 |
| 1627344000000 | 5834.15 |
| 1627430400000 | 5848.14 |
| 1627516800000 | 5867.16 |
| 1627603200000 | 5844.95 |
| 1627862400000 | 5830.41 |
| 1627948800000 | 5824.15 |
| 1628035200000 | 5903.22 |
| 1628121600000 | 5888.38 |
| 1628208000000 | 5899.53 |
| 1628467200000 | 5889.85 |
| 1628553600000 | 5943.56 |
| 1628640000000 | 5939.42 |
| 1628726400000 | 5942.17 |
| 1628812800000 | 5914.99 |
| 1629072000000 | 5875.67 |
| 1629158400000 | 5882.93 |
| 1629244800000 | 5932.74 |
| 1629331200000 | 5842.61 |
| 1629417600000 | 5865.75 |
| 1629676800000 | 5896.49 |
| 1629763200000 | 5953.37 |
| 1629849600000 | 6031.51 |
| 1629936000000 | 6044.17 |
| 1630022400000 | 6050.32 |
| 1630281600000 | 6123.92 |
| 1630368000000 | 6088.67 |
| 1630454400000 | 6094.86 |
| 1630540800000 | 6110.9799 |
| 1630627200000 | 6102.81 |
| 1630886400000 | 6141.26 |
| 1630972800000 | 6149.8 |
| 1631059200000 | 6091.6 |
| 1631145600000 | 6076.43 |
| 1631232000000 | 6103.79 |
| 1631491200000 | 6056.41 |
| 1631577600000 | 6034.4399 |
| 1631664000000 | 5999.33 |
| 1631750400000 | 6000.3 |
| 1631836800000 | 6000.9399 |
| 1632096000000 | 5864.51 |
| 1632182400000 | 5870.82 |
| 1632268800000 | 5883.03 |
| 1632355200000 | 5958.9399 |
| 1632441600000 | 5963.93 |
| 1632700800000 | 5999.17 |
| 1632787200000 | 5995.6 |
| 1632873600000 | 6026.83 |
| 1632960000000 | 6060.26 |
| 1633046400000 | 5986.87 |
| 1633305600000 | 6035.52 |
| 1633392000000 | 6054.91 |
| 1633478400000 | 6098.88 |
| 1633564800000 | 6128.17 |
| 1633651200000 | 6198.9 |
| 1633910400000 | 6259.41 |
| 1633996800000 | 6299.42 |
| 1634083200000 | 6380.93 |
| 1634169600000 | 6427.02 |
| 1634256000000 | 6458.36 |
| 1634515200000 | 6470.14 |
| 1634601600000 | 6513.4399 |
| 1634688000000 | 6529.9799 |
| 1634774400000 | 6460.83 |
| 1634860800000 | 6455.07 |
| 1635120000000 | 6457.18 |
| 1635206400000 | 6508.03 |
| 1635292800000 | 6454.02 |
| 1635379200000 | 6407.36 |
| 1635465600000 | 6428.38 |
| 1635724800000 | 6439.51 |
| 1635811200000 | 6434.2299 |
| 1635897600000 | 6415.54 |
| 1635984000000 | 6403.06 |
| 1636070400000 | 6410.88 |
| 1636329600000 | 6450.54 |
| 1636416000000 | 6407.59 |
| 1636502400000 | 6447.38 |
| 1636588800000 | 6436.62 |
| 1636675200000 | 6456.39 |
| 1636934400000 | 6474.56 |
| 1637020800000 | 6506.05 |
| 1637107200000 | 6508.47 |
| 1637193600000 | 6494.33 |
| 1637280000000 | 6433.97 |
| 1637539200000 | 6500.53 |
| 1637625600000 | 6489.37 |
| 1637712000000 | 6496.75 |
| 1637798400000 | 6480.15 |
| 1637884800000 | 6225.4399 |
| 1638144000000 | 6224.91 |
| 1638230400000 | 6066.29 |
| 1638316800000 | 6107.95 |
| 1638403200000 | 6113.18 |
| 1638489600000 | 6120.32 |
| 1638748800000 | 6150.34 |
| 1638835200000 | 6237.38 |
| 1638921600000 | 6276.9399 |
| 1639008000000 | 6267.56 |
| 1639094400000 | 6240.59 |
| 1639353600000 | 6217.67 |
| 1639440000000 | 6214.16 |
| 1639526400000 | 6225.14 |
| 1639612800000 | 6273.65 |
| 1639699200000 | 6260.35 |
| 1639958400000 | 6146.93 |
| 1640044800000 | 6199.74 |
| 1640131200000 | 6226.68 |
| 1640217600000 | 6305.52 |
| 1640304000000 | 6327.01 |
| 1640563200000 | 6360.33 |
| 1640649600000 | 6405.31 |
| 1640736000000 | 6458.07 |
| 1640822400000 | 6457.38 |
| 1640908800000 | 6465.1 |
| 1641168000000 | 6455.34 |
| 1641254400000 | 6567.56 |
| 1641340800000 | 6542.4 |
| 1641427200000 | 6503.18 |
| 1641513600000 | 6550.85 |
| 1641772800000 | 6569.11 |
| 1641859200000 | 6637.1 |
| 1641945600000 | 6633.99 |
| 1642032000000 | 6625.75 |
| 1642118400000 | 6627.02 |
| 1642377600000 | 6652.24 |
| 1642464000000 | 6641.93 |
| 1642550400000 | 6618.61 |
