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 | 3,785.0 | 2,310.2 | 10.0 | 0.7 | 842.0 | 0.0 | 36.4 | 0.0 | 18.9 |
| STOXX Emerging Markets | 23,968.4 | 8,238.5 | 3.8 | 0.9 | 842.0 | 0.0 | 10.2 | 0.0 | 16.3 |
Supersector weighting (top 10)
| Technology | 100.0 |
|---|
Country weighting
| Taiwan | 54.0 |
|---|---|
| China | 27.6 |
| India | 9.9 |
| South Korea | 5.5 |
| South Africa | 1.4 |
| Thailand | 0.8 |
| Saudi Arabia | 0.5 |
| 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 | 1.9 | 1.9 | 41.2 | 17.4 | 86.8 | N/A | N/A | 41.0 | 5.5 | 13.3 |
| STOXX Emerging Markets | 1.0 | 1.0 | 13.9 | -2.0 | 15.8 | N/A | N/A | 13.9 | -0.7 | 3.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets Technology | N/A | N/A | 21.2 | 23.1 | 23.4 | N/A | N/A | 1.4 | 0.1 | 0.5 |
| STOXX Emerging Markets | N/A | N/A | 12.9 | 15.9 | 17.7 | N/A | N/A | 0.7 | -0.2 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets Technology | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 9.8 | 9.8 | 11.5 | 10.7 | 10.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets Technology | 1.4 | 1.4 | 1.5 | 1.3 | 1.2 | 1.1 | 1.1 | 1.9 | 0.6 | 1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of January 31, 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 | 34.2 | 17.5 | 27.6 | 17.1 | 4.2 | 1.8 | 2.5 | 20.8 |
| STOXX Emerging Markets | 16.9 | 13.4 | 15.2 | 12.9 | 1.9 | 2.5 | 0.9 | 3.8 |
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 | 969.47 |
| 1244505600000 | 947.72 |
| 1244592000000 | 973.42 |
| 1244678400000 | 973.24 |
| 1244764800000 | 955.79 |
| 1245024000000 | 926.02 |
| 1245110400000 | 923.3 |
| 1245196800000 | 919 |
| 1245283200000 | 909.62 |
| 1245369600000 | 918.11 |
| 1245628800000 | 934.44 |
| 1245715200000 | 914.96 |
| 1245801600000 | 934.33 |
| 1245888000000 | 942.21 |
| 1245974400000 | 951.88 |
| 1246233600000 | 940.54 |
| 1246320000000 | 952.08 |
| 1246406400000 | 971.02 |
| 1246492800000 | 978.66 |
| 1246579200000 | 980.78 |
| 1246838400000 | 986.24 |
| 1246924800000 | 998.96 |
| 1247011200000 | 996.28 |
| 1247097600000 | 1001.92 |
| 1247184000000 | 1003.79 |
| 1247443200000 | 970.7 |
| 1247529600000 | 999.76 |
| 1247616000000 | 1033.37 |
| 1247702400000 | 1047.3 |
| 1247788800000 | 1057.28 |
| 1248048000000 | 1089.97 |
| 1248134400000 | 1090.86 |
| 1248220800000 | 1088.64 |
| 1248307200000 | 1090.4 |
| 1248393600000 | 1094.88 |
| 1248652800000 | 1114.09 |
| 1248739200000 | 1129.13 |
| 1248825600000 | 1118.37 |
| 1248912000000 | 1124.19 |
| 1248998400000 | 1142.44 |
| 1249257600000 | 1140.46 |
| 1249344000000 | 1132.8 |
| 1249430400000 | 1127.13 |
| 1249516800000 | 1120.97 |
| 1249603200000 | 1119.04 |
| 1249862400000 | 1121 |
| 1249948800000 | 1120.33 |
| 1250035200000 | 1109.74 |
| 1250121600000 | 1130.26 |
| 1250208000000 | 1141.61 |
| 1250467200000 | 1107.94 |
| 1250553600000 | 1111.49 |
| 1250640000000 | 1112.76 |
| 1250726400000 | 1121.77 |
| 1250812800000 | 1122.79 |
| 1251072000000 | 1158.76 |
| 1251158400000 | 1156.65 |
| 1251244800000 | 1156.33 |
| 1251331200000 | 1149.82 |
| 1251417600000 | 1165.8 |
| 1251676800000 | 1165.08 |
| 1251763200000 | 1205.42 |
| 1251849600000 | 1196.58 |
| 1251936000000 | 1198.65 |
| 1252022400000 | 1203.94 |
| 1252281600000 | 1219.23 |
| 1252368000000 | 1233.11 |
| 1252454400000 | 1225.68 |
| 1252540800000 | 1239.95 |
| 1252627200000 | 1237.64 |
| 1252886400000 | 1212.73 |
| 1252972800000 | 1229.96 |
| 1253059200000 | 1256.92 |
| 1253145600000 | 1272.49 |
| 1253232000000 | 1273.41 |
| 1253491200000 | 1268.58 |
| 1253577600000 | 1283.2 |
| 1253664000000 | 1278.4 |
| 1253750400000 | 1259.54 |
| 1253836800000 | 1254.34 |
| 1254096000000 | 1240.37 |
| 1254182400000 | 1275.51 |
| 1254268800000 | 1294.2 |
| 1254355200000 | 1287.02 |
| 1254441600000 | 1266.83 |
| 1254700800000 | 1247.14 |
| 1254787200000 | 1258.97 |
| 1254873600000 | 1244.43 |
| 1254960000000 | 1231.95 |
| 1255046400000 | 1249.33 |
| 1255305600000 | 1252.08 |
| 1255392000000 | 1259.29 |
| 1255478400000 | 1284.72 |
| 1255564800000 | 1293.09 |
| 1255651200000 | 1268.2 |
| 1255910400000 | 1271.85 |
| 1255996800000 | 1280.43 |
| 1256083200000 | 1259.32 |
| 1256169600000 | 1239.06 |
| 1256256000000 | 1257.47 |
| 1256515200000 | 1263.95 |
| 1256601600000 | 1253.49 |
| 1256688000000 | 1223.86 |
| 1256774400000 | 1208.24 |
| 1256860800000 | 1217.22 |
| 1257120000000 | 1213.95 |
| 1257206400000 | 1207.98 |
| 1257292800000 | 1231.47 |
| 1257379200000 | 1218.09 |
| 1257465600000 | 1233.06 |
| 1257724800000 | 1245.4 |
| 1257811200000 | 1253.98 |
| 1257897600000 | 1275.84 |
| 1257984000000 | 1265.63 |
| 1258070400000 | 1268.25 |
| 1258329600000 | 1293.72 |
| 1258416000000 | 1291.37 |
| 1258502400000 | 1305.37 |
| 1258588800000 | 1303.06 |
| 1258675200000 | 1292.83 |
| 1258934400000 | 1300.47 |
| 1259020800000 | 1293.78 |
| 1259107200000 | 1303.72 |
| 1259193600000 | 1297.24 |
| 1259280000000 | 1244.34 |
| 1259539200000 | 1269.85 |
| 1259625600000 | 1283.98 |
| 1259712000000 | 1298.5 |
| 1259798400000 | 1306.47 |
| 1259884800000 | 1305.42 |
| 1260144000000 | 1322.71 |
| 1260230400000 | 1326.64 |
| 1260316800000 | 1332.33 |
| 1260403200000 | 1326.02 |
| 1260489600000 | 1339.28 |
| 1260748800000 | 1335.7 |
| 1260835200000 | 1330.2 |
| 1260921600000 | 1326.8 |
| 1261008000000 | 1318.04 |
| 1261094400000 | 1322.43 |
| 1261353600000 | 1324.7 |
| 1261440000000 | 1338.07 |
| 1261526400000 | 1353.41 |
| 1261612800000 | 1371.73 |
| 1261699200000 | 1370.9 |
| 1261958400000 | 1376.28 |
| 1262044800000 | 1379.83 |
| 1262131200000 | 1398.85 |
| 1262217600000 | 1411.83 |
| 1262563200000 | 1434.73 |
| 1262649600000 | 1442.55 |
| 1262736000000 | 1463.29 |
| 1262822400000 | 1437.58 |
| 1262908800000 | 1440.12 |
| 1263168000000 | 1438.58 |
| 1263254400000 | 1446.29 |
| 1263340800000 | 1432.22 |
| 1263427200000 | 1468.09 |
| 1263513600000 | 1481.74 |
| 1263772800000 | 1482.35 |
| 1263859200000 | 1453.89 |
| 1263945600000 | 1450.91 |
| 1264032000000 | 1445.28 |
| 1264118400000 | 1398.18 |
| 1264377600000 | 1402.13 |
| 1264464000000 | 1357.53 |
| 1264550400000 | 1342.82 |
| 1264636800000 | 1367.62 |
| 1264723200000 | 1344.22 |
| 1264982400000 | 1317.24 |
| 1265068800000 | 1312.48 |
| 1265155200000 | 1341.12 |
| 1265241600000 | 1332.77 |
| 1265328000000 | 1274.61 |
| 1265587200000 | 1277.07 |
| 1265673600000 | 1303.64 |
| 1265760000000 | 1307.85 |
| 1265846400000 | 1316.23 |
| 1265932800000 | 1312.64 |
| 1266192000000 | 1313.24 |
| 1266278400000 | 1318.33 |
| 1266364800000 | 1334.6 |
| 1266451200000 | 1328.04 |
| 1266537600000 | 1314.29 |
| 1266796800000 | 1338.24 |
| 1266883200000 | 1335.23 |
| 1266969600000 | 1313.36 |
| 1267056000000 | 1288.21 |
| 1267142400000 | 1292.67 |
| 1267401600000 | 1308.19 |
| 1267488000000 | 1330.7 |
| 1267574400000 | 1337.27 |
| 1267660800000 | 1326.93 |
| 1267747200000 | 1347.12 |
| 1268006400000 | 1373.45 |
| 1268092800000 | 1374.16 |
| 1268179200000 | 1377.14 |
| 1268265600000 | 1373.27 |
| 1268352000000 | 1375.2 |
| 1268611200000 | 1356.27 |
| 1268697600000 | 1364.72 |
| 1268784000000 | 1404.98 |
| 1268870400000 | 1403.38 |
| 1268956800000 | 1406.4 |
| 1269216000000 | 1391.08 |
| 1269302400000 | 1394.71 |
| 1269388800000 | 1400.44 |
| 1269475200000 | 1404.84 |
| 1269561600000 | 1410.56 |
| 1269820800000 | 1415.84 |
| 1269907200000 | 1414.47 |
| 1269993600000 | 1410.67 |
| 1270080000000 | 1444.99 |
| 1270166400000 | 1451.36 |
| 1270425600000 | 1464.74 |
| 1270512000000 | 1473.76 |
| 1270598400000 | 1470.92 |
| 1270684800000 | 1464.3 |
| 1270771200000 | 1467.33 |
| 1271030400000 | 1453.09 |
| 1271116800000 | 1446.45 |
| 1271203200000 | 1469.99 |
| 1271289600000 | 1484.54 |
| 1271376000000 | 1468.48 |
| 1271635200000 | 1426.92 |
| 1271721600000 | 1435.4 |
| 1271808000000 | 1469.62 |
| 1271894400000 | 1465.52 |
| 1271980800000 | 1467.3 |
| 1272240000000 | 1492.36 |
| 1272326400000 | 1485.89 |
| 1272412800000 | 1464.56 |
| 1272499200000 | 1459.33 |
| 1272585600000 | 1472.62 |
| 1272844800000 | 1446.73 |
| 1272931200000 | 1445.15 |
| 1273017600000 | 1418.18 |
| 1273104000000 | 1374.25 |
| 1273190400000 | 1352.91 |
| 1273449600000 | 1389.8 |
| 1273536000000 | 1371.71 |
| 1273622400000 | 1366.11 |
| 1273708800000 | 1403.22 |
| 1273795200000 | 1397.47 |
| 1274054400000 | 1345.22 |
| 1274140800000 | 1341.21 |
| 1274227200000 | 1312.1 |
| 1274313600000 | 1276.55 |
| 1274400000000 | 1262.4 |
| 1274659200000 | 1265.93 |
| 1274745600000 | 1216.27 |
| 1274832000000 | 1241.88 |
| 1274918400000 | 1270.72 |
| 1275004800000 | 1297.9 |
| 1275264000000 | 1300.31 |
| 1275350400000 | 1274.99 |
| 1275436800000 | 1248.79 |
| 1275523200000 | 1286.61 |
| 1275609600000 | 1293.19 |
| 1275868800000 | 1245.89 |
| 1275955200000 | 1235.96 |
| 1276041600000 | 1215.1 |
| 1276128000000 | 1230.22 |
| 1276214400000 | 1254.98 |
| 1276473600000 | 1285.43 |
| 1276560000000 | 1284.89 |
| 1276646400000 | 1302.02 |
| 1276732800000 | 1308.69 |
| 1276819200000 | 1317.89 |
| 1277078400000 | 1359.25 |
| 1277164800000 | 1334.97 |
| 1277251200000 | 1322.21 |
| 1277337600000 | 1340.98 |
| 1277424000000 | 1310.02 |
| 1277683200000 | 1310.45 |
| 1277769600000 | 1294.23 |
| 1277856000000 | 1269.91 |
| 1277942400000 | 1249.02 |
| 1278028800000 | 1248.19 |
| 1278288000000 | 1264.17 |
| 1278374400000 | 1287.94 |
| 1278460800000 | 1279.94 |
| 1278547200000 | 1306.28 |
| 1278633600000 | 1333.13 |
| 1278892800000 | 1333.89 |
| 1278979200000 | 1313.76 |
| 1279065600000 | 1344.51 |
| 1279152000000 | 1339.28 |
| 1279238400000 | 1326.13 |
| 1279497600000 | 1315.25 |
| 1279584000000 | 1325.97 |
| 1279670400000 | 1335.09 |
| 1279756800000 | 1319.84 |
| 1279843200000 | 1340.94 |
| 1280102400000 | 1356.34 |
| 1280188800000 | 1367.62 |
| 1280275200000 | 1372.49 |
| 1280361600000 | 1362.4 |
| 1280448000000 | 1347.33 |
| 1280707200000 | 1369.32 |
| 1280793600000 | 1379.16 |
| 1280880000000 | 1377.01 |
| 1280966400000 | 1369.17 |
| 1281052800000 | 1371.94 |
| 1281312000000 | 1381.42 |
| 1281398400000 | 1361.4 |
| 1281484800000 | 1337.03 |
| 1281571200000 | 1318.15 |
| 1281657600000 | 1332.87 |
| 1281916800000 | 1332.43 |
| 1282003200000 | 1335.63 |
| 1282089600000 | 1338.37 |
| 1282176000000 | 1352.03 |
| 1282262400000 | 1336.83 |
| 1282521600000 | 1337.93 |
| 1282608000000 | 1323.21 |
| 1282694400000 | 1301.11 |
| 1282780800000 | 1305.27 |
| 1282867200000 | 1296.88 |
| 1283126400000 | 1303.6 |
| 1283212800000 | 1277.23 |
| 1283299200000 | 1282.47 |
| 1283385600000 | 1294.58 |
| 1283472000000 | 1317.6 |
| 1283731200000 | 1333.81 |
| 1283817600000 | 1329.53 |
| 1283904000000 | 1322.25 |
| 1283990400000 | 1322.87 |
| 1284076800000 | 1329.54 |
| 1284336000000 | 1353.77 |
| 1284422400000 | 1358.15 |
| 1284508800000 | 1365.43 |
| 1284595200000 | 1354.73 |
| 1284681600000 | 1374.14 |
| 1284940800000 | 1380.23 |
| 1285027200000 | 1388.09 |
| 1285113600000 | 1386.7 |
| 1285200000000 | 1387.05 |
| 1285286400000 | 1378.65 |
| 1285545600000 | 1383.4 |
| 1285632000000 | 1381.99 |
| 1285718400000 | 1409.16 |
| 1285804800000 | 1413.68 |
| 1285891200000 | 1426.73 |
| 1286150400000 | 1427.72 |
| 1286236800000 | 1412.64 |
| 1286323200000 | 1443.71 |
| 1286409600000 | 1434.19 |
| 1286496000000 | 1416.58 |
| 1286755200000 | 1411.67 |
| 1286841600000 | 1387.09 |
| 1286928000000 | 1405.4 |
| 1287014400000 | 1428.12 |
| 1287100800000 | 1421.49 |
| 1287360000000 | 1396.71 |
| 1287446400000 | 1381.07 |
| 1287532800000 | 1395.27 |
| 1287619200000 | 1405.96 |
| 1287705600000 | 1421.29 |
| 1287964800000 | 1443.66 |
| 1288051200000 | 1438.78 |
| 1288137600000 | 1417.05 |
| 1288224000000 | 1434.29 |
| 1288310400000 | 1422.17 |
| 1288569600000 | 1435.89 |
| 1288656000000 | 1430.3 |
| 1288742400000 | 1429.76 |
| 1288828800000 | 1458.65 |
| 1288915200000 | 1475.07 |
| 1289174400000 | 1455.56 |
| 1289260800000 | 1458.77 |
| 1289347200000 | 1473.05 |
| 1289433600000 | 1459.51 |
| 1289520000000 | 1436.38 |
| 1289779200000 | 1447.56 |
| 1289865600000 | 1451.29 |
| 1289952000000 | 1427.58 |
| 1290038400000 | 1435.94 |
| 1290124800000 | 1447.23 |
| 1290384000000 | 1483.03 |
| 1290470400000 | 1465.39 |
| 1290556800000 | 1460.57 |
| 1290643200000 | 1473.87 |
| 1290729600000 | 1453.4 |
| 1290988800000 | 1458.99 |
| 1291075200000 | 1442.77 |
| 1291161600000 | 1458.47 |
| 1291248000000 | 1490.85 |
| 1291334400000 | 1524.75 |
| 1291593600000 | 1536.55 |
| 1291680000000 | 1544.6 |
| 1291766400000 | 1525.64 |
| 1291852800000 | 1553.52 |
| 1291939200000 | 1551.42 |
| 1292198400000 | 1642.65 |
| 1292284800000 | 1652.19 |
| 1292371200000 | 1641.77 |
| 1292457600000 | 1653.22 |
| 1292544000000 | 1665.58 |
| 1292803200000 | 1663.55 |
| 1292889600000 | 1669.73 |
| 1292976000000 | 1670.74 |
| 1293062400000 | 1675.78 |
| 1293148800000 | 1669.36 |
| 1293408000000 | 1671.07 |
| 1293494400000 | 1684.55 |
| 1293580800000 | 1691.19 |
| 1293667200000 | 1712.62 |
| 1293753600000 | 1718.05 |
| 1294012800000 | 1730.61 |
| 1294099200000 | 1731.54 |
| 1294185600000 | 1704.16 |
| 1294272000000 | 1703.21 |
| 1294358400000 | 1687.51 |
| 1294617600000 | 1683.53 |
| 1294704000000 | 1689.92 |
| 1294790400000 | 1713.43 |
| 1294876800000 | 1704.42 |
| 1294963200000 | 1710.09 |
| 1295222400000 | 1714.68 |
| 1295308800000 | 1744.1 |
| 1295395200000 | 1765.17 |
| 1295481600000 | 1741.37 |
| 1295568000000 | 1716.65 |
| 1295827200000 | 1723.21 |
| 1295913600000 | 1723.95 |
| 1296000000000 | 1743.68 |
| 1296086400000 | 1749 |
| 1296172800000 | 1752.56 |
| 1296432000000 | 1729.96 |
| 1296518400000 | 1732.88 |
| 1296604800000 | 1739.68 |
| 1296691200000 | 1742.79 |
| 1296777600000 | 1735.92 |
| 1297036800000 | 1735.74 |
| 1297123200000 | 1720.19 |
| 1297209600000 | 1697.79 |
| 1297296000000 | 1656.72 |
| 1297382400000 | 1617.57 |
| 1297641600000 | 1651.95 |
| 1297728000000 | 1651.69 |
| 1297814400000 | 1645.62 |
| 1297900800000 | 1653.73 |
| 1297987200000 | 1667.46 |
| 1298246400000 | 1668.74 |
| 1298332800000 | 1635.27 |
| 1298419200000 | 1615.08 |
| 1298505600000 | 1595.21 |
| 1298592000000 | 1608.05 |
| 1298851200000 | 1608.93 |
| 1298937600000 | 1634.23 |
| 1299024000000 | 1622.64 |
| 1299110400000 | 1644.48 |
| 1299196800000 | 1671.03 |
| 1299456000000 | 1639.13 |
| 1299542400000 | 1643.22 |
| 1299628800000 | 1636.44 |
| 1299715200000 | 1598.62 |
| 1299801600000 | 1582.29 |
| 1300060800000 | 1603.88 |
| 1300147200000 | 1544.54 |
| 1300233600000 | 1563.42 |
| 1300320000000 | 1543.99 |
| 1300406400000 | 1550.7 |
| 1300665600000 | 1559.43 |
| 1300752000000 | 1559.32 |
| 1300838400000 | 1562.49 |
| 1300924800000 | 1576.51 |
| 1301011200000 | 1616.57 |
| 1301270400000 | 1604.12 |
