Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Emerging Markets Technology
- 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 Emerging Markets Technology Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Emerging Markets in the ICB Technology Industry. STOXX Emerging Markets Technology Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Emerging Markets Technology | 3,829.6 | 2,291.9 | 9.9 | 0.8 | 769.5 | 0.0 | 33.6 | 0.0 | 6.1 |
| STOXX Emerging Markets | 23,785.9 | 8,229.3 | 3.8 | 0.9 | 769.5 | 0.0 | 9.4 | 0.0 | 6.5 |
Supersector weighting (top 10)
| Technology | 100.0 |
|---|
Country weighting
| Taiwan | 51.3 |
|---|---|
| China | 31.7 |
| India | 8.8 |
| South Korea | 5.4 |
| South Africa | 1.6 |
| Thailand | 0.5 |
| Saudi Arabia | 0.4 |
| Indonesia | 0.2 |
| Brazil | 0.1 |
| Malaysia | 0.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Emerging Markets Technology | -0.8 | 1.1 | 32.6 | 23.8 | 91.7 | N/A | N/A | 32.6 | 7.4 | 13.9 |
| STOXX Emerging Markets | 0.0 | 1.1 | 9.3 | 2.6 | 24.4 | N/A | N/A | 9.3 | 0.9 | 4.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets Technology | N/A | N/A | 22.1 | 23.3 | 23.5 | N/A | N/A | 1.1 | 0.2 | 0.5 |
| STOXX Emerging Markets | N/A | N/A | 13.4 | 15.7 | 17.7 | N/A | N/A | 0.4 | -0.1 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets Technology | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 13.2 | 11.4 | 11.7 | 10.8 | 10.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets Technology | 1.5 | 1.5 | 1.5 | 1.4 | 1.2 | -0.7 | 0.1 | 1.7 | 0.7 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of February 28, 2025
INDUSTRY INDICES
STOXX Emerging Markets Technology
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 Emerging Markets Technology | 22.1 | 16.9 | 20.1 | 16.6 | 4.0 | 2.2 | 2.4 | 20.2 |
| STOXX Emerging Markets | 15.2 | 13.0 | 13.9 | 12.7 | 1.9 | 2.8 | 0.9 | 4.4 |
Performance and annual returns
| STOXX Emerging Markets Technology | |
|---|---|
| 1222041600000 | 1000 |
| 1222128000000 | 1002.89 |
| 1222214400000 | 994.36 |
| 1222300800000 | 985.83 |
| 1222387200000 | 959.33 |
| 1222646400000 | 942.71 |
| 1222732800000 | 912.06 |
| 1222819200000 | 923.8 |
| 1222905600000 | 894.18 |
| 1222992000000 | 895.14 |
| 1223251200000 | 839.77 |
| 1223337600000 | 834.04 |
| 1223424000000 | 777.75 |
| 1223510400000 | 780.51 |
| 1223596800000 | 782.46 |
| 1223856000000 | 801.93 |
| 1223942400000 | 865.12 |
| 1224028800000 | 841.23 |
| 1224115200000 | 766.19 |
| 1224201600000 | 758.91 |
| 1224460800000 | 772.67 |
| 1224547200000 | 768.33 |
| 1224633600000 | 732.87 |
| 1224720000000 | 688.27 |
| 1224806400000 | 638.83 |
| 1225065600000 | 624.63 |
| 1225152000000 | 641.04 |
| 1225238400000 | 654.81 |
| 1225324800000 | 748.21 |
| 1225411200000 | 756.7 |
| 1225670400000 | 765.44 |
| 1225756800000 | 756.16 |
| 1225843200000 | 757.46 |
| 1225929600000 | 699.73 |
| 1226016000000 | 703.24 |
| 1226275200000 | 696.15 |
| 1226361600000 | 676.64 |
| 1226448000000 | 673.41 |
| 1226534400000 | 641 |
| 1226620800000 | 635.73 |
| 1226880000000 | 617.31 |
| 1226966400000 | 580.65 |
| 1227052800000 | 576.22 |
| 1227139200000 | 540.38 |
| 1227225600000 | 569.06 |
| 1227484800000 | 559.25 |
| 1227571200000 | 579.49 |
| 1227657600000 | 592.4 |
| 1227744000000 | 615.95 |
| 1227830400000 | 623.93 |
| 1228089600000 | 623.53 |
| 1228176000000 | 588.35 |
| 1228262400000 | 570.73 |
| 1228348800000 | 566.74 |
| 1228435200000 | 559.78 |
| 1228694400000 | 600.64 |
| 1228780800000 | 609 |
| 1228867200000 | 646.52 |
| 1228953600000 | 655.84 |
| 1229040000000 | 625.49 |
| 1229299200000 | 648.65 |
| 1229385600000 | 651.72 |
| 1229472000000 | 664.47 |
| 1229558400000 | 681.78 |
| 1229644800000 | 690.98 |
| 1229904000000 | 668.23 |
| 1229990400000 | 635.08 |
| 1230076800000 | 638.69 |
| 1230163200000 | 639.07 |
| 1230249600000 | 639.51 |
| 1230508800000 | 647.38 |
| 1230595200000 | 666.15 |
| 1230681600000 | 664.69 |
| 1230854400000 | 664.32 |
| 1231113600000 | 685.43 |
| 1231200000000 | 697.44 |
| 1231286400000 | 715.78 |
| 1231372800000 | 675.35 |
| 1231459200000 | 662.05 |
| 1231718400000 | 649 |
| 1231804800000 | 664.65 |
| 1231891200000 | 666.54 |
| 1231977600000 | 623.6 |
| 1232064000000 | 641.99 |
| 1232323200000 | 643.15 |
| 1232409600000 | 623.64 |
| 1232496000000 | 616.7 |
| 1232582400000 | 620.47 |
| 1232668800000 | 607.51 |
| 1232928000000 | 607.81 |
| 1233014400000 | 610.82 |
| 1233100800000 | 636.94 |
| 1233187200000 | 642.01 |
| 1233273600000 | 640.08 |
| 1233532800000 | 636.65 |
| 1233619200000 | 653.48 |
| 1233705600000 | 669.23 |
| 1233792000000 | 662.4 |
| 1233878400000 | 686.34 |
| 1234137600000 | 689.98 |
| 1234224000000 | 686.45 |
| 1234310400000 | 689.67 |
| 1234396800000 | 674.42 |
| 1234483200000 | 685.89 |
| 1234742400000 | 676.24 |
| 1234828800000 | 644.12 |
| 1234915200000 | 640.78 |
| 1235001600000 | 648.16 |
| 1235088000000 | 626.25 |
| 1235347200000 | 646.72 |
| 1235433600000 | 628.76 |
| 1235520000000 | 637.99 |
| 1235606400000 | 638.6 |
| 1235692800000 | 639.03 |
| 1235952000000 | 613.37 |
| 1236038400000 | 623.55 |
| 1236124800000 | 641.9 |
| 1236211200000 | 653.51 |
| 1236297600000 | 665.78 |
| 1236556800000 | 662.83 |
| 1236643200000 | 665.97 |
| 1236729600000 | 685.55 |
| 1236816000000 | 686.18 |
| 1236902400000 | 703.39 |
| 1237161600000 | 711.04 |
| 1237248000000 | 726.09 |
| 1237334400000 | 730.47 |
| 1237420800000 | 736.04 |
| 1237507200000 | 724.43 |
| 1237766400000 | 751.5 |
| 1237852800000 | 768.02 |
| 1237939200000 | 782.89 |
| 1238025600000 | 803.57 |
| 1238112000000 | 802.6 |
| 1238371200000 | 767.74 |
| 1238457600000 | 772.37 |
| 1238544000000 | 783.52 |
| 1238630400000 | 822.28 |
| 1238716800000 | 822.07 |
| 1238976000000 | 834.06 |
| 1239062400000 | 821.86 |
| 1239148800000 | 789.89 |
| 1239235200000 | 828.12 |
| 1239321600000 | 841.51 |
| 1239580800000 | 839.54 |
| 1239667200000 | 846.87 |
| 1239753600000 | 838.75 |
| 1239840000000 | 844.76 |
| 1239926400000 | 838.56 |
| 1240185600000 | 844.6 |
| 1240272000000 | 844.57 |
| 1240358400000 | 857.04 |
| 1240444800000 | 869.34 |
| 1240531200000 | 857.03 |
| 1240790400000 | 841.25 |
| 1240876800000 | 825.97 |
| 1240963200000 | 843.13 |
| 1241049600000 | 899.33 |
| 1241136000000 | 899.37 |
| 1241395200000 | 941.26 |
| 1241481600000 | 944.1 |
| 1241568000000 | 947.11 |
| 1241654400000 | 941.42 |
| 1241740800000 | 950.37 |
| 1242000000000 | 952.63 |
| 1242086400000 | 934.31 |
| 1242172800000 | 936.49 |
| 1242259200000 | 913.38 |
| 1242345600000 | 929.23 |
| 1242604800000 | 952.09 |
| 1242691200000 | 961.68 |
| 1242777600000 | 970.59 |
| 1242864000000 | 965.72 |
| 1242950400000 | 962.52 |
| 1243209600000 | 949.83 |
| 1243296000000 | 937.64 |
| 1243382400000 | 961.74 |
| 1243468800000 | 976.59 |
| 1243555200000 | 981.68 |
| 1243814400000 | 1001.6 |
| 1243900800000 | 1000.42 |
| 1243987200000 | 993.91 |
| 1244073600000 | 972.01 |
| 1244160000000 | 982.17 |
| 1244419200000 | 969.48 |
| 1244505600000 | 947.73 |
| 1244592000000 | 973.44 |
| 1244678400000 | 973.25 |
| 1244764800000 | 955.81 |
| 1245024000000 | 926.03 |
| 1245110400000 | 923.31 |
| 1245196800000 | 919.01 |
| 1245283200000 | 909.64 |
| 1245369600000 | 918.12 |
| 1245628800000 | 934.45 |
| 1245715200000 | 914.97 |
| 1245801600000 | 934.34 |
| 1245888000000 | 942.22 |
| 1245974400000 | 951.89 |
| 1246233600000 | 940.55 |
| 1246320000000 | 952.1 |
| 1246406400000 | 971.03 |
| 1246492800000 | 978.67 |
| 1246579200000 | 980.79 |
| 1246838400000 | 986.25 |
| 1246924800000 | 998.97 |
| 1247011200000 | 996.3 |
| 1247097600000 | 1001.93 |
| 1247184000000 | 1003.8 |
| 1247443200000 | 970.71 |
| 1247529600000 | 999.78 |
| 1247616000000 | 1033.39 |
| 1247702400000 | 1047.32 |
| 1247788800000 | 1057.29 |
| 1248048000000 | 1089.98 |
| 1248134400000 | 1090.88 |
| 1248220800000 | 1088.66 |
| 1248307200000 | 1090.42 |
| 1248393600000 | 1094.9 |
| 1248652800000 | 1114.1 |
| 1248739200000 | 1129.14 |
| 1248825600000 | 1118.39 |
| 1248912000000 | 1124.21 |
| 1248998400000 | 1142.45 |
| 1249257600000 | 1140.48 |
| 1249344000000 | 1132.81 |
| 1249430400000 | 1127.15 |
| 1249516800000 | 1120.99 |
| 1249603200000 | 1119.06 |
| 1249862400000 | 1121.01 |
| 1249948800000 | 1120.35 |
| 1250035200000 | 1109.75 |
| 1250121600000 | 1130.27 |
| 1250208000000 | 1141.63 |
| 1250467200000 | 1107.95 |
| 1250553600000 | 1111.5 |
| 1250640000000 | 1112.77 |
| 1250726400000 | 1121.79 |
| 1250812800000 | 1122.81 |
| 1251072000000 | 1158.78 |
| 1251158400000 | 1156.67 |
| 1251244800000 | 1156.34 |
| 1251331200000 | 1149.84 |
| 1251417600000 | 1165.82 |
| 1251676800000 | 1165.09 |
| 1251763200000 | 1205.43 |
| 1251849600000 | 1196.6 |
| 1251936000000 | 1198.67 |
| 1252022400000 | 1203.96 |
| 1252281600000 | 1219.25 |
| 1252368000000 | 1233.12 |
| 1252454400000 | 1225.69 |
| 1252540800000 | 1239.97 |
| 1252627200000 | 1237.66 |
| 1252886400000 | 1212.74 |
| 1252972800000 | 1229.98 |
| 1253059200000 | 1256.94 |
| 1253145600000 | 1272.51 |
| 1253232000000 | 1273.42 |
| 1253491200000 | 1268.6 |
| 1253577600000 | 1283.22 |
| 1253664000000 | 1278.42 |
| 1253750400000 | 1259.56 |
| 1253836800000 | 1254.36 |
| 1254096000000 | 1240.39 |
| 1254182400000 | 1275.53 |
| 1254268800000 | 1294.22 |
| 1254355200000 | 1287.04 |
| 1254441600000 | 1266.85 |
| 1254700800000 | 1247.16 |
| 1254787200000 | 1258.99 |
| 1254873600000 | 1244.44 |
| 1254960000000 | 1231.96 |
| 1255046400000 | 1249.34 |
| 1255305600000 | 1252.09 |
| 1255392000000 | 1259.3 |
| 1255478400000 | 1284.73 |
| 1255564800000 | 1293.11 |
| 1255651200000 | 1268.21 |
| 1255910400000 | 1271.87 |
| 1255996800000 | 1280.45 |
| 1256083200000 | 1259.34 |
| 1256169600000 | 1239.07 |
| 1256256000000 | 1257.49 |
| 1256515200000 | 1263.97 |
| 1256601600000 | 1253.51 |
| 1256688000000 | 1223.87 |
| 1256774400000 | 1208.26 |
| 1256860800000 | 1217.24 |
| 1257120000000 | 1213.96 |
| 1257206400000 | 1208 |
| 1257292800000 | 1231.48 |
| 1257379200000 | 1218.11 |
| 1257465600000 | 1233.07 |
| 1257724800000 | 1245.41 |
| 1257811200000 | 1254 |
| 1257897600000 | 1275.86 |
| 1257984000000 | 1265.65 |
| 1258070400000 | 1268.27 |
| 1258329600000 | 1293.74 |
| 1258416000000 | 1291.39 |
| 1258502400000 | 1305.38 |
| 1258588800000 | 1303.08 |
| 1258675200000 | 1292.85 |
| 1258934400000 | 1300.48 |
| 1259020800000 | 1293.79 |
| 1259107200000 | 1303.73 |
| 1259193600000 | 1297.26 |
| 1259280000000 | 1244.35 |
| 1259539200000 | 1269.86 |
| 1259625600000 | 1284 |
| 1259712000000 | 1298.51 |
| 1259798400000 | 1306.49 |
| 1259884800000 | 1305.44 |
| 1260144000000 | 1322.73 |
| 1260230400000 | 1326.66 |
| 1260316800000 | 1332.35 |
| 1260403200000 | 1326.03 |
| 1260489600000 | 1339.3 |
| 1260748800000 | 1335.72 |
| 1260835200000 | 1330.22 |
| 1260921600000 | 1326.82 |
| 1261008000000 | 1318.06 |
| 1261094400000 | 1322.44 |
| 1261353600000 | 1324.72 |
| 1261440000000 | 1338.09 |
| 1261526400000 | 1353.43 |
| 1261612800000 | 1371.74 |
| 1261699200000 | 1370.91 |
| 1261958400000 | 1376.3 |
| 1262044800000 | 1379.85 |
| 1262131200000 | 1398.87 |
| 1262217600000 | 1411.84 |
| 1262563200000 | 1434.75 |
| 1262649600000 | 1442.57 |
| 1262736000000 | 1463.31 |
| 1262822400000 | 1437.6 |
| 1262908800000 | 1440.14 |
| 1263168000000 | 1438.6 |
| 1263254400000 | 1446.31 |
| 1263340800000 | 1432.24 |
| 1263427200000 | 1468.11 |
| 1263513600000 | 1481.76 |
| 1263772800000 | 1482.37 |
| 1263859200000 | 1453.91 |
| 1263945600000 | 1450.93 |
| 1264032000000 | 1445.3 |
| 1264118400000 | 1398.2 |
| 1264377600000 | 1402.15 |
| 1264464000000 | 1357.55 |
| 1264550400000 | 1342.84 |
| 1264636800000 | 1367.64 |
| 1264723200000 | 1344.24 |
| 1264982400000 | 1317.26 |
| 1265068800000 | 1312.49 |
| 1265155200000 | 1341.14 |
| 1265241600000 | 1332.79 |
| 1265328000000 | 1274.62 |
| 1265587200000 | 1277.09 |
| 1265673600000 | 1303.66 |
| 1265760000000 | 1307.86 |
| 1265846400000 | 1316.24 |
| 1265932800000 | 1312.65 |
| 1266192000000 | 1313.26 |
| 1266278400000 | 1318.34 |
| 1266364800000 | 1334.61 |
| 1266451200000 | 1328.06 |
| 1266537600000 | 1314.31 |
| 1266796800000 | 1338.26 |
| 1266883200000 | 1335.25 |
| 1266969600000 | 1313.37 |
| 1267056000000 | 1288.23 |
| 1267142400000 | 1292.68 |
| 1267401600000 | 1308.21 |
| 1267488000000 | 1330.72 |
| 1267574400000 | 1337.28 |
| 1267660800000 | 1326.95 |
| 1267747200000 | 1347.14 |
| 1268006400000 | 1373.47 |
| 1268092800000 | 1374.17 |
| 1268179200000 | 1377.16 |
| 1268265600000 | 1373.29 |
| 1268352000000 | 1375.22 |
| 1268611200000 | 1356.29 |
| 1268697600000 | 1364.74 |
| 1268784000000 | 1405 |
| 1268870400000 | 1403.4 |
| 1268956800000 | 1406.42 |
| 1269216000000 | 1391.1 |
| 1269302400000 | 1394.73 |
| 1269388800000 | 1400.46 |
| 1269475200000 | 1404.86 |
| 1269561600000 | 1410.58 |
| 1269820800000 | 1415.86 |
| 1269907200000 | 1414.49 |
| 1269993600000 | 1410.69 |
| 1270080000000 | 1445.01 |
| 1270166400000 | 1451.38 |
| 1270425600000 | 1464.76 |
| 1270512000000 | 1473.78 |
| 1270598400000 | 1470.94 |
| 1270684800000 | 1464.32 |
| 1270771200000 | 1467.35 |
| 1271030400000 | 1453.11 |
| 1271116800000 | 1446.47 |
| 1271203200000 | 1470.01 |
| 1271289600000 | 1484.56 |
| 1271376000000 | 1468.5 |
| 1271635200000 | 1426.94 |
| 1271721600000 | 1435.42 |
| 1271808000000 | 1469.64 |
| 1271894400000 | 1465.54 |
| 1271980800000 | 1467.32 |
| 1272240000000 | 1492.38 |
| 1272326400000 | 1485.91 |
| 1272412800000 | 1464.58 |
| 1272499200000 | 1459.35 |
| 1272585600000 | 1472.64 |
| 1272844800000 | 1446.75 |
| 1272931200000 | 1445.17 |
| 1273017600000 | 1418.2 |
| 1273104000000 | 1374.27 |
| 1273190400000 | 1352.93 |
| 1273449600000 | 1389.82 |
| 1273536000000 | 1371.73 |
| 1273622400000 | 1366.13 |
| 1273708800000 | 1403.24 |
| 1273795200000 | 1397.48 |
| 1274054400000 | 1345.24 |
| 1274140800000 | 1341.23 |
| 1274227200000 | 1312.12 |
| 1274313600000 | 1276.57 |
| 1274400000000 | 1262.42 |
| 1274659200000 | 1265.95 |
| 1274745600000 | 1216.29 |
| 1274832000000 | 1241.9 |
| 1274918400000 | 1270.73 |
| 1275004800000 | 1297.92 |
| 1275264000000 | 1300.33 |
| 1275350400000 | 1275.01 |
| 1275436800000 | 1248.81 |
| 1275523200000 | 1286.63 |
| 1275609600000 | 1293.21 |
| 1275868800000 | 1245.91 |
| 1275955200000 | 1235.98 |
| 1276041600000 | 1215.12 |
| 1276128000000 | 1230.23 |
| 1276214400000 | 1254.99 |
| 1276473600000 | 1285.45 |
| 1276560000000 | 1284.91 |
| 1276646400000 | 1302.04 |
| 1276732800000 | 1308.71 |
| 1276819200000 | 1317.91 |
| 1277078400000 | 1359.26 |
| 1277164800000 | 1334.99 |
| 1277251200000 | 1322.24 |
| 1277337600000 | 1341.01 |
| 1277424000000 | 1310.06 |
| 1277683200000 | 1310.48 |
| 1277769600000 | 1294.27 |
| 1277856000000 | 1269.94 |
| 1277942400000 | 1249.06 |
| 1278028800000 | 1248.22 |
| 1278288000000 | 1264.21 |
| 1278374400000 | 1287.98 |
| 1278460800000 | 1279.97 |
| 1278547200000 | 1306.32 |
| 1278633600000 | 1333.17 |
| 1278892800000 | 1333.93 |
| 1278979200000 | 1313.79 |
| 1279065600000 | 1344.55 |
| 1279152000000 | 1339.32 |
| 1279238400000 | 1326.17 |
| 1279497600000 | 1315.29 |
| 1279584000000 | 1326 |
| 1279670400000 | 1335.13 |
| 1279756800000 | 1319.87 |
| 1279843200000 | 1340.98 |
| 1280102400000 | 1356.38 |
| 1280188800000 | 1367.66 |
| 1280275200000 | 1372.53 |
| 1280361600000 | 1362.43 |
| 1280448000000 | 1347.37 |
| 1280707200000 | 1369.36 |
| 1280793600000 | 1379.2 |
| 1280880000000 | 1377.05 |
| 1280966400000 | 1369.2 |
| 1281052800000 | 1371.97 |
