Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Emerging Markets Basic Materials
- 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 Basic Materials 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 Basic Materials Industry. STOXX Emerging Markets Basic Materials 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 Basic Materials | 1,605.6 | 449.5 | 1.7 | 0.4 | 35.5 | 0.0 | 7.9 | 0.0 | 5.4 |
| STOXX Emerging Markets | 24,564.2 | 8,370.6 | 3.7 | 0.8 | 665.4 | 0.0 | 7.9 | 0.0 | 6.7 |
Supersector weighting (top 10)
| Basic Resources | 72.1 |
|---|---|
| Chemicals | 27.9 |
Country weighting
| India | 24.2 |
|---|---|
| China | 18.2 |
| Brazil | 10.3 |
| Saudi Arabia | 9.4 |
| South Africa | 8.8 |
| South Korea | 8.1 |
| Taiwan | 5.7 |
| Mexico | 4.3 |
| Indonesia | 2.8 |
| Qatar | 2.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Emerging Markets Basic Materials | 6.5 | 6.3 | -6.8 | -23.7 | 58.7 | N/A | N/A | -6.8 | -8.6 | 9.7 |
| STOXX Emerging Markets | 0.7 | 1.8 | 7.4 | 6.5 | 48.1 | N/A | N/A | 7.4 | 2.1 | 8.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets Basic Materials | N/A | N/A | 14.8 | 16.9 | 18.6 | N/A | N/A | -0.7 | -0.7 | 0.4 |
| STOXX Emerging Markets | N/A | N/A | 13.6 | 14.8 | 16.0 | N/A | N/A | 0.3 | -0.1 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets Basic Materials | 0.9 | 0.8 | 0.8 | 0.8 | 0.8 | 8.2 | 9.6 | 9.1 | 9.9 | 11.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets Basic Materials | 0.9 | 0.8 | 0.9 | 0.9 | 0.9 | 8.5 | 1.9 | -1.6 | -1.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of March 31, 2025
INDUSTRY INDICES
STOXX Emerging Markets Basic Materials
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 Basic Materials | 22.8 | 13.6 | 17.3 | 13.0 | 1.5 | 2.4 | 0.8 | -180.3 |
| STOXX Emerging Markets | 14.7 | 12.8 | 13.7 | 12.5 | 1.7 | 2.7 | 0.9 | 1.4 |
Performance and annual returns
| STOXX Emerging Markets Basic Materials | |
|---|---|
| 1222041600000 | 1000 |
| 1222128000000 | 965.39 |
| 1222214400000 | 962.47 |
| 1222300800000 | 969.28 |
| 1222387200000 | 944.67 |
| 1222646400000 | 867.86 |
| 1222732800000 | 876.64 |
| 1222819200000 | 872.66 |
| 1222905600000 | 802.94 |
| 1222992000000 | 775.68 |
| 1223251200000 | 684.41 |
| 1223337600000 | 662.72 |
| 1223424000000 | 608.83 |
| 1223510400000 | 626.01 |
| 1223596800000 | 613.59 |
| 1223856000000 | 659.95 |
| 1223942400000 | 695.87 |
| 1224028800000 | 623.19 |
| 1224115200000 | 573.6 |
| 1224201600000 | 577.57 |
| 1224460800000 | 610.96 |
| 1224547200000 | 594.25 |
| 1224633600000 | 538.19 |
| 1224720000000 | 515.77 |
| 1224806400000 | 472.29 |
| 1225065600000 | 458.54 |
| 1225152000000 | 500.05 |
| 1225238400000 | 528.77 |
| 1225324800000 | 591.27 |
| 1225411200000 | 604.73 |
| 1225670400000 | 611.95 |
| 1225756800000 | 636.95 |
| 1225843200000 | 626.59 |
| 1225929600000 | 576.15 |
| 1226016000000 | 577.73 |
| 1226275200000 | 604.22 |
| 1226361600000 | 579.05 |
| 1226448000000 | 549.52 |
| 1226534400000 | 535.05 |
| 1226620800000 | 541.03 |
| 1226880000000 | 527.42 |
| 1226966400000 | 510.16 |
| 1227052800000 | 491.67 |
| 1227139200000 | 462.81 |
| 1227225600000 | 455.66 |
| 1227484800000 | 490.33 |
| 1227571200000 | 507.71 |
| 1227657600000 | 524.05 |
| 1227744000000 | 540.49 |
| 1227830400000 | 538.18 |
| 1228089600000 | 511 |
| 1228176000000 | 498.26 |
| 1228262400000 | 499.14 |
| 1228348800000 | 492.89 |
| 1228435200000 | 484.56 |
| 1228694400000 | 536.22 |
| 1228780800000 | 540.8 |
| 1228867200000 | 573.35 |
| 1228953600000 | 581.46 |
| 1229040000000 | 567.72 |
| 1229299200000 | 578.66 |
| 1229385600000 | 589.13 |
| 1229472000000 | 606.74 |
| 1229558400000 | 604.16 |
| 1229644800000 | 593.09 |
| 1229904000000 | 574.3 |
| 1229990400000 | 559.3 |
| 1230076800000 | 559.29 |
| 1230163200000 | 559.45 |
| 1230249600000 | 564.67 |
| 1230508800000 | 573.49 |
| 1230595200000 | 587.12 |
| 1230681600000 | 586.69 |
| 1230854400000 | 610.02 |
| 1231113600000 | 633.59 |
| 1231200000000 | 657.75 |
| 1231286400000 | 654.67 |
| 1231372800000 | 641.95 |
| 1231459200000 | 630.45 |
| 1231718400000 | 598.1 |
| 1231804800000 | 596.13 |
| 1231891200000 | 575.4 |
| 1231977600000 | 562.49 |
| 1232064000000 | 580.08 |
| 1232323200000 | 575.82 |
| 1232409600000 | 554.55 |
| 1232496000000 | 554.74 |
| 1232582400000 | 553.39 |
| 1232668800000 | 547.78 |
| 1232928000000 | 564.9 |
| 1233014400000 | 570.91 |
| 1233100800000 | 590.08 |
| 1233187200000 | 586.23 |
| 1233273600000 | 579.4 |
| 1233532800000 | 571.01 |
| 1233619200000 | 585.17 |
| 1233705600000 | 605.28 |
| 1233792000000 | 613.7 |
| 1233878400000 | 644.93 |
| 1234137600000 | 646.42 |
| 1234224000000 | 637.46 |
| 1234310400000 | 627.07 |
| 1234396800000 | 611.37 |
| 1234483200000 | 628.76 |
| 1234742400000 | 621.57 |
| 1234828800000 | 591.91 |
| 1234915200000 | 585.88 |
| 1235001600000 | 591.38 |
| 1235088000000 | 563.12 |
| 1235347200000 | 568.19 |
| 1235433600000 | 554.27 |
| 1235520000000 | 547.26 |
| 1235606400000 | 549.76 |
| 1235692800000 | 542.57 |
| 1235952000000 | 514.47 |
| 1236038400000 | 516.29 |
| 1236124800000 | 547.47 |
| 1236211200000 | 536.96 |
| 1236297600000 | 535.49 |
| 1236556800000 | 531.01 |
| 1236643200000 | 555.49 |
| 1236729600000 | 569.39 |
| 1236816000000 | 572.09 |
| 1236902400000 | 577.15 |
| 1237161600000 | 590.24 |
| 1237248000000 | 594.72 |
| 1237334400000 | 590.64 |
| 1237420800000 | 613.87 |
| 1237507200000 | 621.26 |
| 1237766400000 | 651.01 |
| 1237852800000 | 645.27 |
| 1237939200000 | 656.64 |
| 1238025600000 | 668.28 |
| 1238112000000 | 651.69 |
| 1238371200000 | 616.23 |
| 1238457600000 | 624.06 |
| 1238544000000 | 640.46 |
| 1238630400000 | 672.9 |
| 1238716800000 | 679.54 |
| 1238976000000 | 675.82 |
| 1239062400000 | 667.18 |
| 1239148800000 | 667.72 |
| 1239235200000 | 696.49 |
| 1239321600000 | 703.52 |
| 1239580800000 | 702.59 |
| 1239667200000 | 706.93 |
| 1239753600000 | 707.17 |
| 1239840000000 | 718.18 |
| 1239926400000 | 708.57 |
| 1240185600000 | 702.02 |
| 1240272000000 | 696.89 |
| 1240358400000 | 703.02 |
| 1240444800000 | 711.36 |
| 1240531200000 | 724.14 |
| 1240790400000 | 711.03 |
| 1240876800000 | 694.23 |
| 1240963200000 | 713.73 |
| 1241049600000 | 737.89 |
| 1241136000000 | 737.71 |
| 1241395200000 | 789.16 |
| 1241481600000 | 793.11 |
| 1241568000000 | 812.35 |
| 1241654400000 | 816.84 |
| 1241740800000 | 835.36 |
| 1242000000000 | 841.79 |
| 1242086400000 | 835.76 |
| 1242172800000 | 815.93 |
| 1242259200000 | 803.48 |
| 1242345600000 | 810.76 |
| 1242604800000 | 829.54 |
| 1242691200000 | 855.13 |
| 1242777600000 | 872.24 |
| 1242864000000 | 848.37 |
| 1242950400000 | 857.4 |
| 1243209600000 | 863 |
| 1243296000000 | 859.53 |
| 1243382400000 | 868.18 |
| 1243468800000 | 881.5 |
| 1243555200000 | 902.48 |
| 1243814400000 | 943.38 |
| 1243900800000 | 939.81 |
| 1243987200000 | 916.22 |
| 1244073600000 | 911.8 |
| 1244160000000 | 911.97 |
| 1244419200000 | 891.81 |
| 1244505600000 | 896.99 |
| 1244592000000 | 915.52 |
| 1244678400000 | 918.94 |
| 1244764800000 | 923.7 |
| 1245024000000 | 891.93 |
| 1245110400000 | 885.35 |
| 1245196800000 | 857.2 |
| 1245283200000 | 854.42 |
| 1245369600000 | 861.81 |
| 1245628800000 | 826.64 |
| 1245715200000 | 811.81 |
| 1245801600000 | 834.38 |
| 1245888000000 | 847.66 |
| 1245974400000 | 858.73 |
| 1246233600000 | 864.43 |
| 1246320000000 | 855.08 |
| 1246406400000 | 871.25 |
| 1246492800000 | 859.68 |
| 1246579200000 | 858.87 |
| 1246838400000 | 833.89 |
| 1246924800000 | 822.76 |
| 1247011200000 | 810.94 |
| 1247097600000 | 813.99 |
| 1247184000000 | 804.19 |
| 1247443200000 | 790.66 |
| 1247529600000 | 807.53 |
| 1247616000000 | 852.22 |
| 1247702400000 | 860.79 |
| 1247788800000 | 870.8 |
| 1248048000000 | 904.29 |
| 1248134400000 | 914.61 |
| 1248220800000 | 911.71 |
| 1248307200000 | 933.35 |
| 1248393600000 | 935.78 |
| 1248652800000 | 946.63 |
| 1248739200000 | 944.23 |
| 1248825600000 | 925.44 |
| 1248912000000 | 946.54 |
| 1248998400000 | 966.95 |
| 1249257600000 | 1005.89 |
| 1249344000000 | 1007.17 |
| 1249430400000 | 999.63 |
| 1249516800000 | 999.03 |
| 1249603200000 | 1001.44 |
| 1249862400000 | 998.91 |
| 1249948800000 | 977.91 |
| 1250035200000 | 984.55 |
| 1250121600000 | 1009.44 |
| 1250208000000 | 1006.16 |
| 1250467200000 | 957.25 |
| 1250553600000 | 964.1 |
| 1250640000000 | 957.66 |
| 1250726400000 | 975.59 |
| 1250812800000 | 993.31 |
| 1251072000000 | 1010.68 |
| 1251158400000 | 1003.03 |
| 1251244800000 | 988.26 |
| 1251331200000 | 977.24 |
| 1251417600000 | 989.67 |
| 1251676800000 | 971.94 |
| 1251763200000 | 970.26 |
| 1251849600000 | 952.64 |
| 1251936000000 | 973.58 |
| 1252022400000 | 988.34 |
| 1252281600000 | 1001.63 |
| 1252368000000 | 1030.75 |
| 1252454400000 | 1030.72 |
| 1252540800000 | 1041.03 |
| 1252627200000 | 1053.62 |
| 1252886400000 | 1046.06 |
| 1252972800000 | 1063.45 |
| 1253059200000 | 1095.77 |
| 1253145600000 | 1101.02 |
| 1253232000000 | 1097.18 |
| 1253491200000 | 1088.64 |
| 1253577600000 | 1109.69 |
| 1253664000000 | 1106.57 |
| 1253750400000 | 1090.66 |
| 1253836800000 | 1084.57 |
| 1254096000000 | 1087.15 |
| 1254182400000 | 1086.51 |
| 1254268800000 | 1087.52 |
| 1254355200000 | 1081.58 |
| 1254441600000 | 1071.94 |
| 1254700800000 | 1084.45 |
| 1254787200000 | 1112.69 |
| 1254873600000 | 1125.81 |
| 1254960000000 | 1145.23 |
| 1255046400000 | 1153.04 |
| 1255305600000 | 1156.77 |
| 1255392000000 | 1155.78 |
| 1255478400000 | 1201.22 |
| 1255564800000 | 1213.47 |
| 1255651200000 | 1200.83 |
| 1255910400000 | 1223.78 |
| 1255996800000 | 1209.06 |
| 1256083200000 | 1212.22 |
| 1256169600000 | 1211.39 |
| 1256256000000 | 1214.09 |
| 1256515200000 | 1216.93 |
| 1256601600000 | 1176.17 |
| 1256688000000 | 1120.68 |
| 1256774400000 | 1146.93 |
| 1256860800000 | 1124.87 |
| 1257120000000 | 1118.21 |
| 1257206400000 | 1120.3 |
| 1257292800000 | 1157.28 |
| 1257379200000 | 1164.31 |
| 1257465600000 | 1175.83 |
| 1257724800000 | 1215.18 |
| 1257811200000 | 1215.45 |
| 1257897600000 | 1221.34 |
| 1257984000000 | 1196.18 |
| 1258070400000 | 1202.5 |
| 1258329600000 | 1243.8 |
| 1258416000000 | 1245.88 |
| 1258502400000 | 1245.77 |
| 1258588800000 | 1226.52 |
| 1258675200000 | 1225.46 |
| 1258934400000 | 1241.18 |
| 1259020800000 | 1237.1 |
| 1259107200000 | 1250.75 |
| 1259193600000 | 1223.61 |
| 1259280000000 | 1211.18 |
| 1259539200000 | 1215.3 |
| 1259625600000 | 1249.64 |
| 1259712000000 | 1264.04 |
| 1259798400000 | 1266.89 |
| 1259884800000 | 1252.63 |
| 1260144000000 | 1243.08 |
| 1260230400000 | 1223.13 |
| 1260316800000 | 1215.24 |
| 1260403200000 | 1226.51 |
| 1260489600000 | 1243.19 |
| 1260748800000 | 1259.23 |
| 1260835200000 | 1253.69 |
| 1260921600000 | 1250.88 |
| 1261008000000 | 1215.58 |
| 1261094400000 | 1208.74 |
| 1261353600000 | 1199.3 |
| 1261440000000 | 1213.58 |
| 1261526400000 | 1229.72 |
| 1261612800000 | 1243.96 |
| 1261699200000 | 1243.64 |
| 1261958400000 | 1255.88 |
| 1262044800000 | 1255.88 |
| 1262131200000 | 1254.15 |
| 1262217600000 | 1261.71 |
| 1262563200000 | 1291.09 |
| 1262649600000 | 1313.6 |
| 1262736000000 | 1326.04 |
| 1262822400000 | 1319.59 |
| 1262908800000 | 1326.99 |
| 1263168000000 | 1359.64 |
| 1263254400000 | 1346.06 |
| 1263340800000 | 1333.97 |
| 1263427200000 | 1337.08 |
| 1263513600000 | 1325.79 |
| 1263772800000 | 1335.42 |
| 1263859200000 | 1337.69 |
| 1263945600000 | 1311.92 |
| 1264032000000 | 1277.75 |
| 1264118400000 | 1242.87 |
| 1264377600000 | 1237.08 |
| 1264464000000 | 1204.78 |
| 1264550400000 | 1185.47 |
| 1264636800000 | 1192.46 |
| 1264723200000 | 1177.72 |
| 1264982400000 | 1182.18 |
| 1265068800000 | 1203.44 |
| 1265155200000 | 1212.11 |
| 1265241600000 | 1160.43 |
| 1265328000000 | 1128.55 |
| 1265587200000 | 1130.07 |
| 1265673600000 | 1155.18 |
| 1265760000000 | 1158.9 |
| 1265846400000 | 1174.76 |
| 1265932800000 | 1172.08 |
| 1266192000000 | 1177.58 |
| 1266278400000 | 1193.89 |
| 1266364800000 | 1218.91 |
| 1266451200000 | 1223.69 |
| 1266537600000 | 1212.99 |
| 1266796800000 | 1218.3 |
| 1266883200000 | 1208.77 |
| 1266969600000 | 1198.41 |
| 1267056000000 | 1190.91 |
| 1267142400000 | 1211.66 |
| 1267401600000 | 1225.66 |
| 1267488000000 | 1243.66 |
| 1267574400000 | 1254.07 |
| 1267660800000 | 1258.6 |
| 1267747200000 | 1285.02 |
| 1268006400000 | 1294.5 |