| 1301356800000 | 1605.94 |
| 1301443200000 | 1614.54 |
| 1301529600000 | 1630.18 |
| 1301616000000 | 1648.65 |
| 1301875200000 | 1657.53 |
| 1301961600000 | 1659.93 |
| 1302048000000 | 1680.61 |
| 1302134400000 | 1674 |
| 1302220800000 | 1672.43 |
| 1302480000000 | 1661.29 |
| 1302566400000 | 1625.93 |
| 1302652800000 | 1650.08 |
| 1302739200000 | 1650.46 |
| 1302825600000 | 1616.82 |
| 1303084800000 | 1593.02 |
| 1303171200000 | 1590.52 |
| 1303257600000 | 1645.75 |
| 1303344000000 | 1667.37 |
| 1303430400000 | 1659.2 |
| 1303689600000 | 1644.38 |
| 1303776000000 | 1650.59 |
| 1303862400000 | 1678.38 |
| 1303948800000 | 1675.02 |
| 1304035200000 | 1669.74 |
| 1304294400000 | 1692.22 |
| 1304380800000 | 1692.87 |
| 1304467200000 | 1673.45 |
| 1304553600000 | 1673.75 |
| 1304640000000 | 1664.46 |
| 1304899200000 | 1672.02 |
| 1304985600000 | 1666.29 |
| 1305072000000 | 1675.96 |
| 1305158400000 | 1655.82 |
| 1305244800000 | 1672.09 |
| 1305504000000 | 1644.97 |
| 1305590400000 | 1630.33 |
| 1305676800000 | 1638.5 |
| 1305763200000 | 1625.34 |
| 1305849600000 | 1629.3 |
| 1306108800000 | 1590.85 |
| 1306195200000 | 1596.54 |
| 1306281600000 | 1575.63 |
| 1306368000000 | 1603.64 |
| 1306454400000 | 1622.62 |
| 1306713600000 | 1622.41 |
| 1306800000000 | 1654.35 |
| 1306886400000 | 1670.33 |
| 1306972800000 | 1638.45 |
| 1307059200000 | 1645.3 |
| 1307318400000 | 1647.11 |
| 1307404800000 | 1651.72 |
| 1307491200000 | 1645.69 |
| 1307577600000 | 1633.7 |
| 1307664000000 | 1605.76 |
| 1307923200000 | 1593.89 |
| 1308009600000 | 1610.34 |
| 1308096000000 | 1608.71 |
| 1308182400000 | 1573.3 |
| 1308268800000 | 1544.52 |
| 1308528000000 | 1525.62 |
| 1308614400000 | 1552.78 |
| 1308700800000 | 1560.63 |
| 1308787200000 | 1549.14 |
| 1308873600000 | 1563.37 |
| 1309132800000 | 1541.95 |
| 1309219200000 | 1539.56 |
| 1309305600000 | 1557.49 |
| 1309392000000 | 1573.99 |
| 1309478400000 | 1595.94 |
| 1309737600000 | 1613.36 |
| 1309824000000 | 1617.96 |
| 1309910400000 | 1618.02 |
| 1309996800000 | 1606.9 |
| 1310083200000 | 1613.07 |
| 1310342400000 | 1580.89 |
| 1310428800000 | 1541.01 |
| 1310515200000 | 1538.26 |
| 1310601600000 | 1523.37 |
| 1310688000000 | 1532.79 |
| 1310947200000 | 1504.13 |
| 1311033600000 | 1515.56 |
| 1311120000000 | 1559.54 |
| 1311206400000 | 1557.64 |
| 1311292800000 | 1571.08 |
| 1311552000000 | 1561.46 |
| 1311638400000 | 1582.1 |
| 1311724800000 | 1581.23 |
| 1311811200000 | 1564.14 |
| 1311897600000 | 1545.7 |
| 1312156800000 | 1582.07 |
| 1312243200000 | 1555.22 |
| 1312329600000 | 1520.01 |
| 1312416000000 | 1487.22 |
| 1312502400000 | 1414.47 |
| 1312761600000 | 1348.78 |
| 1312848000000 | 1302.95 |
| 1312934400000 | 1337.41 |
| 1313020800000 | 1435.99 |
| 1313107200000 | 1317.88 |
| 1313366400000 | 1339.61 |
| 1313452800000 | 1360.2 |
| 1313539200000 | 1354.25 |
| 1313625600000 | 1306.37 |
| 1313712000000 | 1249.54 |
| 1313971200000 | 1255.23 |
| 1314057600000 | 1299.03 |
| 1314144000000 | 1285.88 |
| 1314230400000 | 1280.37 |
| 1314316800000 | 1293.72 |
| 1314576000000 | 1329.72 |
| 1314662400000 | 1349.78 |
| 1314748800000 | 1373.14 |
| 1314835200000 | 1386.18 |
| 1314921600000 | 1382.33 |
| 1315180800000 | 1332.33 |
| 1315267200000 | 1312.26 |
| 1315353600000 | 1361.89 |
| 1315440000000 | 1368.68 |
| 1315526400000 | 1358.45 |
| 1315785600000 | 1348.41 |
| 1315872000000 | 1326.62 |
| 1315958400000 | 1289.87 |
| 1316044800000 | 1322.67 |
| 1316131200000 | 1357.66 |
| 1316390400000 | 1335.68 |
| 1316476800000 | 1345.88 |
| 1316563200000 | 1349.49 |
| 1316649600000 | 1280.13 |
| 1316736000000 | 1240.9 |
| 1316995200000 | 1221.54 |
| 1317081600000 | 1283.17 |
| 1317168000000 | 1293.28 |
| 1317254400000 | 1307.74 |
| 1317340800000 | 1304.18 |
| 1317600000000 | 1279.81 |
| 1317686400000 | 1262.9 |
| 1317772800000 | 1267.64 |
| 1317859200000 | 1287.82 |
| 1317945600000 | 1303.88 |
| 1318204800000 | 1321.33 |
| 1318291200000 | 1340.79 |
| 1318377600000 | 1360.93 |
| 1318464000000 | 1364.34 |
| 1318550400000 | 1370.19 |
| 1318809600000 | 1392.08 |
| 1318896000000 | 1368.22 |
| 1318982400000 | 1382.09 |
| 1319068800000 | 1362.16 |
| 1319155200000 | 1373.79 |
| 1319414400000 | 1417.62 |
| 1319500800000 | 1431.91 |
| 1319587200000 | 1428.8 |
| 1319673600000 | 1435.71 |
| 1319760000000 | 1462.04 |
| 1320019200000 | 1463.43 |
| 1320105600000 | 1466.97 |
| 1320192000000 | 1462.24 |
| 1320278400000 | 1438.75 |
| 1320364800000 | 1487 |
| 1320624000000 | 1477.81 |
| 1320710400000 | 1460.44 |
| 1320796800000 | 1457.08 |
| 1320883200000 | 1398.32 |
| 1320969600000 | 1433.15 |
| 1321228800000 | 1459.33 |
| 1321315200000 | 1448.02 |
| 1321401600000 | 1424.8 |
| 1321488000000 | 1435.76 |
| 1321574400000 | 1401.85 |
| 1321833600000 | 1369.58 |
| 1321920000000 | 1372.25 |
| 1322006400000 | 1327.95 |
| 1322092800000 | 1331.06 |
| 1322179200000 | 1320.01 |
| 1322438400000 | 1364.14 |
| 1322524800000 | 1389.38 |
| 1322611200000 | 1396.04 |
| 1322697600000 | 1461.97 |
| 1322784000000 | 1449.1 |
| 1323043200000 | 1455 |
| 1323129600000 | 1426.57 |
| 1323216000000 | 1445.38 |
| 1323302400000 | 1437.17 |
| 1323388800000 | 1406.42 |
| 1323648000000 | 1427.24 |
| 1323734400000 | 1409.77 |
| 1323820800000 | 1398.73 |
| 1323907200000 | 1364.99 |
| 1323993600000 | 1384.31 |
| 1324252800000 | 1342.58 |
| 1324339200000 | 1353.2 |
| 1324425600000 | 1421.5 |
| 1324512000000 | 1408.48 |
| 1324598400000 | 1428.93 |
| 1324857600000 | 1427.78 |
| 1324944000000 | 1423.94 |
| 1325030400000 | 1418.89 |
| 1325116800000 | 1422.82 |
| 1325203200000 | 1423.24 |
| 1325462400000 | 1427.77 |
| 1325548800000 | 1455.21 |
| 1325635200000 | 1450.64 |
| 1325721600000 | 1445.73 |
| 1325808000000 | 1436.21 |
| 1326067200000 | 1427.34 |
| 1326153600000 | 1453.64 |
| 1326240000000 | 1448.81 |
| 1326326400000 | 1444.27 |
| 1326412800000 | 1456.44 |
| 1326672000000 | 1436.19 |
| 1326758400000 | 1463.53 |
| 1326844800000 | 1469.88 |
| 1326931200000 | 1496.09 |
| 1327017600000 | 1510.88 |
| 1327276800000 | 1512.08 |
| 1327363200000 | 1513.83 |
| 1327449600000 | 1523.53 |
| 1327536000000 | 1527.18 |
| 1327622400000 | 1536.15 |
| 1327881600000 | 1556.9 |
| 1327968000000 | 1574.56 |
| 1328054400000 | 1562.47 |
| 1328140800000 | 1584.59 |
| 1328227200000 | 1581.39 |
| 1328486400000 | 1573.8 |
| 1328572800000 | 1587.2 |
| 1328659200000 | 1610.95 |
| 1328745600000 | 1614.7 |
| 1328832000000 | 1586.45 |
| 1329091200000 | 1600.49 |
| 1329177600000 | 1598.46 |
| 1329264000000 | 1643.72 |
| 1329350400000 | 1621.43 |
| 1329436800000 | 1649.82 |
| 1329696000000 | 1651.37 |
| 1329782400000 | 1646.66 |
| 1329868800000 | 1662.5 |
| 1329955200000 | 1635.95 |
| 1330041600000 | 1657.68 |
| 1330300800000 | 1644.83 |
| 1330387200000 | 1657.11 |
| 1330473600000 | 1697.65 |
| 1330560000000 | 1690.54 |
| 1330646400000 | 1685.16 |
| 1330905600000 | 1657.76 |
| 1330992000000 | 1649.26 |
| 1331078400000 | 1640.57 |
| 1331164800000 | 1661.19 |
| 1331251200000 | 1690.07 |
| 1331510400000 | 1667.08 |
| 1331596800000 | 1686.64 |
| 1331683200000 | 1706.73 |
| 1331769600000 | 1709.14 |
| 1331856000000 | 1697.79 |
| 1332115200000 | 1713.46 |
| 1332201600000 | 1705.23 |
| 1332288000000 | 1699.01 |
| 1332374400000 | 1709.2 |
| 1332460800000 | 1713.22 |
| 1332720000000 | 1698.44 |
| 1332806400000 | 1736.33 |
| 1332892800000 | 1733.6 |
| 1332979200000 | 1705.22 |
| 1333065600000 | 1719.91 |
| 1333324800000 | 1730.71 |
| 1333411200000 | 1745.82 |
| 1333497600000 | 1727.9 |
| 1333584000000 | 1725.35 |
| 1333670400000 | 1731.84 |
| 1333929600000 | 1701.51 |
| 1334016000000 | 1692.28 |
| 1334102400000 | 1699.41 |
| 1334188800000 | 1685.76 |
| 1334275200000 | 1692.67 |
| 1334534400000 | 1680.58 |
| 1334620800000 | 1658.21 |
| 1334707200000 | 1681.88 |
| 1334793600000 | 1690.52 |
| 1334880000000 | 1664.7 |
| 1335139200000 | 1650.4 |
| 1335225600000 | 1659.82 |
| 1335312000000 | 1675.71 |
| 1335398400000 | 1689.72 |
| 1335484800000 | 1704.7 |
| 1335744000000 | 1721.2 |
| 1335830400000 | 1721.2 |
| 1335916800000 | 1748.62 |
| 1336003200000 | 1743.25 |
| 1336089600000 | 1721.98 |
| 1336348800000 | 1688.5 |
| 1336435200000 | 1677.68 |
| 1336521600000 | 1659.46 |
| 1336608000000 | 1658.66 |
| 1336694400000 | 1636.85 |
| 1336953600000 | 1634.76 |
| 1337040000000 | 1631.88 |
| 1337126400000 | 1560.92 |
| 1337212800000 | 1581.51 |
| 1337299200000 | 1523.35 |
| 1337558400000 | 1538.95 |
| 1337644800000 | 1565.77 |
| 1337731200000 | 1525.7 |
| 1337817600000 | 1528.47 |
| 1337904000000 | 1519.92 |
| 1338163200000 | 1530.12 |
| 1338249600000 | 1564.97 |
| 1338336000000 | 1551.99 |
| 1338422400000 | 1548.54 |
| 1338508800000 | 1522.34 |
| 1338768000000 | 1473.66 |
| 1338854400000 | 1490.1 |
| 1338940800000 | 1499.63 |
| 1339027200000 | 1546.24 |
| 1339113600000 | 1519.59 |
| 1339372800000 | 1554.1 |
| 1339459200000 | 1540.62 |
| 1339545600000 | 1553.68 |
| 1339632000000 | 1547.98 |
| 1339718400000 | 1540.99 |
| 1339977600000 | 1573.99 |
| 1340064000000 | 1576.19 |
| 1340150400000 | 1591.66 |
| 1340236800000 | 1566.72 |
| 1340323200000 | 1532.23 |
| 1340582400000 | 1500.85 |
| 1340668800000 | 1498.5 |
| 1340755200000 | 1518.68 |
| 1340841600000 | 1519.86 |
| 1340928000000 | 1562.12 |
| 1341187200000 | 1556.95 |
| 1341273600000 | 1575.76 |
| 1341360000000 | 1587.08 |
| 1341446400000 | 1581.84 |
| 1341532800000 | 1562.99 |
| 1341792000000 | 1536.64 |
| 1341878400000 | 1526.05 |
| 1341964800000 | 1519.69 |
| 1342051200000 | 1473.11 |
| 1342137600000 | 1493.6 |
| 1342396800000 | 1493.79 |
| 1342483200000 | 1499.85 |
| 1342569600000 | 1485.77 |
| 1342656000000 | 1526.63 |
| 1342742400000 | 1524.16 |
| 1343001600000 | 1481.16 |
| 1343088000000 | 1481.66 |
| 1343174400000 | 1461.97 |
| 1343260800000 | 1472.18 |
| 1343347200000 | 1529.81 |
| 1343606400000 | 1551.09 |
| 1343692800000 | 1585.66 |
| 1343779200000 | 1584.41 |
| 1343865600000 | 1564.87 |
| 1343952000000 | 1550.19 |
| 1344211200000 | 1592.13 |
| 1344297600000 | 1598.9 |
| 1344384000000 | 1612.26 |
| 1344470400000 | 1640.98 |
| 1344556800000 | 1644.37 |
| 1344816000000 | 1634.2 |
| 1344902400000 | 1649.08 |
| 1344988800000 | 1647.73 |
| 1345075200000 | 1649.25 |
| 1345161600000 | 1629.08 |
| 1345420800000 | 1624.42 |
| 1345507200000 | 1642.69 |
| 1345593600000 | 1627.58 |
| 1345680000000 | 1645.46 |
| 1345766400000 | 1627.27 |
| 1346025600000 | 1592 |
| 1346112000000 | 1586.05 |
| 1346198400000 | 1605.26 |
| 1346284800000 | 1599.72 |
| 1346371200000 | 1609.5 |
| 1346630400000 | 1621.59 |
| 1346716800000 | 1624.77 |
| 1346803200000 | 1597.55 |
| 1346889600000 | 1604.62 |
| 1346976000000 | 1652.36 |
| 1347235200000 | 1657.56 |
| 1347321600000 | 1663.96 |
| 1347408000000 | 1691.8 |
| 1347494400000 | 1694.37 |
| 1347580800000 | 1752.93 |
| 1347840000000 | 1739.65 |
| 1347926400000 | 1730.77 |
| 1348012800000 | 1737.53 |
| 1348099200000 | 1713.54 |
| 1348185600000 | 1731.92 |
| 1348444800000 | 1743.75 |
| 1348531200000 | 1735.3 |
| 1348617600000 | 1716.68 |
| 1348704000000 | 1734.1 |
| 1348790400000 | 1754.34 |
| 1349049600000 | 1752.86 |
| 1349136000000 | 1766.24 |
| 1349222400000 | 1764.27 |
| 1349308800000 | 1761.74 |
| 1349395200000 | 1760 |
| 1349654400000 | 1743.26 |
| 1349740800000 | 1733.7 |
| 1349827200000 | 1710.58 |
| 1349913600000 | 1688.5 |
| 1350000000000 | 1684.47 |
| 1350259200000 | 1681.6 |
| 1350345600000 | 1710.16 |
| 1350432000000 | 1720.1 |
| 1350518400000 | 1717.75 |
| 1350604800000 | 1693.95 |
| 1350864000000 | 1698.08 |
| 1350950400000 | 1688.82 |
| 1351036800000 | 1686.16 |
| 1351123200000 | 1697.38 |
| 1351209600000 | 1676.41 |
| 1351468800000 | 1685.75 |
| 1351555200000 | 1701.04 |
| 1351641600000 | 1707.45 |
| 1351728000000 | 1708.26 |
| 1351814400000 | 1724.64 |
| 1352073600000 | 1726.5 |
| 1352160000000 | 1737 |
| 1352246400000 | 1753.29 |
| 1352332800000 | 1742.68 |
| 1352419200000 | 1745.27 |
| 1352678400000 | 1743.7 |
| 1352764800000 | 1726.79 |
| 1352851200000 | 1737.59 |
| 1352937600000 | 1721.5 |
| 1353024000000 | 1700.83 |
| 1353283200000 | 1712.94 |
| 1353369600000 | 1733.75 |
| 1353456000000 | 1736.22 |
| 1353542400000 | 1756.32 |
| 1353628800000 | 1793.77 |
| 1353888000000 | 1789.34 |
| 1353974400000 | 1797.17 |
| 1354060800000 | 1792.15 |
| 1354147200000 | 1804.76 |
| 1354233600000 | 1818 |
| 1354492800000 | 1828.98 |
| 1354579200000 | 1829.19 |
| 1354665600000 | 1840.73 |
| 1354752000000 | 1829.2 |
| 1354838400000 | 1846.88 |
| 1355097600000 | 1842.97 |
| 1355184000000 | 1842.08 |
| 1355270400000 | 1855.12 |
| 1355356800000 | 1882.27 |
| 1355443200000 | 1863.26 |
| 1355702400000 | 1839.95 |
| 1355788800000 | 1844.81 |
| 1355875200000 | 1850.2 |
| 1355961600000 | 1834.71 |
| 1356048000000 | 1797.4 |
| 1356307200000 | 1813.65 |
| 1356393600000 | 1824.44 |
| 1356480000000 | 1819.73 |
| 1356566400000 | 1832.12 |
| 1356652800000 | 1852.13 |
| 1356912000000 | 1851.74 |
| 1357084800000 | 1895.99 |
| 1357171200000 | 1896.04 |
| 1357257600000 | 1878.42 |
| 1357516800000 | 1865.72 |
| 1357603200000 | 1853.44 |
| 1357689600000 | 1854.04 |
| 1357776000000 | 1875.33 |
| 1357862400000 | 1894.02 |
| 1358121600000 | 1905.52 |
| 1358208000000 | 1874.23 |
| 1358294400000 | 1858.05 |
| 1358380800000 | 1850.58 |
| 1358467200000 | 1869.64 |
| 1358726400000 | 1855.61 |
| 1358812800000 | 1867.68 |
| 1358899200000 | 1860.9 |
| 1358985600000 | 1845.97 |
| 1359072000000 | 1825.68 |
| 1359331200000 | 1788.01 |
| 1359417600000 | 1822.48 |
| 1359504000000 | 1835.03 |
| 1359590400000 | 1838.14 |
| 1359676800000 | 1827.94 |
| 1359936000000 | 1842.54 |
| 1360022400000 | 1835.02 |
| 1360108800000 | 1842.82 |
| 1360195200000 | 1843.26 |
| 1360281600000 | 1852.5 |
| 1360540800000 | 1851.54 |
| 1360627200000 | 1856.22 |
| 1360713600000 | 1872.44 |
| 1360800000000 | 1875.22 |
| 1360886400000 | 1881.39 |
| 1361145600000 | 1882.17 |
| 1361232000000 | 1891.81 |
| 1361318400000 | 1931.3 |
| 1361404800000 | 1911.15 |
| 1361491200000 | 1900.47 |
| 1361750400000 | 1903.59 |
| 1361836800000 | 1889.1 |
| 1361923200000 | 1896.38 |
| 1362009600000 | 1901.35 |
| 1362096000000 | 1909.32 |
| 1362355200000 | 1887.29 |
| 1362441600000 | 1912.74 |
| 1362528000000 | 1929.53 |
| 1362614400000 | 1908.78 |
| 1362700800000 | 1905.67 |
| 1362960000000 | 1899.76 |
| 1363046400000 | 1890.6 |
| 1363132800000 | 1905.3 |
| 1363219200000 | 1894.55 |
| 1363305600000 | 1871.17 |
| 1363564800000 | 1837.5 |
| 1363651200000 | 1852.37 |
| 1363737600000 | 1835.17 |
| 1363824000000 | 1832.96 |
| 1363910400000 | 1822.94 |
| 1364169600000 | 1853.55 |
| 1364256000000 | 1866.18 |
| 1364342400000 | 1866.27 |