| 1642636800000 | 6637.32 |
| 1642723200000 | 6614.49 |
| 1642982400000 | 6584.21 |
| 1643068800000 | 6534.71 |
| 1643155200000 | 6602.89 |
| 1643241600000 | 6634.9399 |
| 1643328000000 | 6588.5 |
| 1643587200000 | 6619.99 |
| 1643673600000 | 6607.85 |
| 1643760000000 | 6603.4 |
| 1643846400000 | 6724.67 |
| 1643932800000 | 6765 |
| 1644192000000 | 6830.23 |
| 1644278400000 | 6913.08 |
| 1644364800000 | 6984.47 |
| 1644451200000 | 7030.7 |
| 1644537600000 | 7025.84 |
| 1644796800000 | 6978.74 |
| 1644883200000 | 7045.66 |
| 1644969600000 | 7064.17 |
| 1645056000000 | 7050.7 |
| 1645142400000 | 7046.85 |
| 1645401600000 | 6976.3 |
| 1645488000000 | 6932.5 |
| 1645574400000 | 6946.16 |
| 1645660800000 | 6725.13 |
| 1645747200000 | 6768.42 |
| 1646006400000 | 6662.34 |
| 1646092800000 | 6686.12 |
| 1646179200000 | 6669.2299 |
| 1646265600000 | 6726.6 |
| 1646352000000 | 6628.29 |
| 1646611200000 | 6542.59 |
| 1646697600000 | 6498.32 |
| 1646784000000 | 6635.74 |
| 1646870400000 | 6675.78 |
| 1646956800000 | 6729.09 |
| 1647216000000 | 6751.48 |
| 1647302400000 | 6747.43 |
| 1647388800000 | 6917.86 |
| 1647475200000 | 6979.21 |
| 1647561600000 | 6996.47 |
| 1647820800000 | 7020.57 |
| 1647907200000 | 7126.39 |
| 1647993600000 | 7172.89 |
| 1648080000000 | 7287.89 |
| 1648166400000 | 7284.2 |
| 1648425600000 | 7404.44 |
| 1648512000000 | 7336.61 |
| 1648598400000 | 7335.29 |
| 1648684800000 | 7262.26 |
| 1648771200000 | 7342.37 |
| 1649030400000 | 7332.02 |
| 1649116800000 | 7403.01 |
| 1649203200000 | 7401.52 |
| 1649289600000 | 7375.38 |
| 1649376000000 | 7394.37 |
| 1649635200000 | 7419.95 |
| 1649721600000 | 7341.86 |
| 1649808000000 | 7403.57 |
| 1649894400000 | 7419.79 |
| 1650326400000 | 7538.79 |
| 1650412800000 | 7510.23 |
| 1650499200000 | 7571.69 |
| 1650585600000 | 7575.23 |
| 1650844800000 | 7467.21 |
| 1650931200000 | 7397.27 |
| 1651017600000 | 7432.36 |
| 1651104000000 | 7564.23 |
| 1651190400000 | 7565.41 |
| 1651449600000 | 7587.01 |
| 1651536000000 | 7558.97 |
| 1651622400000 | 7577.9 |
| 1651708800000 | 7601.79 |
| 1651795200000 | 7527.24 |
| 1652054400000 | 7386.27 |
| 1652140800000 | 7337.09 |
| 1652227200000 | 7344.39 |
| 1652313600000 | 7092.83 |
| 1652400000000 | 7195.07 |
| 1652659200000 | 7181.88 |
| 1652745600000 | 7256.03 |
| 1652832000000 | 7256.61 |
| 1652918400000 | 7140.65 |
| 1653004800000 | 7267.47 |
| 1653264000000 | 7224.66 |
| 1653350400000 | 7116.45 |
| 1653436800000 | 7141 |
| 1653523200000 | 7184.93 |
| 1653609600000 | 7250.14 |
| 1653868800000 | 7305.39 |
| 1653955200000 | 7390.57 |
| 1654041600000 | 7438.19 |
| 1654128000000 | 7408.8 |
| 1654214400000 | 7473.3 |
| 1654473600000 | 7511 |
| 1654560000000 | 7552.53 |
| 1654646400000 | 7608.7 |
| 1654732800000 | 7565.88 |
| 1654819200000 | 7445.67 |
| 1655078400000 | 7277.07 |
| 1655164800000 | 7326.48 |
| 1655251200000 | 7262.52 |
| 1655337600000 | 7131.53 |
| 1655424000000 | 7200.31 |
| 1655683200000 | 7152.27 |
| 1655769600000 | 7279.13 |
| 1655856000000 | 7168.52 |
| 1655942400000 | 7081.11 |
| 1656028800000 | 7124.47 |
| 1656288000000 | 7185.24 |
| 1656374400000 | 7284.96 |
| 1656460800000 | 7273.33 |
| 1656547200000 | 7122.91 |
| 1656633600000 | 7036.17 |
| 1656892800000 | 7087.84 |
| 1656979200000 | 7063.97 |
| 1657065600000 | 6989.11 |
| 1657152000000 | 7051.88 |
| 1657238400000 | 7063.31 |
| 1657497600000 | 7108.95 |
| 1657584000000 | 7076.45 |
| 1657670400000 | 7042.6 |
| 1657756800000 | 7117.44 |
| 1657843200000 | 7106.9 |
| 1658102400000 | 7165.12 |
| 1658188800000 | 7154.06 |
| 1658275200000 | 7254.35 |
| 1658361600000 | 7216.46 |