| 1281312000000 | 1381.46 |
| 1281398400000 | 1361.44 |
| 1281484800000 | 1337.07 |
| 1281571200000 | 1318.19 |
| 1281657600000 | 1332.9 |
| 1281916800000 | 1332.47 |
| 1282003200000 | 1335.66 |
| 1282089600000 | 1338.4 |
| 1282176000000 | 1352.07 |
| 1282262400000 | 1336.87 |
| 1282521600000 | 1337.96 |
| 1282608000000 | 1323.24 |
| 1282694400000 | 1301.15 |
| 1282780800000 | 1305.31 |
| 1282867200000 | 1296.92 |
| 1283126400000 | 1303.64 |
| 1283212800000 | 1277.27 |
| 1283299200000 | 1282.51 |
| 1283385600000 | 1294.62 |
| 1283472000000 | 1317.64 |
| 1283731200000 | 1333.85 |
| 1283817600000 | 1329.57 |
| 1283904000000 | 1322.28 |
| 1283990400000 | 1322.91 |
| 1284076800000 | 1329.57 |
| 1284336000000 | 1353.8 |
| 1284422400000 | 1358.19 |
| 1284508800000 | 1365.47 |
| 1284595200000 | 1354.76 |
| 1284681600000 | 1374.18 |
| 1284940800000 | 1380.27 |
| 1285027200000 | 1388.12 |
| 1285113600000 | 1386.74 |
| 1285200000000 | 1387.09 |
| 1285286400000 | 1378.69 |
| 1285545600000 | 1383.44 |
| 1285632000000 | 1382.02 |
| 1285718400000 | 1409.2 |
| 1285804800000 | 1413.72 |
| 1285891200000 | 1426.77 |
| 1286150400000 | 1427.76 |
| 1286236800000 | 1412.68 |
| 1286323200000 | 1443.75 |
| 1286409600000 | 1434.23 |
| 1286496000000 | 1416.61 |
| 1286755200000 | 1411.71 |
| 1286841600000 | 1387.13 |
| 1286928000000 | 1405.43 |
| 1287014400000 | 1428.16 |
| 1287100800000 | 1421.52 |
| 1287360000000 | 1396.74 |
| 1287446400000 | 1381.1 |
| 1287532800000 | 1395.3 |
| 1287619200000 | 1405.99 |
| 1287705600000 | 1421.32 |
| 1287964800000 | 1443.7 |
| 1288051200000 | 1438.82 |
| 1288137600000 | 1417.09 |
| 1288224000000 | 1434.33 |
| 1288310400000 | 1422.21 |
| 1288569600000 | 1435.93 |
| 1288656000000 | 1430.33 |
| 1288742400000 | 1429.8 |
| 1288828800000 | 1458.69 |
| 1288915200000 | 1475.11 |
| 1289174400000 | 1455.6 |
| 1289260800000 | 1458.81 |
| 1289347200000 | 1473.09 |
| 1289433600000 | 1459.55 |
| 1289520000000 | 1436.42 |
| 1289779200000 | 1447.6 |
| 1289865600000 | 1451.33 |
| 1289952000000 | 1427.62 |
| 1290038400000 | 1435.98 |
| 1290124800000 | 1447.27 |
| 1290384000000 | 1483.07 |
| 1290470400000 | 1465.43 |
| 1290556800000 | 1460.61 |
| 1290643200000 | 1473.91 |
| 1290729600000 | 1453.44 |
| 1290988800000 | 1459.02 |
| 1291075200000 | 1442.81 |
| 1291161600000 | 1458.51 |
| 1291248000000 | 1490.89 |
| 1291334400000 | 1524.79 |
| 1291593600000 | 1536.59 |
| 1291680000000 | 1544.64 |
| 1291766400000 | 1525.68 |
| 1291852800000 | 1553.56 |
| 1291939200000 | 1551.46 |
| 1292198400000 | 1642.7 |
| 1292284800000 | 1652.23 |
| 1292371200000 | 1641.82 |
| 1292457600000 | 1653.27 |
| 1292544000000 | 1665.62 |
| 1292803200000 | 1663.6 |
| 1292889600000 | 1669.77 |
| 1292976000000 | 1670.79 |
| 1293062400000 | 1675.82 |
| 1293148800000 | 1669.41 |
| 1293408000000 | 1671.12 |
| 1293494400000 | 1684.6 |
| 1293580800000 | 1691.24 |
| 1293667200000 | 1712.67 |
| 1293753600000 | 1718.1 |
| 1294012800000 | 1730.65 |
| 1294099200000 | 1731.58 |
| 1294185600000 | 1704.2 |
| 1294272000000 | 1703.25 |
| 1294358400000 | 1687.56 |
| 1294617600000 | 1683.58 |
| 1294704000000 | 1689.97 |
| 1294790400000 | 1713.47 |
| 1294876800000 | 1704.47 |
| 1294963200000 | 1710.14 |
| 1295222400000 | 1714.73 |
| 1295308800000 | 1744.15 |
| 1295395200000 | 1765.22 |
| 1295481600000 | 1741.41 |
| 1295568000000 | 1716.7 |
| 1295827200000 | 1723.25 |
| 1295913600000 | 1724 |
| 1296000000000 | 1743.72 |
| 1296086400000 | 1749.05 |
| 1296172800000 | 1752.6 |
| 1296432000000 | 1730.01 |
| 1296518400000 | 1732.93 |
| 1296604800000 | 1739.73 |
| 1296691200000 | 1742.84 |
| 1296777600000 | 1735.97 |
| 1297036800000 | 1735.79 |
| 1297123200000 | 1720.24 |
| 1297209600000 | 1697.84 |
| 1297296000000 | 1656.76 |
| 1297382400000 | 1617.62 |
| 1297641600000 | 1652 |
| 1297728000000 | 1651.73 |
| 1297814400000 | 1645.66 |
| 1297900800000 | 1653.77 |
| 1297987200000 | 1667.5 |
| 1298246400000 | 1668.79 |
| 1298332800000 | 1635.31 |
| 1298419200000 | 1615.12 |
| 1298505600000 | 1595.25 |
| 1298592000000 | 1608.1 |
| 1298851200000 | 1608.98 |
| 1298937600000 | 1634.27 |
| 1299024000000 | 1622.68 |
| 1299110400000 | 1644.53 |
| 1299196800000 | 1671.07 |
| 1299456000000 | 1639.17 |
| 1299542400000 | 1643.26 |
| 1299628800000 | 1636.48 |
| 1299715200000 | 1598.66 |
| 1299801600000 | 1582.33 |
| 1300060800000 | 1603.93 |
| 1300147200000 | 1544.58 |
| 1300233600000 | 1563.46 |
| 1300320000000 | 1544.03 |
| 1300406400000 | 1550.74 |
| 1300665600000 | 1559.48 |
| 1300752000000 | 1559.36 |
| 1300838400000 | 1562.53 |
| 1300924800000 | 1576.56 |
| 1301011200000 | 1616.61 |
| 1301270400000 | 1604.17 |
| 1301356800000 | 1605.98 |
| 1301443200000 | 1614.58 |
| 1301529600000 | 1630.23 |
| 1301616000000 | 1648.7 |
| 1301875200000 | 1657.57 |
| 1301961600000 | 1659.97 |
| 1302048000000 | 1680.66 |
| 1302134400000 | 1674.04 |
| 1302220800000 | 1672.48 |
| 1302480000000 | 1661.34 |
| 1302566400000 | 1625.98 |
| 1302652800000 | 1650.12 |
| 1302739200000 | 1650.51 |
| 1302825600000 | 1616.87 |
| 1303084800000 | 1593.06 |
| 1303171200000 | 1590.56 |
| 1303257600000 | 1645.79 |
| 1303344000000 | 1667.41 |
| 1303430400000 | 1659.25 |
| 1303689600000 | 1644.42 |
| 1303776000000 | 1650.63 |
| 1303862400000 | 1678.43 |
| 1303948800000 | 1675.07 |
| 1304035200000 | 1669.78 |
| 1304294400000 | 1692.26 |
| 1304380800000 | 1692.92 |
| 1304467200000 | 1673.5 |
| 1304553600000 | 1673.8 |
| 1304640000000 | 1664.51 |
| 1304899200000 | 1672.06 |
| 1304985600000 | 1666.34 |
| 1305072000000 | 1676 |
| 1305158400000 | 1655.86 |
| 1305244800000 | 1672.13 |
| 1305504000000 | 1645.01 |
| 1305590400000 | 1630.38 |
| 1305676800000 | 1638.54 |
| 1305763200000 | 1625.38 |
| 1305849600000 | 1629.35 |
| 1306108800000 | 1590.89 |
| 1306195200000 | 1596.58 |
| 1306281600000 | 1575.67 |
| 1306368000000 | 1603.69 |
| 1306454400000 | 1622.67 |
| 1306713600000 | 1622.45 |
| 1306800000000 | 1654.39 |
| 1306886400000 | 1670.37 |
| 1306972800000 | 1638.49 |
| 1307059200000 | 1645.34 |
| 1307318400000 | 1647.15 |
| 1307404800000 | 1651.77 |
| 1307491200000 | 1645.73 |
| 1307577600000 | 1633.74 |
| 1307664000000 | 1605.8 |
| 1307923200000 | 1593.93 |
| 1308009600000 | 1610.39 |
| 1308096000000 | 1608.76 |
| 1308182400000 | 1573.34 |
| 1308268800000 | 1544.57 |
| 1308528000000 | 1525.66 |
| 1308614400000 | 1552.82 |
| 1308700800000 | 1560.68 |
| 1308787200000 | 1549.18 |
| 1308873600000 | 1563.41 |
| 1309132800000 | 1541.99 |
| 1309219200000 | 1539.68 |
| 1309305600000 | 1560.39 |
| 1309392000000 | 1576.92 |
| 1309478400000 | 1598.91 |
| 1309737600000 | 1616.39 |
| 1309824000000 | 1620.99 |
| 1309910400000 | 1621.4 |
| 1309996800000 | 1610.38 |
| 1310083200000 | 1617.41 |
| 1310342400000 | 1585.24 |
| 1310428800000 | 1545.26 |
| 1310515200000 | 1542.59 |
| 1310601600000 | 1527.9 |
| 1310688000000 | 1537.35 |
| 1310947200000 | 1508.79 |
| 1311033600000 | 1520.28 |
| 1311120000000 | 1564.4 |
| 1311206400000 | 1562.7 |
| 1311292800000 | 1576.73 |
| 1311552000000 | 1567.11 |
| 1311638400000 | 1588.32 |
| 1311724800000 | 1587.45 |
| 1311811200000 | 1570.53 |
| 1311897600000 | 1552.73 |
| 1312156800000 | 1589.8 |
| 1312243200000 | 1562.96 |
| 1312329600000 | 1527.57 |
| 1312416000000 | 1495.07 |
| 1312502400000 | 1422.01 |
| 1312761600000 | 1356.2 |
| 1312848000000 | 1310.19 |
| 1312934400000 | 1344.91 |
| 1313020800000 | 1444.08 |
| 1313107200000 | 1325.53 |
| 1313366400000 | 1347.39 |
| 1313452800000 | 1368.1 |
| 1313539200000 | 1362.11 |
| 1313625600000 | 1313.96 |
| 1313712000000 | 1256.8 |
| 1313971200000 | 1262.52 |
| 1314057600000 | 1306.57 |
| 1314144000000 | 1293.61 |
| 1314230400000 | 1288.06 |
| 1314316800000 | 1301.49 |
| 1314576000000 | 1337.71 |
| 1314662400000 | 1357.89 |
| 1314748800000 | 1381.39 |
| 1314835200000 | 1394.5 |
| 1314921600000 | 1390.64 |
| 1315180800000 | 1340.33 |
| 1315267200000 | 1320.14 |
| 1315353600000 | 1370.07 |
| 1315440000000 | 1376.9 |
| 1315526400000 | 1366.7 |
| 1315785600000 | 1356.6 |
| 1315872000000 | 1334.68 |
| 1315958400000 | 1297.7 |
| 1316044800000 | 1330.78 |
| 1316131200000 | 1365.98 |
| 1316390400000 | 1343.87 |
| 1316476800000 | 1354.13 |
| 1316563200000 | 1357.76 |
| 1316649600000 | 1287.97 |
| 1316736000000 | 1248.51 |
| 1316995200000 | 1229.03 |
| 1317081600000 | 1291.03 |
| 1317168000000 | 1301.21 |
| 1317254400000 | 1315.76 |
| 1317340800000 | 1312.18 |
| 1317600000000 | 1287.65 |
| 1317686400000 | 1270.64 |
| 1317772800000 | 1275.41 |
| 1317859200000 | 1295.72 |
| 1317945600000 | 1311.87 |
| 1318204800000 | 1329.43 |
| 1318291200000 | 1349 |
| 1318377600000 | 1369.28 |
| 1318464000000 | 1372.7 |
| 1318550400000 | 1378.59 |
| 1318809600000 | 1400.61 |
| 1318896000000 | 1376.6 |
| 1318982400000 | 1390.56 |
| 1319068800000 | 1370.51 |
| 1319155200000 | 1382.21 |
| 1319414400000 | 1426.31 |
| 1319500800000 | 1440.69 |
| 1319587200000 | 1437.55 |
| 1319673600000 | 1444.51 |
| 1319760000000 | 1471 |
| 1320019200000 | 1472.4 |
| 1320105600000 | 1475.96 |
| 1320192000000 | 1471.21 |
| 1320278400000 | 1447.57 |
| 1320364800000 | 1496.12 |
| 1320624000000 | 1486.86 |
| 1320710400000 | 1469.39 |
| 1320796800000 | 1466.01 |
| 1320883200000 | 1406.89 |
| 1320969600000 | 1441.93 |
| 1321228800000 | 1468.28 |
| 1321315200000 | 1456.89 |
| 1321401600000 | 1433.53 |
| 1321488000000 | 1444.56 |
| 1321574400000 | 1410.44 |
| 1321833600000 | 1377.97 |
| 1321920000000 | 1380.66 |
| 1322006400000 | 1336.09 |
| 1322092800000 | 1339.22 |
| 1322179200000 | 1328.1 |
| 1322438400000 | 1372.5 |
| 1322524800000 | 1397.9 |
| 1322611200000 | 1404.6 |
| 1322697600000 | 1470.93 |
| 1322784000000 | 1457.98 |
| 1323043200000 | 1463.92 |
| 1323129600000 | 1435.31 |
| 1323216000000 | 1454.24 |
| 1323302400000 | 1445.98 |
| 1323388800000 | 1415.04 |
| 1323648000000 | 1435.99 |
| 1323734400000 | 1418.41 |
| 1323820800000 | 1407.3 |
| 1323907200000 | 1373.35 |
| 1323993600000 | 1392.8 |
| 1324252800000 | 1350.81 |
| 1324339200000 | 1361.5 |
| 1324425600000 | 1430.21 |
| 1324512000000 | 1417.11 |
| 1324598400000 | 1437.69 |
| 1324857600000 | 1436.53 |
| 1324944000000 | 1432.67 |
| 1325030400000 | 1427.58 |
| 1325116800000 | 1431.54 |
| 1325203200000 | 1431.96 |
| 1325462400000 | 1436.52 |
| 1325548800000 | 1464.13 |
| 1325635200000 | 1459.53 |
| 1325721600000 | 1454.59 |
| 1325808000000 | 1445.02 |
| 1326067200000 | 1436.09 |
| 1326153600000 | 1462.55 |
| 1326240000000 | 1457.7 |
| 1326326400000 | 1453.12 |
| 1326412800000 | 1465.37 |
| 1326672000000 | 1444.99 |
| 1326758400000 | 1472.5 |
| 1326844800000 | 1478.89 |
| 1326931200000 | 1505.26 |
| 1327017600000 | 1520.14 |
| 1327276800000 | 1521.35 |
| 1327363200000 | 1523.11 |
| 1327449600000 | 1532.87 |
| 1327536000000 | 1536.54 |
| 1327622400000 | 1545.57 |
| 1327881600000 | 1566.44 |
| 1327968000000 | 1584.21 |
| 1328054400000 | 1572.04 |
| 1328140800000 | 1594.31 |
| 1328227200000 | 1591.08 |
| 1328486400000 | 1583.45 |
| 1328572800000 | 1596.93 |
| 1328659200000 | 1620.83 |
| 1328745600000 | 1624.6 |
| 1328832000000 | 1596.18 |
| 1329091200000 | 1610.3 |
| 1329177600000 | 1608.25 |
| 1329264000000 | 1653.8 |
| 1329350400000 | 1631.37 |
| 1329436800000 | 1659.93 |
| 1329696000000 | 1661.49 |
| 1329782400000 | 1656.76 |
| 1329868800000 | 1672.69 |
| 1329955200000 | 1645.98 |
| 1330041600000 | 1667.84 |
| 1330300800000 | 1654.91 |
| 1330387200000 | 1667.26 |
| 1330473600000 | 1708.06 |
| 1330560000000 | 1700.91 |
| 1330646400000 | 1695.48 |
| 1330905600000 | 1667.92 |
| 1330992000000 | 1659.37 |
| 1331078400000 | 1650.62 |
| 1331164800000 | 1671.38 |
| 1331251200000 | 1700.43 |
| 1331510400000 | 1677.29 |
| 1331596800000 | 1696.98 |
| 1331683200000 | 1717.19 |
| 1331769600000 | 1719.61 |
| 1331856000000 | 1708.2 |
| 1332115200000 | 1723.97 |
| 1332201600000 | 1715.68 |
| 1332288000000 | 1709.42 |
| 1332374400000 | 1719.67 |
| 1332460800000 | 1723.72 |
| 1332720000000 | 1708.85 |
| 1332806400000 | 1746.97 |
| 1332892800000 | 1744.23 |
| 1332979200000 | 1715.67 |
| 1333065600000 | 1730.45 |
| 1333324800000 | 1741.32 |
| 1333411200000 | 1756.52 |
| 1333497600000 | 1738.49 |
| 1333584000000 | 1735.92 |
| 1333670400000 | 1742.46 |
| 1333929600000 | 1711.94 |
| 1334016000000 | 1702.65 |
| 1334102400000 | 1709.83 |
| 1334188800000 | 1696.09 |
| 1334275200000 | 1703.05 |
| 1334534400000 | 1690.89 |
| 1334620800000 | 1668.38 |
| 1334707200000 | 1692.19 |
| 1334793600000 | 1700.89 |
| 1334880000000 | 1674.91 |
| 1335139200000 | 1660.52 |
| 1335225600000 | 1669.99 |
| 1335312000000 | 1685.98 |
| 1335398400000 | 1700.08 |
| 1335484800000 | 1715.15 |
| 1335744000000 | 1731.75 |
| 1335830400000 | 1731.75 |
| 1335916800000 | 1759.34 |
| 1336003200000 | 1753.94 |
| 1336089600000 | 1732.53 |
| 1336348800000 | 1698.85 |
| 1336435200000 | 1687.96 |
| 1336521600000 | 1669.63 |
| 1336608000000 | 1668.83 |
| 1336694400000 | 1646.88 |
| 1336953600000 | 1644.78 |
| 1337040000000 | 1641.88 |
| 1337126400000 | 1570.49 |
| 1337212800000 | 1591.2 |
| 1337299200000 | 1532.69 |
| 1337558400000 | 1548.38 |
| 1337644800000 | 1575.37 |
| 1337731200000 | 1535.06 |
| 1337817600000 | 1537.84 |
| 1337904000000 | 1529.23 |
| 1338163200000 | 1539.5 |
| 1338249600000 | 1574.57 |
| 1338336000000 | 1561.5 |
| 1338422400000 | 1558.03 |
| 1338508800000 | 1531.68 |
| 1338768000000 | 1482.69 |
| 1338854400000 | 1499.23 |
| 1338940800000 | 1508.82 |
| 1339027200000 | 1555.72 |
| 1339113600000 | 1528.9 |
| 1339372800000 | 1563.63 |
| 1339459200000 | 1550.07 |
| 1339545600000 | 1563.21 |
| 1339632000000 | 1557.47 |
| 1339718400000 | 1550.43 |
| 1339977600000 | 1583.64 |
| 1340064000000 | 1585.85 |
| 1340150400000 | 1601.42 |
| 1340236800000 | 1576.33 |
| 1340323200000 | 1541.62 |
| 1340582400000 | 1510.05 |
| 1340668800000 | 1507.68 |
| 1340755200000 | 1527.99 |
| 1340841600000 | 1529.28 |
| 1340928000000 | 1571.81 |
| 1341187200000 | 1566.61 |
| 1341273600000 | 1585.53 |
| 1341360000000 | 1598.79 |
| 1341446400000 | 1593.54 |
| 1341532800000 | 1574.55 |
| 1341792000000 | 1548.26 |
| 1341878400000 | 1537.59 |
| 1341964800000 | 1531.3 |
| 1342051200000 | 1484.4 |
| 1342137600000 | 1505.05 |
| 1342396800000 | 1505.61 |
| 1342483200000 | 1511.73 |
| 1342569600000 | 1497.54 |
| 1342656000000 | 1538.94 |
| 1342742400000 | 1536.45 |
| 1343001600000 | 1493.13 |
| 1343088000000 | 1493.62 |
| 1343174400000 | 1474.02 |
| 1343260800000 | 1484.31 |
| 1343347200000 | 1542.51 |
| 1343606400000 | 1563.97 |
| 1343692800000 | 1598.85 |
| 1343779200000 | 1597.99 |
| 1343865600000 | 1578.33 |
| 1343952000000 | 1563.58 |
| 1344211200000 | 1605.88 |
| 1344297600000 | 1612.83 |
| 1344384000000 | 1626.58 |
| 1344470400000 | 1655.73 |
| 1344556800000 | 1659.49 |
| 1344816000000 | 1649.23 |
| 1344902400000 | 1664.24 |
| 1344988800000 | 1663.33 |
| 1345075200000 | 1664.87 |
| 1345161600000 | 1644.58 |
| 1345420800000 | 1639.96 |
| 1345507200000 | 1658.42 |
| 1345593600000 | 1643.17 |
| 1345680000000 | 1661.22 |
| 1345766400000 | 1642.85 |
| 1346025600000 | 1607.24 |
| 1346112000000 | 1601.24 |
| 1346198400000 | 1620.63 |
| 1346284800000 | 1615.11 |
| 1346371200000 | 1624.98 |
| 1346630400000 | 1637.19 |
| 1346716800000 | 1640.4 |
| 1346803200000 | 1612.91 |
| 1346889600000 | 1620.06 |
| 1346976000000 | 1668.25 |
| 1347235200000 | 1673.5 |
| 1347321600000 | 1679.96 |
| 1347408000000 | 1708.07 |
| 1347494400000 | 1710.67 |
| 1347580800000 | 1769.79 |
| 1347840000000 | 1756.46 |