| 1268092800000 | 1295.41 |
| 1268179200000 | 1300.33 |
| 1268265600000 | 1289.69 |
| 1268352000000 | 1296.14 |
| 1268611200000 | 1287 |
| 1268697600000 | 1304.13 |
| 1268784000000 | 1318.12 |
| 1268870400000 | 1307.01 |
| 1268956800000 | 1298.41 |
| 1269216000000 | 1287.04 |
| 1269302400000 | 1304.76 |
| 1269388800000 | 1300.14 |
| 1269475200000 | 1293.41 |
| 1269561600000 | 1300.14 |
| 1269820800000 | 1327.91 |
| 1269907200000 | 1335.69 |
| 1269993600000 | 1338.35 |
| 1270080000000 | 1362.46 |
| 1270166400000 | 1367.77 |
| 1270425600000 | 1379.64 |
| 1270512000000 | 1383.66 |
| 1270598400000 | 1386.38 |
| 1270684800000 | 1385.41 |
| 1270771200000 | 1394.77 |
| 1271030400000 | 1396.99 |
| 1271116800000 | 1384.86 |
| 1271203200000 | 1407.99 |
| 1271289600000 | 1410.57 |
| 1271376000000 | 1387.51 |
| 1271635200000 | 1355.82 |
| 1271721600000 | 1360.97 |
| 1271808000000 | 1364.48 |
| 1271894400000 | 1353.2 |
| 1271980800000 | 1357.65 |
| 1272240000000 | 1376.9 |
| 1272326400000 | 1341.53 |
| 1272412800000 | 1321.25 |
| 1272499200000 | 1347.86 |
| 1272585600000 | 1336.14 |
| 1272844800000 | 1312.72 |
| 1272931200000 | 1266.45 |
| 1273017600000 | 1246.3 |
| 1273104000000 | 1214.85 |
| 1273190400000 | 1181.02 |
| 1273449600000 | 1247.32 |
| 1273536000000 | 1236.07 |
| 1273622400000 | 1252.64 |
| 1273708800000 | 1250.53 |
| 1273795200000 | 1217.63 |
| 1274054400000 | 1189.73 |
| 1274140800000 | 1175.08 |
| 1274227200000 | 1130.41 |
| 1274313600000 | 1076.26 |
| 1274400000000 | 1102.44 |
| 1274659200000 | 1108.17 |
| 1274745600000 | 1068.35 |
| 1274832000000 | 1097.48 |
| 1274918400000 | 1145.32 |
| 1275004800000 | 1163.5 |
| 1275264000000 | 1174.84 |
| 1275350400000 | 1148.08 |
| 1275436800000 | 1151.76 |
| 1275523200000 | 1168.32 |
| 1275609600000 | 1128.39 |
| 1275868800000 | 1089.09 |
| 1275955200000 | 1094.29 |
| 1276041600000 | 1106.19 |
| 1276128000000 | 1131.99 |
| 1276214400000 | 1146.32 |
| 1276473600000 | 1164.8 |
| 1276560000000 | 1179.75 |
| 1276646400000 | 1183.56 |
| 1276732800000 | 1185.98 |
| 1276819200000 | 1185.32 |
| 1277078400000 | 1229.23 |
| 1277164800000 | 1215.27 |
| 1277251200000 | 1207.14 |
| 1277337600000 | 1195.48 |
| 1277424000000 | 1189.63 |
| 1277683200000 | 1191.74 |
| 1277769600000 | 1143.19 |
| 1277856000000 | 1125.88 |
| 1277942400000 | 1113.11 |
| 1278028800000 | 1122.18 |
| 1278288000000 | 1124.21 |
| 1278374400000 | 1144.53 |
| 1278460800000 | 1150.07 |
| 1278547200000 | 1164.38 |
| 1278633600000 | 1176.13 |
| 1278892800000 | 1170.51 |
| 1278979200000 | 1177.63 |
| 1279065600000 | 1170.35 |
| 1279152000000 | 1164.86 |
| 1279238400000 | 1153.01 |
| 1279497600000 | 1153.31 |
| 1279584000000 | 1180.68 |
| 1279670400000 | 1205.26 |
| 1279756800000 | 1229.08 |
| 1279843200000 | 1238.93 |
| 1280102400000 | 1242.46 |
| 1280188800000 | 1242.87 |
| 1280275200000 | 1243.83 |
| 1280361600000 | 1247.31 |
| 1280448000000 | 1238.86 |
| 1280707200000 | 1278.13 |
| 1280793600000 | 1278.32 |
| 1280880000000 | 1285.65 |
| 1280966400000 | 1289.37 |
| 1281052800000 | 1286.55 |
| 1281312000000 | 1292.98 |
| 1281398400000 | 1276.77 |
| 1281484800000 | 1245.62 |
| 1281571200000 | 1237.76 |
| 1281657600000 | 1242.61 |
| 1281916800000 | 1248.95 |
| 1282003200000 | 1269.1 |
| 1282089600000 | 1273.62 |
| 1282176000000 | 1271.26 |
| 1282262400000 | 1258.81 |
| 1282521600000 | 1249.74 |
| 1282608000000 | 1225.99 |
| 1282694400000 | 1205.81 |
| 1282780800000 | 1213.77 |
| 1282867200000 | 1229.4 |
| 1283126400000 | 1227.4 |
| 1283212800000 | 1226.99 |
| 1283299200000 | 1263.11 |
| 1283385600000 | 1268.04 |
| 1283472000000 | 1271.39 |
| 1283731200000 | 1277.05 |
| 1283817600000 | 1277.18 |
| 1283904000000 | 1278.48 |
| 1283990400000 | 1283.32 |
| 1284076800000 | 1283.04 |
| 1284336000000 | 1311.27 |
| 1284422400000 | 1313.96 |
| 1284508800000 | 1312.82 |
| 1284595200000 | 1298.36 |
| 1284681600000 | 1296.33 |
| 1284940800000 | 1308.25 |
| 1285027200000 | 1305.81 |
| 1285113600000 | 1317.3 |
| 1285200000000 | 1315.39 |
| 1285286400000 | 1331.28 |
| 1285545600000 | 1345.9 |
| 1285632000000 | 1353.03 |
| 1285718400000 | 1359.16 |
| 1285804800000 | 1369.16 |
| 1285891200000 | 1388.87 |
| 1286150400000 | 1386.97 |
| 1286236800000 | 1395.14 |
| 1286323200000 | 1411.58 |
| 1286409600000 | 1407.49 |
| 1286496000000 | 1402.89 |
| 1286755200000 | 1416.14 |
| 1286841600000 | 1402.68 |
| 1286928000000 | 1419.05 |
| 1287014400000 | 1435.38 |
| 1287100800000 | 1433.4 |
| 1287360000000 | 1431.01 |
| 1287446400000 | 1394.38 |
| 1287532800000 | 1408.19 |
| 1287619200000 | 1407.67 |
| 1287705600000 | 1405.3 |
| 1287964800000 | 1418.43 |
| 1288051200000 | 1420.15 |
| 1288137600000 | 1395.92 |
| 1288224000000 | 1399.33 |
| 1288310400000 | 1403.81 |
| 1288569600000 | 1421.15 |
| 1288656000000 | 1425.86 |
| 1288742400000 | 1434.57 |
| 1288828800000 | 1469.8 |
| 1288915200000 | 1479.9 |
| 1289174400000 | 1487.68 |
| 1289260800000 | 1500.65 |
| 1289347200000 | 1491.44 |
| 1289433600000 | 1481.13 |
| 1289520000000 | 1456.6 |
| 1289779200000 | 1447.07 |
| 1289865600000 | 1419.9 |
| 1289952000000 | 1416.3 |
| 1290038400000 | 1447.52 |
| 1290124800000 | 1440.97 |
| 1290384000000 | 1438.03 |
| 1290470400000 | 1404.35 |
| 1290556800000 | 1425.57 |
| 1290643200000 | 1423 |
| 1290729600000 | 1391.18 |
| 1290988800000 | 1389.74 |
| 1291075200000 | 1386.45 |
| 1291161600000 | 1423.86 |
| 1291248000000 | 1451.37 |
| 1291334400000 | 1471.65 |
| 1291593600000 | 1484.9 |
| 1291680000000 | 1500.26 |
| 1291766400000 | 1472 |
| 1291852800000 | 1473.54 |
| 1291939200000 | 1474.8 |
| 1292198400000 | 1502.65 |
| 1292284800000 | 1526.6 |
| 1292371200000 | 1517.81 |
| 1292457600000 | 1507.81 |
| 1292544000000 | 1506.27 |
| 1292803200000 | 1498.8 |
| 1292889600000 | 1524.8 |
| 1292976000000 | 1524.64 |
| 1293062400000 | 1527.15 |
| 1293148800000 | 1528.75 |
| 1293408000000 | 1514.75 |
| 1293494400000 | 1514.89 |
| 1293580800000 | 1533.12 |
| 1293667200000 | 1549.51 |
| 1293753600000 | 1558.14 |
| 1294012800000 | 1583.99 |
| 1294099200000 | 1589.82 |
| 1294185600000 | 1590.58 |
| 1294272000000 | 1573.35 |
| 1294358400000 | 1558.02 |
| 1294617600000 | 1544.01 |
| 1294704000000 | 1562.22 |
| 1294790400000 | 1599.53 |
| 1294876800000 | 1596.01 |
| 1294963200000 | 1585.85 |
| 1295222400000 | 1579.14 |
| 1295308800000 | 1596.01 |
| 1295395200000 | 1590.67 |
| 1295481600000 | 1562.02 |
| 1295568000000 | 1562.22 |
| 1295827200000 | 1563.42 |
| 1295913600000 | 1556.81 |
| 1296000000000 | 1561.36 |
| 1296086400000 | 1557.57 |
| 1296172800000 | 1531.12 |
| 1296432000000 | 1531.72 |
| 1296518400000 | 1557.63 |
| 1296604800000 | 1557.31 |
| 1296691200000 | 1554.95 |
| 1296777600000 | 1545.64 |
| 1297036800000 | 1550.25 |
| 1297123200000 | 1557.68 |
| 1297209600000 | 1526.28 |
| 1297296000000 | 1505.84 |
| 1297382400000 | 1518.55 |
| 1297641600000 | 1538.72 |
| 1297728000000 | 1536.34 |
| 1297814400000 | 1542.87 |
| 1297900800000 | 1551.51 |
| 1297987200000 | 1554.38 |
| 1298246400000 | 1547.28 |
| 1298332800000 | 1519.16 |
| 1298419200000 | 1510.88 |
| 1298505600000 | 1495.88 |
| 1298592000000 | 1509.84 |
| 1298851200000 | 1523.6 |
| 1298937600000 | 1519.49 |
| 1299024000000 | 1527.8 |
| 1299110400000 | 1548.31 |
| 1299196800000 | 1550.71 |
| 1299456000000 | 1538.18 |
| 1299542400000 | 1537.78 |
| 1299628800000 | 1526.14 |
| 1299715200000 | 1484.21 |
| 1299801600000 | 1482.18 |
| 1300060800000 | 1509.05 |
| 1300147200000 | 1481.05 |
| 1300233600000 | 1475.43 |
| 1300320000000 | 1483.38 |
| 1300406400000 | 1502.93 |
| 1300665600000 | 1516.49 |
| 1300752000000 | 1519.72 |
| 1300838400000 | 1531.36 |
| 1300924800000 | 1539.83 |
| 1301011200000 | 1545.72 |
| 1301270400000 | 1540.72 |
| 1301356800000 | 1554.42 |
| 1301443200000 | 1564.68 |
| 1301529600000 | 1578.73 |
| 1301616000000 | 1591.7 |
| 1301875200000 | 1608.45 |
| 1301961600000 | 1617.42 |
| 1302048000000 | 1623.45 |
| 1302134400000 | 1620.51 |
| 1302220800000 | 1629.19 |
| 1302480000000 | 1622.88 |
| 1302566400000 | 1587.14 |
| 1302652800000 | 1584.39 |
| 1302739200000 | 1587.67 |
| 1302825600000 | 1590.18 |
| 1303084800000 | 1556.01 |
| 1303171200000 | 1571.97 |
| 1303257600000 | 1617.85 |
| 1303344000000 | 1632.8 |
| 1303430400000 | 1630.97 |
| 1303689600000 | 1627.11 |
| 1303776000000 | 1629.31 |
| 1303862400000 | 1615.05 |
| 1303948800000 | 1608.4 |
| 1304035200000 | 1619.99 |
| 1304294400000 | 1614.58 |
| 1304380800000 | 1569.14 |
| 1304467200000 | 1541.51 |
| 1304553600000 | 1528.79 |
| 1304640000000 | 1528.59 |
| 1304899200000 | 1518.91 |
| 1304985600000 | 1535.14 |
| 1305072000000 | 1516.78 |
| 1305158400000 | 1496.88 |
| 1305244800000 | 1483.04 |
| 1305504000000 | 1478.07 |
| 1305590400000 | 1475.42 |
| 1305676800000 | 1497.93 |
| 1305763200000 | 1498.17 |
| 1305849600000 | 1492.33 |
| 1306108800000 | 1461.11 |
| 1306195200000 | 1480.04 |
| 1306281600000 | 1473.94 |
| 1306368000000 | 1496.82 |
| 1306454400000 | 1515.84 |
| 1306713600000 | 1515.21 |
| 1306800000000 | 1542.88 |
| 1306886400000 | 1535.92 |
| 1306972800000 | 1530.63 |
| 1307059200000 | 1522.56 |
| 1307318400000 | 1504.35 |
| 1307404800000 | 1506.35 |
| 1307491200000 | 1499.79 |
| 1307577600000 | 1508.1 |
| 1307664000000 | 1488.25 |
| 1307923200000 | 1476.22 |
| 1308009600000 | 1487.38 |
| 1308096000000 | 1474.43 |
| 1308182400000 | 1445.19 |
| 1308268800000 | 1445.75 |
| 1308528000000 | 1440.52 |
| 1308614400000 | 1459.61 |
| 1308700800000 | 1464.75 |
| 1308787200000 | 1449.63 |
| 1308873600000 | 1456.32 |
| 1309132800000 | 1452.75 |
| 1309219200000 | 1470.13 |
| 1309305600000 | 1492.64 |
| 1309392000000 | 1509.48 |
| 1309478400000 | 1529.8 |
| 1309737600000 | 1544.52 |
| 1309824000000 | 1537.49 |
| 1309910400000 | 1539.47 |
| 1309996800000 | 1553.74 |
| 1310083200000 | 1544.48 |
| 1310342400000 | 1517.99 |
| 1310428800000 | 1499.37 |
| 1310515200000 | 1528.29 |
| 1310601600000 | 1526.93 |
| 1310688000000 | 1527.84 |
| 1310947200000 | 1516.72 |
| 1311033600000 | 1525.57 |
| 1311120000000 | 1527.11 |
| 1311206400000 | 1538.86 |
| 1311292800000 | 1545.14 |
| 1311552000000 | 1543.22 |
| 1311638400000 | 1548.95 |
| 1311724800000 | 1532.01 |
| 1311811200000 | 1531.03 |
| 1311897600000 | 1517.69 |
| 1312156800000 | 1516.13 |
| 1312243200000 | 1482.64 |
| 1312329600000 | 1450.15 |
| 1312416000000 | 1390.32 |
| 1312502400000 | 1353.73 |
| 1312761600000 | 1260.1 |
| 1312848000000 | 1247.73 |
| 1312934400000 | 1265.54 |
| 1313020800000 | 1323.17 |
| 1313107200000 | 1284.94 |
| 1313366400000 | 1312.17 |
| 1313452800000 | 1321.76 |
| 1313539200000 | 1331.76 |
| 1313625600000 | 1277.84 |
| 1313712000000 | 1248.97 |
| 1313971200000 | 1250.31 |
| 1314057600000 | 1278.44 |
| 1314144000000 | 1273.34 |
| 1314230400000 | 1257.18 |
| 1314316800000 | 1272.41 |
| 1314576000000 | 1321.44 |
| 1314662400000 | 1329.72 |
| 1314748800000 | 1359.31 |
| 1314835200000 | 1360.38 |
| 1314921600000 | 1333.12 |
| 1315180800000 | 1287.76 |
| 1315267200000 | 1296.18 |
| 1315353600000 | 1319.34 |
| 1315440000000 | 1331.32 |
| 1315526400000 | 1298.8 |
| 1315785600000 | 1279.21 |
| 1315872000000 | 1273.75 |
| 1315958400000 | 1259.97 |
| 1316044800000 | 1277.73 |
| 1316131200000 | 1288.32 |
| 1316390400000 | 1250.32 |
| 1316476800000 | 1248.1 |
| 1316563200000 | 1224.35 |
| 1316649600000 | 1140.76 |
| 1316736000000 | 1103.58 |
| 1316995200000 | 1086.51 |
| 1317081600000 | 1136.81 |
| 1317168000000 | 1126.07 |
| 1317254400000 | 1121.54 |
| 1317340800000 | 1095.31 |
| 1317600000000 | 1059.82 |
| 1317686400000 | 1025.58 |
| 1317772800000 | 1038.53 |
| 1317859200000 | 1078.47 |
| 1317945600000 | 1109.64 |
| 1318204800000 | 1135.22 |
| 1318291200000 | 1145.6 |
| 1318377600000 | 1153.78 |
| 1318464000000 | 1165.33 |
| 1318550400000 | 1180.24 |
| 1318809600000 | 1174.43 |
| 1318896000000 | 1160.5 |
| 1318982400000 | 1157.97 |
| 1319068800000 | 1118.73 |
| 1319155200000 | 1141.72 |
| 1319414400000 | 1185.35 |
| 1319500800000 | 1175.05 |
| 1319587200000 | 1189.01 |
| 1319673600000 | 1246.03 |
| 1319760000000 | 1269.26 |
| 1320019200000 | 1240.94 |
| 1320105600000 | 1198.29 |
| 1320192000000 | 1204.48 |
| 1320278400000 | 1211.21 |
| 1320364800000 | 1229.52 |
| 1320624000000 | 1237.66 |
| 1320710400000 | 1241.81 |
| 1320796800000 | 1215.7 |
| 1320883200000 | 1189.58 |
| 1320969600000 | 1214.05 |
| 1321228800000 | 1215.42 |
| 1321315200000 | 1206.1 |