| 1658448000000 | 7180.29 |
| 1658707200000 | 7227.73 |
| 1658793600000 | 7226.82 |
| 1658880000000 | 7312 |
| 1658966400000 | 7221.84 |
| 1659052800000 | 7147.16 |
| 1659312000000 | 7168.32 |
| 1659398400000 | 7168.35 |
| 1659484800000 | 7340.26 |
| 1659571200000 | 7326.53 |
| 1659657600000 | 7511.5 |
| 1659916800000 | 7491.35 |
| 1660003200000 | 7512.24 |
| 1660089600000 | 7398.07 |
| 1660176000000 | 7501.5 |
| 1660262400000 | 7535.6 |
| 1660521600000 | 7445.52 |
| 1660608000000 | 7509.18 |
| 1660694400000 | 7585.12 |
| 1660780800000 | 7587.24 |
| 1660867200000 | 7639.27 |
| 1661126400000 | 7618.96 |
| 1661212800000 | 7596.39 |
| 1661299200000 | 7622.89 |
| 1661385600000 | 7658.36 |
| 1661472000000 | 7670.49 |
| 1661731200000 | 7675.98 |
| 1661817600000 | 7729.13 |
| 1661904000000 | 7696.44 |
| 1661990400000 | 7693.78 |
| 1662076800000 | 7682.34 |
| 1662336000000 | 7718.47 |
| 1662422400000 | 7836.39 |
| 1662508800000 | 7878.35 |
| 1662595200000 | 7883.32 |
| 1662681600000 | 7881.38 |
| 1662940800000 | 7926.26 |
| 1663027200000 | 8010.12 |
| 1663113600000 | 7838.37 |
| 1663200000000 | 7873.65 |
| 1663286400000 | 7817.15 |
| 1663545600000 | 7815.44 |
| 1663632000000 | 7861.17 |
| 1663718400000 | 7843.23 |
| 1663804800000 | 7725.39 |
| 1663891200000 | 7690.73 |
| 1664150400000 | 7631.86 |
| 1664236800000 | 7601.75 |
| 1664323200000 | 7470.11 |
| 1664409600000 | 7472.88 |
| 1664496000000 | 7488.4 |
| 1664755200000 | 7429.39 |
| 1664841600000 | 7544.72 |
| 1664928000000 | 7608.16 |
| 1665014400000 | 7633.19 |
| 1665100800000 | 7595.97 |
| 1665360000000 | 7525.1 |
| 1665446400000 | 7465.15 |
| 1665532800000 | 7515.46 |
| 1665619200000 | 7490.5 |
| 1665705600000 | 7585.93 |
| 1665964800000 | 7568 |
| 1666051200000 | 7617.48 |
| 1666137600000 | 7668.03 |
| 1666224000000 | 7727.04 |
| 1666310400000 | 7682.42 |
| 1666569600000 | 7644.62 |
| 1666656000000 | 7623.45 |
| 1666742400000 | 7670.23 |
| 1666828800000 | 7655.64 |
| 1666915200000 | 7803.07 |
| 1667174400000 | 7927.31 |
| 1667260800000 | 7934.25 |
| 1667347200000 | 7859.21 |
| 1667433600000 | 7808.13 |
| 1667520000000 | 7899.27 |
| 1667779200000 | 7919.8 |
| 1667865600000 | 7873.85 |
| 1667952000000 | 7937.99 |
| 1668038400000 | 7693.17 |
| 1668124800000 | 7740.41 |
| 1668384000000 | 7818.3 |
| 1668470400000 | 7792.02 |
| 1668556800000 | 7767.77 |
| 1668643200000 | 7799.36 |
| 1668729600000 | 7795.35 |
| 1668988800000 | 7820.2 |
| 1669075200000 | 7810.85 |
| 1669161600000 | 7734.57 |
| 1669248000000 | 7751.94 |
| 1669334400000 | 7779.08 |
| 1669593600000 | 7746.24 |
| 1669680000000 | 7771.73 |
| 1669766400000 | 7927.69 |
| 1669852800000 | 7794.55 |
| 1669939200000 | 7730.34 |
| 1670198400000 | 7737.63 |
| 1670284800000 | 7661.31 |
| 1670371200000 | 7643.49 |
| 1670457600000 | 7641.98 |
| 1670544000000 | 7670.59 |
| 1670803200000 | 7722.42 |
| 1670889600000 | 7636.36 |
| 1670976000000 | 7657.61 |
| 1671062400000 | 7705.34 |
| 1671148800000 | 7625.84 |
| 1671408000000 | 7644.89 |
| 1671494400000 | 7341.74 |
| 1671580800000 | 7374.92 |
| 1671667200000 | 7427.79 |
| 1671753600000 | 7456.62 |
| 1672099200000 | 7562.45 |
| 1672185600000 | 7600.55 |
| 1672272000000 | 7555.41 |
| 1672358400000 | 7512.62 |
| 1672617600000 | 7520.55 |
| 1672704000000 | 7415.68 |
| 1672790400000 | 7456.08 |
| 1672876800000 | 7601.49 |
| 1672963200000 | 7527.31 |
| 1673222400000 | 7660.07 |
| 1673308800000 | 7637.14 |
| 1673395200000 | 7696.09 |
| 1673481600000 | 7555.2 |
| 1673568000000 | 7495.91 |
| 1673827200000 | 7560.5 |
| 1673913600000 | 7539.12 |
| 1674000000000 | 7588.2 |