| 1347926400000 | 1747.49 |
| 1348012800000 | 1754.32 |
| 1348099200000 | 1730.1 |
| 1348185600000 | 1748.66 |
| 1348444800000 | 1760.61 |
| 1348531200000 | 1752.07 |
| 1348617600000 | 1733.27 |
| 1348704000000 | 1750.86 |
| 1348790400000 | 1771.3 |
| 1349049600000 | 1769.8 |
| 1349136000000 | 1783.31 |
| 1349222400000 | 1781.32 |
| 1349308800000 | 1778.77 |
| 1349395200000 | 1777.01 |
| 1349654400000 | 1760.11 |
| 1349740800000 | 1750.46 |
| 1349827200000 | 1727.12 |
| 1349913600000 | 1704.82 |
| 1350000000000 | 1700.75 |
| 1350259200000 | 1697.86 |
| 1350345600000 | 1726.69 |
| 1350432000000 | 1736.73 |
| 1350518400000 | 1734.35 |
| 1350604800000 | 1710.32 |
| 1350864000000 | 1714.5 |
| 1350950400000 | 1705.14 |
| 1351036800000 | 1702.46 |
| 1351123200000 | 1713.79 |
| 1351209600000 | 1692.62 |
| 1351468800000 | 1702.04 |
| 1351555200000 | 1717.48 |
| 1351641600000 | 1723.95 |
| 1351728000000 | 1724.77 |
| 1351814400000 | 1741.31 |
| 1352073600000 | 1743.19 |
| 1352160000000 | 1753.78 |
| 1352246400000 | 1770.23 |
| 1352332800000 | 1759.52 |
| 1352419200000 | 1762.14 |
| 1352678400000 | 1760.55 |
| 1352764800000 | 1743.48 |
| 1352851200000 | 1754.38 |
| 1352937600000 | 1738.13 |
| 1353024000000 | 1717.27 |
| 1353283200000 | 1729.49 |
| 1353369600000 | 1750.51 |
| 1353456000000 | 1753.01 |
| 1353542400000 | 1773.31 |
| 1353628800000 | 1811.12 |
| 1353888000000 | 1806.64 |
| 1353974400000 | 1814.55 |
| 1354060800000 | 1809.48 |
| 1354147200000 | 1822.21 |
| 1354233600000 | 1835.58 |
| 1354492800000 | 1846.67 |
| 1354579200000 | 1846.88 |
| 1354665600000 | 1858.53 |
| 1354752000000 | 1846.9 |
| 1354838400000 | 1864.75 |
| 1355097600000 | 1860.79 |
| 1355184000000 | 1859.9 |
| 1355270400000 | 1873.06 |
| 1355356800000 | 1900.47 |
| 1355443200000 | 1881.29 |
| 1355702400000 | 1857.75 |
| 1355788800000 | 1862.65 |
| 1355875200000 | 1868.09 |
| 1355961600000 | 1852.45 |
| 1356048000000 | 1814.78 |
| 1356307200000 | 1831.19 |
| 1356393600000 | 1842.09 |
| 1356480000000 | 1837.34 |
| 1356566400000 | 1849.85 |
| 1356652800000 | 1870.05 |
| 1356912000000 | 1869.66 |
| 1357084800000 | 1914.33 |
| 1357171200000 | 1914.38 |
| 1357257600000 | 1896.59 |
| 1357516800000 | 1883.78 |
| 1357603200000 | 1871.38 |
| 1357689600000 | 1871.98 |
| 1357776000000 | 1893.48 |
| 1357862400000 | 1912.35 |
| 1358121600000 | 1923.96 |
| 1358208000000 | 1892.36 |
| 1358294400000 | 1876.02 |
| 1358380800000 | 1868.48 |
| 1358467200000 | 1887.74 |
| 1358726400000 | 1873.57 |
| 1358812800000 | 1885.75 |
| 1358899200000 | 1878.9 |
| 1358985600000 | 1863.83 |
| 1359072000000 | 1843.35 |
| 1359331200000 | 1805.31 |
| 1359417600000 | 1840.11 |
| 1359504000000 | 1852.79 |
| 1359590400000 | 1855.93 |
| 1359676800000 | 1845.63 |
| 1359936000000 | 1860.37 |
| 1360022400000 | 1852.78 |
| 1360108800000 | 1860.65 |
| 1360195200000 | 1861.1 |
| 1360281600000 | 1870.43 |
| 1360540800000 | 1869.45 |
| 1360627200000 | 1874.19 |
| 1360713600000 | 1890.56 |
| 1360800000000 | 1893.36 |
| 1360886400000 | 1899.59 |
| 1361145600000 | 1900.39 |
| 1361232000000 | 1910.12 |
| 1361318400000 | 1949.99 |
| 1361404800000 | 1929.64 |
| 1361491200000 | 1918.86 |
| 1361750400000 | 1922.01 |
| 1361836800000 | 1907.38 |
| 1361923200000 | 1914.73 |
| 1362009600000 | 1919.75 |
| 1362096000000 | 1927.8 |
| 1362355200000 | 1905.55 |
| 1362441600000 | 1931.25 |
| 1362528000000 | 1948.2 |
| 1362614400000 | 1927.25 |
| 1362700800000 | 1924.11 |
| 1362960000000 | 1918.14 |
| 1363046400000 | 1908.89 |
| 1363132800000 | 1923.73 |
| 1363219200000 | 1912.89 |
| 1363305600000 | 1889.27 |
| 1363564800000 | 1855.72 |
| 1363651200000 | 1870.74 |
| 1363737600000 | 1853.36 |
| 1363824000000 | 1851.14 |
| 1363910400000 | 1841.02 |
| 1364169600000 | 1871.93 |
| 1364256000000 | 1884.69 |
| 1364342400000 | 1884.77 |
| 1364428800000 | 1883.74 |
| 1364515200000 | 1895.31 |
| 1364774400000 | 1891.31 |
| 1364860800000 | 1894.81 |
| 1364947200000 | 1893.86 |
| 1365033600000 | 1878.63 |
| 1365120000000 | 1867.38 |
| 1365379200000 | 1842.41 |
| 1365465600000 | 1838.46 |
| 1365552000000 | 1850.15 |
| 1365638400000 | 1883.97 |
| 1365724800000 | 1839.72 |
| 1365984000000 | 1834.1 |
| 1366070400000 | 1849.67 |
| 1366156800000 | 1841.52 |
| 1366243200000 | 1816.85 |
| 1366329600000 | 1853.86 |
| 1366588800000 | 1862.27 |
| 1366675200000 | 1849.9 |
| 1366761600000 | 1861.32 |
| 1366848000000 | 1872.07 |
| 1366934400000 | 1869.3 |
| 1367193600000 | 1877.34 |
| 1367280000000 | 1910.67 |
| 1367366400000 | 1910.21 |
| 1367452800000 | 1923.14 |
| 1367539200000 | 1934.51 |
| 1367798400000 | 1939.55 |
| 1367884800000 | 1929.82 |
| 1367971200000 | 1955.62 |
| 1368057600000 | 1963.2 |
| 1368144000000 | 1926.89 |
| 1368403200000 | 1912.48 |
| 1368489600000 | 1929.42 |
| 1368576000000 | 1928.01 |
| 1368662400000 | 1939.48 |
| 1368748800000 | 1935.25 |
| 1369008000000 | 1938.65 |
| 1369094400000 | 1946.07 |
| 1369180800000 | 1948.03 |
| 1369267200000 | 1897.13 |
| 1369353600000 | 1902.64 |
| 1369612800000 | 1923.69 |
| 1369699200000 | 1908.79 |
| 1369785600000 | 1921.57 |
| 1369872000000 | 1927.91 |
| 1369958400000 | 1930.18 |
| 1370217600000 | 1916.15 |
| 1370304000000 | 1929.59 |
| 1370390400000 | 1917.71 |
| 1370476800000 | 1902.75 |
| 1370563200000 | 1867.71 |
| 1370822400000 | 1867.19 |
| 1370908800000 | 1835.34 |
| 1370995200000 | 1836.58 |
| 1371081600000 | 1797.05 |
| 1371168000000 | 1812.27 |
| 1371427200000 | 1811.87 |
| 1371513600000 | 1822.13 |
| 1371600000000 | 1811.98 |
| 1371686400000 | 1749.45 |
| 1371772800000 | 1732.63 |
| 1372032000000 | 1698.3 |
| 1372118400000 | 1684.15 |
| 1372204800000 | 1699.38 |
| 1372291200000 | 1760.01 |
| 1372377600000 | 1802.26 |
| 1372636800000 | 1797.31 |
| 1372723200000 | 1794.83 |
| 1372809600000 | 1763.86 |
| 1372896000000 | 1775.79 |
| 1372982400000 | 1767 |
| 1373241600000 | 1722.81 |
| 1373328000000 | 1747.16 |
| 1373414400000 | 1757.95 |
| 1373500800000 | 1826.76 |
| 1373587200000 | 1842.17 |
| 1373846400000 | 1846.79 |
| 1373932800000 | 1844.42 |
| 1374019200000 | 1847.45 |
| 1374105600000 | 1813.85 |
| 1374192000000 | 1777.09 |
| 1374451200000 | 1780.48 |
| 1374537600000 | 1817.57 |
| 1374624000000 | 1833.88 |
| 1374710400000 | 1836.27 |
| 1374796800000 | 1834.03 |
| 1375056000000 | 1813.22 |
| 1375142400000 | 1827.07 |
| 1375228800000 | 1814.37 |
| 1375315200000 | 1806.76 |
| 1375401600000 | 1806.87 |
| 1375660800000 | 1817.22 |
| 1375747200000 | 1797.23 |
| 1375833600000 | 1766.18 |
| 1375920000000 | 1766.71 |
| 1376006400000 | 1771.28 |
| 1376265600000 | 1775.75 |
| 1376352000000 | 1818.72 |
| 1376438400000 | 1814.54 |
| 1376524800000 | 1810.3 |
| 1376611200000 | 1815.93 |
| 1376870400000 | 1802.75 |
| 1376956800000 | 1781.45 |
| 1377043200000 | 1772.9 |
| 1377129600000 | 1771.04 |
| 1377216000000 | 1806.96 |
| 1377475200000 | 1815.76 |
| 1377561600000 | 1800.38 |
| 1377648000000 | 1802.54 |
| 1377734400000 | 1848.42 |
| 1377820800000 | 1876.03 |
| 1378080000000 | 1885.93 |
| 1378166400000 | 1875.68 |
| 1378252800000 | 1884.62 |
| 1378339200000 | 1904.59 |
| 1378425600000 | 1913.38 |
| 1378684800000 | 1934.31 |
| 1378771200000 | 1968.67 |
| 1378857600000 | 1968.8 |
| 1378944000000 | 1967.38 |
| 1379030400000 | 1956.4 |
| 1379289600000 | 1986.46 |
| 1379376000000 | 1970.23 |
| 1379462400000 | 1956.15 |
| 1379548800000 | 1963.82 |
| 1379635200000 | 1959.16 |
| 1379894400000 | 1975.6 |
| 1379980800000 | 1978.27 |
| 1380067200000 | 1968.35 |
| 1380153600000 | 1962.84 |
| 1380240000000 | 1971.16 |
| 1380499200000 | 1953.74 |
| 1380585600000 | 1964.31 |
| 1380672000000 | 1987.31 |
| 1380758400000 | 2013.84 |
| 1380844800000 | 2015.49 |
| 1381104000000 | 2013.91 |
| 1381190400000 | 2024.03 |
| 1381276800000 | 2012.48 |
| 1381363200000 | 2015.98 |
| 1381449600000 | 2043.02 |
| 1381708800000 | 2032.24 |
| 1381795200000 | 2065.87 |
| 1381881600000 | 2052.8 |
| 1381968000000 | 2061.14 |
| 1382054400000 | 2094.43 |
| 1382313600000 | 2097.28 |
| 1382400000000 | 2096.08 |
| 1382486400000 | 2078.12 |
| 1382572800000 | 2073.51 |
| 1382659200000 | 2056.59 |
| 1382918400000 | 2084.53 |
| 1383004800000 | 2079.48 |
| 1383091200000 | 2100.03 |
| 1383177600000 | 2073.38 |
| 1383264000000 | 2079.24 |
| 1383523200000 | 2075.5 |
| 1383609600000 | 2053.2 |
| 1383696000000 | 2043.19 |
| 1383782400000 | 2037.2 |
| 1383868800000 | 2005.7 |
| 1384128000000 | 2001.99 |
| 1384214400000 | 2016.15 |
| 1384300800000 | 1974.03 |
| 1384387200000 | 2002.13 |
| 1384473600000 | 2029.46 |
| 1384732800000 | 2051.47 |
| 1384819200000 | 2062.66 |
| 1384905600000 | 2038.83 |
| 1384992000000 | 2004.31 |
| 1385078400000 | 2015.91 |
| 1385337600000 | 2039.76 |
| 1385424000000 | 2051.55 |
| 1385510400000 | 2061.4 |
| 1385596800000 | 2083.93 |
| 1385683200000 | 2096.87 |
| 1385942400000 | 2091.37 |
| 1386028800000 | 2078.21 |
| 1386115200000 | 2066.56 |
| 1386201600000 | 2069.1 |
| 1386288000000 | 2076.93 |
| 1386547200000 | 2106.68 |
| 1386633600000 | 2107.9 |
| 1386720000000 | 2104.4 |
| 1386806400000 | 2079.17 |
| 1386892800000 | 2068.55 |
| 1387152000000 | 2076.54 |
| 1387238400000 | 2082.44 |
| 1387324800000 | 2075.02 |
| 1387411200000 | 2088.83 |
| 1387497600000 | 2087.88 |
| 1387756800000 | 2099.81 |
| 1387843200000 | 2090.77 |
| 1387929600000 | 2091.74 |
| 1388016000000 | 2089.17 |
| 1388102400000 | 2108.33 |
| 1388361600000 | 2110.86 |
| 1388448000000 | 2115.49 |
| 1388620800000 | 2086.06 |
| 1388707200000 | 2059.9 |
| 1388966400000 | 2054.42 |
| 1389052800000 | 2045.26 |
| 1389139200000 | 2055.85 |
| 1389225600000 | 2036.03 |
| 1389312000000 | 2052.34 |
| 1389571200000 | 2075.1 |
| 1389657600000 | 2082.15 |
| 1389744000000 | 2094.94 |
| 1389830400000 | 2107.48 |
| 1389916800000 | 2108.64 |
| 1390176000000 | 2123.06 |
| 1390262400000 | 2112.76 |
| 1390348800000 | 2120.25 |
| 1390435200000 | 2091.63 |
| 1390521600000 | 2073.21 |
| 1390780800000 | 2022.85 |
| 1390867200000 | 2038.06 |
| 1390953600000 | 2066.31 |
| 1391040000000 | 2067.41 |
| 1391126400000 | 2070.62 |
| 1391385600000 | 2053.01 |
| 1391472000000 | 2017.43 |
| 1391558400000 | 1996.35 |
| 1391644800000 | 2021.81 |
| 1391731200000 | 2052.42 |
| 1391990400000 | 2057.31 |
| 1392076800000 | 2076.36 |
| 1392163200000 | 2102.36 |
| 1392249600000 | 2093.89 |
| 1392336000000 | 2116.62 |
| 1392595200000 | 2136.41 |
| 1392681600000 | 2140.88 |
| 1392768000000 | 2142.57 |
| 1392854400000 | 2105.16 |
| 1392940800000 | 2148.33 |
| 1393200000000 | 2140.04 |
| 1393286400000 | 2153.07 |
| 1393372800000 | 2173.88 |
| 1393459200000 | 2194.12 |
| 1393545600000 | 2205.43 |
| 1393804800000 | 2174.49 |
| 1393891200000 | 2172.48 |
| 1393977600000 | 2204.46 |
| 1394064000000 | 2230.8 |
| 1394150400000 | 2236.22 |
| 1394409600000 | 2203.82 |
| 1394496000000 | 2216.74 |
| 1394582400000 | 2180.74 |
| 1394668800000 | 2179.01 |
| 1394755200000 | 2142.52 |
| 1395014400000 | 2125.88 |
| 1395100800000 | 2149.12 |
| 1395187200000 | 2125.44 |
| 1395273600000 | 2096.03 |
| 1395360000000 | 2108.35 |
| 1395619200000 | 2130.06 |
| 1395705600000 | 2103.82 |
| 1395792000000 | 2133.54 |
| 1395878400000 | 2137.26 |
| 1395964800000 | 2155.78 |
| 1396224000000 | 2174.51 |
| 1396310400000 | 2203.4 |
| 1396396800000 | 2221.41 |
| 1396483200000 | 2217.24 |
| 1396569600000 | 2201.34 |
| 1396828800000 | 2184.51 |
| 1396915200000 | 2196.56 |
| 1397001600000 | 2208.8 |
| 1397088000000 | 2242.06 |
| 1397174400000 | 2209.43 |
| 1397433600000 | 2201.77 |
| 1397520000000 | 2208.1 |
| 1397606400000 | 2214.33 |
| 1397692800000 | 2216.53 |
| 1397779200000 | 2229.72 |
| 1398038400000 | 2227.25 |
| 1398124800000 | 2228.05 |
| 1398211200000 | 2232.61 |
| 1398297600000 | 2243.89 |
| 1398384000000 | 2210.61 |
| 1398643200000 | 2209.92 |
| 1398729600000 | 2206.16 |
| 1398816000000 | 2168.9 |
| 1398902400000 | 2169.93 |
| 1398988800000 | 2198.01 |
| 1399248000000 | 2196.14 |
| 1399334400000 | 2199.76 |
| 1399420800000 | 2190.99 |
| 1399507200000 | 2193.92 |
| 1399593600000 | 2188.16 |
| 1399852800000 | 2222.86 |
| 1399939200000 | 2247.17 |
| 1400025600000 | 2277.66 |
| 1400112000000 | 2290.02 |
| 1400198400000 | 2288.37 |
| 1400457600000 | 2293.43 |
| 1400544000000 | 2314.01 |
| 1400630400000 | 2309.8 |
| 1400716800000 | 2322.85 |
| 1400803200000 | 2321.53 |
| 1401062400000 | 2318.11 |
| 1401148800000 | 2314.52 |
| 1401235200000 | 2345.74 |
| 1401321600000 | 2341.37 |
| 1401408000000 | 2321.32 |
| 1401667200000 | 2325.04 |
| 1401753600000 | 2351.18 |
| 1401840000000 | 2342.17 |
| 1401926400000 | 2344.38 |
| 1402012800000 | 2346.29 |
| 1402272000000 | 2341.09 |
| 1402358400000 | 2380.87 |
| 1402444800000 | 2384.88 |
| 1402531200000 | 2374.03 |
| 1402617600000 | 2347.64 |
| 1402876800000 | 2355.48 |
| 1402963200000 | 2359.04 |
| 1403049600000 | 2355.41 |
| 1403136000000 | 2361.02 |
| 1403222400000 | 2340.34 |
| 1403481600000 | 2339.87 |
| 1403568000000 | 2358.52 |
| 1403654400000 | 2343.26 |
| 1403740800000 | 2372.33 |
| 1403827200000 | 2368.45 |
| 1404086400000 | 2392.89 |
| 1404172800000 | 2396.93 |
| 1404259200000 | 2446.3 |
| 1404345600000 | 2457.99 |
| 1404432000000 | 2455.83 |
| 1404691200000 | 2459.42 |
| 1404777600000 | 2457.72 |
| 1404864000000 | 2433.77 |
| 1404950400000 | 2438.77 |
| 1405036800000 | 2420.8 |
| 1405296000000 | 2426.82 |
| 1405382400000 | 2443.2 |
| 1405468800000 | 2429.57 |
| 1405555200000 | 2413.76 |
| 1405641600000 | 2415.72 |
| 1405900800000 | 2418.25 |
| 1405987200000 | 2441.98 |
| 1406073600000 | 2438.86 |
| 1406160000000 | 2443.02 |
| 1406246400000 | 2425.76 |
| 1406505600000 | 2425.49 |
| 1406592000000 | 2440.33 |
| 1406678400000 | 2451.89 |
| 1406764800000 | 2395.42 |
| 1406851200000 | 2360.92 |
| 1407110400000 | 2411.18 |
| 1407196800000 | 2400.71 |
| 1407283200000 | 2388.02 |
| 1407369600000 | 2360.48 |
| 1407456000000 | 2342.63 |
| 1407715200000 | 2378.77 |
| 1407801600000 | 2386.16 |
| 1407888000000 | 2401.28 |
| 1407974400000 | 2401.51 |
| 1408060800000 | 2398.92 |
| 1408320000000 | 2390.87 |
| 1408406400000 | 2406.01 |
| 1408492800000 | 2418.01 |
| 1408579200000 | 2394.78 |
| 1408665600000 | 2416.14 |
| 1408924800000 | 2405.5 |
| 1409011200000 | 2407.46 |
| 1409097600000 | 2423.95 |
| 1409184000000 | 2424.89 |
| 1409270400000 | 2417.57 |
| 1409529600000 | 2433.4 |
| 1409616000000 | 2393.73 |
| 1409702400000 | 2409.38 |
| 1409788800000 | 2412.97 |
| 1409875200000 | 2396.32 |
| 1410134400000 | 2394.67 |
| 1410220800000 | 2391.41 |
| 1410307200000 | 2360.69 |
| 1410393600000 | 2345.56 |
| 1410480000000 | 2339.79 |
| 1410739200000 | 2329.67 |
| 1410825600000 | 2313.88 |
| 1410912000000 | 2355.34 |
| 1410998400000 | 2347.58 |
| 1411084800000 | 2354.94 |
| 1411344000000 | 2310.52 |
| 1411430400000 | 2289.09 |
| 1411516800000 | 2281.61 |
| 1411603200000 | 2269.35 |
| 1411689600000 | 2276.65 |
| 1411948800000 | 2267.33 |
| 1412035200000 | 2252.51 |
| 1412121600000 | 2245.86 |
| 1412208000000 | 2233 |
| 1412294400000 | 2257.72 |
| 1412553600000 | 2267.56 |
| 1412640000000 | 2267.52 |
| 1412726400000 | 2217.49 |
| 1412812800000 | 2223.53 |
| 1412899200000 | 2197.65 |
| 1413158400000 | 2168.81 |
| 1413244800000 | 2188.53 |
| 1413331200000 | 2184.73 |
| 1413417600000 | 2172.18 |
| 1413504000000 | 2145.45 |
| 1413763200000 | 2182.25 |
| 1413849600000 | 2184.21 |
| 1413936000000 | 2225.57 |
| 1414022400000 | 2214.16 |
| 1414108800000 | 2208.91 |
| 1414368000000 | 2204.86 |
| 1414454400000 | 2227.01 |
| 1414540800000 | 2270.53 |