| 1321401600000 | 1196.34 |
| 1321488000000 | 1183.69 |
| 1321574400000 | 1154.63 |
| 1321833600000 | 1114.35 |
| 1321920000000 | 1111.47 |
| 1322006400000 | 1071.72 |
| 1322092800000 | 1074.26 |
| 1322179200000 | 1058.13 |
| 1322438400000 | 1087.48 |
| 1322524800000 | 1091.82 |
| 1322611200000 | 1120.73 |
| 1322697600000 | 1152.05 |
| 1322784000000 | 1155.32 |
| 1323043200000 | 1166.85 |
| 1323129600000 | 1147.74 |
| 1323216000000 | 1145.26 |
| 1323302400000 | 1127.28 |
| 1323388800000 | 1119.61 |
| 1323648000000 | 1098.97 |
| 1323734400000 | 1091.22 |
| 1323820800000 | 1066.62 |
| 1323907200000 | 1059.04 |
| 1323993600000 | 1065.11 |
| 1324252800000 | 1043.13 |
| 1324339200000 | 1065.93 |
| 1324425600000 | 1079.09 |
| 1324512000000 | 1085.42 |
| 1324598400000 | 1094.45 |
| 1324857600000 | 1102.95 |
| 1324944000000 | 1099.06 |
| 1325030400000 | 1077.74 |
| 1325116800000 | 1078.8 |
| 1325203200000 | 1082.54 |
| 1325462400000 | 1089.21 |
| 1325548800000 | 1127.05 |
| 1325635200000 | 1131.52 |
| 1325721600000 | 1119.4 |
| 1325808000000 | 1112.86 |
| 1326067200000 | 1113.4 |
| 1326153600000 | 1139.48 |
| 1326240000000 | 1142.34 |
| 1326326400000 | 1156.85 |
| 1326412800000 | 1148.6 |
| 1326672000000 | 1153.02 |
| 1326758400000 | 1186.26 |
| 1326844800000 | 1197.3 |
| 1326931200000 | 1204.74 |
| 1327017600000 | 1209.2 |
| 1327276800000 | 1215.94 |
| 1327363200000 | 1215.97 |
| 1327449600000 | 1217.37 |
| 1327536000000 | 1238.42 |
| 1327622400000 | 1245.32 |
| 1327881600000 | 1233.8 |
| 1327968000000 | 1251.9 |
| 1328054400000 | 1275.45 |
| 1328140800000 | 1290.71 |
| 1328227200000 | 1298.78 |
| 1328486400000 | 1301.36 |
| 1328572800000 | 1298.56 |
| 1328659200000 | 1309.12 |
| 1328745600000 | 1313.12 |
| 1328832000000 | 1288.6 |
| 1329091200000 | 1306.08 |
| 1329177600000 | 1291.22 |
| 1329264000000 | 1292.8 |
| 1329350400000 | 1276.16 |
| 1329436800000 | 1287.52 |
| 1329696000000 | 1300.05 |
| 1329782400000 | 1296.62 |
| 1329868800000 | 1292.26 |
| 1329955200000 | 1293.24 |
| 1330041600000 | 1305.65 |
| 1330300800000 | 1291.17 |
| 1330387200000 | 1304.35 |
| 1330473600000 | 1306.04 |
| 1330560000000 | 1306.71 |
| 1330646400000 | 1311.05 |
| 1330905600000 | 1285.11 |
| 1330992000000 | 1239.17 |
| 1331078400000 | 1229.79 |
| 1331164800000 | 1243.06 |
| 1331251200000 | 1245.76 |
| 1331510400000 | 1225.66 |
| 1331596800000 | 1256.65 |
| 1331683200000 | 1249.32 |
| 1331769600000 | 1248.63 |
| 1331856000000 | 1249.84 |
| 1332115200000 | 1248.06 |
| 1332201600000 | 1231.01 |
| 1332288000000 | 1219.95 |
| 1332374400000 | 1202.54 |
| 1332460800000 | 1207.95 |
| 1332720000000 | 1209.29 |
| 1332806400000 | 1220.81 |
| 1332892800000 | 1199.7 |
| 1332979200000 | 1192.09 |
| 1333065600000 | 1206.79 |
| 1333324800000 | 1217.86 |
| 1333411200000 | 1217.23 |
| 1333497600000 | 1185.73 |
| 1333584000000 | 1183.92 |
| 1333670400000 | 1183.32 |
| 1333929600000 | 1169.34 |
| 1334016000000 | 1157.46 |
| 1334102400000 | 1158.86 |
| 1334188800000 | 1184.57 |
| 1334275200000 | 1183.34 |
| 1334534400000 | 1170.09 |
| 1334620800000 | 1177.62 |
| 1334707200000 | 1178.04 |
| 1334793600000 | 1175.99 |
| 1334880000000 | 1171.23 |
| 1335139200000 | 1156.27 |
| 1335225600000 | 1159.24 |
| 1335312000000 | 1155.1 |
| 1335398400000 | 1159.73 |
| 1335484800000 | 1160.85 |
| 1335744000000 | 1157.68 |
| 1335830400000 | 1156.29 |
| 1335916800000 | 1163.94 |
| 1336003200000 | 1153.84 |
| 1336089600000 | 1135.35 |
| 1336348800000 | 1123.9 |
| 1336435200000 | 1110.42 |
| 1336521600000 | 1092.45 |
| 1336608000000 | 1097.43 |
| 1336694400000 | 1084.21 |
| 1336953600000 | 1056.22 |
| 1337040000000 | 1045.63 |
| 1337126400000 | 1026.3 |
| 1337212800000 | 1018.91 |
| 1337299200000 | 1013.71 |
| 1337558400000 | 1023.61 |
| 1337644800000 | 1022.52 |
| 1337731200000 | 995.78 |
| 1337817600000 | 1005.01 |
| 1337904000000 | 1006.21 |
| 1338163200000 | 1018.37 |
| 1338249600000 | 1031.88 |
| 1338336000000 | 1013.01 |
| 1338422400000 | 1008.64 |
| 1338508800000 | 992.68 |
| 1338768000000 | 987.13 |
| 1338854400000 | 992.4 |
| 1338940800000 | 1013.09 |
| 1339027200000 | 1018.17 |
| 1339113600000 | 1014.54 |
| 1339372800000 | 1022.28 |
| 1339459200000 | 1022.05 |
| 1339545600000 | 1027.29 |
| 1339632000000 | 1027.25 |
| 1339718400000 | 1047.98 |
| 1339977600000 | 1053.69 |
| 1340064000000 | 1069.52 |
| 1340150400000 | 1075.77 |
| 1340236800000 | 1052.82 |
| 1340323200000 | 1031.38 |
| 1340582400000 | 1013.09 |
| 1340668800000 | 1023.49 |
| 1340755200000 | 1026.41 |
| 1340841600000 | 1015.85 |
| 1340928000000 | 1058.89 |
| 1341187200000 | 1064.37 |
| 1341273600000 | 1084.9 |
| 1341360000000 | 1086.34 |
| 1341446400000 | 1088.22 |
| 1341532800000 | 1071.64 |
| 1341792000000 | 1064.8 |
| 1341878400000 | 1054.54 |
| 1341964800000 | 1051.25 |
| 1342051200000 | 1031.35 |
| 1342137600000 | 1047.02 |
| 1342396800000 | 1043.03 |
| 1342483200000 | 1050.79 |
| 1342569600000 | 1049.11 |
| 1342656000000 | 1056.14 |
| 1342742400000 | 1048.11 |
| 1343001600000 | 1016.2 |
| 1343088000000 | 1002.17 |
| 1343174400000 | 995.65 |
| 1343260800000 | 1012.49 |
| 1343347200000 | 1045.15 |
| 1343606400000 | 1049.03 |
| 1343692800000 | 1048.28 |
| 1343779200000 | 1050.29 |
| 1343865600000 | 1040.51 |
| 1343952000000 | 1053.83 |
| 1344211200000 | 1072.17 |
| 1344297600000 | 1071.34 |
| 1344384000000 | 1076.91 |
| 1344470400000 | 1088.08 |
| 1344556800000 | 1090.64 |
| 1344816000000 | 1082.55 |
| 1344902400000 | 1077.87 |
| 1344988800000 | 1071.28 |
| 1345075200000 | 1077.8 |
| 1345161600000 | 1067.28 |
| 1345420800000 | 1068.26 |
| 1345507200000 | 1074.04 |
| 1345593600000 | 1067.03 |
| 1345680000000 | 1062.65 |
| 1345766400000 | 1049.83 |
| 1346025600000 | 1041.82 |
| 1346112000000 | 1034.03 |
| 1346198400000 | 1017.82 |
| 1346284800000 | 1004.92 |
| 1346371200000 | 1013.18 |
| 1346630400000 | 1014.74 |
| 1346716800000 | 1003.51 |
| 1346803200000 | 1001.77 |
| 1346889600000 | 1024.73 |
| 1346976000000 | 1046.48 |
| 1347235200000 | 1061.81 |
| 1347321600000 | 1070.76 |
| 1347408000000 | 1077.73 |
| 1347494400000 | 1087.92 |
| 1347580800000 | 1131.75 |
| 1347840000000 | 1132.44 |
| 1347926400000 | 1129.64 |
| 1348012800000 | 1133.56 |
| 1348099200000 | 1120.42 |
| 1348185600000 | 1121.61 |
| 1348444800000 | 1117.22 |
| 1348531200000 | 1106.97 |
| 1348617600000 | 1090.59 |
| 1348704000000 | 1096.82 |
| 1348790400000 | 1099.23 |
| 1349049600000 | 1103.72 |
| 1349136000000 | 1099.69 |
| 1349222400000 | 1088.42 |
| 1349308800000 | 1090.25 |
| 1349395200000 | 1094.84 |
| 1349654400000 | 1089.71 |
| 1349740800000 | 1088.35 |
| 1349827200000 | 1078.43 |
| 1349913600000 | 1084.16 |
| 1350000000000 | 1081.84 |
| 1350259200000 | 1079.37 |
| 1350345600000 | 1092.58 |
| 1350432000000 | 1104.47 |
| 1350518400000 | 1102.86 |
| 1350604800000 | 1089.73 |
| 1350864000000 | 1088.78 |
| 1350950400000 | 1066.29 |
| 1351036800000 | 1061.01 |
| 1351123200000 | 1071.5 |
| 1351209600000 | 1060.44 |
| 1351468800000 | 1059.02 |
| 1351555200000 | 1064.1 |
| 1351641600000 | 1069.39 |
| 1351728000000 | 1074.86 |
| 1351814400000 | 1078.44 |
| 1352073600000 | 1071.6 |
| 1352160000000 | 1082.21 |
| 1352246400000 | 1081.25 |
| 1352332800000 | 1065.06 |
| 1352419200000 | 1059.08 |
| 1352678400000 | 1054.23 |
| 1352764800000 | 1044.61 |
| 1352851200000 | 1030.81 |
| 1352937600000 | 1022.81 |
| 1353024000000 | 1013.53 |
| 1353283200000 | 1030.3 |
| 1353369600000 | 1031.92 |
| 1353456000000 | 1028.13 |
| 1353542400000 | 1031.25 |
| 1353628800000 | 1046.61 |
| 1353888000000 | 1050.02 |
| 1353974400000 | 1051.15 |
| 1354060800000 | 1040.56 |
| 1354147200000 | 1063.49 |
| 1354233600000 | 1064.84 |
| 1354492800000 | 1062.7 |
| 1354579200000 | 1057.1 |
| 1354665600000 | 1072.78 |
| 1354752000000 | 1080.99 |
| 1354838400000 | 1086.65 |
| 1355097600000 | 1096.92 |
| 1355184000000 | 1106.77 |
| 1355270400000 | 1116.99 |
| 1355356800000 | 1117.99 |
| 1355443200000 | 1125.98 |
| 1355702400000 | 1130.84 |
| 1355788800000 | 1146.62 |
| 1355875200000 | 1148.95 |
| 1355961600000 | 1150.53 |
| 1356048000000 | 1137.51 |
| 1356307200000 | 1134.68 |
| 1356393600000 | 1137.05 |
| 1356480000000 | 1145.69 |
| 1356566400000 | 1149.61 |
| 1356652800000 | 1155.38 |
| 1356912000000 | 1155.46 |
| 1357084800000 | 1191.27 |
| 1357171200000 | 1196.61 |
| 1357257600000 | 1181.27 |
| 1357516800000 | 1177.93 |
| 1357603200000 | 1169.42 |
| 1357689600000 | 1172.98 |
| 1357776000000 | 1181.89 |
| 1357862400000 | 1173.59 |
| 1358121600000 | 1179.25 |
| 1358208000000 | 1170.02 |
| 1358294400000 | 1163.88 |
| 1358380800000 | 1164.46 |
| 1358467200000 | 1167.27 |
| 1358726400000 | 1164.04 |
| 1358812800000 | 1162.62 |
| 1358899200000 | 1161.86 |
| 1358985600000 | 1156.1 |
| 1359072000000 | 1150.2 |
| 1359331200000 | 1132.73 |
| 1359417600000 | 1143.98 |
| 1359504000000 | 1138.09 |
| 1359590400000 | 1145.94 |
| 1359676800000 | 1156.35 |
| 1359936000000 | 1153.09 |
| 1360022400000 | 1148.02 |
| 1360108800000 | 1145.48 |
| 1360195200000 | 1137.62 |
| 1360281600000 | 1137.5 |
| 1360540800000 | 1134.03 |
| 1360627200000 | 1133.94 |
| 1360713600000 | 1143.57 |
| 1360800000000 | 1137.18 |
| 1360886400000 | 1128.39 |
| 1361145600000 | 1119.77 |
| 1361232000000 | 1118.83 |
| 1361318400000 | 1108.16 |
| 1361404800000 | 1088.84 |
| 1361491200000 | 1087.22 |
| 1361750400000 | 1087.56 |
| 1361836800000 | 1082.15 |
| 1361923200000 | 1085.8 |
| 1362009600000 | 1090.2 |
| 1362096000000 | 1079.31 |
| 1362355200000 | 1056.54 |
| 1362441600000 | 1062.44 |
| 1362528000000 | 1079.38 |
| 1362614400000 | 1080.15 |
| 1362700800000 | 1078.97 |
| 1362960000000 | 1080.5 |
| 1363046400000 | 1075.48 |
| 1363132800000 | 1058.01 |
| 1363219200000 | 1052.14 |
| 1363305600000 | 1045.18 |
| 1363564800000 | 1035.33 |
| 1363651200000 | 1019.63 |
| 1363737600000 | 1021.34 |
| 1363824000000 | 1018.6 |
| 1363910400000 | 1013.19 |
| 1364169600000 | 1008.32 |
| 1364256000000 | 1014.49 |
| 1364342400000 | 1018.97 |
| 1364428800000 | 1018.34 |
| 1364515200000 | 1020.74 |
| 1364774400000 | 1013.4 |
| 1364860800000 | 1005.14 |
| 1364947200000 | 1003.68 |
| 1365033600000 | 995.6 |
| 1365120000000 | 993.54 |
| 1365379200000 | 991.93 |
| 1365465600000 | 1011.48 |
| 1365552000000 | 1013.43 |
| 1365638400000 | 1008.78 |
| 1365724800000 | 998.94 |
| 1365984000000 | 965.18 |
| 1366070400000 | 965.24 |
| 1366156800000 | 955.2 |
| 1366243200000 | 949.83 |
| 1366329600000 | 964.18 |
| 1366588800000 | 964.21 |
| 1366675200000 | 967.65 |
| 1366761600000 | 979.51 |
| 1366848000000 | 996.9 |
| 1366934400000 | 985.35 |
| 1367193600000 | 989.75 |
| 1367280000000 | 996.92 |
| 1367366400000 | 994.5 |
| 1367452800000 | 983.65 |
| 1367539200000 | 992.14 |
| 1367798400000 | 996.81 |
| 1367884800000 | 1006.8 |
| 1367971200000 | 1015.21 |
| 1368057600000 | 1012.71 |
| 1368144000000 | 994.02 |
| 1368403200000 | 983.56 |
| 1368489600000 | 979.49 |
| 1368576000000 | 965.38 |
| 1368662400000 | 960.69 |
| 1368748800000 | 958.41 |
| 1369008000000 | 958.01 |
| 1369094400000 | 963.65 |
| 1369180800000 | 965.87 |
| 1369267200000 | 944.46 |
| 1369353600000 | 943.35 |
| 1369612800000 | 944.52 |
| 1369699200000 | 941.08 |
| 1369785600000 | 934.38 |
| 1369872000000 | 932.54 |
| 1369958400000 | 927.2 |
| 1370217600000 | 925.64 |
| 1370304000000 | 933.92 |
| 1370390400000 | 918.84 |
| 1370476800000 | 916.64 |
| 1370563200000 | 914.33 |
| 1370822400000 | 902.57 |
| 1370908800000 | 882.13 |
| 1370995200000 | 877.6 |
| 1371081600000 | 881.46 |
| 1371168000000 | 887.57 |
| 1371427200000 | 891.37 |
| 1371513600000 | 886.14 |
| 1371600000000 | 878.46 |
| 1371686400000 | 839.63 |
| 1371772800000 | 827.11 |
| 1372032000000 | 810.1 |
| 1372118400000 | 817.56 |
| 1372204800000 | 817.64 |
| 1372291200000 | 828.14 |
| 1372377600000 | 845.67 |
| 1372636800000 | 849.13 |
| 1372723200000 | 838.3 |
| 1372809600000 | 821.89 |
| 1372896000000 | 836.58 |
| 1372982400000 | 825.47 |
| 1373241600000 | 817.95 |
| 1373328000000 | 822.86 |
| 1373414400000 | 824.67 |
| 1373500800000 | 856.85 |
| 1373587200000 | 855.2 |
| 1373846400000 | 866.62 |
| 1373932800000 | 871.69 |
| 1374019200000 | 879.4 |
| 1374105600000 | 879.08 |
| 1374192000000 | 871.84 |
| 1374451200000 | 882.54 |
| 1374537600000 | 895.45 |
| 1374624000000 | 893.81 |
| 1374710400000 | 889.22 |
| 1374796800000 | 886.97 |
| 1375056000000 | 880.26 |