| 1364428800000 | 1865.25 |
| 1364515200000 | 1876.7 |
| 1364774400000 | 1872.74 |
| 1364860800000 | 1876.2 |
| 1364947200000 | 1875.27 |
| 1365033600000 | 1860.19 |
| 1365120000000 | 1849.04 |
| 1365379200000 | 1824.32 |
| 1365465600000 | 1820.41 |
| 1365552000000 | 1831.99 |
| 1365638400000 | 1865.47 |
| 1365724800000 | 1821.66 |
| 1365984000000 | 1816.1 |
| 1366070400000 | 1831.51 |
| 1366156800000 | 1823.44 |
| 1366243200000 | 1799.01 |
| 1366329600000 | 1835.66 |
| 1366588800000 | 1843.98 |
| 1366675200000 | 1831.74 |
| 1366761600000 | 1843.04 |
| 1366848000000 | 1853.69 |
| 1366934400000 | 1850.95 |
| 1367193600000 | 1858.91 |
| 1367280000000 | 1891.91 |
| 1367366400000 | 1891.46 |
| 1367452800000 | 1904.26 |
| 1367539200000 | 1915.52 |
| 1367798400000 | 1920.5 |
| 1367884800000 | 1910.87 |
| 1367971200000 | 1936.42 |
| 1368057600000 | 1943.93 |
| 1368144000000 | 1907.97 |
| 1368403200000 | 1893.7 |
| 1368489600000 | 1910.48 |
| 1368576000000 | 1909.08 |
| 1368662400000 | 1920.43 |
| 1368748800000 | 1916.25 |
| 1369008000000 | 1919.62 |
| 1369094400000 | 1926.97 |
| 1369180800000 | 1928.9 |
| 1369267200000 | 1878.5 |
| 1369353600000 | 1883.96 |
| 1369612800000 | 1904.8 |
| 1369699200000 | 1890.05 |
| 1369785600000 | 1902.7 |
| 1369872000000 | 1908.98 |
| 1369958400000 | 1911.23 |
| 1370217600000 | 1897.33 |
| 1370304000000 | 1910.65 |
| 1370390400000 | 1898.88 |
| 1370476800000 | 1884.07 |
| 1370563200000 | 1849.37 |
| 1370822400000 | 1848.86 |
| 1370908800000 | 1817.32 |
| 1370995200000 | 1818.54 |
| 1371081600000 | 1779.41 |
| 1371168000000 | 1794.48 |
| 1371427200000 | 1794.08 |
| 1371513600000 | 1804.23 |
| 1371600000000 | 1794.19 |
| 1371686400000 | 1732.27 |
| 1371772800000 | 1715.62 |
| 1372032000000 | 1681.63 |
| 1372118400000 | 1667.61 |
| 1372204800000 | 1682.69 |
| 1372291200000 | 1742.73 |
| 1372377600000 | 1784.51 |
| 1372636800000 | 1779.57 |
| 1372723200000 | 1777.12 |
| 1372809600000 | 1744.6 |
| 1372896000000 | 1756.28 |
| 1372982400000 | 1747.58 |
| 1373241600000 | 1703.52 |
| 1373328000000 | 1727.59 |
| 1373414400000 | 1738.26 |
| 1373500800000 | 1806.3 |
| 1373587200000 | 1821.51 |
| 1373846400000 | 1825.92 |
| 1373932800000 | 1823.18 |
| 1374019200000 | 1826.18 |
| 1374105600000 | 1792.9 |
| 1374192000000 | 1756.56 |
| 1374451200000 | 1759.91 |
| 1374537600000 | 1796.58 |
| 1374624000000 | 1812.7 |
| 1374710400000 | 1814.85 |
| 1374796800000 | 1812.6 |
| 1375056000000 | 1792.03 |
| 1375142400000 | 1805.56 |
| 1375228800000 | 1792.93 |
| 1375315200000 | 1784.91 |
| 1375401600000 | 1785.02 |
| 1375660800000 | 1795.24 |
| 1375747200000 | 1775.49 |
| 1375833600000 | 1744.69 |
| 1375920000000 | 1744.77 |
| 1376006400000 | 1749.28 |
| 1376265600000 | 1753.7 |
| 1376352000000 | 1796.13 |
| 1376438400000 | 1791.95 |
| 1376524800000 | 1787.69 |
| 1376611200000 | 1793.24 |
| 1376870400000 | 1780.23 |
| 1376956800000 | 1759.19 |
| 1377043200000 | 1750.75 |
| 1377129600000 | 1748.92 |
| 1377216000000 | 1784.39 |
| 1377475200000 | 1793.05 |
| 1377561600000 | 1777.87 |
| 1377648000000 | 1780 |
| 1377734400000 | 1825.2 |
| 1377820800000 | 1852.46 |
| 1378080000000 | 1862.23 |
| 1378166400000 | 1852.12 |
| 1378252800000 | 1860.95 |
| 1378339200000 | 1880.66 |
| 1378425600000 | 1889.34 |
| 1378684800000 | 1909.63 |
| 1378771200000 | 1943.55 |
| 1378857600000 | 1943.68 |
| 1378944000000 | 1942.28 |
| 1379030400000 | 1931.44 |
| 1379289600000 | 1961.04 |
| 1379376000000 | 1945.01 |
| 1379462400000 | 1931.11 |
| 1379548800000 | 1938.68 |
| 1379635200000 | 1934.09 |
| 1379894400000 | 1950.32 |
| 1379980800000 | 1952.95 |
| 1380067200000 | 1943.16 |
| 1380153600000 | 1937.72 |
| 1380240000000 | 1945.93 |
| 1380499200000 | 1928.73 |
| 1380585600000 | 1939.12 |
| 1380672000000 | 1961.82 |
| 1380758400000 | 1988.01 |
| 1380844800000 | 1989.64 |
| 1381104000000 | 1988.08 |
| 1381190400000 | 1998.06 |
| 1381276800000 | 1986.67 |
| 1381363200000 | 1990.11 |
| 1381449600000 | 2016.81 |
| 1381708800000 | 2006.17 |
| 1381795200000 | 2039.37 |
| 1381881600000 | 2026.46 |
| 1381968000000 | 2034.7 |
| 1382054400000 | 2067.56 |
| 1382313600000 | 2070.37 |
| 1382400000000 | 2069.19 |
| 1382486400000 | 2051.46 |
| 1382572800000 | 2046.91 |
| 1382659200000 | 2030.21 |
| 1382918400000 | 2057.79 |
| 1383004800000 | 2052.81 |
| 1383091200000 | 2073.09 |
| 1383177600000 | 2046.78 |
| 1383264000000 | 2052.57 |
| 1383523200000 | 2048.88 |
| 1383609600000 | 2026.86 |
| 1383696000000 | 2016.98 |
| 1383782400000 | 2011.07 |
| 1383868800000 | 1979.97 |
| 1384128000000 | 1976.31 |
| 1384214400000 | 1990.29 |
| 1384300800000 | 1948.71 |
| 1384387200000 | 1976.44 |
| 1384473600000 | 2003.42 |
| 1384732800000 | 2025.15 |
| 1384819200000 | 2036.2 |
| 1384905600000 | 2012.66 |
| 1384992000000 | 1978.58 |
| 1385078400000 | 1990.03 |
| 1385337600000 | 2013.58 |
| 1385424000000 | 2025.21 |
| 1385510400000 | 2034.94 |
| 1385596800000 | 2057.17 |
| 1385683200000 | 2069.95 |
| 1385942400000 | 2064.52 |
| 1386028800000 | 2051.54 |
| 1386115200000 | 2040.03 |
| 1386201600000 | 2042.53 |
| 1386288000000 | 2050.26 |
| 1386547200000 | 2079.64 |
| 1386633600000 | 2080.84 |
| 1386720000000 | 2077.39 |
| 1386806400000 | 2052.48 |
| 1386892800000 | 2041.99 |
| 1387152000000 | 2049.88 |
| 1387238400000 | 2055.71 |
| 1387324800000 | 2048.39 |
| 1387411200000 | 2062.01 |
| 1387497600000 | 2061.07 |
| 1387756800000 | 2072.85 |
| 1387843200000 | 2063.93 |
| 1387929600000 | 2064.89 |
| 1388016000000 | 2062.34 |
| 1388102400000 | 2081.26 |
| 1388361600000 | 2083.75 |
| 1388448000000 | 2088.33 |
| 1388620800000 | 2059.28 |
| 1388707200000 | 2033.46 |
| 1388966400000 | 2028.04 |
| 1389052800000 | 2019 |
| 1389139200000 | 2029.45 |
| 1389225600000 | 2009.88 |
| 1389312000000 | 2025.99 |
| 1389571200000 | 2048.45 |
| 1389657600000 | 2055.42 |
| 1389744000000 | 2068.04 |
| 1389830400000 | 2080.42 |
| 1389916800000 | 2081.57 |
| 1390176000000 | 2095.8 |
| 1390262400000 | 2085.63 |
| 1390348800000 | 2093.02 |
| 1390435200000 | 2064.77 |
| 1390521600000 | 2046.59 |
| 1390780800000 | 1996.87 |
| 1390867200000 | 2011.89 |
| 1390953600000 | 2039.77 |
| 1391040000000 | 2040.87 |
| 1391126400000 | 2044.03 |
| 1391385600000 | 2026.65 |
| 1391472000000 | 1991.53 |
| 1391558400000 | 1970.72 |
| 1391644800000 | 1995.85 |
| 1391731200000 | 2026.06 |
| 1391990400000 | 2030.89 |
| 1392076800000 | 2049.7 |
| 1392163200000 | 2075.36 |
| 1392249600000 | 2067.01 |
| 1392336000000 | 2089.44 |
| 1392595200000 | 2108.97 |
| 1392681600000 | 2113.39 |
| 1392768000000 | 2115.05 |
| 1392854400000 | 2078.13 |
| 1392940800000 | 2120.75 |
| 1393200000000 | 2112.56 |
| 1393286400000 | 2125.43 |
| 1393372800000 | 2145.97 |
| 1393459200000 | 2165.94 |
| 1393545600000 | 2177.11 |
| 1393804800000 | 2146.57 |
| 1393891200000 | 2144.58 |
| 1393977600000 | 2176.15 |
| 1394064000000 | 2202.15 |
| 1394150400000 | 2207.5 |
| 1394409600000 | 2175.52 |
| 1394496000000 | 2188.27 |
| 1394582400000 | 2152.74 |
| 1394668800000 | 2151.03 |
| 1394755200000 | 2115.01 |
| 1395014400000 | 2098.58 |
| 1395100800000 | 2121.52 |
| 1395187200000 | 2098.15 |
| 1395273600000 | 2069.11 |
| 1395360000000 | 2081.27 |
| 1395619200000 | 2102.7 |
| 1395705600000 | 2076.8 |
| 1395792000000 | 2106.14 |
| 1395878400000 | 2109.81 |
| 1395964800000 | 2128.09 |
| 1396224000000 | 2146.58 |
| 1396310400000 | 2175.1 |
| 1396396800000 | 2192.89 |
| 1396483200000 | 2188.77 |
| 1396569600000 | 2173.07 |
| 1396828800000 | 2156.45 |
| 1396915200000 | 2168.35 |
| 1397001600000 | 2180.44 |
| 1397088000000 | 2213.26 |
| 1397174400000 | 2181.06 |
| 1397433600000 | 2173.5 |
| 1397520000000 | 2179.74 |
| 1397606400000 | 2185.89 |
| 1397692800000 | 2188.07 |
| 1397779200000 | 2201.08 |
| 1398038400000 | 2198.64 |
| 1398124800000 | 2199.44 |
| 1398211200000 | 2203.93 |
| 1398297600000 | 2215.07 |
| 1398384000000 | 2182.22 |
| 1398643200000 | 2181.53 |
| 1398729600000 | 2177.83 |
| 1398816000000 | 2141.04 |
| 1398902400000 | 2142.07 |
| 1398988800000 | 2169.78 |
| 1399248000000 | 2167.93 |
| 1399334400000 | 2171.51 |
| 1399420800000 | 2162.85 |
| 1399507200000 | 2165.75 |
| 1399593600000 | 2160.06 |
| 1399852800000 | 2194.32 |
| 1399939200000 | 2218.31 |
| 1400025600000 | 2248.41 |
| 1400112000000 | 2260.61 |
| 1400198400000 | 2258.93 |
| 1400457600000 | 2263.93 |
| 1400544000000 | 2284.24 |
| 1400630400000 | 2280.08 |
| 1400716800000 | 2292.96 |
| 1400803200000 | 2291.66 |
| 1401062400000 | 2288.29 |
| 1401148800000 | 2284.74 |
| 1401235200000 | 2315.56 |
| 1401321600000 | 2311.25 |
| 1401408000000 | 2291.46 |
| 1401667200000 | 2295.12 |
| 1401753600000 | 2320.93 |
| 1401840000000 | 2312.03 |
| 1401926400000 | 2314.22 |
| 1402012800000 | 2316.11 |
| 1402272000000 | 2310.97 |
| 1402358400000 | 2350.24 |
| 1402444800000 | 2354.2 |
| 1402531200000 | 2343.48 |
| 1402617600000 | 2317.43 |
| 1402876800000 | 2325.17 |
| 1402963200000 | 2328.69 |
| 1403049600000 | 2325.05 |
| 1403136000000 | 2330.59 |
| 1403222400000 | 2310.17 |
| 1403481600000 | 2309.71 |
| 1403568000000 | 2328.1 |
| 1403654400000 | 2313.03 |
| 1403740800000 | 2341.74 |
| 1403827200000 | 2337.86 |
| 1404086400000 | 2361.96 |
| 1404172800000 | 2365.94 |
| 1404259200000 | 2414.68 |
| 1404345600000 | 2426 |
| 1404432000000 | 2423.34 |
| 1404691200000 | 2426.76 |
| 1404777600000 | 2425.07 |
| 1404864000000 | 2401.42 |
| 1404950400000 | 2406.24 |
| 1405036800000 | 2388.51 |
| 1405296000000 | 2392.96 |
| 1405382400000 | 2409.1 |
| 1405468800000 | 2395.38 |
| 1405555200000 | 2379.79 |
| 1405641600000 | 2381.7 |
| 1405900800000 | 2384.2 |
| 1405987200000 | 2407.59 |
| 1406073600000 | 2404.52 |
| 1406160000000 | 2408.57 |
| 1406246400000 | 2391.56 |
| 1406505600000 | 2391.27 |
| 1406592000000 | 2405.81 |
| 1406678400000 | 2417.18 |
| 1406764800000 | 2361.31 |
| 1406851200000 | 2327.09 |
| 1407110400000 | 2376.62 |
| 1407196800000 | 2366.3 |
| 1407283200000 | 2353.79 |
| 1407369600000 | 2326.48 |
| 1407456000000 | 2308.9 |
| 1407715200000 | 2344.21 |
| 1407801600000 | 2351.47 |
| 1407888000000 | 2366.21 |
| 1407974400000 | 2366.35 |
| 1408060800000 | 2363.81 |
| 1408320000000 | 2355.88 |
| 1408406400000 | 2370.79 |
| 1408492800000 | 2382.61 |
| 1408579200000 | 2359.73 |
| 1408665600000 | 2380.78 |
| 1408924800000 | 2370.29 |
| 1409011200000 | 2372.22 |
| 1409097600000 | 2388.47 |
| 1409184000000 | 2388.95 |
| 1409270400000 | 2381.74 |
| 1409529600000 | 2397.34 |
| 1409616000000 | 2358.22 |
| 1409702400000 | 2373.64 |
| 1409788800000 | 2377.18 |
| 1409875200000 | 2360.68 |
| 1410134400000 | 2359.05 |
| 1410220800000 | 2355.84 |
| 1410307200000 | 2325.58 |
| 1410393600000 | 2310.67 |
| 1410480000000 | 2304.98 |
| 1410739200000 | 2294.95 |
| 1410825600000 | 2279.4 |
| 1410912000000 | 2320.17 |
| 1410998400000 | 2312.52 |
| 1411084800000 | 2319.77 |
| 1411344000000 | 2276.01 |
| 1411430400000 | 2254.9 |
| 1411516800000 | 2247.54 |
| 1411603200000 | 2235.46 |
| 1411689600000 | 2242.65 |
| 1411948800000 | 2233.47 |
| 1412035200000 | 2218.87 |
| 1412121600000 | 2212.32 |
| 1412208000000 | 2199.65 |
| 1412294400000 | 2224 |
| 1412553600000 | 2233.7 |
| 1412640000000 | 2233.66 |
| 1412726400000 | 2184.37 |
| 1412812800000 | 2190.33 |
| 1412899200000 | 2164.83 |
| 1413158400000 | 2136.42 |
| 1413244800000 | 2155.85 |
| 1413331200000 | 2152.1 |
| 1413417600000 | 2139.74 |
| 1413504000000 | 2113.4 |
| 1413763200000 | 2149.66 |
| 1413849600000 | 2151.59 |
| 1413936000000 | 2192.33 |
| 1414022400000 | 2181.09 |
| 1414108800000 | 2175.92 |
| 1414368000000 | 2171.93 |
| 1414454400000 | 2193.75 |
| 1414540800000 | 2236.62 |
| 1414627200000 | 2248.42 |
| 1414713600000 | 2290.22 |
| 1414972800000 | 2289.69 |
| 1415059200000 | 2277.07 |
| 1415145600000 | 2263.77 |
| 1415232000000 | 2251.28 |
| 1415318400000 | 2244.32 |
| 1415577600000 | 2305.19 |
| 1415664000000 | 2286.72 |
| 1415750400000 | 2273.43 |
| 1415836800000 | 2278.36 |
| 1415923200000 | 2291.98 |
| 1416182400000 | 2273.01 |
| 1416268800000 | 2265.13 |
| 1416355200000 | 2266.82 |
| 1416441600000 | 2273.25 |
| 1416528000000 | 2280.46 |
| 1416787200000 | 2291.92 |
| 1416873600000 | 2281.79 |
| 1416960000000 | 2292.93 |
| 1417046400000 | 2330.46 |
| 1417132800000 | 2330.05 |
| 1417392000000 | 2305.04 |
| 1417478400000 | 2294.87 |
| 1417564800000 | 2303.12 |
| 1417651200000 | 2304.33 |
| 1417737600000 | 2294.15 |
| 1417996800000 | 2276.05 |
| 1418083200000 | 2278.74 |
| 1418169600000 | 2251.79 |
| 1418256000000 | 2229.14 |
| 1418342400000 | 2222.85 |
| 1418601600000 | 2205.15 |
| 1418688000000 | 2194.12 |
| 1418774400000 | 2160.61 |
| 1418860800000 | 2195.92 |
| 1418947200000 | 2258.07 |
| 1419206400000 | 2273.83 |
| 1419292800000 | 2253.25 |
| 1419379200000 | 2257.11 |
| 1419465600000 | 2252.89 |
| 1419552000000 | 2266.97 |
| 1419811200000 | 2272.84 |
| 1419897600000 | 2268.73 |
| 1419984000000 | 2272.99 |
| 1420156800000 | 2274.11 |
| 1420416000000 | 2257.77 |
| 1420502400000 | 2237.22 |
| 1420588800000 | 2261.97 |
| 1420675200000 | 2311.63 |
| 1420761600000 | 2319 |
| 1421020800000 | 2319.04 |
| 1421107200000 | 2329.6 |
| 1421193600000 | 2323.2 |
| 1421280000000 | 2325.88 |
| 1421366400000 | 2311.86 |
| 1421625600000 | 2336.75 |
| 1421712000000 | 2346.84 |
| 1421798400000 | 2394.96 |
| 1421884800000 | 2395.64 |
| 1421971200000 | 2432.21 |
| 1422230400000 | 2454.95 |
| 1422316800000 | 2458.1 |
| 1422403200000 | 2452.13 |
| 1422489600000 | 2405.56 |
| 1422576000000 | 2385.87 |
| 1422835200000 | 2392.35 |
| 1422921600000 | 2407.52 |
| 1423008000000 | 2425.73 |
| 1423094400000 | 2424.97 |
| 1423180800000 | 2419.15 |
| 1423440000000 | 2407.57 |
| 1423526400000 | 2392.97 |
| 1423612800000 | 2392.55 |
| 1423699200000 | 2382.6 |
| 1423785600000 | 2408.76 |
| 1424044800000 | 2409.76 |
| 1424131200000 | 2407.38 |
| 1424217600000 | 2404.53 |
| 1424304000000 | 2409.52 |
| 1424390400000 | 2408.38 |
| 1424649600000 | 2411.79 |
| 1424736000000 | 2422.58 |
| 1424822400000 | 2454.12 |
| 1424908800000 | 2440.3 |
| 1424995200000 | 2436.57 |
| 1425254400000 | 2459.69 |
| 1425340800000 | 2466.19 |
| 1425427200000 | 2464.6 |
| 1425513600000 | 2446.77 |
| 1425600000000 | 2457.12 |
| 1425859200000 | 2411.5 |
| 1425945600000 | 2390.25 |
| 1426032000000 | 2405.55 |
| 1426118400000 | 2410.07 |
| 1426204800000 | 2411.01 |
| 1426464000000 | 2412.06 |
| 1426550400000 | 2430.28 |
| 1426636800000 | 2453.4 |
| 1426723200000 | 2489.4 |
| 1426809600000 | 2484.51 |
| 1427068800000 | 2508.45 |
| 1427155200000 | 2513.6 |
| 1427241600000 | 2512.03 |
| 1427328000000 | 2443.81 |
| 1427414400000 | 2433.23 |
| 1427673600000 | 2447.14 |