| 1674086400000 | 7548.27 |
| 1674172800000 | 7660.04 |
| 1674432000000 | 7726.69 |
| 1674518400000 | 7694.92 |
| 1674604800000 | 7746.85 |
| 1674691200000 | 7835.14 |
| 1674777600000 | 7810.4 |
| 1675036800000 | 7809.94 |
| 1675123200000 | 7710.83 |
| 1675209600000 | 7715.83 |
| 1675296000000 | 7669.8 |
| 1675382400000 | 7813.85 |
| 1675641600000 | 7841.85 |
| 1675728000000 | 7706.77 |
| 1675814400000 | 7758.68 |
| 1675900800000 | 7673.48 |
| 1675987200000 | 7691.8 |
| 1676246400000 | 7700.75 |
| 1676332800000 | 7721.72 |
| 1676419200000 | 7707.25 |
| 1676505600000 | 7729.78 |
| 1676592000000 | 7754.36 |
| 1676851200000 | 7736.99 |
| 1676937600000 | 7768.71 |
| 1677024000000 | 7723.94 |
| 1677110400000 | 7649.93 |
| 1677196800000 | 7728.82 |
| 1677456000000 | 7635.41 |
| 1677542400000 | 7608.42 |
| 1677628800000 | 7644.49 |
| 1677715200000 | 7660.77 |
| 1677801600000 | 7646.36 |
| 1678060800000 | 7636.21 |
| 1678147200000 | 7681.5 |
| 1678233600000 | 7619.89 |
| 1678320000000 | 7569.57 |
| 1678406400000 | 7419.81 |
| 1678665600000 | 7342 |
| 1678752000000 | 7303.88 |
| 1678838400000 | 7300.07 |
| 1678924800000 | 7281.78 |
| 1679011200000 | 7338.64 |
| 1679270400000 | 7235.79 |
| 1679356800000 | 7354.3 |
| 1679443200000 | 7486.13 |
| 1679529600000 | 7435.38 |
| 1679616000000 | 7398.08 |
| 1679875200000 | 7450.59 |
| 1679961600000 | 7509.5 |
| 1680048000000 | 7656.51 |
| 1680134400000 | 7645.38 |
| 1680220800000 | 7665.22 |
| 1680480000000 | 7666.22 |
| 1680566400000 | 7690.35 |
| 1680652800000 | 7644.37 |
| 1680739200000 | 7676.3 |
| 1681171200000 | 7790.87 |
| 1681257600000 | 7791.1 |
| 1681344000000 | 7781.12 |
| 1681430400000 | 7826.84 |
| 1681689600000 | 7862.69 |
| 1681776000000 | 7824.89 |
| 1681862400000 | 7843.05 |
| 1681948800000 | 7772.31 |
| 1682035200000 | 7799.14 |
| 1682294400000 | 7811.59 |
| 1682380800000 | 7727.92 |
| 1682467200000 | 7716.1 |
| 1682553600000 | 7750.19 |
| 1682640000000 | 7885.75 |
| 1682899200000 | 7951.31 |
| 1682985600000 | 7871.11 |
| 1683072000000 | 7748.38 |
| 1683158400000 | 7678.27 |
| 1683244800000 | 7743.79 |
| 1683504000000 | 7789.63 |
| 1683590400000 | 7815.9 |
| 1683676800000 | 7805.15 |
| 1683763200000 | 7743.69 |
| 1683849600000 | 7716.58 |
| 1684108800000 | 7774.04 |
| 1684195200000 | 7785.64 |
| 1684281600000 | 7732.8 |
| 1684368000000 | 7800.74 |
| 1684454400000 | 7812.45 |
| 1684713600000 | 7848.83 |
| 1684800000000 | 7854.34 |
| 1684886400000 | 7886.92 |
| 1684972800000 | 7859.41 |
| 1685059200000 | 7876.92 |
| 1685318400000 | 7858.09 |
| 1685404800000 | 7788.52 |
| 1685491200000 | 7675.05 |
| 1685577600000 | 7643.55 |
| 1685664000000 | 7724.6 |
| 1685923200000 | 7804.57 |
| 1686009600000 | 7836.63 |
| 1686096000000 | 7847.04 |
| 1686182400000 | 7860.67 |
| 1686268800000 | 7894.34 |
| 1686528000000 | 7929.25 |
| 1686614400000 | 7925.98 |
| 1686700800000 | 7926.43 |
| 1686787200000 | 7978.75 |
| 1686873600000 | 8069.63 |
| 1687132800000 | 8058.33 |
| 1687219200000 | 8018.38 |
| 1687305600000 | 8066.9 |
| 1687392000000 | 8083.15 |
| 1687478400000 | 8057.97 |
| 1687737600000 | 8040.47 |
| 1687824000000 | 8070.58 |
| 1687910400000 | 8049.87 |
| 1687996800000 | 8092.64 |
| 1688083200000 | 8109.31 |
| 1688342400000 | 8148.17 |
| 1688428800000 | 8149.91 |
| 1688515200000 | 8140.39 |
| 1688601600000 | 8054.2 |
| 1688688000000 | 7924.83 |
| 1688947200000 | 7912.32 |
| 1689033600000 | 7918.98 |
| 1689120000000 | 7832.7 |
| 1689206400000 | 7947.13 |
| 1689292800000 | 8029.51 |
| 1689552000000 | 8039.8 |
| 1689638400000 | 8018.64 |
| 1689724800000 | 8120.98 |
| 1689811200000 | 8121.24 |