| 1414627200000 | 2282.51 |
| 1414713600000 | 2324.94 |
| 1414972800000 | 2324.41 |
| 1415059200000 | 2311.6 |
| 1415145600000 | 2298.09 |
| 1415232000000 | 2285.41 |
| 1415318400000 | 2278.35 |
| 1415577600000 | 2340.14 |
| 1415664000000 | 2321.4 |
| 1415750400000 | 2307.9 |
| 1415836800000 | 2312.9 |
| 1415923200000 | 2326.73 |
| 1416182400000 | 2307.47 |
| 1416268800000 | 2299.47 |
| 1416355200000 | 2301.21 |
| 1416441600000 | 2307.74 |
| 1416528000000 | 2315.05 |
| 1416787200000 | 2326.68 |
| 1416873600000 | 2316.4 |
| 1416960000000 | 2327.71 |
| 1417046400000 | 2365.81 |
| 1417132800000 | 2365.4 |
| 1417392000000 | 2340 |
| 1417478400000 | 2329.68 |
| 1417564800000 | 2338.06 |
| 1417651200000 | 2339.28 |
| 1417737600000 | 2328.96 |
| 1417996800000 | 2310.58 |
| 1418083200000 | 2313.31 |
| 1418169600000 | 2285.95 |
| 1418256000000 | 2262.95 |
| 1418342400000 | 2256.57 |
| 1418601600000 | 2238.6 |
| 1418688000000 | 2227.4 |
| 1418774400000 | 2193.38 |
| 1418860800000 | 2229.23 |
| 1418947200000 | 2292.32 |
| 1419206400000 | 2308.32 |
| 1419292800000 | 2287.44 |
| 1419379200000 | 2291.36 |
| 1419465600000 | 2287.07 |
| 1419552000000 | 2301.36 |
| 1419811200000 | 2307.33 |
| 1419897600000 | 2303.16 |
| 1419984000000 | 2307.47 |
| 1420156800000 | 2308.61 |
| 1420416000000 | 2292.02 |
| 1420502400000 | 2271.16 |
| 1420588800000 | 2296.29 |
| 1420675200000 | 2346.7 |
| 1420761600000 | 2354.18 |
| 1421020800000 | 2354.23 |
| 1421107200000 | 2364.94 |
| 1421193600000 | 2358.45 |
| 1421280000000 | 2361.17 |
| 1421366400000 | 2346.93 |
| 1421625600000 | 2372.2 |
| 1421712000000 | 2382.44 |
| 1421798400000 | 2431.29 |
| 1421884800000 | 2431.99 |
| 1421971200000 | 2469.11 |
| 1422230400000 | 2492.19 |
| 1422316800000 | 2495.39 |
| 1422403200000 | 2489.33 |
| 1422489600000 | 2442.05 |
| 1422576000000 | 2422.07 |
| 1422835200000 | 2428.65 |
| 1422921600000 | 2444.05 |
| 1423008000000 | 2462.53 |
| 1423094400000 | 2461.77 |
| 1423180800000 | 2455.85 |
| 1423440000000 | 2444.1 |
| 1423526400000 | 2429.28 |
| 1423612800000 | 2428.85 |
| 1423699200000 | 2418.75 |
| 1423785600000 | 2445.31 |
| 1424044800000 | 2446.32 |
| 1424131200000 | 2443.91 |
| 1424217600000 | 2441.01 |
| 1424304000000 | 2446.08 |
| 1424390400000 | 2444.93 |
| 1424649600000 | 2448.39 |
| 1424736000000 | 2459.34 |
| 1424822400000 | 2491.36 |
| 1424908800000 | 2477.32 |
| 1424995200000 | 2473.54 |
| 1425254400000 | 2497.01 |
| 1425340800000 | 2503.61 |
| 1425427200000 | 2502 |
| 1425513600000 | 2483.89 |
| 1425600000000 | 2494.4 |
| 1425859200000 | 2448.09 |
| 1425945600000 | 2426.52 |
| 1426032000000 | 2442.06 |
| 1426118400000 | 2446.64 |
| 1426204800000 | 2447.6 |
| 1426464000000 | 2448.66 |
| 1426550400000 | 2467.16 |
| 1426636800000 | 2490.63 |
| 1426723200000 | 2527.17 |
| 1426809600000 | 2522.2 |
| 1427068800000 | 2546.51 |
| 1427155200000 | 2551.74 |
| 1427241600000 | 2550.15 |
| 1427328000000 | 2480.9 |
| 1427414400000 | 2470.15 |
| 1427673600000 | 2484.28 |
| 1427760000000 | 2503.48 |
| 1427846400000 | 2492.45 |
| 1427932800000 | 2519.1 |
| 1428019200000 | 2519.42 |
| 1428278400000 | 2548.5 |
| 1428364800000 | 2547.2 |
| 1428451200000 | 2553.33 |
| 1428537600000 | 2569.61 |
| 1428624000000 | 2590.65 |
| 1428883200000 | 2601.61 |
| 1428969600000 | 2571.93 |
| 1429056000000 | 2530.42 |
| 1429142400000 | 2584.32 |
| 1429228800000 | 2545.68 |
| 1429488000000 | 2520.68 |
| 1429574400000 | 2538.43 |
| 1429660800000 | 2566.7 |
| 1429747200000 | 2576.09 |
| 1429833600000 | 2580.62 |
| 1430092800000 | 2588.84 |
| 1430179200000 | 2577.52 |
| 1430265600000 | 2569.46 |
| 1430352000000 | 2550.09 |
| 1430438400000 | 2548.93 |
| 1430697600000 | 2532.67 |
| 1430784000000 | 2531.62 |
| 1430870400000 | 2498.38 |
| 1430956800000 | 2476.03 |
| 1431043200000 | 2469.73 |
| 1431302400000 | 2482.24 |
| 1431388800000 | 2458.87 |
| 1431475200000 | 2477.98 |
| 1431561600000 | 2495.91 |
| 1431648000000 | 2499.24 |
| 1431907200000 | 2505.01 |
| 1431993600000 | 2521.28 |
| 1432080000000 | 2524.11 |
| 1432166400000 | 2510.64 |
| 1432252800000 | 2527.57 |
| 1432512000000 | 2533.16 |
| 1432598400000 | 2515.81 |
| 1432684800000 | 2480.55 |
| 1432771200000 | 2483.91 |
| 1432857600000 | 2482.48 |
| 1433116800000 | 2468.25 |
| 1433203200000 | 2460.43 |
| 1433289600000 | 2449.64 |
| 1433376000000 | 2441.87 |
| 1433462400000 | 2434.66 |
| 1433721600000 | 2402.12 |
| 1433808000000 | 2373.07 |
| 1433894400000 | 2387.07 |
| 1433980800000 | 2388.08 |
| 1434067200000 | 2403.83 |
| 1434326400000 | 2386.89 |
| 1434412800000 | 2371.12 |
| 1434499200000 | 2381 |
| 1434585600000 | 2400.4 |
| 1434672000000 | 2404.76 |
| 1434931200000 | 2443.99 |
| 1435017600000 | 2457.86 |
| 1435104000000 | 2462.14 |
| 1435190400000 | 2451.09 |
| 1435276800000 | 2442.38 |
| 1435536000000 | 2384.85 |
| 1435622400000 | 2409.75 |
| 1435708800000 | 2429.12 |
| 1435795200000 | 2428.04 |
| 1435881600000 | 2410.92 |
| 1436140800000 | 2345.9 |
| 1436227200000 | 2337.17 |
| 1436313600000 | 2268.13 |
| 1436400000000 | 2308.99 |
| 1436486400000 | 2315.67 |
| 1436745600000 | 2343.33 |
| 1436832000000 | 2313.77 |
| 1436918400000 | 2323.22 |
| 1437004800000 | 2333.99 |
| 1437091200000 | 2363.02 |
| 1437350400000 | 2344.01 |
| 1437436800000 | 2359.62 |
| 1437523200000 | 2328.31 |
| 1437609600000 | 2288.02 |
| 1437696000000 | 2262.32 |
| 1437955200000 | 2215.71 |
| 1438041600000 | 2220.6 |
| 1438128000000 | 2240.15 |
| 1438214400000 | 2205.31 |
| 1438300800000 | 2203.75 |
| 1438560000000 | 2169.27 |
| 1438646400000 | 2174.8 |
| 1438732800000 | 2155.64 |
| 1438819200000 | 2132.42 |
| 1438905600000 | 2135.65 |
| 1439164800000 | 2135.68 |
| 1439251200000 | 2125.64 |
| 1439337600000 | 2085.63 |
| 1439424000000 | 2128.87 |
| 1439510400000 | 2118.66 |
| 1439769600000 | 2071.97 |
| 1439856000000 | 2073.38 |
| 1439942400000 | 2069.83 |
| 1440028800000 | 2042.41 |
| 1440115200000 | 1978.47 |
| 1440374400000 | 1895.11 |
| 1440460800000 | 1967.77 |
| 1440547200000 | 1951.14 |
| 1440633600000 | 1985.13 |
| 1440720000000 | 2026.28 |
| 1440979200000 | 2038.98 |
| 1441065600000 | 1999.42 |
| 1441152000000 | 2003.13 |
| 1441238400000 | 2027.56 |
| 1441324800000 | 2000.54 |
| 1441584000000 | 1974.85 |
| 1441670400000 | 2002.24 |
| 1441756800000 | 2070.98 |
| 1441843200000 | 2034 |
| 1441929600000 | 2036.25 |
| 1442188800000 | 2048.43 |
| 1442275200000 | 2042.69 |
| 1442361600000 | 2095.2 |
| 1442448000000 | 2117.33 |
| 1442534400000 | 2137.58 |
| 1442793600000 | 2087.76 |
| 1442880000000 | 2065.07 |
| 1442966400000 | 2022.7 |
| 1443052800000 | 2014 |
| 1443139200000 | 2009.44 |
| 1443398400000 | 1996.29 |
| 1443484800000 | 1997.89 |
| 1443571200000 | 2041.36 |
| 1443657600000 | 2062.74 |
| 1443744000000 | 2091.55 |
| 1444003200000 | 2120.9 |
| 1444089600000 | 2137.6 |
| 1444176000000 | 2197.03 |
| 1444262400000 | 2208.21 |
| 1444348800000 | 2218 |
| 1444608000000 | 2244.09 |
| 1444694400000 | 2226.22 |
| 1444780800000 | 2215.24 |
| 1444867200000 | 2271.96 |
| 1444953600000 | 2273.56 |
| 1445212800000 | 2281.44 |
| 1445299200000 | 2276.42 |
| 1445385600000 | 2256.06 |
| 1445472000000 | 2258.18 |
| 1445558400000 | 2305.41 |
| 1445817600000 | 2317.25 |
| 1445904000000 | 2327.26 |
| 1445990400000 | 2334.5 |
| 1446076800000 | 2312.17 |
| 1446163200000 | 2346.98 |
| 1446422400000 | 2371.57 |
| 1446508800000 | 2370.81 |
| 1446595200000 | 2401.72 |
| 1446681600000 | 2394.09 |
| 1446768000000 | 2374.95 |
| 1447027200000 | 2344.37 |
| 1447113600000 | 2321.49 |
| 1447200000000 | 2316.89 |
| 1447286400000 | 2319.13 |
| 1447372800000 | 2273.13 |
| 1447632000000 | 2254.1 |
| 1447718400000 | 2283.24 |
| 1447804800000 | 2282.16 |
| 1447891200000 | 2320.78 |
| 1447977600000 | 2340.64 |
| 1448236800000 | 2346.82 |
| 1448323200000 | 2347.4 |
| 1448409600000 | 2357.73 |
| 1448496000000 | 2378.25 |
| 1448582400000 | 2351.64 |
| 1448841600000 | 2347.65 |
| 1448928000000 | 2370.05 |
| 1449014400000 | 2356.92 |
| 1449100800000 | 2340.99 |
| 1449187200000 | 2331.12 |
| 1449446400000 | 2328.85 |
| 1449532800000 | 2303.83 |
| 1449619200000 | 2290.82 |
| 1449705600000 | 2296.33 |
| 1449792000000 | 2257.05 |
| 1450051200000 | 2242.23 |
| 1450137600000 | 2271.47 |
| 1450224000000 | 2317.63 |
| 1450310400000 | 2325.81 |
| 1450396800000 | 2297.6 |
| 1450656000000 | 2310.49 |
| 1450742400000 | 2323.55 |
| 1450828800000 | 2335.39 |
| 1450915200000 | 2327.81 |
| 1451001600000 | 2330.4 |
| 1451260800000 | 2310.98 |
| 1451347200000 | 2304.64 |
| 1451433600000 | 2288.09 |
| 1451520000000 | 2294.5 |
| 1451865600000 | 2206.55 |
| 1451952000000 | 2209.8 |
| 1452038400000 | 2168.48 |
| 1452124800000 | 2103.49 |
| 1452211200000 | 2106.57 |
| 1452470400000 | 2058.85 |
| 1452556800000 | 2062.12 |
| 1452643200000 | 2060.17 |
| 1452729600000 | 2057.01 |
| 1452816000000 | 2035.59 |
| 1453075200000 | 2034.5 |
| 1453161600000 | 2074.8 |
| 1453248000000 | 2013.41 |
| 1453334400000 | 2015.6 |
| 1453420800000 | 2071.58 |
| 1453680000000 | 2088.24 |
| 1453766400000 | 2059.84 |
| 1453852800000 | 2071.71 |
| 1453939200000 | 2056.13 |
| 1454025600000 | 2100.19 |
| 1454284800000 | 2111.74 |
| 1454371200000 | 2080.04 |
| 1454457600000 | 2040.52 |
| 1454544000000 | 2072.53 |
| 1454630400000 | 2064.35 |
| 1454889600000 | 2045.62 |
| 1454976000000 | 2030.98 |
| 1455062400000 | 2039.17 |
| 1455148800000 | 1984.71 |
| 1455235200000 | 1987.92 |
| 1455494400000 | 2016.65 |
| 1455580800000 | 2055.37 |
| 1455667200000 | 2069.68 |
| 1455753600000 | 2091.12 |
| 1455840000000 | 2089.97 |
| 1456099200000 | 2101.3 |
| 1456185600000 | 2088.12 |
| 1456272000000 | 2076.16 |
| 1456358400000 | 2064.85 |
| 1456444800000 | 2084.16 |
| 1456704000000 | 2088.87 |
| 1456790400000 | 2124.45 |
| 1456876800000 | 2161.22 |
| 1456963200000 | 2186.02 |
| 1457049600000 | 2199.2 |
| 1457308800000 | 2199.17 |
| 1457395200000 | 2171.12 |
| 1457481600000 | 2170.53 |
| 1457568000000 | 2184.73 |
| 1457654400000 | 2230.51 |
| 1457913600000 | 2250.45 |
| 1458000000000 | 2226.34 |
| 1458086400000 | 2238.62 |
| 1458172800000 | 2278.74 |
| 1458259200000 | 2325.22 |
| 1458518400000 | 2332.55 |
| 1458604800000 | 2338.82 |
| 1458691200000 | 2320.67 |
| 1458777600000 | 2305.56 |
| 1458864000000 | 2299.68 |
| 1459123200000 | 2299.99 |
| 1459209600000 | 2304.74 |
| 1459296000000 | 2345.96 |
| 1459382400000 | 2356.74 |
| 1459468800000 | 2319.43 |
| 1459728000000 | 2339.85 |
| 1459814400000 | 2297.28 |
| 1459900800000 | 2296.69 |
| 1459987200000 | 2293.02 |
| 1460073600000 | 2291 |
| 1460332800000 | 2306.92 |
| 1460419200000 | 2313.58 |
| 1460505600000 | 2348.85 |
| 1460592000000 | 2353.58 |
| 1460678400000 | 2356.26 |
| 1460937600000 | 2355.2 |
| 1461024000000 | 2357.35 |
| 1461110400000 | 2343.82 |
| 1461196800000 | 2347.31 |
| 1461283200000 | 2323.76 |
| 1461542400000 | 2314.45 |
| 1461628800000 | 2330.12 |
| 1461715200000 | 2320.1 |
| 1461801600000 | 2297.28 |
| 1461888000000 | 2283.31 |
| 1462147200000 | 2268.16 |
| 1462233600000 | 2235.47 |
| 1462320000000 | 2228.72 |
| 1462406400000 | 2231.69 |
| 1462492800000 | 2224.51 |
| 1462752000000 | 2221.99 |
| 1462838400000 | 2228.94 |
| 1462924800000 | 2223.19 |
| 1463011200000 | 2208.5 |
| 1463097600000 | 2187.38 |
| 1463356800000 | 2211.92 |
| 1463443200000 | 2236.61 |
| 1463529600000 | 2222.6 |
| 1463616000000 | 2200.93 |
| 1463702400000 | 2217.96 |
| 1463961600000 | 2252.02 |
| 1464048000000 | 2256.96 |
| 1464134400000 | 2280.55 |
| 1464220800000 | 2297.57 |
| 1464307200000 | 2335.25 |
| 1464566400000 | 2329.26 |
| 1464652800000 | 2342.76 |
| 1464739200000 | 2335.61 |
| 1464825600000 | 2344.69 |
| 1464912000000 | 2354.78 |
| 1465171200000 | 2375.12 |
| 1465257600000 | 2407.23 |
| 1465344000000 | 2417.26 |
| 1465430400000 | 2416.49 |
| 1465516800000 | 2386.53 |
| 1465776000000 | 2331.51 |
| 1465862400000 | 2335.34 |
| 1465948800000 | 2366.48 |
| 1466035200000 | 2349.15 |
| 1466121600000 | 2352.65 |
| 1466380800000 | 2391.37 |
| 1466467200000 | 2405.54 |
| 1466553600000 | 2425.42 |
| 1466640000000 | 2428.85 |
| 1466726400000 | 2347.32 |
| 1466985600000 | 2317.23 |
| 1467072000000 | 2341.72 |
| 1467158400000 | 2384.57 |
| 1467244800000 | 2434.86 |
| 1467331200000 | 2458.12 |
| 1467590400000 | 2470.44 |
| 1467676800000 | 2442.11 |
| 1467763200000 | 2392.43 |
| 1467849600000 | 2427.14 |
| 1467936000000 | 2427.92 |
| 1468195200000 | 2495.84 |
| 1468281600000 | 2496.93 |
| 1468368000000 | 2500.22 |
| 1468454400000 | 2527.95 |
| 1468540800000 | 2529.66 |
| 1468800000000 | 2545.91 |
| 1468886400000 | 2545.12 |
| 1468972800000 | 2550.82 |
| 1469059200000 | 2558.4 |
| 1469145600000 | 2547.66 |
| 1469404800000 | 2543.77 |
| 1469491200000 | 2563.91 |
| 1469577600000 | 2581.08 |
| 1469664000000 | 2584.72 |
| 1469750400000 | 2577.45 |
| 1470009600000 | 2622 |
| 1470096000000 | 2602.77 |
| 1470182400000 | 2570.28 |
| 1470268800000 | 2587.6 |
| 1470355200000 | 2626.49 |
| 1470614400000 | 2650.56 |
| 1470700800000 | 2655.58 |
| 1470787200000 | 2667.39 |
| 1470873600000 | 2679.41 |
| 1470960000000 | 2687.09 |
| 1471219200000 | 2704.9 |
| 1471305600000 | 2716.71 |
| 1471392000000 | 2700.46 |
| 1471478400000 | 2746.58 |
| 1471564800000 | 2737.92 |
| 1471824000000 | 2721.53 |
| 1471910400000 | 2742.29 |
| 1471996800000 | 2710.61 |
| 1472083200000 | 2716.61 |
| 1472169600000 | 2717.93 |
| 1472428800000 | 2711.21 |
| 1472515200000 | 2730.29 |
| 1472601600000 | 2716.43 |
| 1472688000000 | 2700.2 |
| 1472774400000 | 2723.12 |
| 1473033600000 | 2770.29 |
| 1473120000000 | 2836.11 |
| 1473206400000 | 2847.07 |
| 1473292800000 | 2847.26 |
| 1473379200000 | 2776.83 |
| 1473638400000 | 2695.31 |
| 1473724800000 | 2714.98 |
| 1473811200000 | 2720.58 |
| 1473897600000 | 2734.14 |
| 1473984000000 | 2735.26 |
| 1474243200000 | 2786 |
| 1474329600000 | 2785.63 |
| 1474416000000 | 2817.81 |
| 1474502400000 | 2866.99 |
| 1474588800000 | 2850.9 |
| 1474848000000 | 2807.88 |
| 1474934400000 | 2837.01 |
| 1475020800000 | 2839.14 |
| 1475107200000 | 2847.23 |
| 1475193600000 | 2824.52 |
| 1475452800000 | 2840.4 |
| 1475539200000 | 2852.35 |
| 1475625600000 | 2854.33 |
| 1475712000000 | 2878.68 |
| 1475798400000 | 2867.86 |
| 1476057600000 | 2878.33 |
| 1476144000000 | 2792.07 |
| 1476230400000 | 2783.3 |
| 1476316800000 | 2752.08 |
| 1476403200000 | 2767.74 |
| 1476662400000 | 2767.57 |
| 1476748800000 | 2793.81 |
| 1476835200000 | 2826.47 |
| 1476921600000 | 2826.72 |
| 1477008000000 | 2808.38 |
| 1477267200000 | 2832.82 |
| 1477353600000 | 2832.82 |
| 1477440000000 | 2801.74 |
| 1477526400000 | 2784.43 |
| 1477612800000 | 2790.45 |
| 1477872000000 | 2785.22 |
| 1477958400000 | 2787.76 |
| 1478044800000 | 2737.77 |
| 1478131200000 | 2722.17 |
| 1478217600000 | 2710.41 |
| 1478476800000 | 2757.42 |
| 1478563200000 | 2769.22 |
| 1478649600000 | 2685.56 |
| 1478736000000 | 2703.26 |
| 1478822400000 | 2609.94 |
| 1479081600000 | 2548.9 |
| 1479168000000 | 2558.03 |
| 1479254400000 | 2592.43 |
| 1479340800000 | 2598.53 |
| 1479427200000 | 2596.42 |
| 1479686400000 | 2594.92 |
| 1479772800000 | 2639.28 |
| 1479859200000 | 2638.13 |
| 1479945600000 | 2621.66 |
| 1480032000000 | 2629.89 |
| 1480291200000 | 2663.09 |
| 1480377600000 | 2658.47 |
| 1480464000000 | 2676.73 |
| 1480550400000 | 2658.85 |
| 1480636800000 | 2626.56 |
| 1480896000000 | 2625.79 |
| 1480982400000 | 2648.24 |
| 1481068800000 | 2666.93 |
| 1481155200000 | 2710.99 |
| 1481241600000 | 2701.17 |
| 1481500800000 | 2666.22 |