| 1427760000000 | 2466.06 |
| 1427846400000 | 2455.2 |
| 1427932800000 | 2481.44 |
| 1428019200000 | 2481.76 |
| 1428278400000 | 2510.4 |
| 1428364800000 | 2509.12 |
| 1428451200000 | 2515.16 |
| 1428537600000 | 2531.19 |
| 1428624000000 | 2551.92 |
| 1428883200000 | 2562.71 |
| 1428969600000 | 2533.48 |
| 1429056000000 | 2492.59 |
| 1429142400000 | 2545.68 |
| 1429228800000 | 2507.62 |
| 1429488000000 | 2482.99 |
| 1429574400000 | 2500.48 |
| 1429660800000 | 2528.33 |
| 1429747200000 | 2537.58 |
| 1429833600000 | 2542.04 |
| 1430092800000 | 2550.14 |
| 1430179200000 | 2538.99 |
| 1430265600000 | 2531.05 |
| 1430352000000 | 2511.96 |
| 1430438400000 | 2510.82 |
| 1430697600000 | 2494.8 |
| 1430784000000 | 2493.77 |
| 1430870400000 | 2461.03 |
| 1430956800000 | 2439.01 |
| 1431043200000 | 2432.81 |
| 1431302400000 | 2445.13 |
| 1431388800000 | 2422.11 |
| 1431475200000 | 2440.93 |
| 1431561600000 | 2458.6 |
| 1431648000000 | 2461.8 |
| 1431907200000 | 2467.48 |
| 1431993600000 | 2483.51 |
| 1432080000000 | 2486.3 |
| 1432166400000 | 2473.03 |
| 1432252800000 | 2489.71 |
| 1432512000000 | 2495.22 |
| 1432598400000 | 2478.13 |
| 1432684800000 | 2443.39 |
| 1432771200000 | 2446.7 |
| 1432857600000 | 2445.29 |
| 1433116800000 | 2431.28 |
| 1433203200000 | 2423.57 |
| 1433289600000 | 2412.94 |
| 1433376000000 | 2405.29 |
| 1433462400000 | 2398.19 |
| 1433721600000 | 2366.13 |
| 1433808000000 | 2337.52 |
| 1433894400000 | 2351.31 |
| 1433980800000 | 2352.31 |
| 1434067200000 | 2367.81 |
| 1434326400000 | 2351.13 |
| 1434412800000 | 2335.57 |
| 1434499200000 | 2345.3 |
| 1434585600000 | 2364.42 |
| 1434672000000 | 2368.71 |
| 1434931200000 | 2407.35 |
| 1435017600000 | 2420.97 |
| 1435104000000 | 2425.18 |
| 1435190400000 | 2414.3 |
| 1435276800000 | 2405.72 |
| 1435536000000 | 2346.91 |
| 1435622400000 | 2371.13 |
| 1435708800000 | 2390.2 |
| 1435795200000 | 2389.09 |
| 1435881600000 | 2372.22 |
| 1436140800000 | 2308.05 |
| 1436227200000 | 2299.46 |
| 1436313600000 | 2231.53 |
| 1436400000000 | 2271.61 |
| 1436486400000 | 2278.18 |
| 1436745600000 | 2305.39 |
| 1436832000000 | 2276.06 |
| 1436918400000 | 2284.67 |
| 1437004800000 | 2295.14 |
| 1437091200000 | 2323.69 |
| 1437350400000 | 2304.99 |
| 1437436800000 | 2320.35 |
| 1437523200000 | 2289.49 |
| 1437609600000 | 2249.69 |
| 1437696000000 | 2224.42 |
| 1437955200000 | 2178.59 |
| 1438041600000 | 2183.34 |
| 1438128000000 | 2202.34 |
| 1438214400000 | 2167.99 |
| 1438300800000 | 2166.44 |
| 1438560000000 | 2132.55 |
| 1438646400000 | 2137.82 |
| 1438732800000 | 2118.99 |
| 1438819200000 | 2095.9 |
| 1438905600000 | 2099.08 |
| 1439164800000 | 2098.51 |
| 1439251200000 | 2088.64 |
| 1439337600000 | 2049.32 |
| 1439424000000 | 2091.8 |
| 1439510400000 | 2081.77 |
| 1439769600000 | 2035.9 |
| 1439856000000 | 2037.29 |
| 1439942400000 | 2033.79 |
| 1440028800000 | 2006.77 |
| 1440115200000 | 1943.95 |
| 1440374400000 | 1862.04 |
| 1440460800000 | 1933.43 |
| 1440547200000 | 1917.09 |
| 1440633600000 | 1950.44 |
| 1440720000000 | 1990.87 |
| 1440979200000 | 2003.31 |
| 1441065600000 | 1964.45 |
| 1441152000000 | 1968.09 |
| 1441238400000 | 1991.16 |
| 1441324800000 | 1964.63 |
| 1441584000000 | 1939.4 |
| 1441670400000 | 1966.3 |
| 1441756800000 | 2033.8 |
| 1441843200000 | 1997.48 |
| 1441929600000 | 1999.69 |
| 1442188800000 | 2011.6 |
| 1442275200000 | 2005.97 |
| 1442361600000 | 2057.53 |
| 1442448000000 | 2079.26 |
| 1442534400000 | 2099.15 |
| 1442793600000 | 2050.22 |
| 1442880000000 | 2027.93 |
| 1442966400000 | 1986.32 |
| 1443052800000 | 1977.79 |
| 1443139200000 | 1973.31 |
| 1443398400000 | 1960.39 |
| 1443484800000 | 1961.96 |
| 1443571200000 | 2004.65 |
| 1443657600000 | 2025.65 |
| 1443744000000 | 2053.94 |
| 1444003200000 | 2082.77 |
| 1444089600000 | 2099.16 |
| 1444176000000 | 2157.53 |
| 1444262400000 | 2168.51 |
| 1444348800000 | 2178.11 |
| 1444608000000 | 2203.74 |
| 1444694400000 | 2186.18 |
| 1444780800000 | 2175.4 |
| 1444867200000 | 2231.11 |
| 1444953600000 | 2232.67 |
| 1445212800000 | 2240.41 |
| 1445299200000 | 2235.48 |
| 1445385600000 | 2215.49 |
| 1445472000000 | 2217.57 |
| 1445558400000 | 2263.95 |
| 1445817600000 | 2275.58 |
| 1445904000000 | 2285.41 |
| 1445990400000 | 2292.53 |
| 1446076800000 | 2270.59 |
| 1446163200000 | 2304.78 |
| 1446422400000 | 2328.92 |
| 1446508800000 | 2328.18 |
| 1446595200000 | 2358.53 |
| 1446681600000 | 2351.03 |
| 1446768000000 | 2332.24 |
| 1447027200000 | 2302.22 |
| 1447113600000 | 2279.75 |
| 1447200000000 | 2275.22 |
| 1447286400000 | 2277.43 |
| 1447372800000 | 2232.25 |
| 1447632000000 | 2213.56 |
| 1447718400000 | 2242.18 |
| 1447804800000 | 2241.12 |
| 1447891200000 | 2279.04 |
| 1447977600000 | 2298.55 |
| 1448236800000 | 2304.62 |
| 1448323200000 | 2305.18 |
| 1448409600000 | 2315.32 |
| 1448496000000 | 2335.47 |
| 1448582400000 | 2309.33 |
| 1448841600000 | 2305.42 |
| 1448928000000 | 2327.42 |
| 1449014400000 | 2314.52 |
| 1449100800000 | 2298.88 |
| 1449187200000 | 2289.19 |
| 1449446400000 | 2286.96 |
| 1449532800000 | 2262.39 |
| 1449619200000 | 2249.61 |
| 1449705600000 | 2255.02 |
| 1449792000000 | 2216.45 |
| 1450051200000 | 2201.89 |
| 1450137600000 | 2230.61 |
| 1450224000000 | 2275.94 |
| 1450310400000 | 2283.97 |
| 1450396800000 | 2256.27 |
| 1450656000000 | 2268.93 |
| 1450742400000 | 2281.75 |
| 1450828800000 | 2293.38 |
| 1450915200000 | 2285.93 |
| 1451001600000 | 2288.48 |
| 1451260800000 | 2269.41 |
| 1451347200000 | 2263.18 |
| 1451433600000 | 2246.93 |
| 1451520000000 | 2253.23 |
| 1451865600000 | 2166.85 |
| 1451952000000 | 2170.04 |
| 1452038400000 | 2129.47 |
| 1452124800000 | 2065.65 |
| 1452211200000 | 2068.68 |
| 1452470400000 | 2021.81 |
| 1452556800000 | 2025.02 |
| 1452643200000 | 2023.11 |
| 1452729600000 | 2020.01 |
| 1452816000000 | 1998.96 |
| 1453075200000 | 1997.89 |
| 1453161600000 | 2037.48 |
| 1453248000000 | 1977.19 |
| 1453334400000 | 1979.33 |
| 1453420800000 | 2034.31 |
| 1453680000000 | 2050.67 |
| 1453766400000 | 2022.78 |
| 1453852800000 | 2034.43 |
| 1453939200000 | 2019.13 |
| 1454025600000 | 2062.41 |
| 1454284800000 | 2073.75 |
| 1454371200000 | 2042.62 |
| 1454457600000 | 2003.81 |
| 1454544000000 | 2035.24 |
| 1454630400000 | 2027.21 |
| 1454889600000 | 2008.82 |
| 1454976000000 | 1994.44 |
| 1455062400000 | 2002.49 |
| 1455148800000 | 1949 |
| 1455235200000 | 1952.15 |
| 1455494400000 | 1980.37 |
| 1455580800000 | 2018.39 |
| 1455667200000 | 2032.44 |
| 1455753600000 | 2053.5 |
| 1455840000000 | 2052.37 |
| 1456099200000 | 2063.5 |
| 1456185600000 | 2050.55 |
| 1456272000000 | 2038.81 |
| 1456358400000 | 2027.7 |
| 1456444800000 | 2046.67 |
| 1456704000000 | 2051.29 |
| 1456790400000 | 2086.22 |
| 1456876800000 | 2122.34 |
| 1456963200000 | 2146.69 |
| 1457049600000 | 2159.63 |
| 1457308800000 | 2159.6 |
| 1457395200000 | 2132.06 |
| 1457481600000 | 2131.48 |
| 1457568000000 | 2145.42 |
| 1457654400000 | 2190.38 |
| 1457913600000 | 2209.96 |
| 1458000000000 | 2186.28 |
| 1458086400000 | 2198.35 |
| 1458172800000 | 2237.74 |
| 1458259200000 | 2283.38 |
| 1458518400000 | 2290.58 |
| 1458604800000 | 2296.73 |
| 1458691200000 | 2278.91 |
| 1458777600000 | 2264.08 |
| 1458864000000 | 2258.3 |
| 1459123200000 | 2258.6 |
| 1459209600000 | 2263.27 |
| 1459296000000 | 2303.74 |
| 1459382400000 | 2314.33 |
| 1459468800000 | 2277.69 |
| 1459728000000 | 2297.75 |
| 1459814400000 | 2255.94 |
| 1459900800000 | 2255.36 |
| 1459987200000 | 2251.76 |
| 1460073600000 | 2249.78 |
| 1460332800000 | 2265.41 |
| 1460419200000 | 2271.95 |
| 1460505600000 | 2306.59 |
| 1460592000000 | 2311.23 |
| 1460678400000 | 2313.86 |
| 1460937600000 | 2312.82 |
| 1461024000000 | 2314.94 |
| 1461110400000 | 2301.64 |
| 1461196800000 | 2305.07 |
| 1461283200000 | 2281.94 |
| 1461542400000 | 2272.81 |
| 1461628800000 | 2288.2 |
| 1461715200000 | 2278.35 |
| 1461801600000 | 2255.94 |
| 1461888000000 | 2242.22 |
| 1462147200000 | 2227.35 |
| 1462233600000 | 2195.25 |
| 1462320000000 | 2188.61 |
| 1462406400000 | 2191.53 |
| 1462492800000 | 2184.48 |
| 1462752000000 | 2182.01 |
| 1462838400000 | 2188.83 |
| 1462924800000 | 2183.19 |
| 1463011200000 | 2168.76 |
| 1463097600000 | 2148.01 |
| 1463356800000 | 2172.11 |
| 1463443200000 | 2196.36 |
| 1463529600000 | 2182.6 |
| 1463616000000 | 2161.32 |
| 1463702400000 | 2177.96 |
| 1463961600000 | 2211.4 |
| 1464048000000 | 2216.26 |
| 1464134400000 | 2239.43 |
| 1464220800000 | 2256.13 |
| 1464307200000 | 2293.13 |
| 1464566400000 | 2287.26 |
| 1464652800000 | 2300.51 |
| 1464739200000 | 2293.49 |
| 1464825600000 | 2302.4 |
| 1464912000000 | 2312.31 |
| 1465171200000 | 2332.29 |
| 1465257600000 | 2363.82 |
| 1465344000000 | 2373.67 |
| 1465430400000 | 2372.91 |
| 1465516800000 | 2343.49 |
| 1465776000000 | 2289.46 |
| 1465862400000 | 2293.23 |
| 1465948800000 | 2323.8 |
| 1466035200000 | 2306.79 |
| 1466121600000 | 2310.22 |
| 1466380800000 | 2348.24 |
| 1466467200000 | 2362.15 |
| 1466553600000 | 2381.68 |
| 1466640000000 | 2384.92 |
| 1466726400000 | 2304.82 |
| 1466985600000 | 2272.97 |
| 1467072000000 | 2296.97 |
| 1467158400000 | 2339 |
| 1467244800000 | 2388.25 |
| 1467331200000 | 2411.06 |
| 1467590400000 | 2423.15 |
| 1467676800000 | 2395.36 |
| 1467763200000 | 2346.63 |
| 1467849600000 | 2380.45 |
| 1467936000000 | 2381.22 |
| 1468195200000 | 2447.75 |
| 1468281600000 | 2448.62 |
| 1468368000000 | 2451.85 |
| 1468454400000 | 2478.95 |
| 1468540800000 | 2480.34 |
| 1468800000000 | 2496.25 |
| 1468886400000 | 2495.47 |
| 1468972800000 | 2501.04 |
| 1469059200000 | 2508.43 |
| 1469145600000 | 2497.89 |
| 1469404800000 | 2494.08 |
| 1469491200000 | 2513.74 |
| 1469577600000 | 2530.58 |
| 1469664000000 | 2534.15 |
| 1469750400000 | 2527.02 |
| 1470009600000 | 2570.46 |
| 1470096000000 | 2551.43 |
| 1470182400000 | 2519.58 |
| 1470268800000 | 2536.56 |
| 1470355200000 | 2574.49 |
| 1470614400000 | 2598.09 |
| 1470700800000 | 2602.94 |
| 1470787200000 | 2614.52 |
| 1470873600000 | 2626.3 |
| 1470960000000 | 2633.83 |
| 1471219200000 | 2651.12 |
| 1471305600000 | 2662.7 |
| 1471392000000 | 2646.77 |
| 1471478400000 | 2691.98 |
| 1471564800000 | 2683.49 |
| 1471824000000 | 2667.42 |
| 1471910400000 | 2687.77 |
| 1471996800000 | 2656.64 |
| 1472083200000 | 2662.52 |
| 1472169600000 | 2663.81 |
| 1472428800000 | 2657.23 |
| 1472515200000 | 2675.88 |
| 1472601600000 | 2662.26 |
| 1472688000000 | 2646.35 |
| 1472774400000 | 2667.86 |
| 1473033600000 | 2714.07 |
| 1473120000000 | 2778.56 |
| 1473206400000 | 2789.3 |
| 1473292800000 | 2789.36 |
| 1473379200000 | 2720.37 |
| 1473638400000 | 2640.51 |
| 1473724800000 | 2659.78 |
| 1473811200000 | 2665.21 |
| 1473897600000 | 2678.49 |
| 1473984000000 | 2679.58 |
| 1474243200000 | 2729.3 |
| 1474329600000 | 2728.93 |
| 1474416000000 | 2760.46 |
| 1474502400000 | 2808.64 |
| 1474588800000 | 2792.87 |
| 1474848000000 | 2750.73 |
| 1474934400000 | 2779.27 |
| 1475020800000 | 2781.36 |
| 1475107200000 | 2789.28 |
| 1475193600000 | 2767.03 |
| 1475452800000 | 2782.59 |
| 1475539200000 | 2794.3 |
| 1475625600000 | 2796.23 |
| 1475712000000 | 2820.09 |
| 1475798400000 | 2809.49 |
| 1476057600000 | 2819.74 |
| 1476144000000 | 2735.24 |
| 1476230400000 | 2726.65 |
| 1476316800000 | 2696.07 |
| 1476403200000 | 2711.4 |
| 1476662400000 | 2711.24 |
| 1476748800000 | 2736.95 |
| 1476835200000 | 2768.94 |
| 1476921600000 | 2769.18 |
| 1477008000000 | 2751.22 |
| 1477267200000 | 2775.16 |
| 1477353600000 | 2775.16 |
| 1477440000000 | 2744.72 |
| 1477526400000 | 2727.75 |
| 1477612800000 | 2733.66 |
| 1477872000000 | 2728.53 |
| 1477958400000 | 2731.02 |
| 1478044800000 | 2682.05 |
| 1478131200000 | 2666.76 |
| 1478217600000 | 2655.25 |
| 1478476800000 | 2701.3 |
| 1478563200000 | 2712.86 |
| 1478649600000 | 2630.9 |
| 1478736000000 | 2648.24 |
| 1478822400000 | 2556.82 |
| 1479081600000 | 2497.02 |
| 1479168000000 | 2505.96 |
| 1479254400000 | 2539.65 |
| 1479340800000 | 2545.62 |
| 1479427200000 | 2543.56 |
| 1479686400000 | 2542.09 |
| 1479772800000 | 2585.55 |
| 1479859200000 | 2584.42 |
| 1479945600000 | 2568.29 |
| 1480032000000 | 2576.35 |
| 1480291200000 | 2608.87 |
| 1480377600000 | 2604.35 |
| 1480464000000 | 2622.23 |
| 1480550400000 | 2604.72 |
| 1480636800000 | 2573.08 |
| 1480896000000 | 2572.33 |
| 1480982400000 | 2594.33 |
| 1481068800000 | 2612.63 |
| 1481155200000 | 2655.8 |
| 1481241600000 | 2646.18 |
| 1481500800000 | 2611.93 |
| 1481587200000 | 2627.45 |
| 1481673600000 | 2631.98 |
| 1481760000000 | 2593.86 |
| 1481846400000 | 2597.46 |
| 1482105600000 | 2585.22 |
| 1482192000000 | 2595.74 |
| 1482278400000 | 2586.03 |
| 1482364800000 | 2559.62 |
| 1482451200000 | 2543.89 |
| 1482710400000 | 2551.68 |
| 1482796800000 | 2556.26 |
| 1482883200000 | 2559.27 |
| 1482969600000 | 2571.82 |
| 1483056000000 | 2575.9 |
| 1483315200000 | 2577.33 |
| 1483401600000 | 2599.79 |
| 1483488000000 | 2607.62 |
| 1483574400000 | 2644.03 |
| 1483660800000 | 2653.26 |
| 1483920000000 | 2666.71 |
| 1484006400000 | 2699.8 |
| 1484092800000 | 2721.24 |
| 1484179200000 | 2747.42 |
| 1484265600000 | 2725.28 |
| 1484524800000 | 2688.31 |
| 1484611200000 | 2710.92 |
| 1484697600000 | 2713.35 |
| 1484784000000 | 2713.69 |
| 1484870400000 | 2710.17 |
| 1485129600000 | 2760.83 |
| 1485216000000 | 2783.37 |
| 1485302400000 | 2815.52 |
| 1485388800000 | 2829.44 |
| 1485475200000 | 2822.96 |
| 1485734400000 | 2820.47 |
| 1485820800000 | 2805.72 |
| 1485907200000 | 2809.38 |
| 1485993600000 | 2830.58 |
| 1486080000000 | 2835.78 |
| 1486339200000 | 2861.74 |
| 1486425600000 | 2841.03 |
| 1486512000000 | 2842.36 |
| 1486598400000 | 2849.97 |
| 1486684800000 | 2850.9 |
| 1486944000000 | 2854.52 |
| 1487030400000 | 2847.96 |
| 1487116800000 | 2859.82 |
| 1487203200000 | 2887.74 |
| 1487289600000 | 2871.01 |
| 1487548800000 | 2893.11 |
| 1487635200000 | 2906.57 |
| 1487721600000 | 2925.9 |
| 1487808000000 | 2923.56 |
| 1487894400000 | 2893.21 |
| 1488153600000 | 2886.93 |
| 1488240000000 | 2891.81 |
| 1488326400000 | 2893.28 |
| 1488412800000 | 2903.1 |
| 1488499200000 | 2875.25 |
| 1488758400000 | 2884.66 |
| 1488844800000 | 2908.54 |
| 1488931200000 | 2913.45 |
| 1489017600000 | 2879.03 |
| 1489104000000 | 2887.5 |
| 1489363200000 | 2936.01 |
| 1489449600000 | 2948.2 |
| 1489536000000 | 2950.96 |
| 1489622400000 | 3009.32 |
| 1489708800000 | 3032.25 |
| 1489968000000 | 3055.02 |
| 1490054400000 | 3069.55 |
| 1490140800000 | 3052.28 |
| 1490227200000 | 3046.62 |
| 1490313600000 | 3039.99 |
| 1490572800000 | 3046.74 |
| 1490659200000 | 3061.69 |