| 1689897600000 | 8203.6 |
| 1690156800000 | 8166.2 |
| 1690243200000 | 8211.35 |
| 1690329600000 | 8240.59 |
| 1690416000000 | 8307.91 |
| 1690502400000 | 8296.54 |
| 1690761600000 | 8453.25 |
| 1690848000000 | 8488.34 |
| 1690934400000 | 8410.2 |
| 1691020800000 | 8286.55 |
| 1691107200000 | 8244.62 |
| 1691366400000 | 8292.79 |
| 1691452800000 | 8329.95 |
| 1691539200000 | 8411.66 |
| 1691625600000 | 8475.15 |
| 1691712000000 | 8448.83 |
| 1691971200000 | 8422.67 |
| 1692057600000 | 8369.15 |
| 1692144000000 | 8378.24 |
| 1692230400000 | 8346 |
| 1692316800000 | 8255.78 |
| 1692576000000 | 8311.95 |
| 1692662400000 | 8341.19 |
| 1692748800000 | 8272.94 |
| 1692835200000 | 8314.58 |
| 1692921600000 | 8363.8 |
| 1693180800000 | 8416.05 |
| 1693267200000 | 8440.59 |
| 1693353600000 | 8427.77 |
| 1693440000000 | 8400.4599 |
| 1693526400000 | 8443.28 |
| 1693785600000 | 8451.75 |
| 1693872000000 | 8471.54 |
| 1693958400000 | 8510.08 |
| 1694044800000 | 8458.36 |
| 1694131200000 | 8446.06 |
| 1694390400000 | 8371.4599 |
| 1694476800000 | 8389.34 |
| 1694563200000 | 8440.82 |
| 1694649600000 | 8461.2 |
| 1694736000000 | 8558.75 |
| 1694995200000 | 8467.44 |
| 1695081600000 | 8446.17 |
| 1695168000000 | 8447.09 |
| 1695254400000 | 8351.37 |
| 1695340800000 | 8446.8 |
| 1695600000000 | 8484.9 |
| 1695686400000 | 8452.78 |
| 1695772800000 | 8467.61 |
| 1695859200000 | 8477.98 |
| 1695945600000 | 8489.18 |
| 1696204800000 | 8449.06 |
| 1696291200000 | 8313.67 |
| 1696377600000 | 8262.52 |
| 1696464000000 | 8230.68 |
| 1696550400000 | 8329.92 |
| 1696809600000 | 8299.48 |
| 1696896000000 | 8395.81 |
| 1696982400000 | 8442.19 |
| 1697068800000 | 8498.2099 |
| 1697155200000 | 8448.2099 |
| 1697414400000 | 8386.2099 |
| 1697500800000 | 8402.6299 |
| 1697587200000 | 8406.35 |
| 1697673600000 | 8302.91 |
| 1697760000000 | 8244.15 |
| 1698019200000 | 8170.45 |
| 1698105600000 | 8217.1299 |
| 1698192000000 | 8216.28 |
| 1698278400000 | 8174.1 |
| 1698364800000 | 8144.5 |
| 1698624000000 | 8120.07 |
| 1698710400000 | 8244.97 |
| 1698796800000 | 8196.36 |
| 1698883200000 | 8227.22 |
| 1698969600000 | 8324.52 |
| 1699228800000 | 8456.19 |
| 1699315200000 | 8424.73 |
| 1699401600000 | 8357.4 |
| 1699488000000 | 8374.29 |
| 1699574400000 | 8336.15 |
| 1699833600000 | 8339.2099 |
| 1699920000000 | 8333.74 |
| 1700006400000 | 8462.92 |
| 1700092800000 | 8456.1 |
| 1700179200000 | 8401.23 |
| 1700438400000 | 8360.11 |
| 1700524800000 | 8334.07 |
| 1700611200000 | 8412.25 |
| 1700697600000 | 8383.1299 |
| 1700784000000 | 8364.7 |
| 1701043200000 | 8344.26 |
| 1701129600000 | 8302.85 |
| 1701216000000 | 8289.42 |
| 1701302400000 | 8232.48 |
| 1701388800000 | 8291.77 |
| 1701648000000 | 8260.98 |
| 1701734400000 | 8241 |
| 1701820800000 | 8258.5 |
| 1701907200000 | 8020.68 |
| 1701993600000 | 8107.08 |
| 1702252800000 | 8149.56 |
| 1702339200000 | 8096.48 |
| 1702425600000 | 8025.82 |
| 1702512000000 | 7953.78 |
| 1702598400000 | 7966.1 |
| 1702857600000 | 8045.38 |
| 1702944000000 | 8114.35 |
| 1703030400000 | 8105.8 |
| 1703116800000 | 8007.78 |
| 1703203200000 | 8087.52 |
| 1703635200000 | 8155.9 |
| 1703721600000 | 8189.46 |
| 1703808000000 | 8212.43 |
| 1704153600000 | 8244.84 |
| 1704240000000 | 8247.01 |
| 1704326400000 | 8330.62 |
| 1704412800000 | 8290.28 |
| 1704672000000 | 8247.7099 |
| 1704758400000 | 8284.74 |
| 1704844800000 | 8313.69 |
| 1704931200000 | 8338.91 |
| 1705017600000 | 8252.58 |
| 1705276800000 | 8308.54 |
| 1705363200000 | 8307.12 |
| 1705449600000 | 8279.23 |
| 1705536000000 | 8257.04 |
| 1705622400000 | 8304.42 |