| 1481587200000 | 2682.05 |
| 1481673600000 | 2686.67 |
| 1481760000000 | 2647.76 |
| 1481846400000 | 2651.44 |
| 1482105600000 | 2638.95 |
| 1482192000000 | 2649.69 |
| 1482278400000 | 2639.77 |
| 1482364800000 | 2612.82 |
| 1482451200000 | 2596.76 |
| 1482710400000 | 2604.71 |
| 1482796800000 | 2609.39 |
| 1482883200000 | 2612.46 |
| 1482969600000 | 2625.27 |
| 1483056000000 | 2629.44 |
| 1483315200000 | 2630.89 |
| 1483401600000 | 2653.82 |
| 1483488000000 | 2661.82 |
| 1483574400000 | 2698.98 |
| 1483660800000 | 2708.41 |
| 1483920000000 | 2722.14 |
| 1484006400000 | 2755.92 |
| 1484092800000 | 2777.8 |
| 1484179200000 | 2804.53 |
| 1484265600000 | 2781.92 |
| 1484524800000 | 2744.18 |
| 1484611200000 | 2767.26 |
| 1484697600000 | 2769.75 |
| 1484784000000 | 2770.09 |
| 1484870400000 | 2766.5 |
| 1485129600000 | 2818.22 |
| 1485216000000 | 2841.22 |
| 1485302400000 | 2874.03 |
| 1485388800000 | 2888.25 |
| 1485475200000 | 2881.63 |
| 1485734400000 | 2879.09 |
| 1485820800000 | 2864.03 |
| 1485907200000 | 2867.77 |
| 1485993600000 | 2889.41 |
| 1486080000000 | 2894.71 |
| 1486339200000 | 2921.22 |
| 1486425600000 | 2900.08 |
| 1486512000000 | 2901.44 |
| 1486598400000 | 2909.21 |
| 1486684800000 | 2910.16 |
| 1486944000000 | 2913.85 |
| 1487030400000 | 2907.15 |
| 1487116800000 | 2919.26 |
| 1487203200000 | 2947.75 |
| 1487289600000 | 2930.68 |
| 1487548800000 | 2953.25 |
| 1487635200000 | 2966.98 |
| 1487721600000 | 2986.71 |
| 1487808000000 | 2984.32 |
| 1487894400000 | 2953.34 |
| 1488153600000 | 2946.93 |
| 1488240000000 | 2951.92 |
| 1488326400000 | 2953.42 |
| 1488412800000 | 2963.44 |
| 1488499200000 | 2935.01 |
| 1488758400000 | 2944.62 |
| 1488844800000 | 2968.99 |
| 1488931200000 | 2974 |
| 1489017600000 | 2938.86 |
| 1489104000000 | 2947.51 |
| 1489363200000 | 2997.03 |
| 1489449600000 | 3009.48 |
| 1489536000000 | 3012.3 |
| 1489622400000 | 3071.87 |
| 1489708800000 | 3095.27 |
| 1489968000000 | 3118.52 |
| 1490054400000 | 3133.35 |
| 1490140800000 | 3115.72 |
| 1490227200000 | 3109.94 |
| 1490313600000 | 3103.17 |
| 1490572800000 | 3110.07 |
| 1490659200000 | 3125.33 |
| 1490745600000 | 3138.46 |
| 1490832000000 | 3126.23 |
| 1490918400000 | 3090.71 |
| 1491177600000 | 3108.94 |
| 1491264000000 | 3106.32 |
| 1491350400000 | 3127.53 |
| 1491436800000 | 3103.42 |
| 1491523200000 | 3093.36 |
| 1491782400000 | 3094.61 |
| 1491868800000 | 3073.33 |
| 1491955200000 | 3097.61 |
| 1492041600000 | 3125.07 |
| 1492128000000 | 3106.43 |
| 1492387200000 | 3095.49 |
| 1492473600000 | 3082.14 |
| 1492560000000 | 3072.25 |
| 1492646400000 | 3095.1 |
| 1492732800000 | 3120.13 |
| 1492992000000 | 3151.96 |
| 1493078400000 | 3218.06 |
| 1493164800000 | 3210.14 |
| 1493251200000 | 3231.37 |
| 1493337600000 | 3235 |
| 1493596800000 | 3240.36 |
| 1493683200000 | 3282.79 |
| 1493769600000 | 3283.72 |
| 1493856000000 | 3276.54 |
| 1493942400000 | 3276 |
| 1494201600000 | 3324.25 |
| 1494288000000 | 3357.93 |
| 1494374400000 | 3331.14 |
| 1494460800000 | 3357.06 |
| 1494547200000 | 3366.88 |
| 1494806400000 | 3392.25 |
| 1494892800000 | 3420.4 |
| 1494979200000 | 3403.34 |
| 1495065600000 | 3391.77 |
| 1495152000000 | 3391.42 |
| 1495411200000 | 3445.94 |
| 1495497600000 | 3432.52 |
| 1495584000000 | 3428.81 |
| 1495670400000 | 3482.55 |
| 1495756800000 | 3489.59 |
| 1496016000000 | 3473.52 |
| 1496102400000 | 3446.11 |
| 1496188800000 | 3411.88 |
| 1496275200000 | 3434.85 |
| 1496361600000 | 3469.02 |
| 1496620800000 | 3488.53 |
| 1496707200000 | 3491.55 |
| 1496793600000 | 3484.08 |
| 1496880000000 | 3542.22 |
| 1496966400000 | 3555.1 |
| 1497225600000 | 3488.51 |
| 1497312000000 | 3483.43 |
| 1497398400000 | 3495.35 |
| 1497484800000 | 3476.39 |
| 1497571200000 | 3469.58 |
| 1497830400000 | 3547.26 |
| 1497916800000 | 3583.99 |
| 1498003200000 | 3584.09 |
| 1498089600000 | 3601.76 |
| 1498176000000 | 3605.88 |
| 1498435200000 | 3653.61 |
| 1498521600000 | 3645.78 |
| 1498608000000 | 3607.52 |
| 1498694400000 | 3606.59 |
| 1498780800000 | 3574.9 |
| 1499040000000 | 3573.67 |
| 1499126400000 | 3521.62 |
| 1499212800000 | 3564.03 |
| 1499299200000 | 3549.21 |
| 1499385600000 | 3530.88 |
| 1499644800000 | 3573.07 |
| 1499731200000 | 3629.71 |
| 1499817600000 | 3676.97 |
| 1499904000000 | 3727.92 |
| 1499990400000 | 3743.29 |
| 1500249600000 | 3754.73 |
| 1500336000000 | 3785.2 |
| 1500422400000 | 3814.36 |
| 1500508800000 | 3807.06 |
| 1500595200000 | 3816.69 |
| 1500854400000 | 3847.16 |
| 1500940800000 | 3824.74 |
| 1501027200000 | 3809.29 |
| 1501113600000 | 3839.94 |
| 1501200000000 | 3794.25 |
| 1501459200000 | 3826.68 |
| 1501545600000 | 3826.44 |
| 1501632000000 | 3825.53 |
| 1501718400000 | 3781.35 |
| 1501804800000 | 3790.46 |
| 1502064000000 | 3841.6 |
| 1502150400000 | 3868.12 |
| 1502236800000 | 3817.06 |
| 1502323200000 | 3750.59 |
| 1502409600000 | 3678.88 |
| 1502668800000 | 3732.99 |
| 1502755200000 | 3736.92 |
| 1502841600000 | 3782.86 |
| 1502928000000 | 3831.99 |
| 1503014400000 | 3817.07 |
| 1503273600000 | 3824.8 |
| 1503360000000 | 3862.08 |
| 1503446400000 | 3884.71 |
| 1503532800000 | 3903.47 |
| 1503619200000 | 3885.9 |
| 1503878400000 | 3847.05 |
| 1503964800000 | 3826.14 |
| 1504051200000 | 3871.08 |
| 1504137600000 | 3879.56 |
| 1504224000000 | 3885.33 |
| 1504483200000 | 3847.34 |
| 1504569600000 | 3860.52 |
| 1504656000000 | 3855.61 |
| 1504742400000 | 3892.92 |
| 1504828800000 | 3911.95 |
| 1505088000000 | 3964.97 |
| 1505174400000 | 3986.97 |
| 1505260800000 | 3993.12 |
| 1505347200000 | 4005.73 |
| 1505433600000 | 4012.43 |
| 1505692800000 | 4098.14 |
| 1505779200000 | 4075.45 |
| 1505865600000 | 4073.87 |
| 1505952000000 | 4080.18 |
| 1506038400000 | 4060.35 |
| 1506297600000 | 4016.29 |
| 1506384000000 | 3937.22 |
| 1506470400000 | 3953.45 |
| 1506556800000 | 3920.58 |
| 1506643200000 | 3958.08 |
| 1506902400000 | 3977.89 |
| 1506988800000 | 4024.78 |
| 1507075200000 | 4032.13 |
| 1507161600000 | 4043.57 |
| 1507248000000 | 4056.3 |
| 1507507200000 | 4062.78 |
| 1507593600000 | 4129.52 |
| 1507680000000 | 4193.25 |
| 1507766400000 | 4192.14 |
| 1507852800000 | 4187.14 |
| 1508112000000 | 4217.95 |
| 1508198400000 | 4195.65 |
| 1508284800000 | 4209.05 |
| 1508371200000 | 4149.41 |
| 1508457600000 | 4170.31 |
| 1508716800000 | 4170.87 |
| 1508803200000 | 4157.52 |
| 1508889600000 | 4148.63 |
| 1508976000000 | 4110.42 |
| 1509062400000 | 4129.29 |
| 1509321600000 | 4194.01 |
| 1509408000000 | 4245.36 |
| 1509494400000 | 4320.87 |
| 1509580800000 | 4303.52 |
| 1509667200000 | 4300.79 |
| 1509926400000 | 4346.66 |
| 1510012800000 | 4391.01 |
| 1510099200000 | 4375.23 |
| 1510185600000 | 4361.34 |
| 1510272000000 | 4343.87 |
| 1510531200000 | 4333.34 |
| 1510617600000 | 4320.82 |
| 1510704000000 | 4301.18 |
| 1510790400000 | 4378.59 |
| 1510876800000 | 4441.05 |
| 1511136000000 | 4459.81 |
| 1511222400000 | 4528.88 |
| 1511308800000 | 4542.14 |
| 1511395200000 | 4512.6 |
| 1511481600000 | 4519.77 |
| 1511740800000 | 4418.65 |
| 1511827200000 | 4428.9 |
| 1511913600000 | 4380.84 |
| 1512000000000 | 4253.79 |
| 1512086400000 | 4213.91 |
| 1512345600000 | 4230.03 |
| 1512432000000 | 4179.69 |
| 1512518400000 | 4112.1 |
| 1512604800000 | 4159.73 |
| 1512691200000 | 4236.72 |
| 1512950400000 | 4281.77 |
| 1513036800000 | 4228.48 |
| 1513123200000 | 4233.48 |
| 1513209600000 | 4220.75 |
| 1513296000000 | 4196.86 |
| 1513555200000 | 4224.08 |
| 1513641600000 | 4224.38 |
| 1513728000000 | 4228.47 |
| 1513814400000 | 4229.19 |
| 1513900800000 | 4269 |
| 1514160000000 | 4269.76 |
| 1514246400000 | 4213.89 |
| 1514332800000 | 4234.06 |
| 1514419200000 | 4281.99 |
| 1514505600000 | 4290.8 |
| 1514851200000 | 4414.18 |
| 1514937600000 | 4446.19 |
| 1515024000000 | 4475.24 |
| 1515110400000 | 4530.76 |
| 1515369600000 | 4545.24 |
| 1515456000000 | 4532.05 |
| 1515542400000 | 4462.87 |
| 1515628800000 | 4424.26 |
| 1515715200000 | 4462.74 |
| 1515974400000 | 4464.66 |
| 1516060800000 | 4497.65 |
| 1516147200000 | 4509.76 |
| 1516233600000 | 4533.39 |
| 1516320000000 | 4556.74 |
| 1516579200000 | 4573.79 |
| 1516665600000 | 4675.55 |
| 1516752000000 | 4671.85 |
| 1516838400000 | 4701.55 |
| 1516924800000 | 4764.21 |
| 1517184000000 | 4752.05 |
| 1517270400000 | 4636.92 |
| 1517356800000 | 4673.84 |
| 1517443200000 | 4592.88 |
| 1517529600000 | 4492.33 |
| 1517788800000 | 4383.98 |
| 1517875200000 | 4285.37 |
| 1517961600000 | 4244.47 |
| 1518048000000 | 4199.15 |
| 1518134400000 | 4146.8 |
| 1518393600000 | 4197.4 |
| 1518480000000 | 4278.66 |
| 1518566400000 | 4391.72 |
| 1518652800000 | 4450.77 |
| 1518739200000 | 4427.57 |
| 1518998400000 | 4419.75 |
| 1519084800000 | 4408.68 |
| 1519171200000 | 4478.49 |
| 1519257600000 | 4429.33 |
| 1519344000000 | 4503.11 |
| 1519603200000 | 4512.3 |
| 1519689600000 | 4460.95 |
| 1519776000000 | 4401.82 |
| 1519862400000 | 4389.72 |
| 1519948800000 | 4334.18 |
| 1520208000000 | 4324.11 |
| 1520294400000 | 4457.59 |
| 1520380800000 | 4486.17 |
| 1520467200000 | 4511.63 |
| 1520553600000 | 4573.68 |
| 1520812800000 | 4633.63 |
| 1520899200000 | 4659.08 |
| 1520985600000 | 4676 |
| 1521072000000 | 4711.89 |
| 1521158400000 | 4698.69 |
| 1521417600000 | 4634.72 |
| 1521504000000 | 4687.79 |
| 1521590400000 | 4654.13 |
| 1521676800000 | 4534.69 |
| 1521763200000 | 4391.94 |
| 1522022400000 | 4470.21 |
| 1522108800000 | 4444.37 |
| 1522195200000 | 4322.17 |
| 1522281600000 | 4349.46 |
| 1522368000000 | 4362.49 |
| 1522627200000 | 4322.07 |
| 1522713600000 | 4291.69 |
| 1522800000000 | 4233.26 |
| 1522886400000 | 4278.63 |
| 1522972800000 | 4234.95 |
| 1523232000000 | 4276.83 |
| 1523318400000 | 4337.45 |
| 1523404800000 | 4336.4 |
| 1523491200000 | 4332.65 |
| 1523577600000 | 4301.43 |
| 1523836800000 | 4306.93 |
| 1523923200000 | 4306.09 |
| 1524009600000 | 4361.86 |
| 1524096000000 | 4412.21 |
| 1524182400000 | 4322.88 |
| 1524441600000 | 4273.64 |
| 1524528000000 | 4212.57 |
| 1524614400000 | 4159.15 |
| 1524700800000 | 4200.25 |
| 1524787200000 | 4263.85 |
| 1525046400000 | 4296.78 |
| 1525132800000 | 4301.82 |
| 1525219200000 | 4282.58 |
| 1525305600000 | 4246.18 |
| 1525392000000 | 4274.22 |
| 1525651200000 | 4313.03 |
| 1525737600000 | 4372.24 |
| 1525824000000 | 4342.6 |
| 1525910400000 | 4411.34 |
| 1525996800000 | 4425.26 |
| 1526256000000 | 4451.45 |
| 1526342400000 | 4364.03 |
| 1526428800000 | 4398.15 |
| 1526515200000 | 4373.18 |
| 1526601600000 | 4346.68 |
| 1526860800000 | 4356.93 |
| 1526947200000 | 4353.24 |
| 1527033600000 | 4389.11 |
| 1527120000000 | 4394.8 |
| 1527206400000 | 4427.84 |
| 1527465600000 | 4426.08 |
| 1527552000000 | 4380.39 |
| 1527638400000 | 4315.41 |
| 1527724800000 | 4356.06 |
| 1527811200000 | 4436.09 |
| 1528070400000 | 4514.35 |
| 1528156800000 | 4522.32 |
| 1528243200000 | 4548.33 |
| 1528329600000 | 4530.15 |
| 1528416000000 | 4470.02 |
| 1528675200000 | 4490.82 |
| 1528761600000 | 4500.66 |
| 1528848000000 | 4495.24 |
| 1528934400000 | 4462.51 |
| 1529020800000 | 4425.23 |
| 1529280000000 | 4394.38 |
| 1529366400000 | 4303.92 |
| 1529452800000 | 4343.64 |
| 1529539200000 | 4294.65 |
| 1529625600000 | 4314 |
| 1529884800000 | 4187.09 |
| 1529971200000 | 4172.53 |
| 1530057600000 | 4114.59 |
| 1530144000000 | 4110.27 |
| 1530230400000 | 4169.39 |
| 1530489600000 | 4139.34 |
| 1530576000000 | 4136.05 |
| 1530662400000 | 4128.64 |
| 1530748800000 | 4127.5 |
| 1530835200000 | 4170.14 |
| 1531094400000 | 4238.85 |
| 1531180800000 | 4228.7 |
| 1531267200000 | 4170.31 |
| 1531353600000 | 4191.86 |
| 1531440000000 | 4218.66 |
| 1531699200000 | 4204.58 |
| 1531785600000 | 4212.65 |
| 1531872000000 | 4210.42 |
| 1531958400000 | 4184.5 |
| 1532044800000 | 4218.52 |
| 1532304000000 | 4190.44 |
| 1532390400000 | 4206.78 |
| 1532476800000 | 4274.21 |
| 1532563200000 | 4261.86 |
| 1532649600000 | 4243.36 |
| 1532908800000 | 4187.01 |
| 1532995200000 | 4173.16 |
| 1533081600000 | 4160.73 |
| 1533168000000 | 4078.77 |
| 1533254400000 | 4095.6 |
| 1533513600000 | 4084.15 |
| 1533600000000 | 4115.13 |
| 1533686400000 | 4120.07 |
| 1533772800000 | 4122.22 |
| 1533859200000 | 4087.98 |
| 1534118400000 | 4018.94 |
| 1534204800000 | 3962.13 |
| 1534291200000 | 3886.42 |
| 1534377600000 | 3872.13 |
| 1534464000000 | 3906.6 |
| 1534723200000 | 3955.71 |
| 1534809600000 | 4005.68 |
| 1534896000000 | 4050.5 |
| 1534982400000 | 4022.4 |
| 1535068800000 | 4031.81 |
| 1535328000000 | 4114.33 |
| 1535414400000 | 4121.69 |
| 1535500800000 | 4135.87 |
| 1535587200000 | 4100.92 |
| 1535673600000 | 4070.17 |
| 1535932800000 | 4033.62 |
| 1536019200000 | 4012.96 |
| 1536105600000 | 3916.87 |
| 1536192000000 | 3854.48 |
| 1536278400000 | 3864.33 |
| 1536537600000 | 3805.71 |
| 1536624000000 | 3793.87 |
| 1536710400000 | 3810.47 |
| 1536796800000 | 3867.79 |
| 1536883200000 | 3926.24 |
| 1537142400000 | 3842.54 |
| 1537228800000 | 3824.37 |
| 1537315200000 | 3899.98 |
| 1537401600000 | 3946.6 |
| 1537488000000 | 3977.56 |
| 1537747200000 | 3955.44 |
| 1537833600000 | 3963.53 |
| 1537920000000 | 3976.99 |
| 1538006400000 | 3984.21 |
| 1538092800000 | 3951.25 |
| 1538352000000 | 3938.05 |
| 1538438400000 | 3859.54 |
| 1538524800000 | 3863.19 |
| 1538611200000 | 3743.09 |
| 1538697600000 | 3704.09 |
| 1538956800000 | 3651.98 |
| 1539043200000 | 3610.43 |
| 1539129600000 | 3526.86 |
| 1539216000000 | 3411.71 |
| 1539302400000 | 3569.5 |
| 1539561600000 | 3505.45 |
| 1539648000000 | 3565.16 |
| 1539734400000 | 3560.62 |
| 1539820800000 | 3489.77 |
| 1539907200000 | 3491.97 |
| 1540166400000 | 3557 |
| 1540252800000 | 3462.5 |
| 1540339200000 | 3388.49 |
| 1540425600000 | 3362.7 |
| 1540512000000 | 3316.78 |
| 1540771200000 | 3259.53 |
| 1540857600000 | 3284.43 |
| 1540944000000 | 3409.82 |
| 1541030400000 | 3515.27 |
| 1541116800000 | 3600.59 |
| 1541376000000 | 3546.2 |
| 1541462400000 | 3555.77 |
| 1541548800000 | 3603.17 |
| 1541635200000 | 3579.29 |
| 1541721600000 | 3487.8 |
| 1541980800000 | 3455.43 |
| 1542067200000 | 3465.43 |
| 1542153600000 | 3482.58 |
| 1542240000000 | 3574.13 |
| 1542326400000 | 3549.69 |
| 1542585600000 | 3514.42 |
| 1542672000000 | 3425.98 |
| 1542758400000 | 3458.64 |
| 1542844800000 | 3476.38 |
| 1542931200000 | 3463.07 |
| 1543190400000 | 3543.51 |
| 1543276800000 | 3568.31 |
| 1543363200000 | 3642.13 |
| 1543449600000 | 3623.44 |
| 1543536000000 | 3627.81 |
| 1543795200000 | 3743.86 |
| 1543881600000 | 3697.85 |
| 1543968000000 | 3636.16 |
| 1544054400000 | 3528.36 |
| 1544140800000 | 3537.24 |
| 1544400000000 | 3481.6 |
| 1544486400000 | 3505.39 |
| 1544572800000 | 3544.98 |
| 1544659200000 | 3549.86 |
| 1544745600000 | 3475.1 |
| 1545004800000 | 3439.28 |
| 1545091200000 | 3398.56 |
| 1545177600000 | 3389.02 |
| 1545264000000 | 3344.48 |
| 1545350400000 | 3353.29 |
| 1545609600000 | 3341.72 |
| 1545696000000 | 3333.51 |
| 1545782400000 | 3356.79 |
| 1545868800000 | 3378.54 |
| 1545955200000 | 3401.01 |
| 1546214400000 | 3395.27 |
| 1546387200000 | 3352.09 |
| 1546473600000 | 3267.79 |
| 1546560000000 | 3327.72 |
| 1546819200000 | 3411.13 |
| 1546905600000 | 3405.25 |
| 1546992000000 | 3518.44 |
| 1547078400000 | 3529.33 |
| 1547164800000 | 3544.91 |
| 1547424000000 | 3487.57 |
| 1547510400000 | 3557.19 |
| 1547596800000 | 3591.27 |
| 1547683200000 | 3608.66 |
| 1547769600000 | 3638.15 |
| 1548028800000 | 3660.64 |
| 1548115200000 | 3600.77 |
| 1548201600000 | 3585.92 |