| 1490745600000 | 3074.56 |
| 1490832000000 | 3062.58 |
| 1490918400000 | 3027.78 |
| 1491177600000 | 3045.64 |
| 1491264000000 | 3043.07 |
| 1491350400000 | 3063.85 |
| 1491436800000 | 3040.23 |
| 1491523200000 | 3030.37 |
| 1491782400000 | 3031.6 |
| 1491868800000 | 3010.76 |
| 1491955200000 | 3034.54 |
| 1492041600000 | 3061.44 |
| 1492128000000 | 3043.18 |
| 1492387200000 | 3032.46 |
| 1492473600000 | 3019.38 |
| 1492560000000 | 3009.69 |
| 1492646400000 | 3032.08 |
| 1492732800000 | 3056.61 |
| 1492992000000 | 3087.78 |
| 1493078400000 | 3152.53 |
| 1493164800000 | 3144.78 |
| 1493251200000 | 3165.57 |
| 1493337600000 | 3169.13 |
| 1493596800000 | 3174.38 |
| 1493683200000 | 3215.95 |
| 1493769600000 | 3216.86 |
| 1493856000000 | 3209.83 |
| 1493942400000 | 3209.3 |
| 1494201600000 | 3256.57 |
| 1494288000000 | 3289.56 |
| 1494374400000 | 3263.32 |
| 1494460800000 | 3288.71 |
| 1494547200000 | 3298.33 |
| 1494806400000 | 3323.18 |
| 1494892800000 | 3350.76 |
| 1494979200000 | 3334.04 |
| 1495065600000 | 3322.71 |
| 1495152000000 | 3322.26 |
| 1495411200000 | 3375.67 |
| 1495497600000 | 3362.52 |
| 1495584000000 | 3358.86 |
| 1495670400000 | 3411.51 |
| 1495756800000 | 3418.4 |
| 1496016000000 | 3402.65 |
| 1496102400000 | 3375.81 |
| 1496188800000 | 3342.26 |
| 1496275200000 | 3364.77 |
| 1496361600000 | 3398.24 |
| 1496620800000 | 3417.36 |
| 1496707200000 | 3420.31 |
| 1496793600000 | 3412.99 |
| 1496880000000 | 3469.94 |
| 1496966400000 | 3482.56 |
| 1497225600000 | 3417.34 |
| 1497312000000 | 3412.36 |
| 1497398400000 | 3424.04 |
| 1497484800000 | 3405.46 |
| 1497571200000 | 3398.79 |
| 1497830400000 | 3474.88 |
| 1497916800000 | 3510.85 |
| 1498003200000 | 3510.94 |
| 1498089600000 | 3528.21 |
| 1498176000000 | 3532.25 |
| 1498435200000 | 3576.77 |
| 1498521600000 | 3569.11 |
| 1498608000000 | 3531.65 |
| 1498694400000 | 3530.73 |
| 1498780800000 | 3499.66 |
| 1499040000000 | 3498.21 |
| 1499126400000 | 3447.25 |
| 1499212800000 | 3488.77 |
| 1499299200000 | 3473.93 |
| 1499385600000 | 3455.97 |
| 1499644800000 | 3497.23 |
| 1499731200000 | 3552.47 |
| 1499817600000 | 3598.73 |
| 1499904000000 | 3647.24 |
| 1499990400000 | 3662.28 |
| 1500249600000 | 3673.47 |
| 1500336000000 | 3703.28 |
| 1500422400000 | 3731.81 |
| 1500508800000 | 3724.67 |
| 1500595200000 | 3734.09 |
| 1500854400000 | 3763.9 |
| 1500940800000 | 3741.96 |
| 1501027200000 | 3726.85 |
| 1501113600000 | 3756.75 |
| 1501200000000 | 3712.04 |
| 1501459200000 | 3743.6 |
| 1501545600000 | 3743.14 |
| 1501632000000 | 3742.13 |
| 1501718400000 | 3698.92 |
| 1501804800000 | 3707.82 |
| 1502064000000 | 3757.85 |
| 1502150400000 | 3783.58 |
| 1502236800000 | 3733.47 |
| 1502323200000 | 3668.35 |
| 1502409600000 | 3598.15 |
| 1502668800000 | 3651.07 |
| 1502755200000 | 3654.92 |
| 1502841600000 | 3699.85 |
| 1502928000000 | 3747.9 |
| 1503014400000 | 3733.31 |
| 1503273600000 | 3740.87 |
| 1503360000000 | 3777.33 |
| 1503446400000 | 3799.46 |
| 1503532800000 | 3817.81 |
| 1503619200000 | 3800.63 |
| 1503878400000 | 3762.6 |
| 1503964800000 | 3742.15 |
| 1504051200000 | 3786.1 |
| 1504137600000 | 3794.39 |
| 1504224000000 | 3800.03 |
| 1504483200000 | 3762.88 |
| 1504569600000 | 3775.77 |
| 1504656000000 | 3770.97 |
| 1504742400000 | 3807.46 |
| 1504828800000 | 3826.08 |
| 1505088000000 | 3877.93 |
| 1505174400000 | 3899.44 |
| 1505260800000 | 3905.37 |
| 1505347200000 | 3917.59 |
| 1505433600000 | 3924.14 |
| 1505692800000 | 4007.96 |
| 1505779200000 | 3985.77 |
| 1505865600000 | 3984.22 |
| 1505952000000 | 3990.4 |
| 1506038400000 | 3971 |
| 1506297600000 | 3927.91 |
| 1506384000000 | 3850.59 |
| 1506470400000 | 3866.45 |
| 1506556800000 | 3834.31 |
| 1506643200000 | 3870.98 |
| 1506902400000 | 3890.35 |
| 1506988800000 | 3936.22 |
| 1507075200000 | 3943.4 |
| 1507161600000 | 3954.59 |
| 1507248000000 | 3967.04 |
| 1507507200000 | 3973.38 |
| 1507593600000 | 4038.65 |
| 1507680000000 | 4100.98 |
| 1507766400000 | 4099.89 |
| 1507852800000 | 4095 |
| 1508112000000 | 4125.13 |
| 1508198400000 | 4103.33 |
| 1508284800000 | 4116.43 |
| 1508371200000 | 4058.1 |
| 1508457600000 | 4078.54 |
| 1508716800000 | 4079.09 |
| 1508803200000 | 4066.03 |
| 1508889600000 | 4057.34 |
| 1508976000000 | 4019.97 |
| 1509062400000 | 4038.42 |
| 1509321600000 | 4101.72 |
| 1509408000000 | 4151.94 |
| 1509494400000 | 4225.79 |
| 1509580800000 | 4208.82 |
| 1509667200000 | 4206.15 |
| 1509926400000 | 4251.01 |
| 1510012800000 | 4294.39 |
| 1510099200000 | 4278.96 |
| 1510185600000 | 4265.37 |
| 1510272000000 | 4248.28 |
| 1510531200000 | 4237.99 |
| 1510617600000 | 4225.74 |
| 1510704000000 | 4206.54 |
| 1510790400000 | 4282.24 |
| 1510876800000 | 4343.33 |
| 1511136000000 | 4361.67 |
| 1511222400000 | 4429.2 |
| 1511308800000 | 4442.18 |
| 1511395200000 | 4413.29 |
| 1511481600000 | 4420.3 |
| 1511740800000 | 4321.41 |
| 1511827200000 | 4331.43 |
| 1511913600000 | 4284.43 |
| 1512000000000 | 4160.15 |
| 1512086400000 | 4121.15 |
| 1512345600000 | 4136.91 |
| 1512432000000 | 4087.68 |
| 1512518400000 | 4021.58 |
| 1512604800000 | 4068.16 |
| 1512691200000 | 4143.46 |
| 1512950400000 | 4187.51 |
| 1513036800000 | 4135.4 |
| 1513123200000 | 4140.28 |
| 1513209600000 | 4127.84 |
| 1513296000000 | 4104.47 |
| 1513555200000 | 4131.09 |
| 1513641600000 | 4131.39 |
| 1513728000000 | 4135.38 |
| 1513814400000 | 4136.09 |
| 1513900800000 | 4175.03 |
| 1514160000000 | 4175.77 |
| 1514246400000 | 4121.13 |
| 1514332800000 | 4140.85 |
| 1514419200000 | 4187.73 |
| 1514505600000 | 4196.34 |
| 1514851200000 | 4317.01 |
| 1514937600000 | 4348.3 |
| 1515024000000 | 4376.71 |
| 1515110400000 | 4431 |
| 1515369600000 | 4445.16 |
| 1515456000000 | 4432.26 |
| 1515542400000 | 4364.61 |
| 1515628800000 | 4326.84 |
| 1515715200000 | 4364.48 |
| 1515974400000 | 4366.36 |
| 1516060800000 | 4398.62 |
| 1516147200000 | 4410.46 |
| 1516233600000 | 4433.57 |
| 1516320000000 | 4456.41 |
| 1516579200000 | 4473.09 |
| 1516665600000 | 4572.61 |
| 1516752000000 | 4568.99 |
| 1516838400000 | 4598.03 |
| 1516924800000 | 4659.31 |
| 1517184000000 | 4647.42 |
| 1517270400000 | 4534.82 |
| 1517356800000 | 4570.93 |
| 1517443200000 | 4491.75 |
| 1517529600000 | 4393.42 |
| 1517788800000 | 4287.45 |
| 1517875200000 | 4191.01 |
| 1517961600000 | 4151.02 |
| 1518048000000 | 4106.69 |
| 1518134400000 | 4055.5 |
| 1518393600000 | 4104.98 |
| 1518480000000 | 4184.45 |
| 1518566400000 | 4295.02 |
| 1518652800000 | 4352.77 |
| 1518739200000 | 4330.09 |
| 1518998400000 | 4322.44 |
| 1519084800000 | 4311.61 |
| 1519171200000 | 4379.89 |
| 1519257600000 | 4331.8 |
| 1519344000000 | 4403.96 |
| 1519603200000 | 4412.95 |
| 1519689600000 | 4362.73 |
| 1519776000000 | 4304.9 |
| 1519862400000 | 4293.07 |
| 1519948800000 | 4238.75 |
| 1520208000000 | 4228.91 |
| 1520294400000 | 4359.44 |
| 1520380800000 | 4387.39 |
| 1520467200000 | 4412.29 |
| 1520553600000 | 4472.98 |
| 1520812800000 | 4531.61 |
| 1520899200000 | 4556.5 |
| 1520985600000 | 4573.04 |
| 1521072000000 | 4608.15 |
| 1521158400000 | 4595.24 |
| 1521417600000 | 4532.67 |
| 1521504000000 | 4584.57 |
| 1521590400000 | 4551.66 |
| 1521676800000 | 4434.84 |
| 1521763200000 | 4295.24 |
| 1522022400000 | 4371.79 |
| 1522108800000 | 4346.51 |
| 1522195200000 | 4227 |
| 1522281600000 | 4253.69 |
| 1522368000000 | 4266.44 |
| 1522627200000 | 4226.9 |
| 1522713600000 | 4197.2 |
| 1522800000000 | 4140.05 |
| 1522886400000 | 4184.42 |
| 1522972800000 | 4141.7 |
| 1523232000000 | 4182.66 |
| 1523318400000 | 4241.95 |
| 1523404800000 | 4240.92 |
| 1523491200000 | 4237.25 |
| 1523577600000 | 4206.72 |
| 1523836800000 | 4212.1 |
| 1523923200000 | 4211.28 |
| 1524009600000 | 4265.82 |
| 1524096000000 | 4315.06 |
| 1524182400000 | 4227.7 |
| 1524441600000 | 4179.54 |
| 1524528000000 | 4119.82 |
| 1524614400000 | 4067.57 |
| 1524700800000 | 4107.77 |
| 1524787200000 | 4169.97 |
| 1525046400000 | 4202.18 |
| 1525132800000 | 4207.11 |
| 1525219200000 | 4188.28 |
| 1525305600000 | 4152.69 |
| 1525392000000 | 4180.11 |
| 1525651200000 | 4218.07 |
| 1525737600000 | 4275.97 |
| 1525824000000 | 4246.99 |
| 1525910400000 | 4314.21 |
| 1525996800000 | 4327.82 |
| 1526256000000 | 4353.44 |
| 1526342400000 | 4267.94 |
| 1526428800000 | 4301.31 |
| 1526515200000 | 4276.89 |
| 1526601600000 | 4250.83 |
| 1526860800000 | 4260.85 |
| 1526947200000 | 4257.24 |
| 1527033600000 | 4292.32 |
| 1527120000000 | 4297.89 |
| 1527206400000 | 4330.19 |
| 1527465600000 | 4328.48 |
| 1527552000000 | 4283.8 |
| 1527638400000 | 4220.25 |
| 1527724800000 | 4260 |
| 1527811200000 | 4338.24 |
| 1528070400000 | 4414.78 |
| 1528156800000 | 4422.57 |
| 1528243200000 | 4448.01 |
| 1528329600000 | 4430.23 |
| 1528416000000 | 4371.43 |
| 1528675200000 | 4391.77 |
| 1528761600000 | 4401.39 |
| 1528848000000 | 4396.09 |
| 1528934400000 | 4364.08 |
| 1529020800000 | 4327.63 |
| 1529280000000 | 4297.46 |
| 1529366400000 | 4208.99 |
| 1529452800000 | 4247.84 |
| 1529539200000 | 4199.88 |
| 1529625600000 | 4218.81 |
| 1529884800000 | 4091.93 |
| 1529971200000 | 4077.7 |
| 1530057600000 | 4021.07 |
| 1530144000000 | 4016.76 |
| 1530230400000 | 4074.53 |
| 1530489600000 | 4045.01 |
| 1530576000000 | 4041.62 |
| 1530662400000 | 4034.36 |
| 1530748800000 | 4033.17 |
| 1530835200000 | 4074.83 |
| 1531094400000 | 4141.68 |
| 1531180800000 | 4131.58 |
| 1531267200000 | 4074.42 |
| 1531353600000 | 4095.14 |
| 1531440000000 | 4121.29 |
| 1531699200000 | 4107.54 |
| 1531785600000 | 4115.39 |
| 1531872000000 | 4113.21 |
| 1531958400000 | 4087.89 |
| 1532044800000 | 4121.12 |
| 1532304000000 | 4093.61 |
| 1532390400000 | 4109.57 |
| 1532476800000 | 4174.84 |
| 1532563200000 | 4162.78 |
| 1532649600000 | 4144.71 |
| 1532908800000 | 4089.39 |
| 1532995200000 | 4075.82 |
| 1533081600000 | 4063.62 |
| 1533168000000 | 3983.57 |
| 1533254400000 | 4000.01 |
| 1533513600000 | 3988.83 |
| 1533600000000 | 4019.09 |
| 1533686400000 | 4023.91 |
| 1533772800000 | 4026.01 |
| 1533859200000 | 3992.34 |
| 1534118400000 | 3924.92 |
| 1534204800000 | 3869.39 |
| 1534291200000 | 3795.45 |
| 1534377600000 | 3781.49 |
| 1534464000000 | 3815.16 |
| 1534723200000 | 3863.12 |
| 1534809600000 | 3911.92 |
| 1534896000000 | 3955.58 |
| 1534982400000 | 3928.14 |
| 1535068800000 | 3937.34 |
| 1535328000000 | 4017.92 |
| 1535414400000 | 4025.11 |
| 1535500800000 | 4038.96 |
| 1535587200000 | 4004.82 |
| 1535673600000 | 3974.8 |
| 1535932800000 | 3939.1 |
| 1536019200000 | 3918.92 |
| 1536105600000 | 3825.09 |
| 1536192000000 | 3764.16 |
| 1536278400000 | 3773.78 |
| 1536537600000 | 3716.53 |
| 1536624000000 | 3704.96 |
| 1536710400000 | 3721.1 |
| 1536796800000 | 3777.09 |
| 1536883200000 | 3834.16 |
| 1537142400000 | 3752.43 |
| 1537228800000 | 3734.55 |
| 1537315200000 | 3808.38 |
| 1537401600000 | 3853.91 |
| 1537488000000 | 3884.14 |
| 1537747200000 | 3862.54 |
| 1537833600000 | 3870.44 |
| 1537920000000 | 3883.59 |
| 1538006400000 | 3890.64 |
| 1538092800000 | 3858.45 |
| 1538352000000 | 3845.56 |
| 1538438400000 | 3768.89 |
| 1538524800000 | 3772.46 |
| 1538611200000 | 3655.17 |
| 1538697600000 | 3617.09 |
| 1538956800000 | 3566.21 |
| 1539043200000 | 3525.63 |
| 1539129600000 | 3444.02 |
| 1539216000000 | 3331.58 |
| 1539302400000 | 3485.67 |
| 1539561600000 | 3423.12 |
| 1539648000000 | 3481.43 |
| 1539734400000 | 3476.99 |
| 1539820800000 | 3407.81 |
| 1539907200000 | 3409.95 |
| 1540166400000 | 3473.46 |
| 1540252800000 | 3381.18 |
| 1540339200000 | 3308.9 |
| 1540425600000 | 3283.72 |
| 1540512000000 | 3238.88 |
| 1540771200000 | 3182.97 |
| 1540857600000 | 3207.29 |
| 1540944000000 | 3329.74 |
| 1541030400000 | 3432.71 |
| 1541116800000 | 3516.03 |
| 1541376000000 | 3462.91 |
| 1541462400000 | 3472.26 |
| 1541548800000 | 3518.55 |
| 1541635200000 | 3495.23 |
| 1541721600000 | 3405.88 |
| 1541980800000 | 3374.27 |
| 1542067200000 | 3384.04 |
| 1542153600000 | 3400.78 |
| 1542240000000 | 3490.19 |
| 1542326400000 | 3466.32 |
| 1542585600000 | 3431.88 |
| 1542672000000 | 3345.51 |
| 1542758400000 | 3377.4 |
| 1542844800000 | 3394.72 |
| 1542931200000 | 3381.72 |
| 1543190400000 | 3460.27 |
| 1543276800000 | 3484.49 |
| 1543363200000 | 3556.58 |
| 1543449600000 | 3538.33 |
| 1543536000000 | 3542.59 |
| 1543795200000 | 3655.91 |
| 1543881600000 | 3610.99 |
| 1543968000000 | 3550.74 |
| 1544054400000 | 3445.48 |
| 1544140800000 | 3454.15 |
| 1544400000000 | 3399.82 |
| 1544486400000 | 3423.05 |
| 1544572800000 | 3461.71 |
| 1544659200000 | 3466.48 |
| 1544745600000 | 3393.47 |
| 1545004800000 | 3358.49 |
| 1545091200000 | 3318.73 |
| 1545177600000 | 3309.41 |
| 1545264000000 | 3265.92 |
| 1545350400000 | 3274.52 |
| 1545609600000 | 3263.22 |
| 1545696000000 | 3255.21 |
| 1545782400000 | 3277.94 |
| 1545868800000 | 3299.18 |
| 1545955200000 | 3321.12 |
| 1546214400000 | 3315.51 |
| 1546387200000 | 3273.34 |
| 1546473600000 | 3191.03 |
| 1546560000000 | 3249.55 |
| 1546819200000 | 3331.01 |
| 1546905600000 | 3325.26 |
| 1546992000000 | 3435.79 |
| 1547078400000 | 3446.42 |
| 1547164800000 | 3461.64 |
| 1547424000000 | 3405.65 |
| 1547510400000 | 3473.63 |
| 1547596800000 | 3506.91 |
| 1547683200000 | 3523.89 |
| 1547769600000 | 3552.69 |
| 1548028800000 | 3574.66 |
| 1548115200000 | 3516.19 |
| 1548201600000 | 3501.68 |
| 1548288000000 | 3539.82 |
| 1548374400000 | 3638.54 |
| 1548633600000 | 3638.91 |
| 1548720000000 | 3628.3 |
| 1548806400000 | 3695.21 |
| 1548892800000 | 3721.44 |
| 1548979200000 | 3714.97 |
| 1549238400000 | 3710.12 |
| 1549324800000 | 3745.97 |
| 1549411200000 | 3743.8 |
| 1549497600000 | 3705.9 |
| 1549584000000 | 3678.1 |
| 1549843200000 | 3706.28 |
| 1549929600000 | 3745.12 |
| 1550016000000 | 3745.37 |
| 1550102400000 | 3739.46 |
| 1550188800000 | 3675.89 |
| 1550448000000 | 3702.25 |
| 1550534400000 | 3706.37 |
| 1550620800000 | 3761.89 |
| 1550707200000 | 3768.22 |
| 1550793600000 | 3806.22 |
| 1551052800000 | 3861.39 |
| 1551139200000 | 3854.35 |
| 1551225600000 | 3847.38 |
| 1551312000000 | 3797.06 |
| 1551398400000 | 3799.18 |
| 1551657600000 | 3830.41 |
| 1551744000000 | 3834.62 |
| 1551830400000 | 3835.24 |
| 1551916800000 | 3767.41 |
| 1552003200000 | 3704.67 |
| 1552262400000 | 3757.1 |
| 1552348800000 | 3795.55 |
| 1552435200000 | 3788.69 |
| 1552521600000 | 3774.36 |
| 1552608000000 | 3804.05 |
| 1552867200000 | 3843.23 |
| 1552953600000 | 3848.01 |
| 1553040000000 | 3845.59 |
| 1553126400000 | 3879.86 |
| 1553212800000 | 3873.91 |
| 1553472000000 | 3814.93 |
| 1553558400000 | 3812.91 |
| 1553644800000 | 3813.67 |
| 1553731200000 | 3808.26 |