| 1705881600000 | 8249.61 |
| 1705968000000 | 8245.45 |
| 1706054400000 | 8199.03 |
| 1706140800000 | 8228.45 |
| 1706227200000 | 8287.42 |
| 1706486400000 | 8251.92 |
| 1706572800000 | 8256.02 |
| 1706659200000 | 8165.8 |
| 1706745600000 | 8181.38 |
| 1706832000000 | 8369.81 |
| 1707091200000 | 8303.8799 |
| 1707177600000 | 8286.29 |
| 1707264000000 | 8372.56 |
| 1707350400000 | 8421.16 |
| 1707436800000 | 8395.59 |
| 1707696000000 | 8396.6299 |
| 1707782400000 | 8489.5 |
| 1707868800000 | 8459.36 |
| 1707955200000 | 8473.05 |
| 1708041600000 | 8613.09 |
| 1708300800000 | 8612.93 |
| 1708387200000 | 8637.33 |
| 1708473600000 | 8703.32 |
| 1708560000000 | 8711.74 |
| 1708646400000 | 8634.8 |
| 1708905600000 | 8625.61 |
| 1708992000000 | 8597.29 |
| 1709078400000 | 8555.73 |
| 1709164800000 | 8513.33 |
| 1709251200000 | 8498.19 |
| 1709510400000 | 8539.49 |
| 1709596800000 | 8469.69 |
| 1709683200000 | 8513.27 |
| 1709769600000 | 8455.72 |
| 1709856000000 | 8447.44 |
| 1710115200000 | 8410.22 |
| 1710201600000 | 8477.6299 |
| 1710288000000 | 8507.06 |
| 1710374400000 | 8623.73 |
| 1710460800000 | 8658.73 |
| 1710720000000 | 8637.33 |
| 1710806400000 | 8712.36 |
| 1710892800000 | 8749.99 |
| 1710979200000 | 8840.62 |
| 1711065600000 | 8768.52 |
| 1711324800000 | 8746.97 |
| 1711411200000 | 8819.39 |
| 1711497600000 | 8796.69 |
| 1711584000000 | 8694.4 |
| 1712016000000 | 8716.4599 |
| 1712102400000 | 8665.19 |
| 1712188800000 | 8707.79 |
| 1712275200000 | 8677.65 |
| 1712534400000 | 8699.3799 |
| 1712620800000 | 8752.4 |
| 1712707200000 | 8795.85 |
| 1712793600000 | 8804.02 |
| 1712880000000 | 8754.93 |
| 1713139200000 | 8774.3799 |
| 1713225600000 | 8602.69 |
| 1713312000000 | 8630.11 |
| 1713398400000 | 8724.52 |
| 1713484800000 | 8642.18 |
| 1713744000000 | 8740.95 |
| 1713830400000 | 8819.75 |
| 1713916800000 | 8835.55 |
| 1714003200000 | 8860.85 |
| 1714089600000 | 8884.91 |
| 1714348800000 | 8861.75 |
| 1714435200000 | 8927.19 |
| 1714521600000 | 8942.47 |
| 1714608000000 | 8746.53 |
| 1714694400000 | 8756.08 |
| 1714953600000 | 8831.35 |
| 1715040000000 | 8835.49 |
| 1715126400000 | 8849.14 |
| 1715212800000 | 8874.56 |
| 1715299200000 | 8937.97 |
| 1715558400000 | 8966 |
| 1715644800000 | 9021.53 |
| 1715731200000 | 8957.44 |
| 1715817600000 | 9035.9599 |
| 1715904000000 | 9065.61 |
| 1716163200000 | 9103.35 |
| 1716249600000 | 9028.58 |
| 1716336000000 | 9054.57 |
| 1716422400000 | 9086.59 |
| 1716508800000 | 9074.2099 |
| 1716768000000 | 9016.42 |
| 1716854400000 | 9032.7099 |
| 1716940800000 | 8977.08 |
| 1717027200000 | 8907.89 |
| 1717113600000 | 8950.22 |
| 1717372800000 | 8979.9599 |
| 1717459200000 | 8917.84 |
| 1717545600000 | 8951.23 |
| 1717632000000 | 8956.99 |
| 1717718400000 | 8981.97 |
| 1717977600000 | 8929.43 |
| 1718064000000 | 8898.2 |
| 1718150400000 | 8854.48 |
| 1718236800000 | 8908.47 |
| 1718323200000 | 8819.2099 |
| 1718582400000 | 8840.15 |
| 1718668800000 | 8871.48 |
| 1718755200000 | 8893.91 |
| 1718841600000 | 8933.35 |
| 1718928000000 | 9029.76 |
| 1719187200000 | 9066.27 |
| 1719273600000 | 9074.81 |
| 1719360000000 | 9128.17 |
| 1719446400000 | 9157.22 |
| 1719532800000 | 9216.39 |
| 1719792000000 | 9284.6 |
| 1719878400000 | 9281.2 |
| 1719964800000 | 9404.6 |
| 1720051200000 | 9477.32 |
| 1720137600000 | 9458.2099 |
| 1720396800000 | 9450.75 |
| 1720483200000 | 9556.37 |
| 1720569600000 | 9639.4 |
| 1720656000000 | 9490.16 |
| 1720742400000 | 9505.15 |
| 1721001600000 | 9495.11 |
| 1721088000000 | 9462.59 |
| 1721174400000 | 9411.4599 |
| 1721260800000 | 9434.5 |