| 1548288000000 | 3624.97 |
| 1548374400000 | 3726.06 |
| 1548633600000 | 3726.45 |
| 1548720000000 | 3715.58 |
| 1548806400000 | 3784.1 |
| 1548892800000 | 3810.96 |
| 1548979200000 | 3804.33 |
| 1549238400000 | 3799.37 |
| 1549324800000 | 3836.08 |
| 1549411200000 | 3833.86 |
| 1549497600000 | 3795.04 |
| 1549584000000 | 3766.57 |
| 1549843200000 | 3795.44 |
| 1549929600000 | 3835.21 |
| 1550016000000 | 3835.46 |
| 1550102400000 | 3829.41 |
| 1550188800000 | 3764.32 |
| 1550448000000 | 3791.31 |
| 1550534400000 | 3795.53 |
| 1550620800000 | 3852.38 |
| 1550707200000 | 3858.87 |
| 1550793600000 | 3897.78 |
| 1551052800000 | 3954.28 |
| 1551139200000 | 3947.06 |
| 1551225600000 | 3939.93 |
| 1551312000000 | 3888.4 |
| 1551398400000 | 3890.56 |
| 1551657600000 | 3922.55 |
| 1551744000000 | 3926.86 |
| 1551830400000 | 3927.5 |
| 1551916800000 | 3858.03 |
| 1552003200000 | 3793.79 |
| 1552262400000 | 3847.48 |
| 1552348800000 | 3886.85 |
| 1552435200000 | 3879.83 |
| 1552521600000 | 3865.15 |
| 1552608000000 | 3895.56 |
| 1552867200000 | 3935.68 |
| 1552953600000 | 3940.57 |
| 1553040000000 | 3938.1 |
| 1553126400000 | 3973.19 |
| 1553212800000 | 3967.09 |
| 1553472000000 | 3906.7 |
| 1553558400000 | 3904.63 |
| 1553644800000 | 3905.41 |
| 1553731200000 | 3899.87 |
| 1553817600000 | 3960.6 |
| 1554076800000 | 4002.94 |
| 1554163200000 | 4022.95 |
| 1554249600000 | 4066.71 |
| 1554336000000 | 4074.75 |
| 1554422400000 | 4100.73 |
| 1554681600000 | 4123.6 |
| 1554768000000 | 4143.11 |
| 1554854400000 | 4157.38 |
| 1554940800000 | 4130.25 |
| 1555027200000 | 4163.19 |
| 1555286400000 | 4142.69 |
| 1555372800000 | 4175.1 |
| 1555459200000 | 4205.82 |
| 1555545600000 | 4175.77 |
| 1555632000000 | 4172.41 |
| 1555891200000 | 4161.47 |
| 1555977600000 | 4183.34 |
| 1556064000000 | 4163.61 |
| 1556150400000 | 4133.49 |
| 1556236800000 | 4121.29 |
| 1556496000000 | 4149.94 |
| 1556582400000 | 4133.13 |
| 1556668800000 | 4144.36 |
| 1556755200000 | 4153.38 |
| 1556841600000 | 4178.91 |
| 1557100800000 | 4083.44 |
| 1557187200000 | 4065.28 |
| 1557273600000 | 4043.83 |
| 1557360000000 | 3951.24 |
| 1557446400000 | 3968.66 |
| 1557705600000 | 3881.77 |
| 1557792000000 | 3870.44 |
| 1557878400000 | 3891.87 |
| 1557964800000 | 3849.48 |
| 1558051200000 | 3747.73 |
| 1558310400000 | 3668.18 |
| 1558396800000 | 3679.74 |
| 1558483200000 | 3662.42 |
| 1558569600000 | 3586.81 |
| 1558656000000 | 3577.84 |
| 1558915200000 | 3571.63 |
| 1559001600000 | 3565.5 |
| 1559088000000 | 3538.28 |
| 1559174400000 | 3566.76 |
| 1559260800000 | 3579.64 |
| 1559520000000 | 3639 |
| 1559606400000 | 3618.32 |
| 1559692800000 | 3627.54 |
| 1559779200000 | 3615.87 |
| 1559865600000 | 3640.77 |
| 1560124800000 | 3734 |
| 1560211200000 | 3774.06 |
| 1560297600000 | 3740.95 |
| 1560384000000 | 3708.53 |
| 1560470400000 | 3675.71 |
| 1560729600000 | 3669.93 |
| 1560816000000 | 3730.8 |
| 1560902400000 | 3810.23 |
| 1560988800000 | 3869.3 |
| 1561075200000 | 3869.72 |
| 1561334400000 | 3878.4 |
| 1561420800000 | 3836.89 |
| 1561507200000 | 3854.05 |
| 1561593600000 | 3905.91 |
| 1561680000000 | 3904.92 |
| 1561939200000 | 3964.21 |
| 1562025600000 | 3978.94 |
| 1562112000000 | 3932.44 |
| 1562198400000 | 3952.74 |
| 1562284800000 | 3926.58 |
| 1562544000000 | 3848.73 |
| 1562630400000 | 3849.78 |
| 1562716800000 | 3884.68 |
| 1562803200000 | 3916.3 |
| 1562889600000 | 3908.11 |
| 1563148800000 | 3972.26 |
| 1563235200000 | 3989.8 |
| 1563321600000 | 3962.18 |
| 1563408000000 | 3938.16 |
| 1563494400000 | 3984.53 |
| 1563753600000 | 3993.18 |
| 1563840000000 | 4023.84 |
| 1563926400000 | 4033.04 |
| 1564012800000 | 4054.79 |
| 1564099200000 | 4038.37 |
| 1564358400000 | 4018.91 |
| 1564444800000 | 4012.87 |
| 1564531200000 | 3975.15 |
| 1564617600000 | 3928.16 |
| 1564704000000 | 3823.18 |
| 1564963200000 | 3681.82 |
| 1565049600000 | 3682.13 |
| 1565136000000 | 3688.29 |
| 1565222400000 | 3745.18 |
| 1565308800000 | 3730.87 |
| 1565568000000 | 3729.38 |
| 1565654400000 | 3715.82 |
| 1565740800000 | 3739.89 |
| 1565827200000 | 3734.61 |
| 1565913600000 | 3773.71 |
| 1566172800000 | 3830.07 |
| 1566259200000 | 3845.6 |
| 1566345600000 | 3845.31 |
| 1566432000000 | 3810.49 |
| 1566518400000 | 3784.33 |
| 1566777600000 | 3742.21 |
| 1566864000000 | 3765.23 |
| 1566950400000 | 3763.31 |
| 1567036800000 | 3785.28 |
| 1567123200000 | 3849.65 |
| 1567382400000 | 3862.46 |
| 1567468800000 | 3823.65 |
| 1567555200000 | 3902.56 |
| 1567641600000 | 3972.92 |
| 1567728000000 | 3984.44 |
| 1567987200000 | 4002.65 |
| 1568073600000 | 3974.35 |
| 1568160000000 | 4010.37 |
| 1568246400000 | 4038.69 |
| 1568332800000 | 4050.82 |
| 1568592000000 | 4045.61 |
| 1568678400000 | 4025.69 |
| 1568764800000 | 4049.32 |
| 1568851200000 | 4054.78 |
| 1568937600000 | 4067.55 |
| 1569196800000 | 4018.21 |
| 1569283200000 | 3997.72 |
| 1569369600000 | 3991.66 |
| 1569456000000 | 3998.76 |
| 1569542400000 | 3930.55 |
| 1569801600000 | 3951.1 |
| 1569888000000 | 3955.43 |
| 1569974400000 | 3920.76 |
| 1570060800000 | 3938.14 |
| 1570147200000 | 3958.07 |
| 1570406400000 | 3950.91 |
| 1570492800000 | 3957.42 |
| 1570579200000 | 3944.02 |
| 1570665600000 | 3953.67 |
| 1570752000000 | 4020.01 |
| 1571011200000 | 4061.24 |
| 1571097600000 | 4088.29 |
| 1571184000000 | 4122.08 |
| 1571270400000 | 4121.18 |
| 1571356800000 | 4074.91 |
| 1571616000000 | 4098.68 |
| 1571702400000 | 4088.37 |
| 1571788800000 | 4061.44 |
| 1571875200000 | 4078.12 |
| 1571961600000 | 4089.69 |
| 1572220800000 | 4143.51 |
| 1572307200000 | 4134.98 |
| 1572393600000 | 4128.52 |
| 1572480000000 | 4147.05 |
| 1572566400000 | 4174.35 |
| 1572825600000 | 4277.17 |
| 1572912000000 | 4307.62 |
| 1572998400000 | 4321.59 |
| 1573084800000 | 4336.76 |
| 1573171200000 | 4298.69 |
| 1573430400000 | 4239.13 |
| 1573516800000 | 4289.82 |
| 1573603200000 | 4238.81 |
| 1573689600000 | 4231.88 |
| 1573776000000 | 4275.72 |
| 1574035200000 | 4305.63 |
| 1574121600000 | 4331.56 |
| 1574208000000 | 4283.65 |
| 1574294400000 | 4248.44 |
| 1574380800000 | 4277.82 |
| 1574640000000 | 4309.97 |
| 1574726400000 | 4322.57 |
| 1574812800000 | 4369.34 |
| 1574899200000 | 4362.71 |
| 1574985600000 | 4304.16 |
| 1575244800000 | 4292.58 |
| 1575331200000 | 4272.07 |
| 1575417600000 | 4247.06 |
| 1575504000000 | 4305.13 |
| 1575590400000 | 4347.24 |
| 1575849600000 | 4350.22 |
| 1575936000000 | 4346.48 |
| 1576022400000 | 4396.75 |
| 1576108800000 | 4472.06 |
| 1576195200000 | 4560.92 |
| 1576454400000 | 4583.16 |
| 1576540800000 | 4686.22 |
| 1576627200000 | 4703.86 |
| 1576713600000 | 4685.94 |
| 1576800000000 | 4683.38 |
| 1577059200000 | 4703.14 |
| 1577145600000 | 4685.92 |
| 1577232000000 | 4691.5 |
| 1577318400000 | 4710.78 |
| 1577404800000 | 4751.69 |
| 1577664000000 | 4725.03 |
| 1577750400000 | 4695.61 |
| 1577923200000 | 4778.67 |
| 1578009600000 | 4762.09 |
| 1578268800000 | 4726.65 |
| 1578355200000 | 4752.9 |
| 1578441600000 | 4749.56 |
| 1578528000000 | 4862.85 |
| 1578614400000 | 4913.17 |
| 1578873600000 | 5002.09 |
| 1578960000000 | 4985.3 |
| 1579046400000 | 4949.22 |
| 1579132800000 | 4954.11 |
| 1579219200000 | 4979.66 |
| 1579478400000 | 4988.51 |
| 1579564800000 | 4896.93 |
| 1579651200000 | 4933.92 |
| 1579737600000 | 4865.09 |
| 1579824000000 | 4837.06 |
| 1580083200000 | 4783.26 |
| 1580169600000 | 4770.71 |
| 1580256000000 | 4786.36 |
| 1580342400000 | 4624.56 |
| 1580428800000 | 4598.22 |
| 1580688000000 | 4638.15 |
| 1580774400000 | 4803 |
| 1580860800000 | 4802.89 |
| 1580947200000 | 4884.97 |
| 1581033600000 | 4832.1 |
| 1581292800000 | 4808.34 |
| 1581379200000 | 4870.28 |
| 1581465600000 | 4943.67 |
| 1581552000000 | 4939.34 |
| 1581638400000 | 4948.11 |
| 1581897600000 | 4941.08 |
| 1581984000000 | 4864.14 |
| 1582070400000 | 4903.43 |
| 1582156800000 | 4862.09 |
| 1582243200000 | 4783.3 |
| 1582502400000 | 4644.3 |
| 1582588800000 | 4704.66 |
| 1582675200000 | 4660.5 |
| 1582761600000 | 4595.51 |
| 1582848000000 | 4511.32 |
| 1583107200000 | 4567.93 |
| 1583193600000 | 4595.13 |
| 1583280000000 | 4672.72 |
| 1583366400000 | 4728.08 |
| 1583452800000 | 4599.65 |
| 1583712000000 | 4392.39 |
| 1583798400000 | 4488.89 |
| 1583884800000 | 4376.97 |
| 1583971200000 | 4144.2 |
| 1584057600000 | 4160.18 |
| 1584316800000 | 3900.13 |
| 1584403200000 | 3882.84 |
| 1584489600000 | 3727.64 |
| 1584576000000 | 3645.1 |
| 1584662400000 | 3851.03 |
| 1584921600000 | 3682.22 |
| 1585008000000 | 3932.73 |
| 1585094400000 | 4069.7 |
| 1585180800000 | 4119.59 |
| 1585267200000 | 4083.15 |
| 1585526400000 | 4047.51 |
| 1585612800000 | 4112.74 |
| 1585699200000 | 4003.83 |
| 1585785600000 | 4050.99 |
| 1585872000000 | 4020.37 |
| 1586131200000 | 4140.22 |
| 1586217600000 | 4223.84 |
| 1586304000000 | 4196.62 |
| 1586390400000 | 4222.05 |
| 1586476800000 | 4214.74 |
| 1586736000000 | 4207.32 |
| 1586822400000 | 4282.92 |
| 1586908800000 | 4311.25 |
| 1586995200000 | 4352.99 |
| 1587081600000 | 4440.97 |
| 1587340800000 | 4437.78 |
| 1587427200000 | 4329.98 |
| 1587513600000 | 4379.97 |
| 1587600000000 | 4377.78 |
| 1587686400000 | 4338.59 |
| 1587945600000 | 4396.23 |
| 1588032000000 | 4396.82 |
| 1588118400000 | 4456.9 |
| 1588204800000 | 4476.4 |
| 1588291200000 | 4419.62 |
| 1588550400000 | 4292.01 |
| 1588636800000 | 4336.28 |
| 1588723200000 | 4379.26 |
| 1588809600000 | 4383.69 |
| 1588896000000 | 4461.32 |
| 1589155200000 | 4522.07 |
| 1589241600000 | 4474.81 |
| 1589328000000 | 4501.85 |
| 1589414400000 | 4477.58 |
| 1589500800000 | 4474.24 |
| 1589760000000 | 4534.86 |
| 1589846400000 | 4614.59 |
| 1589932800000 | 4647.96 |
| 1590019200000 | 4621.71 |
| 1590105600000 | 4447.89 |
| 1590364800000 | 4475.07 |
| 1590451200000 | 4560.18 |
| 1590537600000 | 4540.52 |
| 1590624000000 | 4506.51 |
| 1590710400000 | 4550.15 |
| 1590969600000 | 4647.34 |
| 1591056000000 | 4703.36 |
| 1591142400000 | 4812.82 |
| 1591228800000 | 4836.54 |
| 1591315200000 | 4892.76 |
| 1591574400000 | 4897.14 |
| 1591660800000 | 4917.63 |
| 1591747200000 | 4997.76 |
| 1591833600000 | 4909.46 |
| 1591920000000 | 4873.57 |
| 1592179200000 | 4773.11 |
| 1592265600000 | 4927.45 |
| 1592352000000 | 4954.78 |
| 1592438400000 | 4980.03 |
| 1592524800000 | 4985.54 |
| 1592784000000 | 5010.01 |
| 1592870400000 | 5116.31 |
| 1592956800000 | 5141.75 |
| 1593043200000 | 5105.32 |
| 1593129600000 | 5124.77 |
| 1593388800000 | 5074.08 |
| 1593475200000 | 5119.98 |
| 1593561600000 | 5140.21 |
| 1593648000000 | 5258.32 |
| 1593734400000 | 5343.6 |
| 1593993600000 | 5440.76 |
| 1594080000000 | 5394.06 |
| 1594166400000 | 5508.3 |
| 1594252800000 | 5612.04 |
| 1594339200000 | 5556.71 |
| 1594598400000 | 5585.61 |
| 1594684800000 | 5518.49 |
| 1594771200000 | 5594.16 |
| 1594857600000 | 5427.12 |
| 1594944000000 | 5491.13 |
| 1595203200000 | 5494.3 |
| 1595289600000 | 5725 |
| 1595376000000 | 5633.41 |
| 1595462400000 | 5670.41 |
| 1595548800000 | 5558.17 |
| 1595808000000 | 5685.24 |
| 1595894400000 | 5833.28 |
| 1595980800000 | 5824.45 |
| 1596067200000 | 5847.4 |
| 1596153600000 | 5823.07 |
| 1596412800000 | 5814.09 |
| 1596499200000 | 5918.58 |
| 1596585600000 | 5983.88 |
| 1596672000000 | 6023.61 |
| 1596758400000 | 5896.08 |
| 1597017600000 | 5839.43 |
| 1597104000000 | 5836.41 |
| 1597190400000 | 5840.3 |
| 1597276800000 | 5826.49 |
| 1597363200000 | 5801.7 |
| 1597622400000 | 5840.56 |
| 1597708800000 | 5867.32 |
| 1597795200000 | 5805.31 |
| 1597881600000 | 5689.29 |
| 1597968000000 | 5797.13 |
| 1598227200000 | 5937.4 |
| 1598313600000 | 5966.45 |
| 1598400000000 | 6015.39 |
| 1598486400000 | 6051.02 |
| 1598572800000 | 5971.18 |
| 1598832000000 | 5834.62 |
| 1598918400000 | 5927.74 |
| 1599004800000 | 5961.77 |
| 1599091200000 | 5950.48 |
| 1599177600000 | 5856.12 |
| 1599436800000 | 5801.44 |
| 1599523200000 | 5814.65 |
| 1599609600000 | 5773.14 |
| 1599696000000 | 5820.02 |
| 1599782400000 | 5870.82 |
| 1600041600000 | 5982.99 |
| 1600128000000 | 6033.23 |
| 1600214400000 | 6102.04 |
| 1600300800000 | 6021.11 |
| 1600387200000 | 6031.3 |
| 1600646400000 | 5973.52 |
| 1600732800000 | 5924.73 |
| 1600819200000 | 5949.02 |
| 1600905600000 | 5797.14 |
| 1600992000000 | 5791.49 |
| 1601251200000 | 5862.02 |
| 1601337600000 | 5870.04 |
| 1601424000000 | 5923.39 |
| 1601510400000 | 5936.09 |
| 1601596800000 | 5935.41 |
| 1601856000000 | 6011.12 |
| 1601942400000 | 6083.37 |
| 1602028800000 | 6164.57 |
| 1602115200000 | 6218.34 |
| 1602201600000 | 6250.26 |
| 1602460800000 | 6370.61 |
| 1602547200000 | 6394.12 |
| 1602633600000 | 6417.73 |
| 1602720000000 | 6280.63 |
| 1602806400000 | 6268.2 |
| 1603065600000 | 6307.94 |
| 1603152000000 | 6330.38 |
| 1603238400000 | 6365.74 |
| 1603324800000 | 6343.53 |
| 1603411200000 | 6314.14 |
| 1603670400000 | 6313.01 |
| 1603756800000 | 6371.04 |
| 1603843200000 | 6387.91 |
| 1603929600000 | 6382.45 |
| 1604016000000 | 6282.72 |
| 1604275200000 | 6339.79 |
| 1604361600000 | 6385.44 |
| 1604448000000 | 6454.41 |
| 1604534400000 | 6676.16 |
| 1604620800000 | 6680.54 |
| 1604880000000 | 6772.96 |
| 1604966400000 | 6561.2 |
| 1605052800000 | 6444.94 |
| 1605139200000 | 6535.92 |
| 1605225600000 | 6683.92 |
| 1605484800000 | 6839.62 |
| 1605571200000 | 6770.79 |
| 1605657600000 | 6809.14 |
| 1605744000000 | 6713.68 |
| 1605830400000 | 6779.67 |
| 1606089600000 | 6886.98 |
| 1606176000000 | 6877.58 |
| 1606262400000 | 6785.32 |
| 1606348800000 | 6902.7 |
| 1606435200000 | 6909.34 |
| 1606694400000 | 6752.2 |
| 1606780800000 | 6876.55 |
| 1606867200000 | 6940.03 |
| 1606953600000 | 6999.24 |
| 1607040000000 | 7128.62 |
| 1607299200000 | 7179.81 |
| 1607385600000 | 7209.33 |
| 1607472000000 | 7274.6 |
| 1607558400000 | 7192.69 |
| 1607644800000 | 7247.23 |
| 1607904000000 | 7175.4 |
| 1607990400000 | 7126.81 |
| 1608076800000 | 7206.97 |
| 1608163200000 | 7254.64 |
| 1608249600000 | 7217.63 |
| 1608508800000 | 7205.89 |
| 1608595200000 | 7152 |
| 1608681600000 | 7229.33 |
| 1608768000000 | 7263.52 |
| 1608854400000 | 7283.92 |
| 1609113600000 | 7189.9 |
| 1609200000000 | 7251.7 |
| 1609286400000 | 7496.35 |
| 1609372800000 | 7537.3 |
| 1609718400000 | 7687.01 |
| 1609804800000 | 7793.32 |
| 1609891200000 | 7825.09 |
| 1609977600000 | 7820.09 |
| 1610064000000 | 8103.36 |
| 1610323200000 | 8184.04 |
| 1610409600000 | 8186.92 |
| 1610496000000 | 8270.56 |
| 1610582400000 | 8364.81 |
| 1610668800000 | 8331.98 |
| 1610928000000 | 8340.54 |
| 1611014400000 | 8525.16 |
| 1611100800000 | 8714.63 |
| 1611187200000 | 8849.68 |
| 1611273600000 | 8805.92 |
| 1611532800000 | 9056.98 |
| 1611619200000 | 8746.29 |
| 1611705600000 | 8654.43 |
| 1611792000000 | 8432.69 |
| 1611878400000 | 8316.36 |
| 1612137600000 | 8574.84 |
| 1612224000000 | 8755.97 |
| 1612310400000 | 8839.64 |
| 1612396800000 | 8740.83 |
| 1612483200000 | 8772.45 |
| 1612742400000 | 8795.22 |
| 1612828800000 | 8840.23 |
| 1612915200000 | 8959.58 |
| 1613001600000 | 8986.94 |
| 1613088000000 | 8997.42 |
| 1613347200000 | 9081.55 |
| 1613433600000 | 9074.02 |
| 1613520000000 | 9182.69 |
| 1613606400000 | 9070.17 |
| 1613692800000 | 9081.31 |
| 1613952000000 | 8901.05 |
| 1614038400000 | 8831.18 |
| 1614124800000 | 8631.29 |
| 1614211200000 | 8779.02 |
| 1614297600000 | 8396.09 |
| 1614556800000 | 8565.94 |
| 1614643200000 | 8619.4 |
| 1614729600000 | 8787.15 |
| 1614816000000 | 8461.3 |
| 1614902400000 | 8378.12 |