| 1553817600000 | 3867.57 |
| 1554076800000 | 3908.91 |
| 1554163200000 | 3928.45 |
| 1554249600000 | 3971.18 |
| 1554336000000 | 3979.03 |
| 1554422400000 | 4004.4 |
| 1554681600000 | 4026.73 |
| 1554768000000 | 4045.78 |
| 1554854400000 | 4059.72 |
| 1554940800000 | 4033.22 |
| 1555027200000 | 4065.39 |
| 1555286400000 | 4045.38 |
| 1555372800000 | 4077.02 |
| 1555459200000 | 4107.02 |
| 1555545600000 | 4077.68 |
| 1555632000000 | 4074.4 |
| 1555891200000 | 4063.72 |
| 1555977600000 | 4085.07 |
| 1556064000000 | 4065.8 |
| 1556150400000 | 4036.39 |
| 1556236800000 | 4024.48 |
| 1556496000000 | 4052.45 |
| 1556582400000 | 4036.04 |
| 1556668800000 | 4047.01 |
| 1556755200000 | 4055.82 |
| 1556841600000 | 4080.74 |
| 1557100800000 | 3987.52 |
| 1557187200000 | 3969.79 |
| 1557273600000 | 3948.83 |
| 1557360000000 | 3858.43 |
| 1557446400000 | 3875.43 |
| 1557705600000 | 3790.58 |
| 1557792000000 | 3779.52 |
| 1557878400000 | 3800.44 |
| 1557964800000 | 3759.05 |
| 1558051200000 | 3659.52 |
| 1558310400000 | 3581.83 |
| 1558396800000 | 3593.13 |
| 1558483200000 | 3576.21 |
| 1558569600000 | 3502.38 |
| 1558656000000 | 3493.62 |
| 1558915200000 | 3487.55 |
| 1559001600000 | 3481.57 |
| 1559088000000 | 3454.99 |
| 1559174400000 | 3482.8 |
| 1559260800000 | 3495.36 |
| 1559520000000 | 3553.32 |
| 1559606400000 | 3533.13 |
| 1559692800000 | 3542.13 |
| 1559779200000 | 3530.73 |
| 1559865600000 | 3555.05 |
| 1560124800000 | 3646.08 |
| 1560211200000 | 3685.19 |
| 1560297600000 | 3652.87 |
| 1560384000000 | 3621.21 |
| 1560470400000 | 3589.17 |
| 1560729600000 | 3583.52 |
| 1560816000000 | 3642.95 |
| 1560902400000 | 3720.49 |
| 1560988800000 | 3778.17 |
| 1561075200000 | 3778.59 |
| 1561334400000 | 3783.81 |
| 1561420800000 | 3743.27 |
| 1561507200000 | 3760.01 |
| 1561593600000 | 3810.58 |
| 1561680000000 | 3809.6 |
| 1561939200000 | 3867.41 |
| 1562025600000 | 3881.61 |
| 1562112000000 | 3836.22 |
| 1562198400000 | 3855.8 |
| 1562284800000 | 3830.28 |
| 1562544000000 | 3753.88 |
| 1562630400000 | 3754.85 |
| 1562716800000 | 3788.9 |
| 1562803200000 | 3819.48 |
| 1562889600000 | 3811.4 |
| 1563148800000 | 3873.87 |
| 1563235200000 | 3890.86 |
| 1563321600000 | 3863.84 |
| 1563408000000 | 3840.41 |
| 1563494400000 | 3885.63 |
| 1563753600000 | 3893.88 |
| 1563840000000 | 3923.75 |
| 1563926400000 | 3932.72 |
| 1564012800000 | 3953.04 |
| 1564099200000 | 3937.03 |
| 1564358400000 | 3917.89 |
| 1564444800000 | 3912 |
| 1564531200000 | 3875.1 |
| 1564617600000 | 3829.24 |
| 1564704000000 | 3726.9 |
| 1564963200000 | 3589.1 |
| 1565049600000 | 3589.4 |
| 1565136000000 | 3595.4 |
| 1565222400000 | 3650.76 |
| 1565308800000 | 3636.77 |
| 1565568000000 | 3635.33 |
| 1565654400000 | 3621.96 |
| 1565740800000 | 3645.42 |
| 1565827200000 | 3640.29 |
| 1565913600000 | 3678.39 |
| 1566172800000 | 3733.33 |
| 1566259200000 | 3748.4 |
| 1566345600000 | 3748.11 |
| 1566432000000 | 3714.18 |
| 1566518400000 | 3688.63 |
| 1566777600000 | 3647.32 |
| 1566864000000 | 3669.75 |
| 1566950400000 | 3667.89 |
| 1567036800000 | 3689.3 |
| 1567123200000 | 3752.04 |
| 1567382400000 | 3764.53 |
| 1567468800000 | 3726.7 |
| 1567555200000 | 3803.61 |
| 1567641600000 | 3872.12 |
| 1567728000000 | 3883.35 |
| 1567987200000 | 3901.1 |
| 1568073600000 | 3873.51 |
| 1568160000000 | 3908.53 |
| 1568246400000 | 3936.13 |
| 1568332800000 | 3947.95 |
| 1568592000000 | 3942.72 |
| 1568678400000 | 3923.3 |
| 1568764800000 | 3946.34 |
| 1568851200000 | 3950.82 |
| 1568937600000 | 3963.26 |
| 1569196800000 | 3915.19 |
| 1569283200000 | 3895.22 |
| 1569369600000 | 3889.31 |
| 1569456000000 | 3896.24 |
| 1569542400000 | 3829.77 |
| 1569801600000 | 3849.8 |
| 1569888000000 | 3854.01 |
| 1569974400000 | 3820.23 |
| 1570060800000 | 3837.17 |
| 1570147200000 | 3856.59 |
| 1570406400000 | 3849.61 |
| 1570492800000 | 3855.95 |
| 1570579200000 | 3842.89 |
| 1570665600000 | 3852.3 |
| 1570752000000 | 3916.94 |
| 1571011200000 | 3957.11 |
| 1571097600000 | 3983.47 |
| 1571184000000 | 4016.39 |
| 1571270400000 | 4015.52 |
| 1571356800000 | 3970.43 |
| 1571616000000 | 3993.59 |
| 1571702400000 | 3983.54 |
| 1571788800000 | 3957.3 |
| 1571875200000 | 3973.56 |
| 1571961600000 | 3984.83 |
| 1572220800000 | 4037.27 |
| 1572307200000 | 4028.96 |
| 1572393600000 | 4022.66 |
| 1572480000000 | 4040.72 |
| 1572566400000 | 4067.32 |
| 1572825600000 | 4167.51 |
| 1572912000000 | 4197.18 |
| 1572998400000 | 4210.78 |
| 1573084800000 | 4225.57 |
| 1573171200000 | 4188.47 |
| 1573430400000 | 4130.44 |
| 1573516800000 | 4179.83 |
| 1573603200000 | 4130.12 |
| 1573689600000 | 4123.38 |
| 1573776000000 | 4166.1 |
| 1574035200000 | 4195.23 |
| 1574121600000 | 4220.5 |
| 1574208000000 | 4173.82 |
| 1574294400000 | 4139.51 |
| 1574380800000 | 4168.14 |
| 1574640000000 | 4199.46 |
| 1574726400000 | 4211.74 |
| 1574812800000 | 4257.3 |
| 1574899200000 | 4250.83 |
| 1574985600000 | 4193.78 |
| 1575244800000 | 4182.51 |
| 1575331200000 | 4162.52 |
| 1575417600000 | 4138.15 |
| 1575504000000 | 4194.74 |
| 1575590400000 | 4235.76 |
| 1575849600000 | 4238.66 |
| 1575936000000 | 4235.02 |
| 1576022400000 | 4284.01 |
| 1576108800000 | 4357.38 |
| 1576195200000 | 4443.97 |
| 1576454400000 | 4465.63 |
| 1576540800000 | 4566.05 |
| 1576627200000 | 4583.24 |
| 1576713600000 | 4564.75 |
| 1576800000000 | 4562.25 |
| 1577059200000 | 4581.5 |
| 1577145600000 | 4564.74 |
| 1577232000000 | 4570.17 |
| 1577318400000 | 4588.95 |
| 1577404800000 | 4628.8 |
| 1577664000000 | 4602.83 |
| 1577750400000 | 4574.17 |
| 1577923200000 | 4655.08 |
| 1578009600000 | 4638.94 |
| 1578268800000 | 4604.41 |
| 1578355200000 | 4629.98 |
| 1578441600000 | 4626.72 |
| 1578528000000 | 4737.09 |
| 1578614400000 | 4786.11 |
| 1578873600000 | 4872.72 |
| 1578960000000 | 4856.37 |
| 1579046400000 | 4821.22 |
| 1579132800000 | 4825.99 |
| 1579219200000 | 4850.88 |
| 1579478400000 | 4859.5 |
| 1579564800000 | 4770.29 |
| 1579651200000 | 4806.32 |
| 1579737600000 | 4739.26 |
| 1579824000000 | 4711.96 |
| 1580083200000 | 4659.56 |
| 1580169600000 | 4647.33 |
| 1580256000000 | 4662.58 |
| 1580342400000 | 4504.96 |
| 1580428800000 | 4479.3 |
| 1580688000000 | 4518.2 |
| 1580774400000 | 4678.79 |
| 1580860800000 | 4678.68 |
| 1580947200000 | 4758.64 |
| 1581033600000 | 4707.14 |
| 1581292800000 | 4683.99 |
| 1581379200000 | 4744.32 |
| 1581465600000 | 4815.82 |
| 1581552000000 | 4811.6 |
| 1581638400000 | 4820.15 |
| 1581897600000 | 4813.3 |
| 1581984000000 | 4738.34 |
| 1582070400000 | 4776.62 |
| 1582156800000 | 4736.34 |
| 1582243200000 | 4659.6 |
| 1582502400000 | 4524.19 |
| 1582588800000 | 4582.99 |
| 1582675200000 | 4539.97 |
| 1582761600000 | 4476.67 |
| 1582848000000 | 4394.64 |
| 1583107200000 | 4449.79 |
| 1583193600000 | 4476.29 |
| 1583280000000 | 4551.87 |
| 1583366400000 | 4605.8 |
| 1583452800000 | 4480.69 |
| 1583712000000 | 4278.79 |
| 1583798400000 | 4372.79 |
| 1583884800000 | 4263.77 |
| 1583971200000 | 4037.03 |
| 1584057600000 | 4052.59 |
| 1584316800000 | 3799.27 |
| 1584403200000 | 3782.42 |
| 1584489600000 | 3631.23 |
| 1584576000000 | 3549.81 |
| 1584662400000 | 3750.37 |
| 1584921600000 | 3585.97 |
| 1585008000000 | 3829.94 |
| 1585094400000 | 3963.32 |
| 1585180800000 | 4011.9 |
| 1585267200000 | 3976.42 |
| 1585526400000 | 3941.71 |
| 1585612800000 | 4005.24 |
| 1585699200000 | 3899.17 |
| 1585785600000 | 3945.1 |
| 1585872000000 | 3915.28 |
| 1586131200000 | 4032 |
| 1586217600000 | 4113.43 |
| 1586304000000 | 4086.93 |
| 1586390400000 | 4111.62 |
| 1586476800000 | 4104.5 |
| 1586736000000 | 4097.28 |
| 1586822400000 | 4170.88 |
| 1586908800000 | 4198.46 |
| 1586995200000 | 4239.11 |
| 1587081600000 | 4324.79 |
| 1587340800000 | 4321.69 |
| 1587427200000 | 4216.71 |
| 1587513600000 | 4265.39 |
| 1587600000000 | 4263.25 |
| 1587686400000 | 4225.09 |
| 1587945600000 | 4281.22 |
| 1588032000000 | 4281.79 |
| 1588118400000 | 4340.31 |
| 1588204800000 | 4359.29 |
| 1588291200000 | 4304 |
| 1588550400000 | 4179.73 |
| 1588636800000 | 4222.84 |
| 1588723200000 | 4264.69 |
| 1588809600000 | 4269.01 |
| 1588896000000 | 4344.61 |
| 1589155200000 | 4403.77 |
| 1589241600000 | 4357.74 |
| 1589328000000 | 4384.08 |
| 1589414400000 | 4360.44 |
| 1589500800000 | 4356.97 |
| 1589760000000 | 4416 |
| 1589846400000 | 4493.65 |
| 1589932800000 | 4526.14 |
| 1590019200000 | 4500.57 |
| 1590105600000 | 4331.31 |
| 1590364800000 | 4357.78 |
| 1590451200000 | 4440.66 |
| 1590537600000 | 4421.49 |
| 1590624000000 | 4388.38 |
| 1590710400000 | 4430.86 |
| 1590969600000 | 4525.5 |
| 1591056000000 | 4580.05 |
| 1591142400000 | 4686.63 |
| 1591228800000 | 4709.74 |
| 1591315200000 | 4764.48 |
| 1591574400000 | 4768.74 |
| 1591660800000 | 4788.7 |
| 1591747200000 | 4866.73 |
| 1591833600000 | 4780.74 |
| 1591920000000 | 4745.79 |
| 1592179200000 | 4647.96 |
| 1592265600000 | 4798.18 |
| 1592352000000 | 4824.8 |
| 1592438400000 | 4848.33 |
| 1592524800000 | 4853.69 |
| 1592784000000 | 4877.42 |
| 1592870400000 | 4980.74 |
| 1592956800000 | 5005.28 |
| 1593043200000 | 4969.82 |
| 1593129600000 | 4988.75 |
| 1593388800000 | 4939.4 |
| 1593475200000 | 4983.87 |
| 1593561600000 | 5003.51 |
| 1593648000000 | 5118.14 |
| 1593734400000 | 5201.15 |
| 1593993600000 | 5295.3 |
| 1594080000000 | 5249.72 |
| 1594166400000 | 5360.84 |
| 1594252800000 | 5461.8 |
| 1594339200000 | 5407.96 |
| 1594598400000 | 5435.88 |
| 1594684800000 | 5370.56 |
| 1594771200000 | 5443.91 |
| 1594857600000 | 5281.2 |
| 1594944000000 | 5343.35 |
| 1595203200000 | 5346.43 |
| 1595289600000 | 5570.92 |
| 1595376000000 | 5481.79 |
| 1595462400000 | 5516.52 |
| 1595548800000 | 5407.33 |
| 1595808000000 | 5530.95 |
| 1595894400000 | 5674.93 |
| 1595980800000 | 5666.33 |
| 1596067200000 | 5688.59 |
| 1596153600000 | 5664.76 |
| 1596412800000 | 5655.79 |
| 1596499200000 | 5757.44 |
| 1596585600000 | 5820.96 |
| 1596672000000 | 5859.56 |
| 1596758400000 | 5735.5 |
| 1597017600000 | 5680.4 |
| 1597104000000 | 5677.46 |
| 1597190400000 | 5681.24 |
| 1597276800000 | 5667.66 |
| 1597363200000 | 5643.55 |
| 1597622400000 | 5681.35 |
| 1597708800000 | 5707.39 |
| 1597795200000 | 5647.06 |
| 1597881600000 | 5534.2 |
| 1597968000000 | 5639.1 |
| 1598227200000 | 5775.48 |
| 1598313600000 | 5803.74 |
| 1598400000000 | 5851.34 |
| 1598486400000 | 5886 |
| 1598572800000 | 5808.33 |
| 1598832000000 | 5675.5 |
| 1598918400000 | 5766.08 |
| 1599004800000 | 5799.18 |
| 1599091200000 | 5788.03 |
| 1599177600000 | 5696.24 |
| 1599436800000 | 5643.06 |
| 1599523200000 | 5655.78 |
| 1599609600000 | 5615.41 |
| 1599696000000 | 5661.01 |
| 1599782400000 | 5710.42 |
| 1600041600000 | 5819.5 |
| 1600128000000 | 5868.36 |
| 1600214400000 | 5935.3 |
| 1600300800000 | 5855.25 |
| 1600387200000 | 5865.16 |
| 1600646400000 | 5808.97 |
| 1600732800000 | 5761.53 |
| 1600819200000 | 5785.15 |
| 1600905600000 | 5637.45 |
| 1600992000000 | 5631.95 |
| 1601251200000 | 5700.55 |
| 1601337600000 | 5708.34 |
| 1601424000000 | 5760.22 |
| 1601510400000 | 5772.57 |
| 1601596800000 | 5771.91 |
| 1601856000000 | 5845.54 |
| 1601942400000 | 5915.79 |
| 1602028800000 | 5994.76 |
| 1602115200000 | 6047.05 |
| 1602201600000 | 6078.09 |
| 1602460800000 | 6195.12 |
| 1602547200000 | 6217.99 |
| 1602633600000 | 6240.79 |
| 1602720000000 | 6107.47 |
| 1602806400000 | 6095.39 |
| 1603065600000 | 6134.03 |
| 1603152000000 | 6155.85 |
| 1603238400000 | 6190.24 |
| 1603324800000 | 6168.58 |
| 1603411200000 | 6139.43 |
| 1603670400000 | 6138.34 |
| 1603756800000 | 6194.75 |
| 1603843200000 | 6211.15 |
| 1603929600000 | 6205.85 |
| 1604016000000 | 6108.88 |
| 1604275200000 | 6164.36 |
| 1604361600000 | 6208.76 |
| 1604448000000 | 6275.82 |
| 1604534400000 | 6491.43 |
| 1604620800000 | 6495.69 |
| 1604880000000 | 6585.55 |
| 1604966400000 | 6379.65 |
| 1605052800000 | 6266.61 |
| 1605139200000 | 6355.07 |
| 1605225600000 | 6498.98 |
| 1605484800000 | 6650.36 |
| 1605571200000 | 6583.44 |
| 1605657600000 | 6620.73 |
| 1605744000000 | 6527.91 |
| 1605830400000 | 6592.07 |
| 1606089600000 | 6696.42 |
| 1606176000000 | 6687.28 |
| 1606262400000 | 6597.46 |
| 1606348800000 | 6711.6 |
| 1606435200000 | 6718.05 |
| 1606694400000 | 6565.26 |
| 1606780800000 | 6686.16 |
| 1606867200000 | 6747.89 |
| 1606953600000 | 6805.46 |
| 1607040000000 | 6931.26 |
| 1607299200000 | 6981.03 |
| 1607385600000 | 7009.74 |
| 1607472000000 | 7073.2 |
| 1607558400000 | 6993.55 |
| 1607644800000 | 7046.59 |
| 1607904000000 | 6976.74 |
| 1607990400000 | 6929.5 |
| 1608076800000 | 7007.44 |
| 1608163200000 | 7052.37 |
| 1608249600000 | 7016.4 |
| 1608508800000 | 7004.98 |
| 1608595200000 | 6952.59 |
| 1608681600000 | 7027.77 |
| 1608768000000 | 7061.01 |
| 1608854400000 | 7080.83 |
| 1609113600000 | 6989.44 |
| 1609200000000 | 7049.52 |
| 1609286400000 | 7287.34 |
| 1609372800000 | 7327.15 |
| 1609718400000 | 7472.69 |
| 1609804800000 | 7576.04 |
| 1609891200000 | 7606.92 |
| 1609977600000 | 7602.06 |
| 1610064000000 | 7877.43 |
| 1610323200000 | 7955.86 |
| 1610409600000 | 7958.66 |
| 1610496000000 | 8039.97 |
| 1610582400000 | 8131.51 |
| 1610668800000 | 8099.6 |
| 1610928000000 | 8107.92 |
| 1611014400000 | 8287.4 |
| 1611100800000 | 8471.58 |
| 1611187200000 | 8602.77 |
| 1611273600000 | 8560.21 |
| 1611532800000 | 8804.26 |
| 1611619200000 | 8502.19 |
| 1611705600000 | 8412.72 |
| 1611792000000 | 8196.52 |
| 1611878400000 | 8082.59 |
| 1612137600000 | 8334.39 |
| 1612224000000 | 8511.57 |
| 1612310400000 | 8592.45 |
| 1612396800000 | 8496.51 |
| 1612483200000 | 8527.05 |
| 1612742400000 | 8549.63 |
| 1612828800000 | 8593.86 |
| 1612915200000 | 8710.58 |
| 1613001600000 | 8737.5 |
| 1613088000000 | 8747.92 |
| 1613347200000 | 8829.75 |
| 1613433600000 | 8822.43 |
| 1613520000000 | 8927.32 |
| 1613606400000 | 8817.29 |
| 1613692800000 | 8828.31 |
| 1613952000000 | 8653.11 |
| 1614038400000 | 8585.36 |
| 1614124800000 | 8390.62 |
| 1614211200000 | 8533.78 |
| 1614297600000 | 8160.79 |
| 1614556800000 | 8326.96 |
| 1614643200000 | 8379.13 |
| 1614729600000 | 8541.7 |
| 1614816000000 | 8223.59 |
| 1614902400000 | 8142.9 |
| 1615161600000 | 7891.53 |
| 1615248000000 | 7866.21 |
| 1615334400000 | 7930.62 |
| 1615420800000 | 8176.89 |
| 1615507200000 | 8106.99 |
| 1615766400000 | 7988.34 |
| 1615852800000 | 8070.26 |
| 1615939200000 | 8018.79 |
| 1616025600000 | 8101.73 |
| 1616112000000 | 7974.46 |
| 1616371200000 | 8001.74 |
| 1616457600000 | 7945.71 |
| 1616544000000 | 7793.53 |
| 1616630400000 | 7692.77 |
| 1616716800000 | 7831.7 |
| 1616976000000 | 7804.2 |
| 1617062400000 | 7879.98 |
| 1617148800000 | 7826.33 |