| 1375142400000 | 864.51 |
| 1375228800000 | 852.78 |
| 1375315200000 | 864.88 |
| 1375401600000 | 870.65 |
| 1375660800000 | 871.48 |
| 1375747200000 | 858.25 |
| 1375833600000 | 857.82 |
| 1375920000000 | 872.45 |
| 1376006400000 | 885.49 |
| 1376265600000 | 901.98 |
| 1376352000000 | 905.54 |
| 1376438400000 | 910.51 |
| 1376524800000 | 899.65 |
| 1376611200000 | 908.92 |
| 1376870400000 | 900.61 |
| 1376956800000 | 888.82 |
| 1377043200000 | 879.8 |
| 1377129600000 | 882.32 |
| 1377216000000 | 894.32 |
| 1377475200000 | 896.02 |
| 1377561600000 | 881.94 |
| 1377648000000 | 880.78 |
| 1377734400000 | 880.98 |
| 1377820800000 | 889.18 |
| 1378080000000 | 899.77 |
| 1378166400000 | 897.77 |
| 1378252800000 | 908.12 |
| 1378339200000 | 915.76 |
| 1378425600000 | 921.18 |
| 1378684800000 | 944.6 |
| 1378771200000 | 960.61 |
| 1378857600000 | 956.71 |
| 1378944000000 | 954.28 |
| 1379030400000 | 943.53 |
| 1379289600000 | 956.42 |
| 1379376000000 | 957.01 |
| 1379462400000 | 957.15 |
| 1379548800000 | 975.81 |
| 1379635200000 | 964.96 |
| 1379894400000 | 972.3 |
| 1379980800000 | 962.85 |
| 1380067200000 | 961.07 |
| 1380153600000 | 959.4 |
| 1380240000000 | 950.15 |
| 1380499200000 | 939.59 |
| 1380585600000 | 943.04 |
| 1380672000000 | 944.88 |
| 1380758400000 | 947.43 |
| 1380844800000 | 952.64 |
| 1381104000000 | 946.99 |
| 1381190400000 | 949.38 |
| 1381276800000 | 943.88 |
| 1381363200000 | 952.86 |
| 1381449600000 | 960.55 |
| 1381708800000 | 968.23 |
| 1381795200000 | 976.12 |
| 1381881600000 | 979.63 |
| 1381968000000 | 985.84 |
| 1382054400000 | 989.27 |
| 1382313600000 | 989.62 |
| 1382400000000 | 1001.02 |
| 1382486400000 | 990.57 |
| 1382572800000 | 989.31 |
| 1382659200000 | 985.97 |
| 1382918400000 | 991.28 |
| 1383004800000 | 991.8 |
| 1383091200000 | 992.61 |
| 1383177600000 | 986.07 |
| 1383264000000 | 982.74 |
| 1383523200000 | 984.7 |
| 1383609600000 | 974.8 |
| 1383696000000 | 982.44 |
| 1383782400000 | 975.23 |
| 1383868800000 | 958.63 |
| 1384128000000 | 955.08 |
| 1384214400000 | 949.62 |
| 1384300800000 | 936.45 |
| 1384387200000 | 947.56 |
| 1384473600000 | 960.68 |
| 1384732800000 | 978.42 |
| 1384819200000 | 975.39 |
| 1384905600000 | 967.9 |
| 1384992000000 | 947.96 |
| 1385078400000 | 954.3 |
| 1385337600000 | 947.66 |
| 1385424000000 | 937.15 |
| 1385510400000 | 940.72 |
| 1385596800000 | 947.19 |
| 1385683200000 | 954.68 |
| 1385942400000 | 951.41 |
| 1386028800000 | 941.34 |
| 1386115200000 | 941.33 |
| 1386201600000 | 951.55 |
| 1386288000000 | 956.19 |
| 1386547200000 | 967.49 |
| 1386633600000 | 971.23 |
| 1386720000000 | 956.39 |
| 1386806400000 | 945.45 |
| 1386892800000 | 946.47 |
| 1387152000000 | 946.84 |
| 1387238400000 | 948.11 |
| 1387324800000 | 952.6 |
| 1387411200000 | 955.62 |
| 1387497600000 | 950.79 |
| 1387756800000 | 954.73 |
| 1387843200000 | 956.78 |
| 1387929600000 | 956.85 |
| 1388016000000 | 957.84 |
| 1388102400000 | 965.8 |
| 1388361600000 | 969.29 |
| 1388448000000 | 967.38 |
| 1388620800000 | 951.2 |
| 1388707200000 | 944.66 |
| 1388966400000 | 936.1 |
| 1389052800000 | 929.44 |
| 1389139200000 | 926.77 |
| 1389225600000 | 911.29 |
| 1389312000000 | 920.1 |
| 1389571200000 | 928.05 |
| 1389657600000 | 922.97 |
| 1389744000000 | 927.44 |
| 1389830400000 | 926.91 |
| 1389916800000 | 928.27 |
| 1390176000000 | 925.33 |
| 1390262400000 | 916.02 |
| 1390348800000 | 922.34 |
| 1390435200000 | 908.76 |
| 1390521600000 | 900.4 |
| 1390780800000 | 884.11 |
| 1390867200000 | 885.4 |
| 1390953600000 | 890.93 |
| 1391040000000 | 889.71 |
| 1391126400000 | 891.34 |
| 1391385600000 | 876.25 |
| 1391472000000 | 873.08 |
| 1391558400000 | 875.26 |
| 1391644800000 | 889.28 |
| 1391731200000 | 892.49 |
| 1391990400000 | 891.23 |
| 1392076800000 | 899 |
| 1392163200000 | 909.34 |
| 1392249600000 | 902.61 |
| 1392336000000 | 917.7 |
| 1392595200000 | 918.45 |
| 1392681600000 | 907.44 |
| 1392768000000 | 907.82 |
| 1392854400000 | 901.11 |
| 1392940800000 | 905.81 |
| 1393200000000 | 902.45 |
| 1393286400000 | 893.01 |
| 1393372800000 | 886.36 |
| 1393459200000 | 890.16 |
| 1393545600000 | 888.45 |
| 1393804800000 | 876.04 |
| 1393891200000 | 879.01 |
| 1393977600000 | 877.01 |
| 1394064000000 | 890.34 |
| 1394150400000 | 878.29 |
| 1394409600000 | 864.06 |
| 1394496000000 | 859 |
| 1394582400000 | 850.33 |
| 1394668800000 | 844.52 |
| 1394755200000 | 841.82 |
| 1395014400000 | 849.91 |
| 1395100800000 | 860.89 |
| 1395187200000 | 859.66 |
| 1395273600000 | 852.58 |
| 1395360000000 | 859.96 |
| 1395619200000 | 865.2 |
| 1395705600000 | 876.71 |
| 1395792000000 | 875.39 |
| 1395878400000 | 886.48 |
| 1395964800000 | 888.8 |
| 1396224000000 | 900.87 |
| 1396310400000 | 902.45 |
| 1396396800000 | 910.37 |
| 1396483200000 | 905.05 |
| 1396569600000 | 909.93 |
| 1396828800000 | 917.18 |
| 1396915200000 | 923.59 |
| 1397001600000 | 928.21 |
| 1397088000000 | 934.67 |
| 1397174400000 | 932.67 |
| 1397433600000 | 927.86 |
| 1397520000000 | 911.39 |
| 1397606400000 | 912.03 |
| 1397692800000 | 919.72 |
| 1397779200000 | 921.78 |
| 1398038400000 | 920.32 |
| 1398124800000 | 912.64 |
| 1398211200000 | 906.24 |
| 1398297600000 | 908.46 |
| 1398384000000 | 895.43 |
| 1398643200000 | 893.39 |
| 1398729600000 | 898.03 |
| 1398816000000 | 895.53 |
| 1398902400000 | 896.49 |
| 1398988800000 | 904.33 |
| 1399248000000 | 902.42 |
| 1399334400000 | 901.62 |
| 1399420800000 | 906.75 |
| 1399507200000 | 907.09 |
| 1399593600000 | 905 |
| 1399852800000 | 914.52 |
| 1399939200000 | 921.2 |
| 1400025600000 | 929.1 |
| 1400112000000 | 924.18 |
| 1400198400000 | 924.53 |
| 1400457600000 | 923.18 |
| 1400544000000 | 914.85 |
| 1400630400000 | 916.66 |
| 1400716800000 | 927.4 |
| 1400803200000 | 928.96 |
| 1401062400000 | 931.04 |
| 1401148800000 | 920.71 |
| 1401235200000 | 919.52 |
| 1401321600000 | 920.59 |
| 1401408000000 | 905.22 |
| 1401667200000 | 912.54 |
| 1401753600000 | 918.33 |
| 1401840000000 | 915.11 |
| 1401926400000 | 917.01 |
| 1402012800000 | 927.23 |
| 1402272000000 | 936.72 |
| 1402358400000 | 936.38 |
| 1402444800000 | 932.5 |
| 1402531200000 | 932.46 |
| 1402617600000 | 922.29 |
| 1402876800000 | 919.49 |
| 1402963200000 | 917.1 |
| 1403049600000 | 926.49 |
| 1403136000000 | 937.64 |
| 1403222400000 | 931.14 |
| 1403481600000 | 940.42 |
| 1403568000000 | 941.94 |
| 1403654400000 | 937.02 |
| 1403740800000 | 942.91 |
| 1403827200000 | 940.15 |
| 1404086400000 | 944.24 |
| 1404172800000 | 949.28 |
| 1404259200000 | 961.01 |
| 1404345600000 | 965.1 |
| 1404432000000 | 966.84 |
| 1404691200000 | 965.83 |
| 1404777600000 | 965.59 |
| 1404864000000 | 965.17 |
| 1404950400000 | 964.66 |
| 1405036800000 | 959.06 |
| 1405296000000 | 961.23 |
| 1405382400000 | 962.54 |
| 1405468800000 | 969.3 |
| 1405555200000 | 963.92 |
| 1405641600000 | 959.22 |
| 1405900800000 | 959.51 |
| 1405987200000 | 969.25 |
| 1406073600000 | 975.72 |
| 1406160000000 | 981.72 |
| 1406246400000 | 982.92 |
| 1406505600000 | 987.84 |
| 1406592000000 | 990.25 |
| 1406678400000 | 981.59 |
| 1406764800000 | 974.34 |
| 1406851200000 | 967.39 |
| 1407110400000 | 971.25 |
| 1407196800000 | 960.08 |
| 1407283200000 | 959.96 |
| 1407369600000 | 954.73 |
| 1407456000000 | 948.78 |
| 1407715200000 | 962.44 |
| 1407801600000 | 963.71 |
| 1407888000000 | 963.02 |
| 1407974400000 | 962.46 |
| 1408060800000 | 962.34 |
| 1408320000000 | 965.58 |
| 1408406400000 | 975.68 |
| 1408492800000 | 981.2 |
| 1408579200000 | 972.48 |
| 1408665600000 | 970.8 |
| 1408924800000 | 969.52 |
| 1409011200000 | 971.63 |
| 1409097600000 | 970.35 |
| 1409184000000 | 956.99 |
| 1409270400000 | 951.08 |
| 1409529600000 | 951.86 |
| 1409616000000 | 945.48 |
| 1409702400000 | 956.71 |
| 1409788800000 | 955.2 |
| 1409875200000 | 954.31 |
| 1410134400000 | 952.03 |
| 1410220800000 | 945.24 |
| 1410307200000 | 935.95 |
| 1410393600000 | 930.77 |
| 1410480000000 | 931.15 |
| 1410739200000 | 930.53 |
| 1410825600000 | 927.11 |
| 1410912000000 | 932.54 |
| 1410998400000 | 929.83 |
| 1411084800000 | 923.65 |
| 1411344000000 | 903.02 |
| 1411430400000 | 894.24 |
| 1411516800000 | 897.47 |
| 1411603200000 | 887.43 |
| 1411689600000 | 882.56 |
| 1411948800000 | 860.6 |
| 1412035200000 | 864.78 |
| 1412121600000 | 853.65 |
| 1412208000000 | 848.45 |
| 1412294400000 | 845.02 |
| 1412553600000 | 851.63 |
| 1412640000000 | 852.75 |
| 1412726400000 | 845.21 |
| 1412812800000 | 849.97 |
| 1412899200000 | 831.75 |
| 1413158400000 | 838.6 |
| 1413244800000 | 845.31 |
| 1413331200000 | 837.79 |
| 1413417600000 | 825.95 |
| 1413504000000 | 827.9 |
| 1413763200000 | 828.6 |
| 1413849600000 | 830.26 |
| 1413936000000 | 834.5 |
| 1414022400000 | 834.18 |
| 1414108800000 | 836.27 |
| 1414368000000 | 826.11 |
| 1414454400000 | 833.25 |
| 1414540800000 | 842.16 |
| 1414627200000 | 835.94 |
| 1414713600000 | 839.32 |
| 1414972800000 | 831.75 |
| 1415059200000 | 821.29 |
| 1415145600000 | 811.53 |
| 1415232000000 | 807.15 |
| 1415318400000 | 809.34 |
| 1415577600000 | 820.19 |
| 1415664000000 | 808.24 |
| 1415750400000 | 812.08 |
| 1415836800000 | 805.52 |
| 1415923200000 | 802.59 |
| 1416182400000 | 805.19 |
| 1416268800000 | 803.63 |
| 1416355200000 | 797.09 |
| 1416441600000 | 796.22 |
| 1416528000000 | 814.11 |
| 1416787200000 | 827.32 |
| 1416873600000 | 823.22 |
| 1416960000000 | 817.96 |
| 1417046400000 | 814.91 |
| 1417132800000 | 805.39 |
| 1417392000000 | 785.2 |
| 1417478400000 | 783.86 |
| 1417564800000 | 788.49 |
| 1417651200000 | 786.26 |
| 1417737600000 | 787.81 |
| 1417996800000 | 774.28 |
| 1418083200000 | 764.59 |
| 1418169600000 | 755.11 |
| 1418256000000 | 739.06 |
| 1418342400000 | 728.6 |
| 1418601600000 | 715.81 |
| 1418688000000 | 709.33 |
| 1418774400000 | 719.77 |
| 1418860800000 | 733.35 |
| 1418947200000 | 749.17 |
| 1419206400000 | 757.51 |
| 1419292800000 | 750.94 |
| 1419379200000 | 756.49 |
| 1419465600000 | 754.05 |
| 1419552000000 | 753.45 |
| 1419811200000 | 755.9 |
| 1419897600000 | 752.56 |
| 1419984000000 | 749.45 |
| 1420156800000 | 744.26 |
| 1420416000000 | 733.99 |
| 1420502400000 | 737.03 |
| 1420588800000 | 743.28 |
| 1420675200000 | 760.37 |
| 1420761600000 | 764.44 |
| 1421020800000 | 762.18 |
| 1421107200000 | 760.19 |
| 1421193600000 | 742.35 |
| 1421280000000 | 741.91 |
| 1421366400000 | 745.71 |
| 1421625600000 | 746.18 |
| 1421712000000 | 750.05 |
| 1421798400000 | 762.78 |
| 1421884800000 | 775.81 |
| 1421971200000 | 769.48 |
| 1422230400000 | 759.44 |
| 1422316800000 | 765.5 |
| 1422403200000 | 763.73 |
| 1422489600000 | 752.5 |
| 1422576000000 | 743.04 |
| 1422835200000 | 751.95 |
| 1422921600000 | 768.18 |
| 1423008000000 | 774.08 |
| 1423094400000 | 772.69 |
| 1423180800000 | 773.94 |
| 1423440000000 | 775.87 |
| 1423526400000 | 767.4 |
| 1423612800000 | 767.28 |
| 1423699200000 | 772.71 |
| 1423785600000 | 791 |
| 1424044800000 | 787.2 |
| 1424131200000 | 783.33 |
| 1424217600000 | 786.18 |
| 1424304000000 | 784.9 |
| 1424390400000 | 787.31 |
| 1424649600000 | 780.38 |
| 1424736000000 | 781.74 |
| 1424822400000 | 786.61 |
| 1424908800000 | 785.41 |
| 1424995200000 | 783.71 |
| 1425254400000 | 781.03 |
| 1425340800000 | 784.32 |
| 1425427200000 | 772.98 |
| 1425513600000 | 768.86 |
| 1425600000000 | 765.76 |
| 1425859200000 | 756.55 |
| 1425945600000 | 738.31 |
| 1426032000000 | 736.59 |
| 1426118400000 | 739.13 |
| 1426204800000 | 729.17 |
| 1426464000000 | 722.4 |
| 1426550400000 | 733.13 |
| 1426636800000 | 734.7 |
| 1426723200000 | 742.12 |
| 1426809600000 | 749.8 |
| 1427068800000 | 756.4 |
| 1427155200000 | 759.24 |
| 1427241600000 | 759.32 |
| 1427328000000 | 750.71 |
| 1427414400000 | 740.67 |
| 1427673600000 | 747.55 |
| 1427760000000 | 747.11 |
| 1427846400000 | 747.31 |
| 1427932800000 | 754.34 |
| 1428019200000 | 753.6 |
| 1428278400000 | 762.21 |
| 1428364800000 | 769.1 |
| 1428451200000 | 777.66 |
| 1428537600000 | 781.97 |
| 1428624000000 | 783.34 |
| 1428883200000 | 782.73 |
| 1428969600000 | 788.83 |
| 1429056000000 | 792.82 |
| 1429142400000 | 799.6 |
| 1429228800000 | 791.62 |
| 1429488000000 | 794.48 |
| 1429574400000 | 795.04 |
| 1429660800000 | 805.14 |
| 1429747200000 | 820.26 |
| 1429833600000 | 835.11 |
| 1430092800000 | 839.36 |
| 1430179200000 | 845.74 |
| 1430265600000 | 837.28 |
| 1430352000000 | 830.01 |
| 1430438400000 | 827.62 |
| 1430697600000 | 839.15 |