| 1615161600000 | 8120.62 |
| 1615248000000 | 8094.15 |
| 1615334400000 | 8160.18 |
| 1615420800000 | 8412.06 |
| 1615507200000 | 8339.76 |
| 1615766400000 | 8217.33 |
| 1615852800000 | 8301.01 |
| 1615939200000 | 8250.39 |
| 1616025600000 | 8336.57 |
| 1616112000000 | 8205.8 |
| 1616371200000 | 8233.92 |
| 1616457600000 | 8176.55 |
| 1616544000000 | 8020.47 |
| 1616630400000 | 7917.03 |
| 1616716800000 | 8059.4 |
| 1616976000000 | 8030.79 |
| 1617062400000 | 8108.66 |
| 1617148800000 | 8053.27 |
| 1617235200000 | 8313.88 |
| 1617321600000 | 8349.98 |
| 1617580800000 | 8381.67 |
| 1617667200000 | 8463.12 |
| 1617753600000 | 8382.32 |
| 1617840000000 | 8375.04 |
| 1617926400000 | 8306.15 |
| 1618185600000 | 8192.05 |
| 1618272000000 | 8158.72 |
| 1618358400000 | 8254.63 |
| 1618444800000 | 8286.65 |
| 1618531200000 | 8322.16 |
| 1618790400000 | 8289.86 |
| 1618876800000 | 8307.88 |
| 1618963200000 | 8174.52 |
| 1619049600000 | 8211.83 |
| 1619136000000 | 8327.41 |
| 1619395200000 | 8388.01 |
| 1619481600000 | 8400.32 |
| 1619568000000 | 8348.09 |
| 1619654400000 | 8348.3 |
| 1619740800000 | 8267.74 |
| 1620000000000 | 8164.1 |
| 1620086400000 | 8152.2 |
| 1620172800000 | 8065.77 |
| 1620259200000 | 8073.77 |
| 1620345600000 | 8123.37 |
| 1620604800000 | 8048.17 |
| 1620691200000 | 7807.25 |
| 1620777600000 | 7740.53 |
| 1620864000000 | 7570.41 |
| 1620950400000 | 7651.17 |
| 1621209600000 | 7660.54 |
| 1621296000000 | 7840.8 |
| 1621382400000 | 7809.28 |
| 1621468800000 | 7826.09 |
| 1621555200000 | 7843.63 |
| 1621814400000 | 7803.6 |
| 1621900800000 | 7990.96 |
| 1621987200000 | 8050.6 |
| 1622073600000 | 8004.99 |
| 1622160000000 | 8036.86 |
| 1622419200000 | 8205.18 |
| 1622505600000 | 8286.14 |
| 1622592000000 | 8224.79 |
| 1622678400000 | 8222.49 |
| 1622764800000 | 8176.33 |
| 1623024000000 | 8147.1 |
| 1623110400000 | 8131.63 |
| 1623196800000 | 8075.13 |
| 1623283200000 | 8149.6 |
| 1623369600000 | 8199.46 |
| 1623628800000 | 8197.3 |
| 1623715200000 | 8229.46 |
| 1623801600000 | 8185.99 |
| 1623888000000 | 8178.17 |
| 1623974400000 | 8185.13 |
| 1624233600000 | 8036.69 |
| 1624320000000 | 7959.99 |
| 1624406400000 | 8098.06 |
| 1624492800000 | 8133.25 |
| 1624579200000 | 8239.13 |
| 1624838400000 | 8225.52 |
| 1624924800000 | 8209.19 |
| 1625011200000 | 8211.07 |
| 1625097600000 | 8148.27 |
| 1625184000000 | 8058.63 |
| 1625443200000 | 8022.37 |
| 1625529600000 | 8036.93 |
| 1625616000000 | 7990.72 |
| 1625702400000 | 7835.44 |
| 1625788800000 | 7838.53 |
| 1626048000000 | 7893.45 |
| 1626134400000 | 8034.19 |
| 1626220800000 | 8044.47 |
| 1626307200000 | 8144.1 |
| 1626393600000 | 8026.87 |
| 1626652800000 | 7865.66 |
| 1626739200000 | 7821.51 |
| 1626825600000 | 7794.92 |
| 1626912000000 | 7919.6 |
| 1626998400000 | 7835.65 |
| 1627257600000 | 7597.31 |
| 1627344000000 | 7397.57 |
| 1627430400000 | 7432.31 |
| 1627516800000 | 7660.79 |
| 1627603200000 | 7558.84 |
| 1627862400000 | 7629.03 |
| 1627948800000 | 7583.99 |
| 1628035200000 | 7707.06 |
| 1628121600000 | 7664.94 |
| 1628208000000 | 7654.52 |
| 1628467200000 | 7678.81 |
| 1628553600000 | 7729.19 |
| 1628640000000 | 7651.91 |
| 1628726400000 | 7595.61 |
| 1628812800000 | 7460.67 |
| 1629072000000 | 7377.16 |
| 1629158400000 | 7236.74 |
| 1629244800000 | 7279.6 |
| 1629331200000 | 7085.5 |
| 1629417600000 | 7035.03 |
| 1629676800000 | 7185.33 |
| 1629763200000 | 7423.39 |
| 1629849600000 | 7493.34 |
| 1629936000000 | 7464.97 |
| 1630022400000 | 7470.79 |
| 1630281600000 | 7532.9 |
| 1630368000000 | 7732.13 |
| 1630454400000 | 7783.3 |
| 1630540800000 | 7763.38 |
| 1630627200000 | 7813.73 |
| 1630886400000 | 7918.62 |
| 1630972800000 | 7895.18 |
| 1631059200000 | 7835.36 |
| 1631145600000 | 7657.42 |
| 1631232000000 | 7743.76 |
| 1631491200000 | 7642.23 |
| 1631577600000 | 7630.92 |
| 1631664000000 | 7552.37 |
| 1631750400000 | 7482.82 |
| 1631836800000 | 7541.54 |
| 1632096000000 | 7484.65 |
| 1632182400000 | 7473.23 |
| 1632268800000 | 7417.85 |
| 1632355200000 | 7508.69 |
| 1632441600000 | 7542.75 |
| 1632700800000 | 7563.23 |
| 1632787200000 | 7486.87 |
| 1632873600000 | 7343.95 |
| 1632960000000 | 7324.13 |
| 1633046400000 | 7245.2 |
| 1633305600000 | 7198.13 |
| 1633392000000 | 7140.6 |
| 1633478400000 | 7064.03 |
| 1633564800000 | 7278 |
| 1633651200000 | 7296.98 |
| 1633910400000 | 7352 |
| 1633996800000 | 7186.15 |
| 1634083200000 | 7196.05 |
| 1634169600000 | 7242.62 |
| 1634256000000 | 7438.7 |
| 1634515200000 | 7421.48 |
| 1634601600000 | 7553.22 |
| 1634688000000 | 7605.29 |
| 1634774400000 | 7548.08 |
| 1634860800000 | 7571.9 |
| 1635120000000 | 7536.21 |
| 1635206400000 | 7576.1 |
| 1635292800000 | 7491.14 |
| 1635379200000 | 7498.65 |
| 1635465600000 | 7415.33 |
| 1635724800000 | 7395.05 |
| 1635811200000 | 7434.56 |
| 1635897600000 | 7424.52 |
| 1635984000000 | 7480.32 |
| 1636070400000 | 7469.42 |
| 1636329600000 | 7473.26 |
| 1636416000000 | 7533.13 |
| 1636502400000 | 7578.67 |
| 1636588800000 | 7541.59 |
| 1636675200000 | 7629.24 |
| 1636934400000 | 7710.43 |
| 1637020800000 | 7761.08 |
| 1637107200000 | 7747.29 |
| 1637193600000 | 7683.25 |
| 1637280000000 | 7699.06 |
| 1637539200000 | 7730.82 |
| 1637625600000 | 7625.45 |
| 1637712000000 | 7574.96 |
| 1637798400000 | 7580.79 |
| 1637884800000 | 7415.58 |
| 1638144000000 | 7379.91 |
| 1638230400000 | 7353.86 |
| 1638316800000 | 7507.21 |
| 1638403200000 | 7605.15 |
| 1638489600000 | 7519.63 |
| 1638748800000 | 7418.42 |
| 1638835200000 | 7551.18 |
| 1638921600000 | 7582.85 |
| 1639008000000 | 7647.74 |
| 1639094400000 | 7558.6 |
| 1639353600000 | 7541.14 |
| 1639440000000 | 7486.64 |
| 1639526400000 | 7462.09 |
| 1639612800000 | 7504.93 |
| 1639699200000 | 7456.23 |
| 1639958400000 | 7309.33 |
| 1640044800000 | 7411.25 |
| 1640131200000 | 7471.26 |
| 1640217600000 | 7566.03 |
| 1640304000000 | 7591.68 |
| 1640563200000 | 7601.64 |
| 1640649600000 | 7622.29 |
| 1640736000000 | 7569.08 |
| 1640822400000 | 7566.05 |
| 1640908800000 | 7633.11 |
| 1641168000000 | 7665.44 |
| 1641254400000 | 7716.23 |
| 1641340800000 | 7540.12 |
| 1641427200000 | 7479.48 |
| 1641513600000 | 7485.19 |
| 1641772800000 | 7541.01 |
| 1641859200000 | 7606.11 |
| 1641945600000 | 7770.97 |
| 1642032000000 | 7744.79 |
| 1642118400000 | 7739.3 |
| 1642377600000 | 7749.9 |
| 1642464000000 | 7634.53 |
| 1642550400000 | 7569.72 |
| 1642636800000 | 7688.83 |
| 1642723200000 | 7593.07 |
| 1642982400000 | 7549.45 |
| 1643068800000 | 7421.61 |
| 1643155200000 | 7398.92 |
| 1643241600000 | 7228.75 |
| 1643328000000 | 7251.94 |
| 1643587200000 | 7340.7 |
| 1643673600000 | 7356.47 |
| 1643760000000 | 7360.51 |
| 1643846400000 | 7354.29 |
| 1643932800000 | 7432.74 |
| 1644192000000 | 7394.01 |
| 1644278400000 | 7357.44 |
| 1644364800000 | 7492.68 |
| 1644451200000 | 7585.1 |
| 1644537600000 | 7505.09 |
| 1644796800000 | 7368.8 |
| 1644883200000 | 7347.26 |
| 1644969600000 | 7474.99 |
| 1645056000000 | 7499.45 |
| 1645142400000 | 7370.75 |
| 1645401600000 | 7276.66 |
| 1645488000000 | 7188.97 |
| 1645574400000 | 7204.64 |
| 1645660800000 | 6930.38 |
| 1645747200000 | 6975.15 |
| 1646006400000 | 6984.75 |
| 1646092800000 | 7031.49 |
| 1646179200000 | 6977.23 |
| 1646265600000 | 6999.49 |
| 1646352000000 | 6818.28 |
| 1646611200000 | 6556.44 |
| 1646697600000 | 6455.84 |
| 1646784000000 | 6500.9 |
| 1646870400000 | 6647.41 |
| 1646956800000 | 6490.92 |
| 1647216000000 | 6276.83 |
| 1647302400000 | 6053.64 |
| 1647388800000 | 6422.64 |
| 1647475200000 | 6721.88 |
| 1647561600000 | 6715.35 |
| 1647820800000 | 6630.02 |
| 1647907200000 | 6708.68 |
| 1647993600000 | 6764.08 |
| 1648080000000 | 6658.35 |
| 1648166400000 | 6596.37 |
| 1648425600000 | 6579.04 |
| 1648512000000 | 6662.5 |
| 1648598400000 | 6751.6 |
| 1648684800000 | 6686.92 |
| 1648771200000 | 6642.58 |
| 1649030400000 | 6725.71 |
| 1649116800000 | 6728.88 |
| 1649203200000 | 6584.8 |
| 1649289600000 | 6456.46 |
| 1649376000000 | 6420.52 |
| 1649635200000 | 6253.7 |
| 1649721600000 | 6246.38 |
| 1649808000000 | 6382.96 |
| 1649894400000 | 6378.95 |
| 1649980800000 | 6308 |
| 1650240000000 | 6239.84 |
| 1650326400000 | 6189.59 |
| 1650412800000 | 6214.12 |
| 1650499200000 | 6161.01 |
| 1650585600000 | 6083.6 |
| 1650844800000 | 5904.35 |
| 1650931200000 | 5946.38 |
| 1651017600000 | 5841.61 |
| 1651104000000 | 5879.79 |
| 1651190400000 | 6138.75 |
| 1651449600000 | 6110.95 |
| 1651536000000 | 6091.54 |
| 1651622400000 | 6052.18 |
| 1651708800000 | 6091.65 |
| 1651795200000 | 5889.04 |
| 1652054400000 | 5830.43 |
| 1652140800000 | 5786.15 |
| 1652227200000 | 5838.24 |
| 1652313600000 | 5694.29 |
| 1652400000000 | 5822.26 |
| 1652659200000 | 5825.35 |
| 1652745600000 | 6002.8 |
| 1652832000000 | 6045.82 |
| 1652918400000 | 5857.49 |
| 1653004800000 | 5983.51 |
| 1653264000000 | 5956.63 |
| 1653350400000 | 5813.53 |
| 1653436800000 | 5819.69 |
| 1653523200000 | 5784.69 |
| 1653609600000 | 5939.52 |
| 1653868800000 | 6147.6 |
| 1653955200000 | 6281.91 |
| 1654041600000 | 6204.73 |
| 1654128000000 | 6136.39 |
| 1654214400000 | 6150.93 |
| 1654473600000 | 6230.66 |
| 1654560000000 | 6129.95 |
| 1654646400000 | 6266.99 |
| 1654732800000 | 6243.24 |
| 1654819200000 | 6151.9 |
| 1655078400000 | 5902.13 |
| 1655164800000 | 5898.52 |
| 1655251200000 | 5869.17 |
| 1655337600000 | 5807.73 |
| 1655424000000 | 5769.92 |
| 1655683200000 | 5732.65 |
| 1655769600000 | 5832.51 |
| 1655856000000 | 5668.18 |
| 1655942400000 | 5651.1 |
| 1656028800000 | 5744.62 |
| 1656288000000 | 5865.05 |
| 1656374400000 | 5842.74 |
| 1656460800000 | 5736.58 |
| 1656547200000 | 5579.82 |
| 1656633600000 | 5479.38 |
| 1656892800000 | 5449.76 |
| 1656979200000 | 5483.02 |
| 1657065600000 | 5400.57 |
| 1657152000000 | 5536.54 |
| 1657238400000 | 5573.95 |
| 1657497600000 | 5458.27 |
| 1657584000000 | 5344.72 |
| 1657670400000 | 5419.15 |
| 1657756800000 | 5425.59 |
| 1657843200000 | 5449.98 |
| 1658102400000 | 5587.35 |
| 1658188800000 | 5560.84 |
| 1658275200000 | 5631.06 |
| 1658361600000 | 5685.37 |
| 1658448000000 | 5662.08 |
| 1658707200000 | 5614.31 |
| 1658793600000 | 5604.16 |
| 1658880000000 | 5608.56 |
| 1658966400000 | 5645.33 |
| 1659052800000 | 5597.99 |
| 1659312000000 | 5573.8 |
| 1659398400000 | 5496.49 |
| 1659484800000 | 5556.26 |
| 1659571200000 | 5614.63 |
| 1659657600000 | 5689.97 |
| 1659916800000 | 5617.21 |
| 1660003200000 | 5601.08 |
| 1660089600000 | 5506.09 |
| 1660176000000 | 5649.31 |
| 1660262400000 | 5665.29 |
| 1660521600000 | 5681.66 |
| 1660608000000 | 5670.91 |
| 1660694400000 | 5682.14 |
| 1660780800000 | 5666.68 |
| 1660867200000 | 5646.07 |
| 1661126400000 | 5552.88 |
| 1661212800000 | 5489.32 |
| 1661299200000 | 5450.42 |
| 1661385600000 | 5577.14 |
| 1661472000000 | 5603.88 |
| 1661731200000 | 5464.58 |
| 1661817600000 | 5473.7 |
| 1661904000000 | 5546.89 |
| 1661990400000 | 5397.65 |
| 1662076800000 | 5346.87 |
| 1662336000000 | 5291.98 |
| 1662422400000 | 5280.66 |
| 1662508800000 | 5177.05 |
| 1662595200000 | 5181.7 |
| 1662681600000 | 5235.17 |
| 1662940800000 | 5285.42 |
| 1663027200000 | 5348.3 |
| 1663113600000 | 5196.78 |
| 1663200000000 | 5166.7 |
| 1663286400000 | 5078.09 |
| 1663545600000 | 5038.22 |
| 1663632000000 | 5087.1 |
| 1663718400000 | 4996.18 |
| 1663804800000 | 4914.55 |
| 1663891200000 | 4825.77 |
| 1664150400000 | 4776.54 |
| 1664236800000 | 4804.14 |
| 1664323200000 | 4678.97 |
| 1664409600000 | 4657.12 |
| 1664496000000 | 4633.8 |
| 1664755200000 | 4589.02 |
| 1664841600000 | 4706.04 |
| 1664928000000 | 4866.9 |
| 1665014400000 | 4908.75 |
| 1665100800000 | 4803.46 |
| 1665360000000 | 4744.66 |
| 1665446400000 | 4526.79 |
| 1665532800000 | 4532.88 |
| 1665619200000 | 4458.75 |
| 1665705600000 | 4563.95 |
| 1665964800000 | 4528.14 |
| 1666051200000 | 4611.97 |
| 1666137600000 | 4493.65 |
| 1666224000000 | 4440.98 |
| 1666310400000 | 4416.24 |
| 1666569600000 | 4281.55 |
| 1666656000000 | 4265.86 |
| 1666742400000 | 4347.26 |
| 1666828800000 | 4406.64 |
| 1666915200000 | 4275.91 |
| 1667174400000 | 4361.5 |
| 1667260800000 | 4500.56 |
| 1667347200000 | 4527.2 |
| 1667433600000 | 4441.56 |
| 1667520000000 | 4540.07 |
| 1667779200000 | 4644.25 |
| 1667865600000 | 4697.05 |
| 1667952000000 | 4754 |
| 1668038400000 | 4672.85 |
| 1668124800000 | 5073.05 |
| 1668384000000 | 5086.75 |
| 1668470400000 | 5320.91 |
| 1668556800000 | 5340.63 |
| 1668643200000 | 5262.63 |
| 1668729600000 | 5268.4 |
| 1668988800000 | 5176.47 |
| 1669075200000 | 5130.47 |
| 1669161600000 | 5157.7299 |
| 1669248000000 | 5246.9 |
| 1669334400000 | 5212.43 |
| 1669593600000 | 5125.58 |
| 1669680000000 | 5260.96 |
| 1669766400000 | 5361.66 |
| 1669852800000 | 5480.74 |
| 1669939200000 | 5454.03 |
| 1670198400000 | 5541.5 |
| 1670284800000 | 5413.36 |
| 1670371200000 | 5322.4399 |
| 1670457600000 | 5400.89 |
| 1670544000000 | 5507.99 |
| 1670803200000 | 5394.64 |
| 1670889600000 | 5410.84 |
| 1670976000000 | 5520.6899 |
| 1671062400000 | 5427.38 |
| 1671148800000 | 5365.42 |
| 1671408000000 | 5361.74 |
| 1671494400000 | 5264.9799 |
| 1671580800000 | 5275.07 |
| 1671667200000 | 5401.34 |
| 1671753600000 | 5298.7 |
| 1672012800000 | 5303.16 |
| 1672099200000 | 5331.88 |
| 1672185600000 | 5300.88 |
| 1672272000000 | 5285.05 |
| 1672358400000 | 5275.77 |
| 1672617600000 | 5284.89 |
| 1672704000000 | 5363.06 |
| 1672790400000 | 5463.52 |
| 1672876800000 | 5526.57 |
| 1672963200000 | 5533.03 |
| 1673222400000 | 5742.02 |
| 1673308800000 | 5749.56 |
| 1673395200000 | 5773.08 |
| 1673481600000 | 5746 |
| 1673568000000 | 5824.2299 |
| 1673827200000 | 5849.52 |
| 1673913600000 | 5835.56 |
| 1674000000000 | 5837.14 |
| 1674086400000 | 5844.54 |
| 1674172800000 | 5903.42 |
| 1674432000000 | 5916.79 |
| 1674518400000 | 5920.79 |
| 1674604800000 | 5956.89 |
| 1674691200000 | 6047.57 |
| 1674777600000 | 6087.79 |
| 1675036800000 | 6114.25 |
| 1675123200000 | 5992.51 |
| 1675209600000 | 6104.07 |
| 1675296000000 | 6208.7 |
| 1675382400000 | 6197.12 |
| 1675641600000 | 5993.86 |
| 1675728000000 | 6019.62 |
| 1675814400000 | 6082.66 |
| 1675900800000 | 6125.88 |
| 1675987200000 | 6041.76 |
| 1676246400000 | 6005.45 |
| 1676332800000 | 6026.95 |
| 1676419200000 | 5925.91 |
| 1676505600000 | 6003.34 |
| 1676592000000 | 5867.51 |
| 1676851200000 | 5904.89 |
| 1676937600000 | 5802.26 |
| 1677024000000 | 5708.1 |
| 1677110400000 | 5787.81 |
| 1677196800000 | 5683.29 |
| 1677456000000 | 5650.67 |
| 1677542400000 | 5635.34 |
| 1677628800000 | 5791.8 |
| 1677715200000 | 5763.13 |
| 1677801600000 | 5800.12 |
| 1678060800000 | 5852.4 |
| 1678147200000 | 5811.79 |
| 1678233600000 | 5705.28 |
| 1678320000000 | 5639.03 |
| 1678406400000 | 5542.95 |
| 1678665600000 | 5651.08 |
| 1678752000000 | 5556.08 |
| 1678838400000 | 5589.49 |
| 1678924800000 | 5543.4 |
| 1679011200000 | 5673.22 |
| 1679270400000 | 5585.91 |
| 1679356800000 | 5630.02 |
| 1679443200000 | 5716.71 |
| 1679529600000 | 5904.47 |
| 1679616000000 | 5906.03 |
| 1679875200000 | 5792.76 |
| 1679961600000 | 5829.78 |
| 1680048000000 | 5873.1 |
| 1680134400000 | 5917.3 |
| 1680220800000 | 5950.29 |
| 1680480000000 | 5909.14 |
| 1680566400000 | 5888.42 |
| 1680652800000 | 5900.1899 |
| 1680739200000 | 5832.08 |
| 1680825600000 | 5875.74 |
| 1681084800000 | 5891.1899 |
| 1681171200000 | 5859.52 |
| 1681257600000 | 5779.46 |
| 1681344000000 | 5770.1899 |
| 1681430400000 | 5797.89 |
| 1681689600000 | 5792.36 |