| 1721347200000 | 9382.69 |
| 1721606400000 | 9330.85 |
| 1721692800000 | 9295.26 |
| 1721779200000 | 9125.58 |
| 1721865600000 | 9092.12 |
| 1721952000000 | 9097.82 |
| 1722211200000 | 9163.56 |
| 1722297600000 | 9127.33 |
| 1722384000000 | 8988.04 |
| 1722470400000 | 8942.28 |
| 1722556800000 | 8755.73 |
| 1722816000000 | 8229 |
| 1722902400000 | 8293.22 |
| 1722988800000 | 8559.9 |
| 1723075200000 | 8629.11 |
| 1723161600000 | 8632.15 |
| 1723420800000 | 8703.68 |
| 1723507200000 | 8735.17 |
| 1723593600000 | 8833.99 |
| 1723680000000 | 9024.36 |
| 1723766400000 | 9059.65 |
| 1724025600000 | 9117.97 |
| 1724112000000 | 9155.18 |
| 1724198400000 | 9164.73 |
| 1724284800000 | 9165.16 |
| 1724371200000 | 9185.33 |
| 1724630400000 | 9200.85 |
| 1724716800000 | 9205.3799 |
| 1724803200000 | 9247.62 |
| 1724889600000 | 9301.4599 |
| 1724976000000 | 9411.54 |
| 1725235200000 | 9479.8 |
| 1725321600000 | 9403.37 |
| 1725408000000 | 9261.6299 |
| 1725494400000 | 9345.44 |
| 1725580800000 | 9283.36 |
| 1725840000000 | 9323.34 |
| 1725926400000 | 9381.82 |
| 1726012800000 | 9284.01 |
| 1726099200000 | 9391.64 |
| 1726185600000 | 9374.42 |
| 1726444800000 | 9380.8799 |
| 1726531200000 | 9539.73 |
| 1726617600000 | 9598.15 |
| 1726704000000 | 9750.26 |
| 1726790400000 | 9894.98 |
| 1727049600000 | 9896.6 |
| 1727136000000 | 9925.39 |
| 1727222400000 | 9904.82 |
| 1727308800000 | 9863.1 |
| 1727395200000 | 9732.98 |
| 1727654400000 | 9727.12 |
| 1727740800000 | 9727.2099 |
| 1727827200000 | 9797.49 |
| 1727913600000 | 9748.2099 |
| 1728000000000 | 9828.55 |
| 1728259200000 | 9768 |
| 1728345600000 | 9773.89 |
| 1728432000000 | 9829.03 |
| 1728518400000 | 9768.28 |
| 1728604800000 | 9825.48 |
| 1728864000000 | 9894.49 |
| 1728950400000 | 9836.33 |
| 1729036800000 | 9874.73 |
| 1729123200000 | 9966.15 |
| 1729209600000 | 9972.79 |
| 1729468800000 | 9973.22 |
| 1729555200000 | 9913.86 |
| 1729641600000 | 10016.2099 |
| 1729728000000 | 9932.94 |
| 1729814400000 | 9884.98 |
| 1730073600000 | 9932.1299 |
| 1730160000000 | 9931.31 |
| 1730246400000 | 9858.1 |
| 1730332800000 | 9807.56 |
| 1730419200000 | 9799.02 |
| 1730678400000 | 9799.52 |
| 1730764800000 | 9877.5 |
| 1730851200000 | 9920.74 |
| 1730937600000 | 10000.52 |
| 1731024000000 | 10046.65 |
| 1731283200000 | 10059.29 |
| 1731369600000 | 9993.74 |
| 1731456000000 | 10042.77 |
| 1731542400000 | 10063.26 |
| 1731628800000 | 10030.78 |
| 1731888000000 | 10015.86 |
| 1731974400000 | 10046.11 |
| 1732060800000 | 10082.78 |
| 1732147200000 | 9982.57 |
| 1732233600000 | 10064.97 |
| 1732492800000 | 10058.7099 |
| 1732579200000 | 9928.52 |
| 1732665600000 | 9803.11 |
| 1732752000000 | 9810.81 |
| 1732838400000 | 9717.7 |
| 1733097600000 | 9701.27 |
| 1733184000000 | 9769.9599 |
| 1733270400000 | 9909.84 |
| 1733356800000 | 9941.11 |
| 1733443200000 | 9889.29 |
| 1733702400000 | 10005.85 |
| 1733788800000 | 10089.16 |
| 1733875200000 | 10085.52 |
| 1733961600000 | 10045.06 |
| 1734048000000 | 10089.25 |
| 1734307200000 | 10139.95 |
| 1734393600000 | 9979.07 |
| 1734480000000 | 9964.55 |
| 1734566400000 | 10047.8799 |
| 1734652800000 | 9885.8799 |
| 1734912000000 | 10048.05 |
| 1734998400000 | 10088.2099 |
| 1735257600000 | 10156.04 |
| 1735516800000 | 10164.45 |
| 1735603200000 | 10135.45 |
| 1735776000000 | 10147.77 |
| 1735862400000 | 10113.09 |
| 1736121600000 | 10126.51 |
| 1736208000000 | 10174.36 |
| 1736294400000 | 10247.4599 |
| 1736380800000 | 10148.4599 |
| 1736467200000 | 10048.48 |
| 1736726400000 | 9963.94 |
| 1736812800000 | 9975.69 |
| 1736899200000 | 9924.49 |