| 1430784000000 | 857.57 |
| 1430870400000 | 854.35 |
| 1430956800000 | 833.15 |
| 1431043200000 | 837.86 |
| 1431302400000 | 838.46 |
| 1431388800000 | 838.74 |
| 1431475200000 | 840.6 |
| 1431561600000 | 837.53 |
| 1431648000000 | 838.99 |
| 1431907200000 | 834.31 |
| 1431993600000 | 828.9 |
| 1432080000000 | 819.42 |
| 1432166400000 | 818.24 |
| 1432252800000 | 822.84 |
| 1432512000000 | 822.46 |
| 1432598400000 | 810.44 |
| 1432684800000 | 804.94 |
| 1432771200000 | 795.56 |
| 1432857600000 | 787.94 |
| 1433116800000 | 785.63 |
| 1433203200000 | 794.81 |
| 1433289600000 | 794.05 |
| 1433376000000 | 783.97 |
| 1433462400000 | 777.85 |
| 1433721600000 | 775.85 |
| 1433808000000 | 778.43 |
| 1433894400000 | 789.06 |
| 1433980800000 | 784.1 |
| 1434067200000 | 779.28 |
| 1434326400000 | 776.1 |
| 1434412800000 | 770.98 |
| 1434499200000 | 768.21 |
| 1434585600000 | 779.15 |
| 1434672000000 | 776.75 |
| 1434931200000 | 781.78 |
| 1435017600000 | 778.92 |
| 1435104000000 | 779.43 |
| 1435190400000 | 776.21 |
| 1435276800000 | 773.97 |
| 1435536000000 | 758.49 |
| 1435622400000 | 764.55 |
| 1435708800000 | 759.12 |
| 1435795200000 | 759.89 |
| 1435881600000 | 751.62 |
| 1436140800000 | 738.18 |
| 1436227200000 | 724.91 |
| 1436313600000 | 699.4 |
| 1436400000000 | 708.33 |
| 1436486400000 | 717.44 |
| 1436745600000 | 728.18 |
| 1436832000000 | 728.4 |
| 1436918400000 | 727.13 |
| 1437004800000 | 728.76 |
| 1437091200000 | 721.21 |
| 1437350400000 | 711.78 |
| 1437436800000 | 718.37 |
| 1437523200000 | 710.3 |
| 1437609600000 | 701.03 |
| 1437696000000 | 688.33 |
| 1437955200000 | 676.56 |
| 1438041600000 | 678.05 |
| 1438128000000 | 687.06 |
| 1438214400000 | 682.05 |
| 1438300800000 | 684.6 |
| 1438560000000 | 671.67 |
| 1438646400000 | 678.86 |
| 1438732800000 | 682.94 |
| 1438819200000 | 677.67 |
| 1438905600000 | 675.89 |
| 1439164800000 | 679.63 |
| 1439251200000 | 666.09 |
| 1439337600000 | 657.79 |
| 1439424000000 | 655.9 |
| 1439510400000 | 657.77 |
| 1439769600000 | 654.8 |
| 1439856000000 | 644.49 |
| 1439942400000 | 638.35 |
| 1440028800000 | 635.84 |
| 1440115200000 | 618.48 |
| 1440374400000 | 588.65 |
| 1440460800000 | 597.89 |
| 1440547200000 | 604 |
| 1440633600000 | 624.99 |
| 1440720000000 | 639.7 |
| 1440979200000 | 639.59 |
| 1441065600000 | 627.35 |
| 1441152000000 | 624.6 |
| 1441238400000 | 632.37 |
| 1441324800000 | 622.43 |
| 1441584000000 | 616.85 |
| 1441670400000 | 625.64 |
| 1441756800000 | 642.9 |
| 1441843200000 | 645.45 |
| 1441929600000 | 640.15 |
| 1442188800000 | 643.25 |
| 1442275200000 | 640.78 |
| 1442361600000 | 655.3 |
| 1442448000000 | 661.69 |
| 1442534400000 | 663.47 |
| 1442793600000 | 648.47 |
| 1442880000000 | 638.51 |
| 1442966400000 | 621.64 |
| 1443052800000 | 614.23 |
| 1443139200000 | 618.41 |
| 1443398400000 | 607.17 |
| 1443484800000 | 604.48 |
| 1443571200000 | 614.95 |
| 1443657600000 | 622.79 |
| 1443744000000 | 622.91 |
| 1444003200000 | 638.57 |
| 1444089600000 | 647.33 |
| 1444176000000 | 667.41 |
| 1444262400000 | 664.12 |
| 1444348800000 | 677.32 |
| 1444608000000 | 690.87 |
| 1444694400000 | 676.45 |
| 1444780800000 | 670.8 |
| 1444867200000 | 686.97 |
| 1444953600000 | 685.69 |
| 1445212800000 | 680.58 |
| 1445299200000 | 673.22 |
| 1445385600000 | 670.48 |
| 1445472000000 | 666.92 |
| 1445558400000 | 678.55 |
| 1445817600000 | 677.86 |
| 1445904000000 | 671.11 |
| 1445990400000 | 671.1 |
| 1446076800000 | 655.74 |
| 1446163200000 | 651.59 |
| 1446422400000 | 654.22 |
| 1446508800000 | 667.26 |
| 1446595200000 | 671.18 |
| 1446681600000 | 660.48 |
| 1446768000000 | 645.09 |
| 1447027200000 | 634.59 |
| 1447113600000 | 627.94 |
| 1447200000000 | 628.67 |
| 1447286400000 | 623.1 |
| 1447372800000 | 616.69 |
| 1447632000000 | 608.76 |
| 1447718400000 | 616.61 |
| 1447804800000 | 615.76 |
| 1447891200000 | 632.22 |
| 1447977600000 | 633.61 |
| 1448236800000 | 628.38 |
| 1448323200000 | 627.6 |
| 1448409600000 | 625.37 |
| 1448496000000 | 630.09 |
| 1448582400000 | 619.43 |
| 1448841600000 | 606.6 |
| 1448928000000 | 615.21 |
| 1449014400000 | 609.72 |
| 1449100800000 | 609.99 |
| 1449187200000 | 604.64 |
| 1449446400000 | 599.54 |
| 1449532800000 | 585.05 |
| 1449619200000 | 584.98 |
| 1449705600000 | 584.41 |
| 1449792000000 | 578.79 |
| 1450051200000 | 572.06 |
| 1450137600000 | 577.92 |
| 1450224000000 | 587.84 |
| 1450310400000 | 592.35 |
| 1450396800000 | 589.12 |
| 1450656000000 | 587.76 |
| 1450742400000 | 593.36 |
| 1450828800000 | 607.97 |
| 1450915200000 | 608.68 |
| 1451001600000 | 605.68 |
| 1451260800000 | 599.6 |
| 1451347200000 | 598.34 |
| 1451433600000 | 591.13 |
| 1451520000000 | 595.32 |
| 1451865600000 | 576.33 |
| 1451952000000 | 581.32 |
| 1452038400000 | 574.91 |
| 1452124800000 | 560.35 |
| 1452211200000 | 560.62 |
| 1452470400000 | 548.05 |
| 1452556800000 | 544.99 |
| 1452643200000 | 550.77 |
| 1452729600000 | 543.62 |
| 1452816000000 | 531.37 |
| 1453075200000 | 528.91 |
| 1453161600000 | 533.4 |
| 1453248000000 | 517.9 |
| 1453334400000 | 516.32 |
| 1453420800000 | 530.34 |
| 1453680000000 | 537.9 |
| 1453766400000 | 531.54 |
| 1453852800000 | 539.71 |
| 1453939200000 | 541.92 |
| 1454025600000 | 558.33 |
| 1454284800000 | 556.05 |
| 1454371200000 | 544.82 |
| 1454457600000 | 543.57 |
| 1454544000000 | 570.42 |
| 1454630400000 | 570.08 |
| 1454889600000 | 569.45 |
| 1454976000000 | 566.2 |
| 1455062400000 | 563.33 |
| 1455148800000 | 552.73 |
| 1455235200000 | 552.99 |
| 1455494400000 | 565.99 |
| 1455580800000 | 573.4 |
| 1455667200000 | 577.48 |
| 1455753600000 | 583.13 |
| 1455840000000 | 584.06 |
| 1456099200000 | 594.16 |
| 1456185600000 | 596.23 |
| 1456272000000 | 592.71 |
| 1456358400000 | 590.25 |
| 1456444800000 | 592.77 |
| 1456704000000 | 599.36 |
| 1456790400000 | 607.89 |
| 1456876800000 | 624.08 |
| 1456963200000 | 637.45 |
| 1457049600000 | 653.58 |
| 1457308800000 | 665.11 |
| 1457395200000 | 652.04 |
| 1457481600000 | 644.02 |
| 1457568000000 | 647.04 |
| 1457654400000 | 656.34 |
| 1457913600000 | 652.15 |
| 1458000000000 | 643.78 |
| 1458086400000 | 645.94 |
| 1458172800000 | 674.44 |
| 1458259200000 | 682.98 |
| 1458518400000 | 681.8 |
| 1458604800000 | 686.54 |
| 1458691200000 | 672.69 |
| 1458777600000 | 670.12 |
| 1458864000000 | 669.96 |
| 1459123200000 | 669.94 |
| 1459209600000 | 670.05 |
| 1459296000000 | 689.79 |
| 1459382400000 | 686.89 |
| 1459468800000 | 676.82 |
| 1459728000000 | 676.53 |
| 1459814400000 | 667.62 |
| 1459900800000 | 667.74 |
| 1459987200000 | 665.31 |
| 1460073600000 | 672.92 |
| 1460332800000 | 688.31 |
| 1460419200000 | 700.82 |
| 1460505600000 | 713.79 |
| 1460592000000 | 714.31 |
| 1460678400000 | 715.33 |
| 1460937600000 | 715.9 |
| 1461024000000 | 728.98 |
| 1461110400000 | 733.71 |
| 1461196800000 | 737.86 |
| 1461283200000 | 725.27 |
| 1461542400000 | 713.92 |
| 1461628800000 | 716.66 |
| 1461715200000 | 720.89 |
| 1461801600000 | 727.55 |
| 1461888000000 | 726.59 |
| 1462147200000 | 719.37 |
| 1462233600000 | 703.92 |
| 1462320000000 | 682.81 |
| 1462406400000 | 677.12 |
| 1462492800000 | 679.04 |
| 1462752000000 | 660.62 |
| 1462838400000 | 664 |
| 1462924800000 | 671.29 |
| 1463011200000 | 669.73 |
| 1463097600000 | 653.47 |
| 1463356800000 | 655.02 |
| 1463443200000 | 658.99 |
| 1463529600000 | 652.85 |
| 1463616000000 | 637.45 |
| 1463702400000 | 639.76 |
| 1463961600000 | 643.7 |
| 1464048000000 | 638.42 |
| 1464134400000 | 645.96 |
| 1464220800000 | 648.21 |
| 1464307200000 | 648.68 |
| 1464566400000 | 646.82 |
| 1464652800000 | 644.39 |
| 1464739200000 | 643.11 |
| 1464825600000 | 643.39 |
| 1464912000000 | 651.31 |
| 1465171200000 | 660.43 |
| 1465257600000 | 673.66 |
| 1465344000000 | 685.43 |
| 1465430400000 | 675.49 |
| 1465516800000 | 665.32 |
| 1465776000000 | 652.76 |
| 1465862400000 | 643.81 |
| 1465948800000 | 648.44 |
| 1466035200000 | 645.87 |
| 1466121600000 | 649.83 |
| 1466380800000 | 665.51 |
| 1466467200000 | 664.03 |
| 1466553600000 | 664.91 |
| 1466640000000 | 672.43 |
| 1466726400000 | 644.31 |
| 1466985600000 | 639.89 |
| 1467072000000 | 651.01 |
| 1467158400000 | 669.58 |
| 1467244800000 | 678.65 |
| 1467331200000 | 686.6 |
| 1467590400000 | 699.85 |
| 1467676800000 | 684.85 |
| 1467763200000 | 676.5 |
| 1467849600000 | 678.69 |
| 1467936000000 | 679.73 |
| 1468195200000 | 697.45 |
| 1468281600000 | 709.18 |
| 1468368000000 | 720.21 |
| 1468454400000 | 728.27 |
| 1468540800000 | 729.39 |
| 1468800000000 | 733.6 |
| 1468886400000 | 729.2 |
| 1468972800000 | 725.29 |
| 1469059200000 | 726.53 |
| 1469145600000 | 725.85 |
| 1469404800000 | 722.67 |
| 1469491200000 | 730.53 |
| 1469577600000 | 736.1 |
| 1469664000000 | 740.91 |
| 1469750400000 | 739.36 |
| 1470009600000 | 748.42 |
| 1470096000000 | 745.03 |
| 1470182400000 | 743.24 |
| 1470268800000 | 749.77 |
| 1470355200000 | 755.99 |
| 1470614400000 | 759.47 |
| 1470700800000 | 768.73 |
| 1470787200000 | 771.51 |
| 1470873600000 | 773 |
| 1470960000000 | 771.56 |
| 1471219200000 | 776.21 |
| 1471305600000 | 778.33 |
| 1471392000000 | 769.22 |
| 1471478400000 | 768.78 |
| 1471564800000 | 764.32 |
| 1471824000000 | 753.81 |
| 1471910400000 | 757.53 |
| 1471996800000 | 748.73 |
| 1472083200000 | 748.93 |
| 1472169600000 | 749.22 |
| 1472428800000 | 743.41 |
| 1472515200000 | 743.27 |
| 1472601600000 | 736.81 |
| 1472688000000 | 735.64 |
| 1472774400000 | 745.26 |
| 1473033600000 | 752.58 |
| 1473120000000 | 762.59 |
| 1473206400000 | 767.72 |
| 1473292800000 | 763.17 |
| 1473379200000 | 743.97 |
| 1473638400000 | 726.7 |
| 1473724800000 | 716.33 |
| 1473811200000 | 714.22 |
| 1473897600000 | 713.8 |
| 1473984000000 | 709.17 |
| 1474243200000 | 717.99 |
| 1474329600000 | 719.72 |
| 1474416000000 | 730.79 |
| 1474502400000 | 745.45 |
| 1474588800000 | 745.89 |
| 1474848000000 | 739.05 |
| 1474934400000 | 744.2 |
| 1475020800000 | 749.43 |
| 1475107200000 | 751.59 |
| 1475193600000 | 745.9 |
| 1475452800000 | 750.98 |
| 1475539200000 | 749.8 |
| 1475625600000 | 746.7 |
| 1475712000000 | 745.08 |
| 1475798400000 | 743.84 |
| 1476057600000 | 751.79 |
| 1476144000000 | 746.45 |
| 1476230400000 | 746.18 |
| 1476316800000 | 734.22 |
| 1476403200000 | 740.97 |
| 1476662400000 | 741.51 |
| 1476748800000 | 758.1 |
| 1476835200000 | 765.13 |
| 1476921600000 | 767.85 |
| 1477008000000 | 769.39 |
| 1477267200000 | 774.72 |
| 1477353600000 | 783.01 |
| 1477440000000 | 780.9 |
| 1477526400000 | 776.47 |
| 1477612800000 | 771.97 |
| 1477872000000 | 773.11 |
| 1477958400000 | 773.37 |
| 1478044800000 | 764.73 |
| 1478131200000 | 762.37 |
| 1478217600000 | 760.04 |
| 1478476800000 | 780.01 |
| 1478563200000 | 789.52 |
| 1478649600000 | 778.8 |
| 1478736000000 | 794.68 |
| 1478822400000 | 776.99 |
| 1479081600000 | 779.26 |
| 1479168000000 | 780.08 |
| 1479254400000 | 771.95 |
| 1479340800000 | 773.98 |
| 1479427200000 | 763.72 |
| 1479686400000 | 770.72 |
| 1479772800000 | 790.35 |
| 1479859200000 | 793.92 |
| 1479945600000 | 792.92 |
| 1480032000000 | 798.55 |
| 1480291200000 | 812.26 |
| 1480377600000 | 800.91 |
| 1480464000000 | 796.94 |
| 1480550400000 | 796.46 |
| 1480636800000 | 801.25 |
| 1480896000000 | 805.26 |
| 1480982400000 | 819.12 |
| 1481068800000 | 831 |
| 1481155200000 | 843.82 |
| 1481241600000 | 840.12 |
| 1481500800000 | 841.96 |
| 1481587200000 | 833.83 |
| 1481673600000 | 826.04 |
| 1481760000000 | 813.97 |
| 1481846400000 | 804.58 |
| 1482105600000 | 792.9 |
| 1482192000000 | 794.03 |
| 1482278400000 | 798.2 |
| 1482364800000 | 785.63 |
| 1482451200000 | 787.68 |
| 1482710400000 | 786.17 |
| 1482796800000 | 790.08 |
| 1482883200000 | 796.13 |
| 1482969600000 | 800.82 |
| 1483056000000 | 804.04 |
| 1483315200000 | 803.28 |
| 1483401600000 | 813.01 |
| 1483488000000 | 813.11 |
| 1483574400000 | 829.64 |
| 1483660800000 | 824 |
| 1483920000000 | 820.06 |
| 1484006400000 | 837.91 |
| 1484092800000 | 849.17 |
| 1484179200000 | 867.01 |
| 1484265600000 | 867.59 |
| 1484524800000 | 867.75 |
| 1484611200000 | 867.14 |
| 1484697600000 | 873.49 |
| 1484784000000 | 868.43 |
| 1484870400000 | 869.21 |
| 1485129600000 | 888.14 |
| 1485216000000 | 901.03 |
| 1485302400000 | 900.58 |
| 1485388800000 | 900.53 |
| 1485475200000 | 905 |
| 1485734400000 | 898.25 |
| 1485820800000 | 891.31 |
| 1485907200000 | 904.94 |
| 1485993600000 | 910.37 |