| 1681776000000 | 5750.13 |
| 1681862400000 | 5682.7299 |
| 1681948800000 | 5680.4 |
| 1682035200000 | 5624.65 |
| 1682294400000 | 5582.79 |
| 1682380800000 | 5462.71 |
| 1682467200000 | 5485.76 |
| 1682553600000 | 5500.62 |
| 1682640000000 | 5548.28 |
| 1682899200000 | 5548.07 |
| 1682985600000 | 5552.39 |
| 1683072000000 | 5510.4 |
| 1683158400000 | 5533.47 |
| 1683244800000 | 5561.43 |
| 1683504000000 | 5588.47 |
| 1683590400000 | 5538.63 |
| 1683676800000 | 5504.29 |
| 1683763200000 | 5478.64 |
| 1683849600000 | 5461.33 |
| 1684108800000 | 5516.75 |
| 1684195200000 | 5576.34 |
| 1684281600000 | 5604.4 |
| 1684368000000 | 5652.5 |
| 1684454400000 | 5692.96 |
| 1684713600000 | 5745.89 |
| 1684800000000 | 5721.54 |
| 1684886400000 | 5679.72 |
| 1684972800000 | 5694.53 |
| 1685059200000 | 5823 |
| 1685318400000 | 5806.5 |
| 1685404800000 | 5845.37 |
| 1685491200000 | 5771.46 |
| 1685577600000 | 5787.18 |
| 1685664000000 | 5954.33 |
| 1685923200000 | 5928.04 |
| 1686009600000 | 5914.86 |
| 1686096000000 | 5973.05 |
| 1686182400000 | 5931.9399 |
| 1686268800000 | 6012.85 |
| 1686528000000 | 6050.09 |
| 1686614400000 | 6192.7 |
| 1686700800000 | 6177.89 |
| 1686787200000 | 6253.37 |
| 1686873600000 | 6283.9799 |
| 1687132800000 | 6221.27 |
| 1687219200000 | 6149.58 |
| 1687305600000 | 6067.4799 |
| 1687392000000 | 6067.39 |
| 1687478400000 | 6021.9399 |
| 1687737600000 | 5987.35 |
| 1687824000000 | 6023.76 |
| 1687910400000 | 6008.96 |
| 1687996800000 | 5971.06 |
| 1688083200000 | 5971.51 |
| 1688342400000 | 6068.35 |
| 1688428800000 | 6118.33 |
| 1688515200000 | 6069.75 |
| 1688601600000 | 5951.37 |
| 1688688000000 | 5900.11 |
| 1688947200000 | 5891.36 |
| 1689033600000 | 6017.95 |
| 1689120000000 | 6103.77 |
| 1689206400000 | 6249.17 |
| 1689292800000 | 6362.4799 |
| 1689552000000 | 6348.54 |
| 1689638400000 | 6272.96 |
| 1689724800000 | 6222.24 |
| 1689811200000 | 6183.27 |
| 1689897600000 | 6089.99 |
| 1690156800000 | 6075.17 |
| 1690243200000 | 6208.31 |
| 1690329600000 | 6183.68 |
| 1690416000000 | 6243.66 |
| 1690502400000 | 6288.06 |
| 1690761600000 | 6282.9399 |
| 1690848000000 | 6303.41 |
| 1690934400000 | 6128.56 |
| 1691020800000 | 6113.71 |
| 1691107200000 | 6094.86 |
| 1691366400000 | 6130.25 |
| 1691452800000 | 6021.01 |
| 1691539200000 | 6051.47 |
| 1691625600000 | 6012.04 |
| 1691712000000 | 5933.26 |
| 1691971200000 | 5883.4399 |
| 1692057600000 | 5882.52 |
| 1692144000000 | 5864.47 |
| 1692230400000 | 5869.82 |
| 1692316800000 | 5783.24 |
| 1692576000000 | 5750.1 |
| 1692662400000 | 5796.3 |
| 1692748800000 | 5838.27 |
| 1692835200000 | 5992.31 |
| 1692921600000 | 5852.09 |
| 1693180800000 | 5884.1 |
| 1693267200000 | 5959.46 |
| 1693353600000 | 5979.88 |
| 1693440000000 | 5954.25 |
| 1693526400000 | 6017.1899 |
| 1693785600000 | 6092.42 |
| 1693872000000 | 6040.31 |
| 1693958400000 | 6014.35 |
| 1694044800000 | 5939.77 |
| 1694131200000 | 5913.71 |
| 1694390400000 | 5916.87 |
| 1694476800000 | 5948.06 |
| 1694563200000 | 5931.72 |
| 1694649600000 | 6009.39 |
| 1694736000000 | 6040.43 |
| 1694995200000 | 5927.35 |
| 1695081600000 | 5898.7 |
| 1695168000000 | 5838.37 |
| 1695254400000 | 5737.13 |
| 1695340800000 | 5811.1899 |
| 1695600000000 | 5771.2 |
| 1695686400000 | 5688.38 |
| 1695772800000 | 5710.49 |
| 1695859200000 | 5680.92 |
| 1695945600000 | 5719.85 |
| 1696204800000 | 5778.67 |
| 1696291200000 | 5707.85 |
| 1696377600000 | 5636.62 |
| 1696464000000 | 5700.53 |
| 1696550400000 | 5772.07 |
| 1696809600000 | 5781.51 |
| 1696896000000 | 5822.52 |
| 1696982400000 | 5912.27 |
| 1697068800000 | 5949.61 |
| 1697155200000 | 5876.1 |
| 1697414400000 | 5804.08 |
| 1697500800000 | 5820.7 |
| 1697587200000 | 5739.12 |
| 1697673600000 | 5691.35 |
| 1697760000000 | 5686.77 |
| 1698019200000 | 5617.51 |
| 1698105600000 | 5631.52 |
| 1698192000000 | 5650.66 |
| 1698278400000 | 5546.57 |
| 1698364800000 | 5598.7 |
| 1698624000000 | 5620.7299 |
| 1698710400000 | 5539.86 |
| 1698796800000 | 5532.22 |
| 1698883200000 | 5658.1 |
| 1698969600000 | 5776.2 |
| 1699228800000 | 5916.9399 |
| 1699315200000 | 5895.85 |
| 1699401600000 | 5897.9399 |
| 1699488000000 | 5890.42 |
| 1699574400000 | 5831.71 |
| 1699833600000 | 5920.99 |
| 1699920000000 | 5929.52 |
| 1700006400000 | 6108.4399 |
| 1700092800000 | 6122.02 |
| 1700179200000 | 6091.5 |
| 1700438400000 | 6168.37 |
| 1700524800000 | 6220.86 |
| 1700611200000 | 6180.15 |
| 1700697600000 | 6201.03 |
| 1700784000000 | 6139.4799 |
| 1701043200000 | 6115.91 |
| 1701129600000 | 6199.5 |
| 1701216000000 | 6192.22 |
| 1701302400000 | 6251.2299 |
| 1701388800000 | 6185.35 |
| 1701648000000 | 6152.83 |
| 1701734400000 | 6068.31 |
| 1701820800000 | 6102.34 |
| 1701907200000 | 6062.45 |
| 1701993600000 | 6122.76 |
| 1702252800000 | 6126.67 |
| 1702339200000 | 6173.25 |
| 1702425600000 | 6148.13 |
| 1702512000000 | 6264.25 |
| 1702598400000 | 6356.74 |
| 1702857600000 | 6321.88 |
| 1702944000000 | 6294.43 |
| 1703030400000 | 6302.38 |
| 1703116800000 | 6282.35 |
| 1703203200000 | 6169.09 |
| 1703462400000 | 6178.37 |
| 1703548800000 | 6217.87 |
| 1703635200000 | 6324.87 |
| 1703721600000 | 6402.3 |
| 1703808000000 | 6414.82 |
| 1704153600000 | 6363.31 |
| 1704240000000 | 6249.21 |
| 1704326400000 | 6243.59 |
| 1704412800000 | 6204.91 |
| 1704672000000 | 6186.4399 |
| 1704758400000 | 6186.51 |
| 1704844800000 | 6149.2 |
| 1704931200000 | 6219.4799 |
| 1705017600000 | 6237.5 |
| 1705276800000 | 6224.96 |
| 1705363200000 | 6114.33 |
| 1705449600000 | 6003.53 |
| 1705536000000 | 6055.52 |
| 1705622400000 | 6210.87 |
| 1705881600000 | 6193.64 |
| 1705968000000 | 6236.13 |
| 1706054400000 | 6307.7299 |
| 1706140800000 | 6368.89 |
| 1706227200000 | 6307.62 |
| 1706486400000 | 6293.93 |
| 1706572800000 | 6242.24 |
| 1706659200000 | 6149.95 |
| 1706745600000 | 6156.91 |
| 1706832000000 | 6249.25 |
| 1707091200000 | 6231.36 |
| 1707177600000 | 6352.58 |
| 1707264000000 | 6348.41 |
| 1707350400000 | 6341.43 |
| 1707436800000 | 6335.06 |
| 1707696000000 | 6353.85 |
| 1707782400000 | 6359.57 |
| 1707868800000 | 6372.29 |
| 1707955200000 | 6553.52 |
| 1708041600000 | 6558.97 |
| 1708300800000 | 6511.24 |
| 1708387200000 | 6512.4 |
| 1708473600000 | 6494.9399 |
| 1708560000000 | 6602.21 |
| 1708646400000 | 6618.53 |
| 1708905600000 | 6603.15 |
| 1708992000000 | 6584.1 |
| 1709078400000 | 6529.7299 |
| 1709164800000 | 6521.84 |
| 1709251200000 | 6546.95 |
| 1709510400000 | 6685.71 |
| 1709596800000 | 6629.42 |
| 1709683200000 | 6684.83 |
| 1709769600000 | 6752.61 |
| 1709856000000 | 6818.27 |
| 1710115200000 | 6817.04 |
| 1710201600000 | 6936.87 |
| 1710288000000 | 6947.43 |
| 1710374400000 | 6939.1 |
| 1710460800000 | 6814.87 |
| 1710720000000 | 6897.93 |
| 1710806400000 | 6812.23 |
| 1710892800000 | 6792.31 |
| 1710979200000 | 6952.68 |
| 1711065600000 | 6891.48 |
| 1711324800000 | 6883.89 |
| 1711411200000 | 6923.25 |
| 1711497600000 | 6904.22 |
| 1711584000000 | 6928.62 |
| 1711670400000 | 6979.32 |
| 1711929600000 | 6954.63 |
| 1712016000000 | 7048.58 |
| 1712102400000 | 6992.72 |
| 1712188800000 | 7015.7 |
| 1712275200000 | 7012.94 |
| 1712534400000 | 6990.44 |
| 1712620800000 | 7098.87 |
| 1712707200000 | 7145.65 |
| 1712793600000 | 7128.38 |
| 1712880000000 | 7068.25 |
| 1713139200000 | 6942.97 |
| 1713225600000 | 6747.73 |
| 1713312000000 | 6812.18 |
| 1713398400000 | 6859.62 |
| 1713484800000 | 6588.07 |
| 1713744000000 | 6600.28 |
| 1713830400000 | 6721.73 |
| 1713916800000 | 6971.12 |
| 1714003200000 | 6846.6 |
| 1714089600000 | 6994.92 |
| 1714348800000 | 7048.19 |
| 1714435200000 | 7006.09 |
| 1714521600000 | 7006.06 |
| 1714608000000 | 7037.32 |
| 1714694400000 | 7124.04 |
| 1714953600000 | 7193.25 |
| 1715040000000 | 7225.33 |
| 1715126400000 | 7203.99 |
| 1715212800000 | 7216.32 |
| 1715299200000 | 7239.54 |
| 1715558400000 | 7325.49 |
| 1715644800000 | 7388.78 |
| 1715731200000 | 7447.14 |
| 1715817600000 | 7590.14 |
| 1715904000000 | 7544.6 |
| 1716163200000 | 7536.32 |
| 1716249600000 | 7482.99 |
| 1716336000000 | 7598.29 |
| 1716422400000 | 7647.33 |
| 1716508800000 | 7572.1 |
| 1716768000000 | 7672.17 |
| 1716854400000 | 7672.78 |
| 1716940800000 | 7547.68 |
| 1717027200000 | 7396.14 |
| 1717113600000 | 7257.8 |
| 1717372800000 | 7443.69 |
| 1717459200000 | 7403.23 |
| 1717545600000 | 7482.81 |
| 1717632000000 | 7657.22 |
| 1717718400000 | 7617.45 |
| 1717977600000 | 7597.38 |
| 1718064000000 | 7601.13 |
| 1718150400000 | 7697.7 |
| 1718236800000 | 7851.31 |
| 1718323200000 | 7868.09 |
| 1718582400000 | 7867.79 |
| 1718668800000 | 7951.9 |
| 1718755200000 | 8185.29 |
| 1718841600000 | 8212.18 |
| 1718928000000 | 8111.23 |
| 1719187200000 | 7952.11 |
| 1719273600000 | 7960.04 |
| 1719360000000 | 8020.46 |
| 1719446400000 | 7979.51 |
| 1719532800000 | 8017.27 |
| 1719792000000 | 8014.34 |
| 1719878400000 | 7940.37 |
| 1719964800000 | 8060.42 |
| 1720051200000 | 8221.5 |
| 1720137600000 | 8215.06 |
| 1720396800000 | 8327.79 |
| 1720483200000 | 8370.66 |
| 1720569600000 | 8373.19 |
| 1720656000000 | 8548.32 |
| 1720742400000 | 8460.3 |
| 1721001600000 | 8407.75 |
| 1721088000000 | 8403.19 |
| 1721174400000 | 8279.87 |
| 1721260800000 | 8159.76 |
| 1721347200000 | 7979.48 |
| 1721606400000 | 7850.62 |
| 1721692800000 | 7971 |
| 1721779200000 | 7948.91 |
| 1721865600000 | 7856.33 |
| 1721952000000 | 7675.02 |
| 1722211200000 | 7719.99 |
| 1722297600000 | 7694.08 |
| 1722384000000 | 7744.52 |
| 1722470400000 | 7865.93 |
| 1722556800000 | 7508.23 |
| 1722816000000 | 7061.39 |
| 1722902400000 | 7273.54 |
| 1722988800000 | 7518.75 |
| 1723075200000 | 7419.99 |
| 1723161600000 | 7630.85 |
| 1723420800000 | 7714.13 |
| 1723507200000 | 7739.32 |
| 1723593600000 | 7811.21 |
| 1723680000000 | 7760.14 |
| 1723766400000 | 7958.17 |
| 1724025600000 | 8032.86 |
| 1724112000000 | 8049.45 |
| 1724198400000 | 7972.36 |
| 1724284800000 | 7967.32 |
| 1724371200000 | 7937.83 |
| 1724630400000 | 7996.85 |
| 1724716800000 | 7937.26 |
| 1724803200000 | 7975.09 |
| 1724889600000 | 7968.61 |
| 1724976000000 | 8007.11 |
| 1725235200000 | 7970.51 |
| 1725321600000 | 7923.14 |
| 1725408000000 | 7621.33 |
| 1725494400000 | 7681.96 |
| 1725580800000 | 7746.89 |
| 1725840000000 | 7625.12 |
| 1725926400000 | 7613.74 |
| 1726012800000 | 7618.34 |
| 1726099200000 | 7857.58 |
| 1726185600000 | 7890.11 |
| 1726444800000 | 7946.17 |
| 1726531200000 | 7963.33 |
| 1726617600000 | 7871.63 |
| 1726704000000 | 8004.36 |
| 1726790400000 | 8065 |
| 1727049600000 | 8087.67 |
| 1727136000000 | 8259.04 |
| 1727222400000 | 8379.99 |
| 1727308800000 | 8637.36 |
| 1727395200000 | 8737.48 |
| 1727654400000 | 8622.24 |
| 1727740800000 | 8686.98 |
| 1727827200000 | 8873.33 |
| 1727913600000 | 8844.11 |
| 1728000000000 | 8932.98 |
| 1728259200000 | 9042 |
| 1728345600000 | 8749.44 |
| 1728432000000 | 8779.62 |
| 1728518400000 | 8823.39 |
| 1728604800000 | 8920.08 |
| 1728864000000 | 8878.31 |
| 1728950400000 | 8841.82 |
| 1729036800000 | 8732.7099 |
| 1729123200000 | 8706.78 |
| 1729209600000 | 8958.53 |
| 1729468800000 | 8942.15 |
| 1729555200000 | 8912.7099 |
| 1729641600000 | 8914.33 |
| 1729728000000 | 8825.04 |
| 1729814400000 | 8863.55 |
| 1730073600000 | 8817.62 |
| 1730160000000 | 8761.18 |
| 1730246400000 | 8687.04 |
| 1730332800000 | 8623.09 |
| 1730419200000 | 8661.3 |
| 1730678400000 | 8758.28 |
| 1730764800000 | 8853.72 |
| 1730851200000 | 8844.11 |
| 1730937600000 | 8952.97 |
| 1731024000000 | 8978.66 |
| 1731283200000 | 8904.15 |
| 1731369600000 | 8647.37 |
| 1731456000000 | 8597.31 |
| 1731542400000 | 8520.07 |
| 1731628800000 | 8529.19 |
| 1731888000000 | 8453.37 |
| 1731974400000 | 8568.6 |
| 1732060800000 | 8538.24 |
| 1732147200000 | 8399.85 |
| 1732233600000 | 8467.41 |
| 1732492800000 | 8461.25 |
| 1732579200000 | 8391.28 |
| 1732665600000 | 8377.32 |
| 1732752000000 | 8330.58 |
| 1732838400000 | 8306.64 |
| 1733097600000 | 8447.83 |
| 1733184000000 | 8542.77 |
| 1733270400000 | 8625.15 |
| 1733356800000 | 8657.09 |
| 1733443200000 | 8671.11 |
| 1733702400000 | 8763.69 |
| 1733788800000 | 8702.18 |
| 1733875200000 | 8619.44 |
| 1733961600000 | 8715.01 |
| 1734048000000 | 8686.74 |
| 1734307200000 | 8682.79 |
| 1734393600000 | 8661.31 |
| 1734480000000 | 8729.2099 |
| 1734566400000 | 8622.29 |
| 1734652800000 | 8505.44 |
| 1734912000000 | 8633.31 |
| 1734998400000 | 8629.25 |
| 1735084800000 | 8651.51 |
| 1735171200000 | 8648.12 |
| 1735257600000 | 8656.95 |
| 1735516800000 | 8624.02 |
| 1735603200000 | 8551.27 |
| 1735776000000 | 8474.53 |
| 1735862400000 | 8512 |
| 1736121600000 | 8697.83 |
| 1736208000000 | 8658.49 |
| 1736294400000 | 8511.76 |
| 1736380800000 | 8460.9 |
| 1736467200000 | 8417.69 |
| 1736726400000 | 8208.52 |
| 1736812800000 | 8330.14 |
| 1736899200000 | 8285.33 |
| 1736985600000 | 8465.07 |
| 1737072000000 | 8508.68 |
| 1737331200000 | 8616.43 |
| 1737417600000 | 8623.66 |
| 1737504000000 | 8669.01 |
| 1737590400000 | 8654.43 |
| 1737676800000 | 8730.6 |
| 1737936000000 | 8711.19 |
| 1738022400000 | 8725.11 |
| 1738108800000 | 8752.34 |
| 1738195200000 | 8750.74 |
| 1738281600000 | 8714.45 |
| 1738540800000 | 8389.61 |
| 1738627200000 | 8578.24 |
| 1738713600000 | 8683.92 |
| 1738800000000 | 8741.52 |
| 1738886400000 | 8852.7 |
| 1739145600000 | 8811.06 |
| 1739232000000 | 8808.25 |
| 1739318400000 | 8813.58 |
| 1739404800000 | 8841.9599 |
| 1739491200000 | 8923.92 |
| 1739750400000 | 9072.51 |
| 1739836800000 | 9172.6299 |
| 1739923200000 | 9120.48 |
| 1740009600000 | 8999.03 |
| 1740096000000 | 9221.65 |
| 1740355200000 | 9029.5 |
| 1740441600000 | 8850.8 |
| 1740528000000 | 8995.47 |
| 1740614400000 | 8847.23 |
| 1740700800000 | 8648.06 |
| STOXX Emerging Markets Technology | STOXX Emerging Markets | |
|---|---|---|
| 2018 | -20.799930763534 | -15.430494871466 |
| 2019 | 38.126870197373 | 21.066705165173 |
| 2020 | 59.939192397982 | 19.371127387757 |
| 2021 | 1.2662438476472 | -3.0232566097318 |
| 2022 | -30.883086972413 | -20.898216077456 |
| 2023 | 21.590213371695 | 11.677662737734 |
| 2024 | 33.158166595493 | 8.4938684163728 |
| 2025 | 7.215977956178 | 6.7795217243277 |
Methodology
The STOXX Emerging Markets Technology Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Emerging Markets in the ICB Technology Industry. STOXX Emerging Markets Technology Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213350809 | SWE10P | .SWE10P | |
| Gross Return EUR | CH1213350791 | SWE10GR | .SWE10GR | |
| Net Return EUR | CH1213350783 | SWE10R | .SWE10R | |
| Price USD | CH1213350775 | SWE10L | .SWE10L | |
| Net Return USD | CH1213350759 | SWE10V | .SWE10V | |
| Gross Return USD | CH1213350767 | SWE10GV | .SWE10GV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 22, 2008 |
| History | Available from Sep. 22, 2008 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| TSMC | Technology | Taiwan | 33.574% |
| TENCENT HOLDINGS | Technology | China | 16.370% |
| MEITUAN | Technology | China | 5.001% |
| PDD HOLDINGS ADR | Technology | China | 3.710% |
| MediaTek Inc | Technology | Taiwan | 3.227% |
| Infosys Ltd | Technology | India | 3.155% |
| SK HYNIX INC | Technology | South Korea | 3.078% |
| Hon Hai Precision Industry Co | Technology | Taiwan | 2.804% |
| Tata Consultancy Services Ltd | Technology | India | 1.774% |
| Naspers Ltd | Technology | South Africa | 1.565% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.