| 1736985600000 | 9906.79 |
| 1737072000000 | 9966.2 |
| 1737331200000 | 9990.66 |
| 1737417600000 | 9990.61 |
| 1737504000000 | 10114.7099 |
| 1737590400000 | 10077.9599 |
| 1737676800000 | 10147.98 |
| 1737936000000 | 10045.2099 |
| 1738022400000 | 10091.42 |
| 1738108800000 | 10064.43 |
| 1738195200000 | 9976.4599 |
| 1738281600000 | 10103.95 |
| 1738540800000 | 9968.18 |
| 1738627200000 | 10052.74 |
| 1738713600000 | 9885.45 |
| 1738800000000 | 9800.6 |
| 1738886400000 | 9841.75 |
| 1739145600000 | 9803.62 |
| 1739232000000 | 9843.89 |
| 1739318400000 | 10044.94 |
| 1739404800000 | 9983.6299 |
| 1739491200000 | 9987.27 |
| 1739750400000 | 10019.47 |
| 1739836800000 | 10100.6299 |
| 1739923200000 | 10067.79 |
| 1740009600000 | 9933.03 |
| 1740096000000 | 9936.64 |
| 1740355200000 | 9923.57 |
| 1740441600000 | 9800.62 |
| 1740528000000 | 9860.02 |
| 1740614400000 | 9792.8799 |
| 1740700800000 | 9682.47 |
| 1740960000000 | 9750.41 |
| 1741046400000 | 9590.69 |
| 1741132800000 | 9774.67 |
| 1741219200000 | 9745.16 |
| 1741305600000 | 9694.7 |
| 1741564800000 | 9578.54 |
| 1741651200000 | 9476.41 |
| 1741737600000 | 9489.67 |
| 1741824000000 | 9460.02 |
| 1741910400000 | 9537.08 |
| 1742169600000 | 9651.8 |
| 1742256000000 | 9720.4 |
| 1742342400000 | 9760.02 |
| 1742428800000 | 9700.29 |
| 1742515200000 | 9728.89 |
| 1742774400000 | 9831.59 |
| 1742860800000 | 9846.37 |
| 1742947200000 | 10004.15 |
| 1743033600000 | 10100.41 |
| 1743120000000 | 9968.41 |
| 1743379200000 | 9891.59 |
| 1743465600000 | 9853.2099 |
| 1743552000000 | 9892.23 |
| 1743638400000 | 9589.7 |
| 1743724800000 | 9366.89 |
| 1743984000000 | 9076.12 |
| 1744070400000 | 8704.3799 |
| 1744156800000 | 8462.23 |
| 1744243200000 | 8938.17 |
| 1744329600000 | 8851.47 |
| 1744588800000 | 8970.99 |
| 1744675200000 | 9030.65 |
| 1744761600000 | 9042.09 |
| 1744848000000 | 9098.41 |
| 1745280000000 | 9084.28 |
| 1745366400000 | 9304.66 |
| 1745452800000 | 9297.05 |
| 1745539200000 | 9393.5 |
| 1745798400000 | 9345.85 |
| 1745884800000 | 9355.74 |
| 1745971200000 | 9492.1299 |
| 1746057600000 | 9655.48 |
| 1746144000000 | 9709.74 |
| 1746403200000 | 9746.58 |
| 1746489600000 | 9665.86 |
| 1746576000000 | 9717.62 |
| 1746662400000 | 9716.8 |
| 1746748800000 | 9742.58 |
| 1747008000000 | 9932.22 |
| 1747094400000 | 9999.29 |
| 1747180800000 | 9958.66 |
| 1747267200000 | 9955.61 |
| 1747353600000 | 10023.39 |
| 1747612800000 | 9963.62 |
| 1747699200000 | 9904.15 |
| 1747785600000 | 9902.74 |
| 1747872000000 | 9834.8799 |
| 1747958400000 | 9871.76 |
| 1748217600000 | 9893.7099 |
| 1748304000000 | 9957.6299 |
| 1748390400000 | 10011.17 |
| 1748476800000 | 9969.28 |
| 1748563200000 | 9870.83 |
| STOXX ASEAN-Five Select Dividend 50 | |
|---|---|
| 2018 | -9.0934994079578 |
| 2019 | 6.4904605116377 |
| 2020 | -8.2855364197544 |
| 2021 | 18.994968170905 |
| 2022 | 16.40655954419 |
| 2023 | 9.4673583144778 |
| 2024 | 23.719440245427 |
| 2025 | -6.3408637433907 |
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 | 10.187% |
| Oversea-Chinese Banking Corp. | Banks | Singapore | 9.875% |
| United Overseas Bank Ltd. | Banks | Singapore | 9.645% |
| PTT PCL | Energy | Thailand | 5.601% |
| Public Bank Bhd | Banks | Malaysia | 5.544% |
| Bank Mandiri Tbk PT | Banks | Indonesia | 5.286% |
| Malayan Banking Bhd | Banks | Malaysia | 5.277% |
| SCB X PUBLIC COMPANY LIMITED | Banks | Thailand | 4.111% |
| CIMB Group Holdings Bhd | Banks | Malaysia | 4.098% |
| PT TELKOM INDONESIA TBK | Telecommunications | Indonesia | 3.631% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.