| 1486080000000 | 901.85 |
| 1486339200000 | 898.68 |
| 1486425600000 | 898 |
| 1486512000000 | 899.89 |
| 1486598400000 | 902.04 |
| 1486684800000 | 918.62 |
| 1486944000000 | 934.72 |
| 1487030400000 | 930.19 |
| 1487116800000 | 935.72 |
| 1487203200000 | 933.69 |
| 1487289600000 | 927.63 |
| 1487548800000 | 935.98 |
| 1487635200000 | 937.52 |
| 1487721600000 | 935.97 |
| 1487808000000 | 930.6 |
| 1487894400000 | 915.71 |
| 1488153600000 | 912.1 |
| 1488240000000 | 909.25 |
| 1488326400000 | 911.37 |
| 1488412800000 | 906 |
| 1488499200000 | 897.07 |
| 1488758400000 | 893.42 |
| 1488844800000 | 892.16 |
| 1488931200000 | 882.19 |
| 1489017600000 | 866.19 |
| 1489104000000 | 863.2 |
| 1489363200000 | 875.98 |
| 1489449600000 | 878.66 |
| 1489536000000 | 890.92 |
| 1489622400000 | 913.97 |
| 1489708800000 | 911.14 |
| 1489968000000 | 917.72 |
| 1490054400000 | 909.3 |
| 1490140800000 | 901.89 |
| 1490227200000 | 898.87 |
| 1490313600000 | 896.89 |
| 1490572800000 | 891.99 |
| 1490659200000 | 899.39 |
| 1490745600000 | 905.64 |
| 1490832000000 | 903.36 |
| 1490918400000 | 897.91 |
| 1491177600000 | 900.77 |
| 1491264000000 | 903.56 |
| 1491350400000 | 907.5 |
| 1491436800000 | 897.76 |
| 1491523200000 | 895.72 |
| 1491782400000 | 888.09 |
| 1491868800000 | 886.16 |
| 1491955200000 | 880.59 |
| 1492041600000 | 880.16 |
| 1492128000000 | 878.94 |
| 1492387200000 | 879.01 |
| 1492473600000 | 869.35 |
| 1492560000000 | 860.81 |
| 1492646400000 | 869.75 |
| 1492732800000 | 872.83 |
| 1492992000000 | 880.62 |
| 1493078400000 | 889.15 |
| 1493164800000 | 885.39 |
| 1493251200000 | 875.15 |
| 1493337600000 | 874.59 |
| 1493596800000 | 876.47 |
| 1493683200000 | 886 |
| 1493769600000 | 876.27 |
| 1493856000000 | 860.6 |
| 1493942400000 | 859.43 |
| 1494201600000 | 856.14 |
| 1494288000000 | 860.05 |
| 1494374400000 | 862.02 |
| 1494460800000 | 866.7 |
| 1494547200000 | 866.44 |
| 1494806400000 | 875.82 |
| 1494892800000 | 882.23 |
| 1494979200000 | 876.39 |
| 1495065600000 | 855.21 |
| 1495152000000 | 862.68 |
| 1495411200000 | 876.41 |
| 1495497600000 | 879.79 |
| 1495584000000 | 873.63 |
| 1495670400000 | 883.41 |
| 1495756800000 | 886.53 |
| 1496016000000 | 886.18 |
| 1496102400000 | 882.29 |
| 1496188800000 | 872.81 |
| 1496275200000 | 869.03 |
| 1496361600000 | 865.74 |
| 1496620800000 | 866.11 |
| 1496707200000 | 868.23 |
| 1496793600000 | 864.42 |
| 1496880000000 | 865.94 |
| 1496966400000 | 870.57 |
| 1497225600000 | 864.47 |
| 1497312000000 | 864.36 |
| 1497398400000 | 863.62 |
| 1497484800000 | 850.94 |
| 1497571200000 | 851.22 |
| 1497830400000 | 854.52 |
| 1497916800000 | 845.6 |
| 1498003200000 | 846.4 |
| 1498089600000 | 850.47 |
| 1498176000000 | 853.87 |
| 1498435200000 | 863.07 |
| 1498521600000 | 866.66 |
| 1498608000000 | 873.37 |
| 1498694400000 | 877.02 |
| 1498780800000 | 880.16 |
| 1499040000000 | 892.55 |
| 1499126400000 | 888.49 |
| 1499212800000 | 889.89 |
| 1499299200000 | 888.98 |
| 1499385600000 | 888.17 |
| 1499644800000 | 897.24 |
| 1499731200000 | 904.02 |
| 1499817600000 | 912.89 |
| 1499904000000 | 922.48 |
| 1499990400000 | 930.79 |
| 1500249600000 | 940.04 |
| 1500336000000 | 944.14 |
| 1500422400000 | 950.36 |
| 1500508800000 | 945.61 |
| 1500595200000 | 943.87 |
| 1500854400000 | 945.19 |
| 1500940800000 | 951.51 |
| 1501027200000 | 952.07 |
| 1501113600000 | 961.35 |
| 1501200000000 | 956.1 |
| 1501459200000 | 967.49 |
| 1501545600000 | 972.78 |
| 1501632000000 | 971.46 |
| 1501718400000 | 968.79 |
| 1501804800000 | 979.46 |
| 1502064000000 | 991.69 |
| 1502150400000 | 988.65 |
| 1502236800000 | 982.53 |
| 1502323200000 | 971.25 |
| 1502409600000 | 954.71 |
| 1502668800000 | 967.71 |
| 1502755200000 | 961.39 |
| 1502841600000 | 968.89 |
| 1502928000000 | 977.02 |
| 1503014400000 | 975.97 |
| 1503273600000 | 985.16 |
| 1503360000000 | 992.97 |
| 1503446400000 | 994.59 |
| 1503532800000 | 1005.02 |
| 1503619200000 | 1008.17 |
| 1503878400000 | 1015.54 |
| 1503964800000 | 1016.79 |
| 1504051200000 | 1024.41 |
| 1504137600000 | 1031.95 |
| 1504224000000 | 1042.58 |
| 1504483200000 | 1038.85 |
| 1504569600000 | 1040.58 |
| 1504656000000 | 1040.24 |
| 1504742400000 | 1045.2 |
| 1504828800000 | 1040.19 |
| 1505088000000 | 1047.56 |
| 1505174400000 | 1050.09 |
| 1505260800000 | 1041.71 |
| 1505347200000 | 1032.21 |
| 1505433600000 | 1030.03 |
| 1505692800000 | 1031.61 |
| 1505779200000 | 1031.19 |
| 1505865600000 | 1033.05 |
| 1505952000000 | 1018.96 |
| 1506038400000 | 1004.36 |
| 1506297600000 | 993.89 |
| 1506384000000 | 994.4 |
| 1506470400000 | 990.73 |
| 1506556800000 | 988.01 |
| 1506643200000 | 1000.61 |
| 1506902400000 | 1001.99 |
| 1506988800000 | 1011.58 |
| 1507075200000 | 1015.68 |
| 1507161600000 | 1017.23 |
| 1507248000000 | 1017.01 |
| 1507507200000 | 1011.87 |
| 1507593600000 | 1019.74 |
| 1507680000000 | 1015.24 |
| 1507766400000 | 1016.9 |
| 1507852800000 | 1033.07 |
| 1508112000000 | 1051.95 |
| 1508198400000 | 1040.87 |
| 1508284800000 | 1041.44 |
| 1508371200000 | 1038.34 |
| 1508457600000 | 1039.64 |
| 1508716800000 | 1036.54 |
| 1508803200000 | 1038.45 |
| 1508889600000 | 1038.26 |
| 1508976000000 | 1035.87 |
| 1509062400000 | 1035.81 |
| 1509321600000 | 1033.54 |
| 1509408000000 | 1030.72 |
| 1509494400000 | 1042.6 |
| 1509580800000 | 1044.33 |
| 1509667200000 | 1044.18 |
| 1509926400000 | 1045.88 |
| 1510012800000 | 1040.98 |
| 1510099200000 | 1039.66 |
| 1510185600000 | 1037.06 |
| 1510272000000 | 1032.5 |
| 1510531200000 | 1023.09 |
| 1510617600000 | 1013.77 |
| 1510704000000 | 998.63 |
| 1510790400000 | 1011.06 |
| 1510876800000 | 1018.47 |
| 1511136000000 | 1016.61 |
| 1511222400000 | 1026.17 |
| 1511308800000 | 1036.82 |
| 1511395200000 | 1043.18 |
| 1511481600000 | 1045.19 |
| 1511740800000 | 1041.49 |
| 1511827200000 | 1041.19 |
| 1511913600000 | 1042.41 |
| 1512000000000 | 1028.54 |
| 1512086400000 | 1025.22 |
| 1512345600000 | 1036.47 |
| 1512432000000 | 1035.01 |
| 1512518400000 | 1017.28 |
| 1512604800000 | 1011.17 |
| 1512691200000 | 1015.43 |
| 1512950400000 | 1024.85 |
| 1513036800000 | 1021.65 |
| 1513123200000 | 1025.01 |
| 1513209600000 | 1025.01 |
| 1513296000000 | 1033.6 |
| 1513555200000 | 1047.52 |
| 1513641600000 | 1045.19 |
| 1513728000000 | 1058.85 |
| 1513814400000 | 1060.14 |
| 1513900800000 | 1064.82 |
| 1514160000000 | 1065.19 |
| 1514246400000 | 1068.37 |
| 1514332800000 | 1075.04 |
| 1514419200000 | 1085.55 |
| 1514505600000 | 1090.6 |
| 1514851200000 | 1112.83 |
| 1514937600000 | 1124.27 |
| 1515024000000 | 1135.92 |
| 1515110400000 | 1142.78 |
| 1515369600000 | 1156.99 |
| 1515456000000 | 1162.27 |
| 1515542400000 | 1156.4 |
| 1515628800000 | 1163.52 |
| 1515715200000 | 1178.44 |
| 1515974400000 | 1184.22 |
| 1516060800000 | 1168.49 |
| 1516147200000 | 1171.29 |
| 1516233600000 | 1169.14 |
| 1516320000000 | 1175.38 |
| 1516579200000 | 1175.06 |
| 1516665600000 | 1168.93 |
| 1516752000000 | 1182.28 |
| 1516838400000 | 1197.71 |
| 1516924800000 | 1195.81 |
| 1517184000000 | 1199.33 |
| 1517270400000 | 1178.12 |
| 1517356800000 | 1178.99 |
| 1517443200000 | 1184.77 |
| 1517529600000 | 1157.04 |
| 1517788800000 | 1140.68 |
| 1517875200000 | 1123.96 |
| 1517961600000 | 1118.2 |
| 1518048000000 | 1106.37 |
| 1518134400000 | 1094.3 |
| 1518393600000 | 1104.55 |
| 1518480000000 | 1108.87 |
| 1518566400000 | 1136.05 |
| 1518652800000 | 1152.36 |
| 1518739200000 | 1151.37 |
| 1518998400000 | 1158.8 |
| 1519084800000 | 1150.7 |
| 1519171200000 | 1154.64 |
| 1519257600000 | 1150.67 |
| 1519344000000 | 1168.88 |
| 1519603200000 | 1185.55 |
| 1519689600000 | 1182.64 |
| 1519776000000 | 1156.57 |
| 1519862400000 | 1144.23 |
| 1519948800000 | 1132.94 |
| 1520208000000 | 1126.32 |
| 1520294400000 | 1137.76 |
| 1520380800000 | 1133.8 |
| 1520467200000 | 1129.79 |
| 1520553600000 | 1134.99 |
| 1520812800000 | 1147.02 |
| 1520899200000 | 1148.36 |
| 1520985600000 | 1141.53 |
| 1521072000000 | 1136.04 |
| 1521158400000 | 1133.03 |
| 1521417600000 | 1118.53 |
| 1521504000000 | 1124.76 |
| 1521590400000 | 1133.02 |
| 1521676800000 | 1128.56 |
| 1521763200000 | 1107.05 |
| 1522022400000 | 1114.34 |
| 1522108800000 | 1119.51 |
| 1522195200000 | 1104.74 |
| 1522281600000 | 1113.39 |
| 1522368000000 | 1110.51 |
| 1522627200000 | 1115.97 |
| 1522713600000 | 1115.93 |
| 1522800000000 | 1101.27 |
| 1522886400000 | 1118.51 |
| 1522972800000 | 1107.51 |
| 1523232000000 | 1098.32 |
| 1523318400000 | 1111.59 |
| 1523404800000 | 1112.96 |
| 1523491200000 | 1118.75 |
| 1523577600000 | 1116.47 |
| 1523836800000 | 1103.78 |
| 1523923200000 | 1117.88 |
| 1524009600000 | 1141.39 |
| 1524096000000 | 1153.15 |
| 1524182400000 | 1140.7 |
| 1524441600000 | 1133.35 |
| 1524528000000 | 1128.34 |
| 1524614400000 | 1113.63 |
| 1524700800000 | 1120.39 |
| 1524787200000 | 1121.94 |
| 1525046400000 | 1133.77 |
| 1525132800000 | 1130.32 |
| 1525219200000 | 1115.95 |
| 1525305600000 | 1107.64 |
| 1525392000000 | 1109.67 |
| 1525651200000 | 1107.09 |
| 1525737600000 | 1099.57 |
| 1525824000000 | 1103.56 |
| 1525910400000 | 1120.09 |
| 1525996800000 | 1131.13 |
| 1526256000000 | 1144.44 |
| 1526342400000 | 1131.39 |
| 1526428800000 | 1135.79 |
| 1526515200000 | 1131.65 |
| 1526601600000 | 1121.53 |
| 1526860800000 | 1114.79 |
| 1526947200000 | 1118.54 |
| 1527033600000 | 1103.45 |
| 1527120000000 | 1106.15 |
| 1527206400000 | 1098.46 |
| 1527465600000 | 1099.97 |
| 1527552000000 | 1086.03 |
| 1527638400000 | 1073.27 |
| 1527724800000 | 1076.03 |
| 1527811200000 | 1087.63 |
| 1528070400000 | 1107.63 |
| 1528156800000 | 1109.06 |
| 1528243200000 | 1119.82 |
| 1528329600000 | 1117 |
| 1528416000000 | 1101.61 |
| 1528675200000 | 1111.23 |
| 1528761600000 | 1108.01 |
| 1528848000000 | 1105.79 |
| 1528934400000 | 1093.5 |
| 1529020800000 | 1073.27 |
| 1529280000000 | 1063.4 |
| 1529366400000 | 1039.2 |
| 1529452800000 | 1050.64 |
| 1529539200000 | 1034.63 |
| 1529625600000 | 1044.82 |
| 1529884800000 | 1039.69 |
| 1529971200000 | 1038.14 |
| 1530057600000 | 1020.52 |
| 1530144000000 | 1015.44 |
| 1530230400000 | 1036.9 |
| 1530489600000 | 1017.82 |
| 1530576000000 | 1018.05 |
| 1530662400000 | 1017.47 |
| 1530748800000 | 1021.26 |
| 1530835200000 | 1023.67 |
| 1531094400000 | 1036.29 |
| 1531180800000 | 1039.82 |
| 1531267200000 | 1027.73 |
| 1531353600000 | 1031.81 |
| 1531440000000 | 1035.83 |
| 1531699200000 | 1027.55 |
| 1531785600000 | 1032.94 |
| 1531872000000 | 1034.86 |
| 1531958400000 | 1018.99 |
| 1532044800000 | 1020.16 |
| 1532304000000 | 1031.08 |
| 1532390400000 | 1055.59 |
| 1532476800000 | 1069.44 |
| 1532563200000 | 1079.09 |
| 1532649600000 | 1087.44 |
| 1532908800000 | 1093.86 |
| 1532995200000 | 1098.22 |
| 1533081600000 | 1091.07 |
| 1533168000000 | 1074.12 |
| 1533254400000 | 1088.38 |
| 1533513600000 | 1086.17 |
| 1533600000000 | 1097.34 |
| 1533686400000 | 1094.44 |
| 1533772800000 | 1086.59 |
| 1533859200000 | 1064.96 |
| 1534118400000 | 1049.1 |
| 1534204800000 | 1056.71 |
| 1534291200000 | 1038.03 |
| 1534377600000 | 1029.92 |
| 1534464000000 | 1031.46 |
| 1534723200000 | 1045.6 |
| 1534809600000 | 1051.6 |
| 1534896000000 | 1052.82 |
| 1534982400000 | 1049.95 |
| 1535068800000 | 1058.64 |
| 1535328000000 | 1078.14 |
| 1535414400000 | 1080.62 |
| 1535500800000 | 1081.23 |
| 1535587200000 | 1071.51 |
| 1535673600000 | 1071.72 |
| 1535932800000 | 1066.82 |
| 1536019200000 | 1050.99 |
| 1536105600000 | 1039.11 |
| 1536192000000 | 1041.13 |
| 1536278400000 | 1048.59 |
| 1536537600000 | 1036.94 |
| 1536624000000 | 1021.3 |
| 1536710400000 | 1030.58 |
| 1536796800000 | 1041.12 |
| 1536883200000 | 1051.59 |
| 1537142400000 | 1046.94 |
| 1537228800000 | 1061.79 |
| 1537315200000 | 1071.01 |
| 1537401600000 | 1075.62 |
| 1537488000000 | 1100.45 |
| 1537747200000 | 1095.06 |
| 1537833600000 | 1096.94 |
| 1537920000000 | 1092.51 |
| 1538006400000 | 1098.94 |
| 1538092800000 | 1091.92 |
| 1538352000000 | 1091.17 |
| 1538438400000 | 1089.05 |
| 1538524800000 | 1091.59 |
| 1538611200000 | 1060.09 |
| 1538697600000 | 1048.64 |
| 1538956800000 | 1043.03 |
| 1539043200000 | 1048.82 |
| 1539129600000 | 1039.55 |
| 1539216000000 | 1008.56 |
| 1539302400000 | 1026.94 |
| 1539561600000 | 1029.61 |
| 1539648000000 | 1036.41 |
| 1539734400000 | 1042.19 |
| 1539820800000 | 1021.95 |
| 1539907200000 | 1025.02 |
| 1540166400000 | 1034.07 |