| 1617235200000 | 8080.03 |
| 1617321600000 | 8115.17 |
| 1617580800000 | 8146 |
| 1617667200000 | 8225.15 |
| 1617753600000 | 8146.06 |
| 1617840000000 | 8139.62 |
| 1617926400000 | 8071.89 |
| 1618185600000 | 7961.05 |
| 1618272000000 | 7927.77 |
| 1618358400000 | 8021.09 |
| 1618444800000 | 8052.62 |
| 1618531200000 | 8087.4 |
| 1618790400000 | 8056.13 |
| 1618876800000 | 8074.04 |
| 1618963200000 | 7944.38 |
| 1619049600000 | 7980.19 |
| 1619136000000 | 8092.96 |
| 1619395200000 | 8152.76 |
| 1619481600000 | 8164.79 |
| 1619568000000 | 8114.32 |
| 1619654400000 | 8115.36 |
| 1619740800000 | 8036.38 |
| 1620000000000 | 7935.35 |
| 1620086400000 | 7923.47 |
| 1620172800000 | 7838.88 |
| 1620259200000 | 7846.5 |
| 1620345600000 | 7895.17 |
| 1620604800000 | 7821.11 |
| 1620691200000 | 7586.19 |
| 1620777600000 | 7520.51 |
| 1620864000000 | 7355.67 |
| 1620950400000 | 7434.41 |
| 1621209600000 | 7443.48 |
| 1621296000000 | 7619.5 |
| 1621382400000 | 7588.64 |
| 1621468800000 | 7604.86 |
| 1621555200000 | 7622.29 |
| 1621814400000 | 7583.57 |
| 1621900800000 | 7766.32 |
| 1621987200000 | 7824.48 |
| 1622073600000 | 7780.16 |
| 1622160000000 | 7811.13 |
| 1622419200000 | 7974.39 |
| 1622505600000 | 8053.03 |
| 1622592000000 | 7993.09 |
| 1622678400000 | 7990.87 |
| 1622764800000 | 7946.27 |
| 1623024000000 | 7917.79 |
| 1623110400000 | 7902.79 |
| 1623196800000 | 7848.29 |
| 1623283200000 | 7921.46 |
| 1623369600000 | 7970.15 |
| 1623628800000 | 7968.11 |
| 1623715200000 | 7998.76 |
| 1623801600000 | 7956.18 |
| 1623888000000 | 7947.97 |
| 1623974400000 | 7954.6 |
| 1624233600000 | 7809.87 |
| 1624320000000 | 7735.23 |
| 1624406400000 | 7870.12 |
| 1624492800000 | 7904.54 |
| 1624579200000 | 8007.53 |
| 1624838400000 | 7994.54 |
| 1624924800000 | 7978.23 |
| 1625011200000 | 7980.08 |
| 1625097600000 | 7918.61 |
| 1625184000000 | 7831.5 |
| 1625443200000 | 7796.25 |
| 1625529600000 | 7809.04 |
| 1625616000000 | 7764.05 |
| 1625702400000 | 7613.09 |
| 1625788800000 | 7616.09 |
| 1626048000000 | 7669.45 |
| 1626134400000 | 7806.18 |
| 1626220800000 | 7816.18 |
| 1626307200000 | 7912.69 |
| 1626393600000 | 7798.78 |
| 1626652800000 | 7642.15 |
| 1626739200000 | 7598.99 |
| 1626825600000 | 7573.01 |
| 1626912000000 | 7692.45 |
| 1626998400000 | 7610.76 |
| 1627257600000 | 7378.86 |
| 1627344000000 | 7184.7 |
| 1627430400000 | 7218.44 |
| 1627516800000 | 7440.35 |
| 1627603200000 | 7341.24 |
| 1627862400000 | 7408.86 |
| 1627948800000 | 7365.13 |
| 1628035200000 | 7484.65 |
| 1628121600000 | 7443.71 |
| 1628208000000 | 7433.59 |
| 1628467200000 | 7457.17 |
| 1628553600000 | 7506.01 |
| 1628640000000 | 7430.84 |
| 1628726400000 | 7376.17 |
| 1628812800000 | 7245.14 |
| 1629072000000 | 7163.93 |
| 1629158400000 | 7027.35 |
| 1629244800000 | 7068.96 |
| 1629331200000 | 6880.49 |
| 1629417600000 | 6831.41 |
| 1629676800000 | 6977.24 |
| 1629763200000 | 7208.4 |
| 1629849600000 | 7276.33 |
| 1629936000000 | 7248.78 |
| 1630022400000 | 7254.43 |
| 1630281600000 | 7314.69 |
| 1630368000000 | 7507.92 |
| 1630454400000 | 7557.61 |
| 1630540800000 | 7538.26 |
| 1630627200000 | 7587.16 |
| 1630886400000 | 7688.65 |
| 1630972800000 | 7665.89 |
| 1631059200000 | 7607.64 |
| 1631145600000 | 7434.88 |
| 1631232000000 | 7518.7 |
| 1631491200000 | 7420.13 |
| 1631577600000 | 7409.14 |
| 1631664000000 | 7332.87 |
| 1631750400000 | 7263.76 |
| 1631836800000 | 7320.76 |
| 1632096000000 | 7265.54 |
| 1632182400000 | 7254.45 |
| 1632268800000 | 7200.69 |
| 1632355200000 | 7288.87 |
| 1632441600000 | 7321.93 |
| 1632700800000 | 7341.82 |
| 1632787200000 | 7267.69 |
| 1632873600000 | 7128.96 |
| 1632960000000 | 7109.71 |
| 1633046400000 | 7033.1 |
| 1633305600000 | 6987.41 |
| 1633392000000 | 6931.56 |
| 1633478400000 | 6857.23 |
| 1633564800000 | 7064.93 |
| 1633651200000 | 7083.36 |
| 1633910400000 | 7136.77 |
| 1633996800000 | 6975.77 |
| 1634083200000 | 6985.38 |
| 1634169600000 | 7030.51 |
| 1634256000000 | 7220.84 |
| 1634515200000 | 7204.13 |
| 1634601600000 | 7332.01 |
| 1634688000000 | 7382.55 |
| 1634774400000 | 7326.89 |
| 1634860800000 | 7350 |
| 1635120000000 | 7315.35 |
| 1635206400000 | 7353.36 |
| 1635292800000 | 7270.9 |
| 1635379200000 | 7278.19 |
| 1635465600000 | 7197.32 |
| 1635724800000 | 7177.63 |
| 1635811200000 | 7215.98 |
| 1635897600000 | 7206.23 |
| 1635984000000 | 7260.4 |
| 1636070400000 | 7249.82 |
| 1636329600000 | 7253.54 |
| 1636416000000 | 7311.65 |
| 1636502400000 | 7355.85 |
| 1636588800000 | 7319.86 |
| 1636675200000 | 7404.93 |
| 1636934400000 | 7483.74 |
| 1637020800000 | 7532.9 |
| 1637107200000 | 7519.51 |
| 1637193600000 | 7457.36 |
| 1637280000000 | 7472.7 |
| 1637539200000 | 7503.52 |
| 1637625600000 | 7401.25 |
| 1637712000000 | 7352.24 |
| 1637798400000 | 7357.91 |
| 1637884800000 | 7197.53 |
| 1638144000000 | 7162.92 |
| 1638230400000 | 7137.62 |
| 1638316800000 | 7286.43 |
| 1638403200000 | 7381.49 |
| 1638489600000 | 7298.48 |
| 1638748800000 | 7200.25 |
| 1638835200000 | 7329.1 |
| 1638921600000 | 7359.85 |
| 1639008000000 | 7422.82 |
| 1639094400000 | 7336.3 |
| 1639353600000 | 7319.36 |
| 1639440000000 | 7266.47 |
| 1639526400000 | 7242.63 |
| 1639612800000 | 7282.65 |
| 1639699200000 | 7235.4 |
| 1639958400000 | 7092.85 |
| 1640044800000 | 7191.75 |
| 1640131200000 | 7249.98 |
| 1640217600000 | 7341.95 |
| 1640304000000 | 7366.84 |
| 1640563200000 | 7376.5 |
| 1640649600000 | 7396.54 |
| 1640736000000 | 7344.9 |
| 1640822400000 | 7341.96 |
| 1640908800000 | 7407.03 |
| 1641168000000 | 7438.4 |
| 1641254400000 | 7487.69 |
| 1641340800000 | 7316.79 |
| 1641427200000 | 7257.95 |
| 1641513600000 | 7263.49 |
| 1641772800000 | 7317.66 |
| 1641859200000 | 7380.84 |
| 1641945600000 | 7540.81 |
| 1642032000000 | 7515.41 |
| 1642118400000 | 7510.08 |
| 1642377600000 | 7520.35 |
| 1642464000000 | 7408.4 |
| 1642550400000 | 7345.43 |
| 1642636800000 | 7460.88 |
| 1642723200000 | 7367.94 |
| 1642982400000 | 7325.62 |
| 1643068800000 | 7201.57 |
| 1643155200000 | 7179.55 |
| 1643241600000 | 7014.42 |
| 1643328000000 | 7036.92 |
| 1643587200000 | 7123.05 |
| 1643673600000 | 7138.36 |
| 1643760000000 | 7142.27 |
| 1643846400000 | 7136.24 |
| 1643932800000 | 7212.37 |
| 1644192000000 | 7174.77 |
| 1644278400000 | 7139.29 |
| 1644364800000 | 7270.52 |
| 1644451200000 | 7360.21 |
| 1644537600000 | 7282.56 |
| 1644796800000 | 7150.32 |
| 1644883200000 | 7129.42 |
| 1644969600000 | 7253.36 |
| 1645056000000 | 7277.09 |
| 1645142400000 | 7152.21 |
| 1645401600000 | 7060.91 |
| 1645488000000 | 6975.81 |
| 1645574400000 | 6991.02 |
| 1645660800000 | 6724.89 |
| 1645747200000 | 6768.34 |
| 1646006400000 | 6777.65 |
| 1646092800000 | 6823.01 |
| 1646179200000 | 6770.36 |
| 1646265600000 | 6791.95 |
| 1646352000000 | 6616.12 |
| 1646611200000 | 6362.04 |
| 1646697600000 | 6264.42 |
| 1646784000000 | 6308.15 |
| 1646870400000 | 6450.32 |
| 1646956800000 | 6298.47 |
| 1647216000000 | 6090.72 |
| 1647302400000 | 5874.15 |
| 1647388800000 | 6230.61 |
| 1647475200000 | 6520.91 |
| 1647561600000 | 6514.44 |
| 1647820800000 | 6431.66 |
| 1647907200000 | 6507.96 |
| 1647993600000 | 6561.71 |
| 1648080000000 | 6459.14 |
| 1648166400000 | 6398.98 |
| 1648425600000 | 6382.17 |
| 1648512000000 | 6463.13 |
| 1648598400000 | 6549.56 |
| 1648684800000 | 6486.82 |
| 1648771200000 | 6443.8 |
| 1649030400000 | 6524.45 |
| 1649116800000 | 6527.44 |
| 1649203200000 | 6387.68 |
| 1649289600000 | 6263.18 |
| 1649376000000 | 6228.31 |
| 1649635200000 | 6066.49 |
| 1649721600000 | 6059.39 |
| 1649808000000 | 6191.87 |
| 1649894400000 | 6187.99 |
| 1649980800000 | 6119.16 |
| 1650240000000 | 6053.04 |
| 1650326400000 | 6004.3 |
| 1650412800000 | 6028.09 |
| 1650499200000 | 5976.57 |
| 1650585600000 | 5901.29 |
| 1650844800000 | 5727.42 |
| 1650931200000 | 5768.19 |
| 1651017600000 | 5666.55 |
| 1651104000000 | 5703.36 |
| 1651190400000 | 5954.56 |
| 1651449600000 | 5927.59 |
| 1651536000000 | 5908.76 |
| 1651622400000 | 5870.58 |
| 1651708800000 | 5908.87 |
| 1651795200000 | 5712.34 |
| 1652054400000 | 5655.49 |
| 1652140800000 | 5612.54 |
| 1652227200000 | 5663.06 |
| 1652313600000 | 5523.43 |
| 1652400000000 | 5647.51 |
| 1652659200000 | 5650.5 |
| 1652745600000 | 5822.63 |
| 1652832000000 | 5864.36 |
| 1652918400000 | 5681.68 |
| 1653004800000 | 5803.54 |
| 1653264000000 | 5777.47 |
| 1653350400000 | 5638.67 |
| 1653436800000 | 5644.39 |
| 1653523200000 | 5610.44 |
| 1653609600000 | 5760.57 |
| 1653868800000 | 5962.35 |
| 1653955200000 | 6091.9 |
| 1654041600000 | 6017.05 |
| 1654128000000 | 5950.77 |
| 1654214400000 | 5964.87 |
| 1654473600000 | 6042.18 |
| 1654560000000 | 5944.52 |
| 1654646400000 | 6077.41 |
| 1654732800000 | 6054.23 |
| 1654819200000 | 5965.66 |
| 1655078400000 | 5723.45 |
| 1655164800000 | 5719.95 |
| 1655251200000 | 5691.47 |
| 1655337600000 | 5630.34 |
| 1655424000000 | 5593.63 |
| 1655683200000 | 5557.44 |
| 1655769600000 | 5654.24 |
| 1655856000000 | 5494.15 |
| 1655942400000 | 5475.11 |
| 1656028800000 | 5565.72 |
| 1656288000000 | 5682.4 |
| 1656374400000 | 5660.78 |
| 1656460800000 | 5557.14 |
| 1656547200000 | 5404.8 |
| 1656633600000 | 5307.51 |
| 1656892800000 | 5277.18 |
| 1656979200000 | 5309.33 |
| 1657065600000 | 5229.35 |
| 1657152000000 | 5360.93 |
| 1657238400000 | 5397.15 |
| 1657497600000 | 5284.9 |
| 1657584000000 | 5174.3 |
| 1657670400000 | 5246.28 |
| 1657756800000 | 5252.32 |
| 1657843200000 | 5275.82 |
| 1658102400000 | 5408.79 |
| 1658188800000 | 5382.9 |
| 1658275200000 | 5450.86 |
| 1658361600000 | 5503.33 |
| 1658448000000 | 5480.78 |
| 1658707200000 | 5434.55 |
| 1658793600000 | 5424.72 |
| 1658880000000 | 5428.98 |
| 1658966400000 | 5464.55 |
| 1659052800000 | 5417.96 |
| 1659312000000 | 5394.06 |
| 1659398400000 | 5319.24 |
| 1659484800000 | 5377.04 |
| 1659571200000 | 5433.38 |
| 1659657600000 | 5506.28 |
| 1659916800000 | 5435.87 |
| 1660003200000 | 5420.26 |
| 1660089600000 | 5328.3 |
| 1660176000000 | 5466.9 |
| 1660262400000 | 5482.36 |
| 1660521600000 | 5498.2 |
| 1660608000000 | 5487.73 |
| 1660694400000 | 5498.42 |
| 1660780800000 | 5483.45 |
| 1660867200000 | 5463.51 |
| 1661126400000 | 5373.32 |
| 1661212800000 | 5311.78 |
| 1661299200000 | 5274.09 |
| 1661385600000 | 5396.63 |
| 1661472000000 | 5422.5 |
| 1661731200000 | 5287.71 |
| 1661817600000 | 5296.55 |
| 1661904000000 | 5367.36 |
| 1661990400000 | 5222.95 |
| 1662076800000 | 5173.82 |
| 1662336000000 | 5120.55 |
| 1662422400000 | 5109.6 |
| 1662508800000 | 5009.34 |
| 1662595200000 | 5013.84 |
| 1662681600000 | 5065.58 |
| 1662940800000 | 5113.91 |
| 1663027200000 | 5174.76 |
| 1663113600000 | 5028.15 |
| 1663200000000 | 4997.68 |
| 1663286400000 | 4911.96 |
| 1663545600000 | 4873.38 |
| 1663632000000 | 4920.67 |
| 1663718400000 | 4832.72 |
| 1663804800000 | 4753.76 |
| 1663891200000 | 4667.89 |
| 1664150400000 | 4620.26 |
| 1664236800000 | 4646.97 |
| 1664323200000 | 4525.89 |
| 1664409600000 | 4504.75 |
| 1664496000000 | 4482.2 |
| 1664755200000 | 4438.88 |
| 1664841600000 | 4552.07 |
| 1664928000000 | 4707.62 |
| 1665014400000 | 4748.11 |
| 1665100800000 | 4646.26 |
| 1665360000000 | 4589.39 |
| 1665446400000 | 4378.64 |
| 1665532800000 | 4384.53 |
| 1665619200000 | 4312.83 |
| 1665705600000 | 4414.59 |
| 1665964800000 | 4379.87 |
| 1666051200000 | 4460.96 |
| 1666137600000 | 4346.4 |
| 1666224000000 | 4295.46 |
| 1666310400000 | 4271.53 |
| 1666569600000 | 4141.26 |
| 1666656000000 | 4126.08 |
| 1666742400000 | 4204.81 |
| 1666828800000 | 4261.57 |
| 1666915200000 | 4135.15 |
| 1667174400000 | 4217.92 |
| 1667260800000 | 4352.4 |
| 1667347200000 | 4378.17 |
| 1667433600000 | 4295.34 |
| 1667520000000 | 4390.61 |
| 1667779200000 | 4491.36 |
| 1667865600000 | 4542.42 |
| 1667952000000 | 4597.5 |
| 1668038400000 | 4519.02 |
| 1668124800000 | 4906.04 |
| 1668384000000 | 4919.29 |
| 1668470400000 | 5145.74 |
| 1668556800000 | 5164.82 |
| 1668643200000 | 5089.38 |
| 1668729600000 | 5094.96 |
| 1668988800000 | 5006.05 |
| 1669075200000 | 4961.57 |
| 1669161600000 | 4987.92 |
| 1669248000000 | 5074.17 |
| 1669334400000 | 5040.81 |
| 1669593600000 | 4956.81 |
| 1669680000000 | 5087.74 |
| 1669766400000 | 5185.12 |
| 1669852800000 | 5300.28 |
| 1669939200000 | 5274.45 |
| 1670198400000 | 5359.05 |
| 1670284800000 | 5235.12 |
| 1670371200000 | 5147.2 |
| 1670457600000 | 5223.06 |
| 1670544000000 | 5326.63 |
| 1670803200000 | 5217.02 |
| 1670889600000 | 5232.68 |
| 1670976000000 | 5338.91 |
| 1671062400000 | 5247.36 |
| 1671148800000 | 5187.45 |
| 1671408000000 | 5183.89 |
| 1671494400000 | 5090.35 |
| 1671580800000 | 5100.1 |
| 1671667200000 | 5222.18 |
| 1671753600000 | 5122.9399 |
| 1672012800000 | 5127.25 |
| 1672099200000 | 5155.02 |
| 1672185600000 | 5125.05 |
| 1672272000000 | 5109.75 |
| 1672358400000 | 5100.78 |
| 1672617600000 | 5109.58 |
| 1672704000000 | 5185.16 |
| 1672790400000 | 5282.29 |
| 1672876800000 | 5343.25 |
| 1672963200000 | 5349.49 |
| 1673222400000 | 5551.55 |
| 1673308800000 | 5558.84 |
| 1673395200000 | 5581.58 |
| 1673481600000 | 5555.39 |
| 1673568000000 | 5631.04 |
| 1673827200000 | 5655.4 |
| 1673913600000 | 5641.9 |
| 1674000000000 | 5643.4399 |
| 1674086400000 | 5650.4799 |
| 1674172800000 | 5707.4 |
| 1674432000000 | 5720.32 |
| 1674518400000 | 5724.18 |
| 1674604800000 | 5759.07 |
| 1674691200000 | 5846.7299 |
| 1674777600000 | 5885.62 |
| 1675036800000 | 5911.2 |
| 1675123200000 | 5793.4799 |
| 1675209600000 | 5901.33 |
| 1675296000000 | 6002.49 |
| 1675382400000 | 5991.29 |
| 1675641600000 | 5794.78 |
| 1675728000000 | 5819.6899 |
| 1675814400000 | 5880.63 |
| 1675900800000 | 5922.41 |
| 1675987200000 | 5841.08 |
| 1676246400000 | 5805.99 |
| 1676332800000 | 5826.77 |
| 1676419200000 | 5729.09 |
| 1676505600000 | 5803.95 |
| 1676592000000 | 5672.63 |
| 1676851200000 | 5708.76 |
| 1676937600000 | 5609.54 |
| 1677024000000 | 5518.51 |
| 1677110400000 | 5595.57 |
| 1677196800000 | 5494.53 |
| 1677456000000 | 5462.99 |
| 1677542400000 | 5448.16 |
| 1677628800000 | 5599.43 |
| 1677715200000 | 5571.71 |
| 1677801600000 | 5607.47 |
| 1678060800000 | 5658.02 |
| 1678147200000 | 5618.76 |
| 1678233600000 | 5515.78 |
| 1678320000000 | 5451.74 |
| 1678406400000 | 5358.84 |
| 1678665600000 | 5463.36 |
| 1678752000000 | 5371.52 |
| 1678838400000 | 5403.82 |
| 1678924800000 | 5357.78 |
| 1679011200000 | 5483.25 |
| 1679270400000 | 5398.86 |
| 1679356800000 | 5441.49 |
| 1679443200000 | 5525.28 |
| 1679529600000 | 5706.75 |
| 1679616000000 | 5708.2299 |
| 1679875200000 | 5598.76 |
| 1679961600000 | 5634.54 |
| 1680048000000 | 5676.4 |
| 1680134400000 | 5719.12 |
| 1680220800000 | 5751.01 |
| 1680480000000 | 5711.24 |
| 1680566400000 | 5691.21 |
| 1680652800000 | 5702.58 |
| 1680739200000 | 5636.75 |
| 1680825600000 | 5678.95 |
| 1681084800000 | 5693.89 |
| 1681171200000 | 5663.27 |
| 1681257600000 | 5585.9 |
| 1681344000000 | 5576.93 |
| 1681430400000 | 5603.36 |
| 1681689600000 | 5598.01 |
| 1681776000000 | 5557.2 |
| 1681862400000 | 5492.06 |
| 1681948800000 | 5489.7 |
| 1682035200000 | 5435.82 |
| 1682294400000 | 5395.37 |
| 1682380800000 | 5279.31 |
| 1682467200000 | 5301.6 |
| 1682553600000 | 5315.95 |
| 1682640000000 | 5361.82 |
| 1682899200000 | 5361.61 |
| 1682985600000 | 5365.78 |
| 1683072000000 | 5325.21 |
| 1683158400000 | 5347.5 |
| 1683244800000 | 5374.52 |
| 1683504000000 | 5400.65 |
| 1683590400000 | 5352.4399 |
| 1683676800000 | 5319.24 |
| 1683763200000 | 5294.4399 |
| 1683849600000 | 5277.72 |
| 1684108800000 | 5331.28 |
| 1684195200000 | 5388.86 |
| 1684281600000 | 5415.9799 |
| 1684368000000 | 5462.47 |
| 1684454400000 | 5501 |
| 1684713600000 | 5552.14 |
| 1684800000000 | 5528.61 |
| 1684886400000 | 5488.2 |
| 1684972800000 | 5502.51 |
| 1685059200000 | 5626.65 |
| 1685318400000 | 5610.7 |
| 1685404800000 | 5648.25 |
| 1685491200000 | 5576.83 |
| 1685577600000 | 5592.01 |
| 1685664000000 | 5752.78 |
| 1685923200000 | 5727.3 |
| 1686009600000 | 5714.57 |
| 1686096000000 | 5770.68 |
| 1686182400000 | 5730.95 |
| 1686268800000 | 5809.1 |
| 1686528000000 | 5845.08 |
| 1686614400000 | 5982.86 |
| 1686700800000 | 5968.4399 |
| 1686787200000 | 6039.66 |
| 1686873600000 | 6069.11 |
| 1687132800000 | 6008.55 |
| 1687219200000 | 5936.8 |
| 1687305600000 | 5857.55 |
| 1687392000000 | 5857.43 |
| 1687478400000 | 5813.56 |
| 1687737600000 | 5780.16 |
| 1687824000000 | 5814.4 |
| 1687910400000 | 5800.07 |
| 1687996800000 | 5763.25 |
| 1688083200000 | 5763.08 |
| 1688342400000 | 5856.53 |
| 1688428800000 | 5902.93 |
| 1688515200000 | 5855.8 |
| 1688601600000 | 5741.59 |
| 1688688000000 | 5692.13 |
| 1688947200000 | 5683.65 |
| 1689033600000 | 5805.3 |
| 1689120000000 | 5887.9799 |
| 1689206400000 | 6027.9799 |
| 1689292800000 | 6137.22 |
| 1689552000000 | 6123.77 |
| 1689638400000 | 6050.86 |
| 1689724800000 | 6001.95 |
| 1689811200000 | 5964.15 |
| 1689897600000 | 5873.99 |
| 1690156800000 | 5859.7 |
| 1690243200000 | 5987.9799 |
| 1690329600000 | 5964.14 |
| 1690416000000 | 6021.99 |
| 1690502400000 | 6064.78 |
| 1690761600000 | 6059.84 |
| 1690848000000 | 6079.46 |
| 1690934400000 | 5910.83 |
| 1691020800000 | 5896.49 |
| 1691107200000 | 5878.2 |
| 1691366400000 | 5912.33 |
| 1691452800000 | 5806.9799 |
| 1691539200000 | 5836.33 |
| 1691625600000 | 5798.1899 |
| 1691712000000 | 5722.21 |
| 1691971200000 | 5674.16 |
| 1692057600000 | 5673.27 |
| 1692144000000 | 5655.77 |
| 1692230400000 | 5660.88 |
| 1692316800000 | 5577.38 |
| 1692576000000 | 5545.42 |
| 1692662400000 | 5589.97 |
| 1692748800000 | 5630.4399 |
| 1692835200000 | 5778.95 |
| 1692921600000 | 5643.72 |
| 1693180800000 | 5674.49 |
| 1693267200000 | 5747.16 |
| 1693353600000 | 5766.85 |
| 1693440000000 | 5742.14 |
| 1693526400000 | 5802.83 |
| 1693785600000 | 5875.39 |
| 1693872000000 | 5825.13 |
| 1693958400000 | 5800.1 |
| 1694044800000 | 5728.16 |
| 1694131200000 | 5703.02 |
| 1694390400000 | 5705.81 |
| 1694476800000 | 5735.88 |
| 1694563200000 | 5720.12 |
| 1694649600000 | 5793.58 |
| 1694736000000 | 5823.51 |
| 1694995200000 | 5714.4799 |
| 1695081600000 | 5686.86 |
| 1695168000000 | 5628.63 |
| 1695254400000 | 5531.03 |
| 1695340800000 | 5602.43 |
| 1695600000000 | 5563.88 |
| 1695686400000 | 5484.03 |
| 1695772800000 | 5505.34 |
| 1695859200000 | 5476.84 |
| 1695945600000 | 5514.37 |
| 1696204800000 | 5571.08 |
| 1696291200000 | 5502.8 |
| 1696377600000 | 5434.13 |
| 1696464000000 | 5495.75 |
| 1696550400000 | 5564.71 |
| 1696809600000 | 5573.82 |
| 1696896000000 | 5613.36 |
| 1696982400000 | 5699.88 |
| 1697068800000 | 5735.87 |
| 1697155200000 | 5665.01 |
| 1697414400000 | 5595.57 |
| 1697500800000 | 5611.59 |
| 1697587200000 | 5532.95 |
| 1697673600000 | 5486.78 |
| 1697760000000 | 5482.21 |
| 1698019200000 | 5415.45 |
| 1698105600000 | 5428.95 |
| 1698192000000 | 5446.56 |
| 1698278400000 | 5346.2299 |
| 1698364800000 | 5396.46 |
| 1698624000000 | 5417.6899 |
| 1698710400000 | 5339.74 |
| 1698796800000 | 5332.38 |
| 1698883200000 | 5453.62 |
| 1698969600000 | 5567.45 |
| 1699228800000 | 5703.11 |
| 1699315200000 | 5682.77 |
| 1699401600000 | 5684.79 |
| 1699488000000 | 5677.54 |
| 1699574400000 | 5620.95 |
| 1699833600000 | 5707.01 |
| 1699920000000 | 5715.2299 |
| 1700006400000 | 5887.68 |
| 1700092800000 | 5900.77 |
| 1700179200000 | 5871.34 |
| 1700438400000 | 5945.43 |
| 1700524800000 | 5996.02 |
| 1700611200000 | 5956.79 |
| 1700697600000 | 5976.91 |
| 1700784000000 | 5917.59 |
| 1701043200000 | 5894.87 |
| 1701129600000 | 5975.4 |
| 1701216000000 | 5968.39 |
| 1701302400000 | 6025.27 |
| 1701388800000 | 5961.77 |
| 1701648000000 | 5930.42 |
| 1701734400000 | 5848.9399 |
| 1701820800000 | 5881.7 |
| 1701907200000 | 5843.17 |
| 1701993600000 | 5901.3 |
| 1702252800000 | 5905.07 |
| 1702339200000 | 5949.96 |
| 1702425600000 | 5925.75 |
| 1702512000000 | 6035.91 |
| 1702598400000 | 6125.03 |
| 1702857600000 | 6091.4399 |
| 1702944000000 | 6064.99 |
| 1703030400000 | 6072.65 |
| 1703116800000 | 6053.36 |
| 1703203200000 | 5944.22 |
| 1703462400000 | 5953.16 |
| 1703548800000 | 5991.22 |
| 1703635200000 | 6094.33 |
| 1703721600000 | 6168.93 |
| 1703808000000 | 6180.9799 |
| 1704153600000 | 6131.36 |
| 1704240000000 | 6021.42 |
| 1704326400000 | 6015.05 |
| 1704412800000 | 5977.79 |
| 1704672000000 | 5960 |
| 1704758400000 | 5960.06 |
| 1704844800000 | 5924.11 |
| 1704931200000 | 5991.82 |
| 1705017600000 | 6009.1899 |
| 1705276800000 | 5997.1 |
| 1705363200000 | 5890.52 |
| 1705449600000 | 5783.78 |
| 1705536000000 | 5833.86 |
| 1705622400000 | 5983.03 |
| 1705881600000 | 5966.43 |
| 1705968000000 | 6007.35 |
| 1706054400000 | 6076.31 |
| 1706140800000 | 6135.2299 |
| 1706227200000 | 6076.21 |
| 1706486400000 | 6063.02 |
| 1706572800000 | 6013.21 |
| 1706659200000 | 5924.3 |
| 1706745600000 | 5931.01 |
| 1706832000000 | 6019.96 |
| 1707091200000 | 6002.71 |
| 1707177600000 | 6119.4799 |
| 1707264000000 | 6115.47 |
| 1707350400000 | 6108.74 |
| 1707436800000 | 6102.6 |
| 1707696000000 | 6120.71 |
| 1707782400000 | 6126.22 |
| 1707868800000 | 6138.46 |
| 1707955200000 | 6313.04 |
| 1708041600000 | 6318.3 |
| 1708300800000 | 6272.32 |
| 1708387200000 | 6273.4399 |
| 1708473600000 | 6256.62 |
| 1708560000000 | 6359.95 |
| 1708646400000 | 6375.67 |
| 1708905600000 | 6360.86 |
| 1708992000000 | 6342.51 |
| 1709078400000 | 6290.12 |
| 1709164800000 | 6282.52 |
| 1709251200000 | 6306.71 |
| 1709510400000 | 6440.38 |
| 1709596800000 | 6386.15 |
| 1709683200000 | 6439.51 |
| 1709769600000 | 6504.81 |
| 1709856000000 | 6568.05 |
| 1710115200000 | 6566.87 |
| 1710201600000 | 6682.3 |
| 1710288000000 | 6692.47 |
| 1710374400000 | 6684.4399 |
| 1710460800000 | 6564.77 |
| 1710720000000 | 6642.68 |
| 1710806400000 | 6560.15 |
| 1710892800000 | 6540.97 |
| 1710979200000 | 6695.29 |
| 1711065600000 | 6636.36 |
| 1711324800000 | 6629.05 |
| 1711411200000 | 6666.95 |
| 1711497600000 | 6648.49 |
| 1711584000000 | 6671.96 |
| 1711670400000 | 6720.65 |
| 1711929600000 | 6696.87 |
| 1712016000000 | 6787.33 |
| 1712102400000 | 6733.55 |
| 1712188800000 | 6755.67 |
| 1712275200000 | 6753.02 |
| 1712534400000 | 6731.35 |
| 1712620800000 | 6835.76 |
| 1712707200000 | 6880.81 |
| 1712793600000 | 6864.18 |
| 1712880000000 | 6805.66 |
| 1713139200000 | 6685.04 |
| 1713225600000 | 6497.05 |
| 1713312000000 | 6559.1 |
| 1713398400000 | 6604.78 |
| 1713484800000 | 6343.32 |
| 1713744000000 | 6355.08 |
| 1713830400000 | 6472.01 |
| 1713916800000 | 6712.13 |
| 1714003200000 | 6592.25 |
| 1714089600000 | 6735.05 |
| 1714348800000 | 6786.35 |
| 1714435200000 | 6745.81 |
| 1714521600000 | 6745.78 |
| 1714608000000 | 6775.88 |
| 1714694400000 | 6859.38 |
| 1714953600000 | 6926.02 |
| 1715040000000 | 6956.59 |
| 1715126400000 | 6936.04 |
| 1715212800000 | 6947.91 |
| 1715299200000 | 6970.27 |
| 1715558400000 | 7053.03 |
| 1715644800000 | 7113.96 |
| 1715731200000 | 7170.13 |
| 1715817600000 | 7307.46 |
| 1715904000000 | 7262.62 |
| 1716163200000 | 7254.64 |
| 1716249600000 | 7203.3 |
| 1716336000000 | 7314.28 |
| 1716422400000 | 7361.48 |
| 1716508800000 | 7289.06 |
| 1716768000000 | 7385.39 |
| 1716854400000 | 7385.98 |
| 1716940800000 | 7265.54 |
| 1717027200000 | 7119.65 |
| 1717113600000 | 6985.15 |
| 1717372800000 | 7163.98 |
| 1717459200000 | 7125.03 |
| 1717545600000 | 7201.62 |
| 1717632000000 | 7369.41 |
| 1717718400000 | 7331.15 |
| 1717977600000 | 7311.83 |
| 1718064000000 | 7315.33 |
| 1718150400000 | 7408.22 |
| 1718236800000 | 7553.95 |
| 1718323200000 | 7570.09 |
| 1718582400000 | 7569.8 |
| 1718668800000 | 7650.6 |
| 1718755200000 | 7875.08 |
| 1718841600000 | 7900.83 |
| 1718928000000 | 7803.71 |
| 1719187200000 | 7650.5 |
| 1719273600000 | 7657.91 |
| 1719360000000 | 7716.01 |
| 1719446400000 | 7676.21 |
| 1719532800000 | 7712.52 |
| 1719792000000 | 7709.28 |
| 1719878400000 | 7635.64 |
| 1719964800000 | 7750.77 |
| 1720051200000 | 7904.39 |
| 1720137600000 | 7898.2 |
| 1720396800000 | 8006.58 |
| 1720483200000 | 8047.78 |
| 1720569600000 | 8049.57 |
| 1720656000000 | 8217.7 |
| 1720742400000 | 8133.09 |
| 1721001600000 | 8082.56 |
| 1721088000000 | 8078.06 |
| 1721174400000 | 7959.51 |
| 1721260800000 | 7843.93 |
| 1721347200000 | 7670.31 |
| 1721606400000 | 7546.45 |
| 1721692800000 | 7662 |
| 1721779200000 | 7640.77 |
| 1721865600000 | 7551.77 |
| 1721952000000 | 7377.27 |
| 1722211200000 | 7420.49 |
| 1722297600000 | 7395.58 |
| 1722384000000 | 7443.94 |
| 1722470400000 | 7560.5 |
| 1722556800000 | 7216.67 |
| 1722816000000 | 6786.96 |
| 1722902400000 | 6990.86 |
| 1722988800000 | 7226.53 |
| 1723075200000 | 7131.6 |
| 1723161600000 | 7334.25 |
| 1723420800000 | 7414.3 |
| 1723507200000 | 7438.5 |
| 1723593600000 | 7507.61 |
| 1723680000000 | 7458.36 |
| 1723766400000 | 7648.68 |
| 1724025600000 | 7720.36 |
| 1724112000000 | 7736.31 |
| 1724198400000 | 7662.21 |
| 1724284800000 | 7657.34 |
| 1724371200000 | 7629 |
| 1724630400000 | 7685.61 |
| 1724716800000 | 7628.34 |
| 1724803200000 | 7664.64 |
| 1724889600000 | 7658.34 |
| 1724976000000 | 7695.34 |
| 1725235200000 | 7660.16 |
| 1725321600000 | 7614.64 |
| 1725408000000 | 7324.58 |
| 1725494400000 | 7382.65 |
| 1725580800000 | 7445.05 |
| 1725840000000 | 7328.03 |
| 1725926400000 | 7317.09 |
| 1726012800000 | 7321.51 |
| 1726099200000 | 7548.95 |
| 1726185600000 | 7580.19 |
| 1726444800000 | 7634.06 |
| 1726531200000 | 7650.55 |
| 1726617600000 | 7562.44 |
| 1726704000000 | 7689.96 |
| 1726790400000 | 7748.22 |
| 1727049600000 | 7770 |
| 1727136000000 | 7934.64 |
| 1727222400000 | 8050.84 |
| 1727308800000 | 8298.1 |
| 1727395200000 | 8394.28 |
| 1727654400000 | 8283.57 |
| 1727740800000 | 8345.76 |
| 1727827200000 | 8524.8 |
| 1727913600000 | 8496.72 |
| 1728000000000 | 8582.1 |
| 1728259200000 | 8686.84 |
| 1728345600000 | 8405.77 |
| 1728432000000 | 8434.77 |
| 1728518400000 | 8476.81 |
| 1728604800000 | 8569.7 |
| 1728864000000 | 8529.57 |
| 1728950400000 | 8494.5 |
| 1729036800000 | 8389.69 |
| 1729123200000 | 8364.77 |
| 1729209600000 | 8606.5 |
| 1729468800000 | 8590.76 |
| 1729555200000 | 8562.33 |
| 1729641600000 | 8563.89 |
| 1729728000000 | 8478.1 |
| 1729814400000 | 8515.08 |
| 1730073600000 | 8470.9599 |
| 1730160000000 | 8415.77 |
| 1730246400000 | 8344.56 |
| 1730332800000 | 8283.03 |
| 1730419200000 | 8319.73 |
| 1730678400000 | 8412.89 |
| 1730764800000 | 8504.57 |
| 1730851200000 | 8495.33 |
| 1730937600000 | 8599.9 |
| 1731024000000 | 8624.58 |
| 1731283200000 | 8553 |
| 1731369600000 | 8306.36 |
| 1731456000000 | 8258.27 |
| 1731542400000 | 8184.07 |
| 1731628800000 | 8192.84 |
| 1731888000000 | 8120 |
| 1731974400000 | 8230.68 |
| 1732060800000 | 8201.52 |
| 1732147200000 | 8068.58 |
| 1732233600000 | 8133.48 |
| 1732492800000 | 8127.56 |
| 1732579200000 | 8060.35 |
| 1732665600000 | 8046.91 |
| 1732752000000 | 8002.01 |
| 1732838400000 | 7979.01 |
| 1733097600000 | 8114.63 |
| 1733184000000 | 8205.83 |
| 1733270400000 | 8284.89 |
| 1733356800000 | 8315.56 |
| 1733443200000 | 8329.03 |
| 1733702400000 | 8417.9599 |
| 1733788800000 | 8358.75 |
| 1733875200000 | 8279.28 |
| 1733961600000 | 8368.78 |
| 1734048000000 | 8341.6299 |
| 1734307200000 | 8337.84 |
| 1734393600000 | 8317.22 |
| 1734480000000 | 8382.42 |
| 1734566400000 | 8279.74 |
| 1734652800000 | 8167.53 |
| 1734912000000 | 8290.33 |
| 1734998400000 | 8286.43 |
| 1735084800000 | 8307.8 |
| 1735171200000 | 8304.55 |
| 1735257600000 | 8313.03 |
| 1735516800000 | 8281.4 |
| 1735603200000 | 8211.54 |
| 1735776000000 | 8136.78 |
| 1735862400000 | 8172.76 |
| 1736121600000 | 8351.19 |
| 1736208000000 | 8313.41 |
| 1736294400000 | 8172.53 |
| 1736380800000 | 8123.7 |
| 1736467200000 | 8082.21 |
| 1736726400000 | 7881.37 |
| 1736812800000 | 7998.15 |
| 1736899200000 | 7955.12 |
| 1736985600000 | 8127.7 |
| 1737072000000 | 8168.41 |
| 1737331200000 | 8271.86 |
| 1737417600000 | 8278.79 |
| 1737504000000 | 8322.33 |
| 1737590400000 | 8308.33 |
| 1737676800000 | 8381.45 |
| 1737936000000 | 8362.82 |
| 1738022400000 | 8375.98 |
| 1738108800000 | 8402.12 |
| 1738195200000 | 8400.57 |
| 1738281600000 | 8365.7 |
| STOXX Emerging Markets Technology | STOXX Emerging Markets | |
|---|---|---|
| 2018 | -20.919081428554 | -15.67852486957 |
| 2019 | 37.79278331015 | 20.650968691234 |
| 2020 | 59.610249045695 | 19.026347226938 |
| 2021 | 1.0859923776036 | -3.2871038052987 |
| 2022 | -31.135961377233 | -21.206620358924 |
| 2023 | 21.177153298124 | 11.265656296475 |
| 2024 | 32.70723569627 | 8.1096853899362 |
| 2025 | 24.584328558135 | 12.792297588006 |
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 | 36.445% |
| TENCENT HOLDINGS | Technology | China | 13.587% |
| MEITUAN | Technology | China | 4.530% |
| PDD HOLDINGS ADR | Technology | China | 3.623% |
| Infosys Ltd | Technology | India | 3.521% |
| SK HYNIX INC | Technology | South Korea | 3.219% |
| MediaTek Inc | Technology | Taiwan | 3.103% |
| Hon Hai Precision Industry Co | Technology | Taiwan | 2.886% |
| Tata Consultancy Services Ltd | Technology | India | 2.097% |
| Naspers Ltd | Technology | South Africa | 1.375% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 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.