| 1540252800000 | 1011.49 |
| 1540339200000 | 1002.77 |
| 1540425600000 | 1002.19 |
| 1540512000000 | 994.95 |
| 1540771200000 | 987.32 |
| 1540857600000 | 983.16 |
| 1540944000000 | 1008.36 |
| 1541030400000 | 1014.28 |
| 1541116800000 | 1039.43 |
| 1541376000000 | 1041.15 |
| 1541462400000 | 1035.83 |
| 1541548800000 | 1037.9 |
| 1541635200000 | 1036.03 |
| 1541721600000 | 1013.25 |
| 1541980800000 | 1005.84 |
| 1542067200000 | 1005.67 |
| 1542153600000 | 1002.58 |
| 1542240000000 | 1010.03 |
| 1542326400000 | 1021.45 |
| 1542585600000 | 1022.62 |
| 1542672000000 | 1010.94 |
| 1542758400000 | 1005.14 |
| 1542844800000 | 1000.07 |
| 1542931200000 | 981.95 |
| 1543190400000 | 974.27 |
| 1543276800000 | 971.94 |
| 1543363200000 | 981.21 |
| 1543449600000 | 993.96 |
| 1543536000000 | 991.58 |
| 1543795200000 | 1018.04 |
| 1543881600000 | 1010.31 |
| 1543968000000 | 997.22 |
| 1544054400000 | 984.09 |
| 1544140800000 | 986.29 |
| 1544400000000 | 968.38 |
| 1544486400000 | 969.53 |
| 1544572800000 | 981.39 |
| 1544659200000 | 987.92 |
| 1544745600000 | 981.04 |
| 1545004800000 | 983.76 |
| 1545091200000 | 981.85 |
| 1545177600000 | 987.37 |
| 1545264000000 | 980.65 |
| 1545350400000 | 979.59 |
| 1545609600000 | 975.78 |
| 1545696000000 | 971.46 |
| 1545782400000 | 965.8 |
| 1545868800000 | 963.68 |
| 1545955200000 | 979.66 |
| 1546214400000 | 981.26 |
| 1546387200000 | 972.77 |
| 1546473600000 | 963.21 |
| 1546560000000 | 986.87 |
| 1546819200000 | 1000.91 |
| 1546905600000 | 1001.15 |
| 1546992000000 | 1019.97 |
| 1547078400000 | 1021.79 |
| 1547164800000 | 1018.18 |
| 1547424000000 | 1010.28 |
| 1547510400000 | 1016.59 |
| 1547596800000 | 1019.68 |
| 1547683200000 | 1020.86 |
| 1547769600000 | 1029.34 |
| 1548028800000 | 1031.33 |
| 1548115200000 | 1025.98 |
| 1548201600000 | 1027.59 |
| 1548288000000 | 1032.77 |
| 1548374400000 | 1041.05 |
| 1548633600000 | 996.42 |
| 1548720000000 | 1001.59 |
| 1548806400000 | 1026.72 |
| 1548892800000 | 1029.73 |
| 1548979200000 | 1027.38 |
| 1549238400000 | 1019.93 |
| 1549324800000 | 1022.08 |
| 1549411200000 | 1012.74 |
| 1549497600000 | 1009.54 |
| 1549584000000 | 1003.49 |
| 1549843200000 | 991.08 |
| 1549929600000 | 1001.12 |
| 1550016000000 | 1007.07 |
| 1550102400000 | 1005.08 |
| 1550188800000 | 1005.44 |
| 1550448000000 | 1007.93 |
| 1550534400000 | 1017.83 |
| 1550620800000 | 1037.89 |
| 1550707200000 | 1033.68 |
| 1550793600000 | 1044.77 |
| 1551052800000 | 1056.03 |
| 1551139200000 | 1054.78 |
| 1551225600000 | 1049.84 |
| 1551312000000 | 1040.93 |
| 1551398400000 | 1036.31 |
| 1551657600000 | 1031.83 |
| 1551744000000 | 1026.19 |
| 1551830400000 | 1033.5 |
| 1551916800000 | 1022.98 |
| 1552003200000 | 1016 |
| 1552262400000 | 1021.58 |
| 1552348800000 | 1033.02 |
| 1552435200000 | 1034.03 |
| 1552521600000 | 1034.13 |
| 1552608000000 | 1044.44 |
| 1552867200000 | 1052.21 |
| 1552953600000 | 1058.77 |
| 1553040000000 | 1049.2 |
| 1553126400000 | 1056.32 |
| 1553212800000 | 1042.39 |
| 1553472000000 | 1031.99 |
| 1553558400000 | 1035.12 |
| 1553644800000 | 1024.34 |
| 1553731200000 | 1020.58 |
| 1553817600000 | 1037.03 |
| 1554076800000 | 1058.18 |
| 1554163200000 | 1055.05 |
| 1554249600000 | 1064.59 |
| 1554336000000 | 1064.32 |
| 1554422400000 | 1067.01 |
| 1554681600000 | 1074.19 |
| 1554768000000 | 1072.68 |
| 1554854400000 | 1071.37 |
| 1554940800000 | 1063.32 |
| 1555027200000 | 1058.95 |
| 1555286400000 | 1054.13 |
| 1555372800000 | 1062.02 |
| 1555459200000 | 1060.02 |
| 1555545600000 | 1054.18 |
| 1555632000000 | 1052.82 |
| 1555891200000 | 1045.99 |
| 1555977600000 | 1041.58 |
| 1556064000000 | 1027.64 |
| 1556150400000 | 1023.48 |
| 1556236800000 | 1023.99 |
| 1556496000000 | 1023.12 |
| 1556582400000 | 1018.34 |
| 1556668800000 | 1019.98 |
| 1556755200000 | 1007.76 |
| 1556841600000 | 1014.68 |
| 1557100800000 | 1001.88 |
| 1557187200000 | 996.31 |
| 1557273600000 | 992.23 |
| 1557360000000 | 972.23 |
| 1557446400000 | 976.75 |
| 1557705600000 | 955.66 |
| 1557792000000 | 955.44 |
| 1557878400000 | 959.19 |
| 1557964800000 | 950.96 |
| 1558051200000 | 945.02 |
| 1558310400000 | 944.33 |
| 1558396800000 | 951.93 |
| 1558483200000 | 953.83 |
| 1558569600000 | 944.48 |
| 1558656000000 | 947.35 |
| 1558915200000 | 960.46 |
| 1559001600000 | 961.77 |
| 1559088000000 | 956.44 |
| 1559174400000 | 964.85 |
| 1559260800000 | 967.23 |
| 1559520000000 | 973.23 |
| 1559606400000 | 976.21 |
| 1559692800000 | 974.33 |
| 1559779200000 | 974.1 |
| 1559865600000 | 975.47 |
| 1560124800000 | 977.05 |
| 1560211200000 | 1000.12 |
| 1560297600000 | 1003.21 |
| 1560384000000 | 1006.16 |
| 1560470400000 | 998.37 |
| 1560729600000 | 988.97 |
| 1560816000000 | 1003.03 |
| 1560902400000 | 1011.24 |
| 1560988800000 | 1025.72 |
| 1561075200000 | 1027.74 |
| 1561334400000 | 1031.27 |
| 1561420800000 | 1029.3 |
| 1561507200000 | 1026.95 |
| 1561593600000 | 1028.64 |
| 1561680000000 | 1030.46 |
| 1561939200000 | 1039.99 |
| 1562025600000 | 1025.16 |
| 1562112000000 | 1023.94 |
| 1562198400000 | 1030.66 |
| 1562284800000 | 1017.47 |
| 1562544000000 | 1011.54 |
| 1562630400000 | 1001.93 |
| 1562716800000 | 1007.37 |
| 1562803200000 | 1009.37 |
| 1562889600000 | 1006.39 |
| 1563148800000 | 1013.98 |
| 1563235200000 | 1018.05 |
| 1563321600000 | 1011.54 |
| 1563408000000 | 1010.16 |
| 1563494400000 | 1016.14 |
| 1563753600000 | 1011.65 |
| 1563840000000 | 1007.8 |
| 1563926400000 | 1001.29 |
| 1564012800000 | 994.9 |
| 1564099200000 | 985.77 |
| 1564358400000 | 981.45 |
| 1564444800000 | 978.82 |
| 1564531200000 | 978.86 |
| 1564617600000 | 954.71 |
| 1564704000000 | 933.27 |
| 1564963200000 | 906.27 |
| 1565049600000 | 903.21 |
| 1565136000000 | 906.24 |
| 1565222400000 | 917.47 |
| 1565308800000 | 910.27 |
| 1565568000000 | 902.56 |
| 1565654400000 | 898.53 |
| 1565740800000 | 893.72 |
| 1565827200000 | 887.32 |
| 1565913600000 | 886.98 |
| 1566172800000 | 887.61 |
| 1566259200000 | 893.2 |
| 1566345600000 | 896.72 |
| 1566432000000 | 888.78 |
| 1566518400000 | 889.88 |
| 1566777600000 | 874.59 |
| 1566864000000 | 878.83 |
| 1566950400000 | 882.6 |
| 1567036800000 | 891.2 |
| 1567123200000 | 909.39 |
| 1567382400000 | 907.93 |
| 1567468800000 | 898.07 |
| 1567555200000 | 912.86 |
| 1567641600000 | 922.42 |
| 1567728000000 | 924.09 |
| 1567987200000 | 929.02 |
| 1568073600000 | 931.87 |
| 1568160000000 | 943.61 |
| 1568246400000 | 955.59 |
| 1568332800000 | 955.75 |
| 1568592000000 | 956.82 |
| 1568678400000 | 952.48 |
| 1568764800000 | 950.63 |
| 1568851200000 | 942.17 |
| 1568937600000 | 948.79 |
| 1569196800000 | 944 |
| 1569283200000 | 937.58 |
| 1569369600000 | 933.56 |
| 1569456000000 | 934.03 |
| 1569542400000 | 926.72 |
| 1569801600000 | 925.97 |
| 1569888000000 | 923.73 |
| 1569974400000 | 907.57 |
| 1570060800000 | 910.25 |
| 1570147200000 | 918.46 |
| 1570406400000 | 915.95 |
| 1570492800000 | 914.09 |
| 1570579200000 | 915.48 |
| 1570665600000 | 924.22 |
| 1570752000000 | 938.79 |
| 1571011200000 | 941.36 |
| 1571097600000 | 939.09 |
| 1571184000000 | 934.35 |
| 1571270400000 | 937.39 |
| 1571356800000 | 934.58 |
| 1571616000000 | 939.84 |
| 1571702400000 | 945.26 |
| 1571788800000 | 943.66 |
| 1571875200000 | 948.37 |
| 1571961600000 | 949.82 |
| 1572220800000 | 954.92 |
| 1572307200000 | 956.29 |
| 1572393600000 | 955.41 |
| 1572480000000 | 952.75 |
| 1572566400000 | 965.97 |
| 1572825600000 | 983.41 |
| 1572912000000 | 986.67 |
| 1572998400000 | 982.11 |
| 1573084800000 | 987.74 |
| 1573171200000 | 979.18 |
| 1573430400000 | 965.23 |
| 1573516800000 | 962.96 |
| 1573603200000 | 951.54 |
| 1573689600000 | 948.19 |
| 1573776000000 | 952.77 |
| 1574035200000 | 957.19 |
| 1574121600000 | 959.38 |
| 1574208000000 | 955.73 |
| 1574294400000 | 950.52 |
| 1574380800000 | 957.03 |
| 1574640000000 | 965.84 |
| 1574726400000 | 964.53 |
| 1574812800000 | 966.16 |
| 1574899200000 | 963.86 |
| 1574985600000 | 958.72 |
| 1575244800000 | 967.1 |
| 1575331200000 | 965.43 |
| 1575417600000 | 964.05 |
| 1575504000000 | 966 |
| 1575590400000 | 972.6 |
| 1575849600000 | 977.58 |
| 1575936000000 | 981.07 |
| 1576022400000 | 991.62 |
| 1576108800000 | 1007.91 |
| 1576195200000 | 1023.84 |
| 1576454400000 | 1027.24 |
| 1576540800000 | 1036.29 |
| 1576627200000 | 1039.68 |
| 1576713600000 | 1040.03 |
| 1576800000000 | 1044.48 |
| 1577059200000 | 1041.79 |
| 1577145600000 | 1043.58 |
| 1577232000000 | 1044.66 |
| 1577318400000 | 1048.53 |
| 1577404800000 | 1054.68 |
| 1577664000000 | 1057.2 |
| 1577750400000 | 1057.69 |
| 1577923200000 | 1067.45 |
| 1578009600000 | 1069.6 |
| 1578268800000 | 1058.71 |
| 1578355200000 | 1058.51 |
| 1578441600000 | 1057.9 |
| 1578528000000 | 1063.34 |
| 1578614400000 | 1070 |
| 1578873600000 | 1082.45 |
| 1578960000000 | 1084.1 |
| 1579046400000 | 1078.93 |
| 1579132800000 | 1079.76 |
| 1579219200000 | 1092.49 |
| 1579478400000 | 1100.33 |
| 1579564800000 | 1076.48 |
| 1579651200000 | 1080.06 |
| 1579737600000 | 1067.31 |
| 1579824000000 | 1059.42 |
| 1580083200000 | 1032.31 |
| 1580169600000 | 1026.69 |
| 1580256000000 | 1024.54 |
| 1580342400000 | 1008.79 |
| 1580428800000 | 993.39 |
| 1580688000000 | 984.98 |
| 1580774400000 | 1012.74 |
| 1580860800000 | 1018.76 |
| 1580947200000 | 1028.41 |
| 1581033600000 | 1015.42 |
| 1581292800000 | 1008.47 |
| 1581379200000 | 1028.64 |
| 1581465600000 | 1035.7 |
| 1581552000000 | 1033.19 |
| 1581638400000 | 1031.46 |
| 1581897600000 | 1042.12 |
| 1581984000000 | 1031.96 |
| 1582070400000 | 1037.9 |
| 1582156800000 | 1029.55 |
| 1582243200000 | 1018.54 |
| 1582502400000 | 996.12 |
| 1582588800000 | 990.22 |
| 1582675200000 | 961.76 |
| 1582761600000 | 944.64 |
| 1582848000000 | 906.46 |
| 1583107200000 | 923.79 |
| 1583193600000 | 942.6 |
| 1583280000000 | 955.26 |
| 1583366400000 | 947.9 |
| 1583452800000 | 927.87 |
| 1583712000000 | 849.14 |
| 1583798400000 | 874.74 |
| 1583884800000 | 851.75 |
| 1583971200000 | 773.48 |
| 1584057600000 | 783.6 |
| 1584316800000 | 724.14 |
| 1584403200000 | 718.63 |
| 1584489600000 | 664.24 |
| 1584576000000 | 632.23 |
| 1584662400000 | 661.06 |
| 1584921600000 | 627.67 |
| 1585008000000 | 676.88 |
| 1585094400000 | 725.15 |
| 1585180800000 | 739.63 |
| 1585267200000 | 724.97 |
| 1585526400000 | 721.96 |
| 1585612800000 | 736.24 |
| 1585699200000 | 715.27 |
| 1585785600000 | 723.35 |
| 1585872000000 | 715.98 |
| 1586131200000 | 740.43 |
| 1586217600000 | 762.07 |
| 1586304000000 | 764.5 |
| 1586390400000 | 785.2 |
| 1586476800000 | 787.57 |
| 1586736000000 | 783.87 |
| 1586822400000 | 810.67 |
| 1586908800000 | 792.35 |
| 1586995200000 | 787.4 |
| 1587081600000 | 797.57 |
| 1587340800000 | 790.89 |
| 1587427200000 | 769.52 |
| 1587513600000 | 777.07 |
| 1587600000000 | 791.53 |
| 1587686400000 | 782.01 |
| 1587945600000 | 795.04 |
| 1588032000000 | 797.38 |
| 1588118400000 | 826.52 |
| 1588204800000 | 833.92 |
| 1588291200000 | 826.99 |
| 1588550400000 | 802.32 |
| 1588636800000 | 806.9 |
| 1588723200000 | 805.67 |
| 1588809600000 | 806.88 |
| 1588896000000 | 826.55 |
| 1589155200000 | 818.36 |
| 1589241600000 | 816.58 |
| 1589328000000 | 816.15 |
| 1589414400000 | 803.91 |
| 1589500800000 | 808.55 |
| 1589760000000 | 830.88 |
| 1589846400000 | 846.51 |
| 1589932800000 | 854.69 |
| 1590019200000 | 853.65 |
| 1590105600000 | 838.19 |
| 1590364800000 | 843.61 |
| 1590451200000 | 857.25 |
| 1590537600000 | 860.46 |
| 1590624000000 | 863.66 |
| 1590710400000 | 865.52 |
| 1590969600000 | 883.28 |
| 1591056000000 | 901.73 |
| 1591142400000 | 917.59 |
| 1591228800000 | 917.42 |
| 1591315200000 | 929.08 |
| 1591574400000 | 939.42 |
| 1591660800000 | 942.51 |
| 1591747200000 | 937.06 |
| 1591833600000 | 925.56 |
| 1591920000000 | 910.7 |
| 1592179200000 | 879.51 |
| 1592265600000 | 912.46 |
| 1592352000000 | 915.21 |
| 1592438400000 | 912 |
| 1592524800000 | 918.16 |
| 1592784000000 | 921.84 |
| 1592870400000 | 936.62 |
| 1592956800000 | 931.54 |
| 1593043200000 | 923.13 |
| 1593129600000 | 916.55 |
| 1593388800000 | 910.14 |
| 1593475200000 | 909.21 |
| 1593561600000 | 916.08 |
| 1593648000000 | 931.88 |
| 1593734400000 | 935.33 |
| 1593993600000 | 954.04 |
| 1594080000000 | 955.56 |
| 1594166400000 | 969.56 |
| 1594252800000 | 978.28 |
| 1594339200000 | 965.99 |
| 1594598400000 | 981.14 |
| 1594684800000 | 977.12 |
| 1594771200000 | 990.31 |
| 1594857600000 | 976.42 |
| 1594944000000 | 980.03 |
| 1595203200000 | 990.8 |
| 1595289600000 | 1000.35 |
| 1595376000000 | 1011.7 |
| 1595462400000 | 1013.4 |
| 1595548800000 | 1003.44 |
| 1595808000000 | 1032.27 |
| 1595894400000 | 1028.84 |
| 1595980800000 | 1034.64 |
| 1596067200000 | 1017.69 |
| 1596153600000 | 1019.47 |
| 1596412800000 | 1022.63 |
| 1596499200000 | 1031.59 |
| 1596585600000 | 1069.63 |
| 1596672000000 | 1074.73 |
| 1596758400000 | 1068.54 |
| 1597017600000 | 1075.49 |
| 1597104000000 | 1071.71 |
| 1597190400000 | 1070.77 |
| 1597276800000 | 1075.35 |
| 1597363200000 | 1073.03 |
| 1597622400000 | 1080.79 |
| 1597708800000 | 1082.26 |
| 1597795200000 | 1077.85 |
| 1597881600000 | 1052.99 |
| 1597968000000 | 1060.53 |
| 1598227200000 | 1067.83 |
| 1598313600000 | 1063.85 |
| 1598400000000 | 1070.73 |
| 1598486400000 | 1064.24 |
| 1598572800000 | 1079.5 |
| 1598832000000 | 1063.18 |
| 1598918400000 | 1085.4 |
| 1599004800000 | 1075.86 |
| 1599091200000 | 1075.14 |
| 1599177600000 | 1073.68 |
| 1599436800000 | 1075.64 |
| 1599523200000 | 1060.13 |
| 1599609600000 | 1065.47 |
| 1599696000000 | 1066.65 |
| 1599782400000 | 1074.29 |
| 1600041600000 | 1082.99 |
| 1600128000000 | 1095.07 |
| 1600214400000 | 1085.86 |
| 1600300800000 | 1076 |
| 1600387200000 | 1081.77 |
| 1600646400000 | 1044.31 |
| 1600732800000 | 1037.08 |
| 1600819200000 | 1024.86 |
| 1600905600000 | 1000.55 |
| 1600992000000 | 1009.13 |
| 1601251200000 | 1012.25 |
| 1601337600000 | 1019.82 |
| 1601424000000 | 1024.08 |
| 1601510400000 | 1024.94 |
| 1601596800000 | 1023.52 |
| 1601856000000 | 1041.66 |
| 1601942400000 | 1050.09 |
| 1602028800000 | 1050.23 |
| 1602115200000 | 1066.5 |
| 1602201600000 | 1081.08 |
| 1602460800000 | 1082.25 |
| 1602547200000 | 1074.01 |
| 1602633600000 | 1077.55 |
| 1602720000000 | 1073.1 |
| 1602806400000 | 1075.77 |
| 1603065600000 | 1077.35 |
| 1603152000000 | 1083.85 |
| 1603238400000 | 1095.63 |
| 1603324800000 | 1097.97 |
| 1603411200000 | 1097.43 |
| 1603670400000 | 1087.84 |
| 1603756800000 | 1084.2 |
| 1603843200000 | 1059.15 |
| 1603929600000 | 1057.13 |
| 1604016000000 | 1041.56 |
| 1604275200000 | 1057.8 |
| 1604361600000 | 1091.29 |
| 1604448000000 | 1084.76 |
| 1604534400000 | 1122.9 |
| 1604620800000 | 1147.86 |
| 1604880000000 | 1163.35 |
| 1604966400000 | 1159.34 |
| 1605052800000 | 1157.93 |
| 1605139200000 | 1152.26 |
| 1605225600000 | 1155.18 |
| 1605484800000 | 1179.66 |
| 1605571200000 | 1185.79 |
| 1605657600000 | 1196.88 |
| 1605744000000 | 1191.39 |
| 1605830400000 | 1199.65 |
| 1606089600000 | 1215.19 |
| 1606176000000 | 1233.98 |
| 1606262400000 | 1236 |
| 1606348800000 | 1259.92 |
| 1606435200000 | 1260.42 |
| 1606694400000 | 1242.52 |
| 1606780800000 | 1284.21 |
| 1606867200000 | 1300.89 |
| 1606953600000 | 1310.17 |
| 1607040000000 | 1330.58 |
| 1607299200000 | 1341.23 |
| 1607385600000 | 1339.54 |
| 1607472000000 | 1340.18 |
| 1607558400000 | 1352.56 |
| 1607644800000 | 1350.07 |
| 1607904000000 | 1340.6 |
| 1607990400000 | 1348.71 |
| 1608076800000 | 1362.72 |
| 1608163200000 | 1386.23 |
| 1608249600000 | 1388.76 |
| 1608508800000 | 1372.45 |
| 1608595200000 | 1358.88 |
| 1608681600000 | 1366.05 |
| 1608768000000 | 1377.16 |
| 1608854400000 | 1381.86 |
| 1609113600000 | 1389.18 |
| 1609200000000 | 1393.61 |
| 1609286400000 | 1408.76 |
| 1609372800000 | 1408.52 |
| 1609718400000 | 1464.91 |
| 1609804800000 | 1468.48 |
| 1609891200000 | 1478.97 |
| 1609977600000 | 1527.26 |
| 1610064000000 | 1543.88 |
| 1610323200000 | 1514.29 |
| 1610409600000 | 1506.12 |
| 1610496000000 | 1517.35 |
| 1610582400000 | 1524.97 |
| 1610668800000 | 1491.33 |
| 1610928000000 | 1488 |
| 1611014400000 | 1492.79 |
| 1611100800000 | 1501.01 |
| 1611187200000 | 1503.22 |
| 1611273600000 | 1475.49 |
| 1611532800000 | 1481.01 |
| 1611619200000 | 1471.98 |
| 1611705600000 | 1437 |
| 1611792000000 | 1428.5 |
| 1611878400000 | 1399.45 |
| 1612137600000 | 1433.7 |
| 1612224000000 | 1446.99 |
| 1612310400000 | 1461.63 |
| 1612396800000 | 1451.65 |
| 1612483200000 | 1471.49 |
| 1612742400000 | 1495.38 |
| 1612828800000 | 1498.72 |
| 1612915200000 | 1513.16 |
| 1613001600000 | 1512.3 |
| 1613088000000 | 1511.1 |
| 1613347200000 | 1527.9 |
| 1613433600000 | 1537.93 |
| 1613520000000 | 1537.82 |
| 1613606400000 | 1539.33 |
| 1613692800000 | 1558.56 |
| 1613952000000 | 1551.19 |
| 1614038400000 | 1559.55 |
| 1614124800000 | 1534.77 |
| 1614211200000 | 1542.09 |
| 1614297600000 | 1485.49 |
| 1614556800000 | 1516.85 |
| 1614643200000 | 1527.63 |
| 1614729600000 | 1541.11 |
| 1614816000000 | 1525.57 |
| 1614902400000 | 1526.24 |
| 1615161600000 | 1517.32 |
| 1615248000000 | 1509.42 |
| 1615334400000 | 1515.71 |
| 1615420800000 | 1567.3 |
| 1615507200000 | 1559.17 |
| 1615766400000 | 1557.69 |
| 1615852800000 | 1551.47 |
| 1615939200000 | 1532.63 |
| 1616025600000 | 1544.69 |
| 1616112000000 | 1521.84 |
| 1616371200000 | 1512.38 |
| 1616457600000 | 1485.58 |
| 1616544000000 | 1466.76 |
| 1616630400000 | 1463.18 |
| 1616716800000 | 1496 |
| 1616976000000 | 1507.72 |
| 1617062400000 | 1513.69 |
| 1617148800000 | 1528.48 |
| 1617235200000 | 1537.87 |
| 1617321600000 | 1540.11 |
| 1617580800000 | 1560.49 |
| 1617667200000 | 1564.71 |
| 1617753600000 | 1581.68 |
| 1617840000000 | 1593.91 |
| 1617926400000 | 1580.93 |
| 1618185600000 | 1571.51 |
| 1618272000000 | 1583.49 |
| 1618358400000 | 1619.8 |
| 1618444800000 | 1643.76 |
| 1618531200000 | 1660.58 |
| 1618790400000 | 1671.65 |
| 1618876800000 | 1669.28 |
| 1618963200000 | 1660.64 |
| 1619049600000 | 1671.1 |
| 1619136000000 | 1678.92 |
| 1619395200000 | 1701.67 |
| 1619481600000 | 1713.43 |
| 1619568000000 | 1708.4 |
| 1619654400000 | 1729.5 |
| 1619740800000 | 1694.39 |
| 1620000000000 | 1684.91 |
| 1620086400000 | 1689.16 |
| 1620172800000 | 1714.29 |
| 1620259200000 | 1760.94 |
| 1620345600000 | 1786.14 |
| 1620604800000 | 1816.35 |
| 1620691200000 | 1801.4 |
| 1620777600000 | 1755.86 |
| 1620864000000 | 1715.78 |
| 1620950400000 | 1708.39 |
| 1621209600000 | 1712.99 |
| 1621296000000 | 1748.24 |
| 1621382400000 | 1728.87 |
| 1621468800000 | 1705.12 |
| 1621555200000 | 1700.77 |
| 1621814400000 | 1692 |
| 1621900800000 | 1692.58 |
| 1621987200000 | 1689.56 |
| 1622073600000 | 1697.25 |
| 1622160000000 | 1716.56 |
| 1622419200000 | 1736.31 |
| 1622505600000 | 1745.22 |
| 1622592000000 | 1758.91 |
| 1622678400000 | 1750.43 |
| 1622764800000 | 1738.17 |
| 1623024000000 | 1730.39 |
| 1623110400000 | 1713.42 |
| 1623196800000 | 1715.69 |
| 1623283200000 | 1718.58 |
| 1623369600000 | 1739.32 |
| 1623628800000 | 1734.48 |
| 1623715200000 | 1709.24 |
| 1623801600000 | 1687.81 |
| 1623888000000 | 1652.6 |
| 1623974400000 | 1647.38 |
| 1624233600000 | 1643.52 |
| 1624320000000 | 1662.09 |
| 1624406400000 | 1680.35 |
| 1624492800000 | 1689.64 |
| 1624579200000 | 1708.87 |
| 1624838400000 | 1702.54 |
| 1624924800000 | 1700.56 |
| 1625011200000 | 1701.8 |
| 1625097600000 | 1693.16 |
| 1625184000000 | 1693.72 |
| 1625443200000 | 1712.58 |
| 1625529600000 | 1696.74 |
| 1625616000000 | 1701.48 |
| 1625702400000 | 1674.56 |
| 1625788800000 | 1685.52 |
| 1626048000000 | 1707.34 |
| 1626134400000 | 1717.88 |
| 1626220800000 | 1717.88 |
| 1626307200000 | 1726.54 |
| 1626393600000 | 1715.61 |
| 1626652800000 | 1678.61 |
| 1626739200000 | 1665.93 |
| 1626825600000 | 1678.44 |
| 1626912000000 | 1709.24 |
| 1626998400000 | 1712.25 |
| 1627257600000 | 1719.59 |
| 1627344000000 | 1712.03 |
| 1627430400000 | 1720.03 |
| 1627516800000 | 1758.47 |
| 1627603200000 | 1725.96 |
| 1627862400000 | 1739.26 |
| 1627948800000 | 1728.09 |
| 1628035200000 | 1743.79 |
| 1628121600000 | 1728.81 |
| 1628208000000 | 1712.26 |
| 1628467200000 | 1701.17 |
| 1628553600000 | 1697.08 |
| 1628640000000 | 1708.85 |
| 1628726400000 | 1708.84 |
| 1628812800000 | 1711.73 |
| 1629072000000 | 1704.48 |
| 1629158400000 | 1679.13 |
| 1629244800000 | 1663.22 |
| 1629331200000 | 1601.21 |
| 1629417600000 | 1578.96 |
| 1629676800000 | 1587.86 |
| 1629763200000 | 1628.7 |
| 1629849600000 | 1642.11 |
| 1629936000000 | 1631.48 |
| 1630022400000 | 1658.97 |
| 1630281600000 | 1684.51 |
| 1630368000000 | 1700.21 |
| 1630454400000 | 1677.76 |
| 1630540800000 | 1673.35 |
| 1630627200000 | 1683.2 |
| 1630886400000 | 1685.87 |
| 1630972800000 | 1688.51 |
| 1631059200000 | 1665.8 |
| 1631145600000 | 1670.72 |
| 1631232000000 | 1682.96 |
| 1631491200000 | 1704.76 |
| 1631577600000 | 1682.12 |
| 1631664000000 | 1674.56 |
| 1631750400000 | 1642.7 |
| 1631836800000 | 1608.93 |
| 1632096000000 | 1569.71 |
| 1632182400000 | 1581.77 |
| 1632268800000 | 1598.14 |
| 1632355200000 | 1607.75 |
| 1632441600000 | 1581.63 |
| 1632700800000 | 1574.13 |
| 1632787200000 | 1552.15 |
| 1632873600000 | 1543.03 |
| 1632960000000 | 1555.11 |
| 1633046400000 | 1548.64 |
| 1633305600000 | 1546.34 |
| 1633392000000 | 1544.66 |
| 1633478400000 | 1533.38 |
| 1633564800000 | 1558.66 |
| 1633651200000 | 1566.55 |
| 1633910400000 | 1576.76 |
| 1633996800000 | 1575.4 |
| 1634083200000 | 1580.55 |
| 1634169600000 | 1601.23 |
| 1634256000000 | 1622.31 |
| 1634515200000 | 1627.94 |
| 1634601600000 | 1630.58 |
| 1634688000000 | 1615.99 |
| 1634774400000 | 1593.21 |
| 1634860800000 | 1581.19 |
| 1635120000000 | 1597.98 |
| 1635206400000 | 1605.15 |
| 1635292800000 | 1580.57 |
| 1635379200000 | 1558.32 |
| 1635465600000 | 1543.36 |
| 1635724800000 | 1536.33 |
| 1635811200000 | 1527.7 |
| 1635897600000 | 1510.13 |
| 1635984000000 | 1516.55 |
| 1636070400000 | 1497.88 |
| 1636329600000 | 1523.12 |
| 1636416000000 | 1521.65 |
| 1636502400000 | 1502.51 |
| 1636588800000 | 1528.71 |
| 1636675200000 | 1529.7 |
| 1636934400000 | 1522.76 |
| 1637020800000 | 1510.37 |
| 1637107200000 | 1506.81 |
| 1637193600000 | 1490.32 |
| 1637280000000 | 1490.46 |
| 1637539200000 | 1494.23 |
| 1637625600000 | 1500.06 |
| 1637712000000 | 1502.41 |
| 1637798400000 | 1501.5 |
| 1637884800000 | 1458.76 |
| 1638144000000 | 1457.21 |
| 1638230400000 | 1458.5 |
| 1638316800000 | 1484.4 |
| 1638403200000 | 1498.39 |
| 1638489600000 | 1486.78 |
| 1638748800000 | 1494.42 |
| 1638835200000 | 1513.26 |
| 1638921600000 | 1526.08 |
| 1639008000000 | 1525.7 |
| 1639094400000 | 1514.58 |
| 1639353600000 | 1510.91 |
| 1639440000000 | 1496.58 |
| 1639526400000 | 1482.83 |
| 1639612800000 | 1505.49 |
| 1639699200000 | 1507.78 |
| 1639958400000 | 1462.14 |
| 1640044800000 | 1481.35 |
| 1640131200000 | 1486.49 |
| 1640217600000 | 1499.39 |
| 1640304000000 | 1497.19 |
| 1640563200000 | 1501.77 |
| 1640649600000 | 1507.83 |
| 1640736000000 | 1498.58 |
| 1640822400000 | 1500.97 |
| 1640908800000 | 1509.23 |
| 1641168000000 | 1513.17 |
| 1641254400000 | 1512.54 |
| 1641340800000 | 1516.97 |
| 1641427200000 | 1512.9 |
| 1641513600000 | 1534.74 |
| 1641772800000 | 1537.32 |
| 1641859200000 | 1553.25 |
| 1641945600000 | 1593.07 |
| 1642032000000 | 1591.69 |
| 1642118400000 | 1575.86 |
| 1642377600000 | 1563.45 |
| 1642464000000 | 1550.06 |
| 1642550400000 | 1560.7 |
| 1642636800000 | 1576.57 |
| 1642723200000 | 1553.63 |
| 1642982400000 | 1505.46 |
| 1643068800000 | 1495.2 |
| 1643155200000 | 1515.64 |
| 1643241600000 | 1489.99 |
| 1643328000000 | 1485.54 |
| 1643587200000 | 1494.31 |
| 1643673600000 | 1520.92 |
| 1643760000000 | 1521.8 |
| 1643846400000 | 1520.51 |
| 1643932800000 | 1533.82 |
| 1644192000000 | 1547.96 |
| 1644278400000 | 1561.67 |
| 1644364800000 | 1588.08 |
| 1644451200000 | 1615.2 |
| 1644537600000 | 1596.24 |
| 1644796800000 | 1579.41 |
| 1644883200000 | 1577.7 |
| 1644969600000 | 1598.16 |
| 1645056000000 | 1585.66 |
| 1645142400000 | 1583.99 |
| 1645401600000 | 1568.25 |
| 1645488000000 | 1573.72 |
| 1645574400000 | 1568.35 |
| 1645660800000 | 1505.43 |
| 1645747200000 | 1555.48 |
| 1646006400000 | 1562.59 |
| 1646092800000 | 1571.53 |
| 1646179200000 | 1597.38 |
| 1646265600000 | 1619.62 |
| 1646352000000 | 1592.27 |
| 1646611200000 | 1571.07 |
| 1646697600000 | 1537.68 |
| 1646784000000 | 1533.81 |
| 1646870400000 | 1560.64 |
| 1646956800000 | 1545.31 |
| 1647216000000 | 1508.39 |
| 1647302400000 | 1472.43 |
| 1647388800000 | 1515.67 |
| 1647475200000 | 1567.92 |
| 1647561600000 | 1501.27 |
| 1647820800000 | 1515.19 |
| 1647907200000 | 1515.75 |
| 1647993600000 | 1534.24 |
| 1648080000000 | 1553.13 |
| 1648166400000 | 1536.89 |
| 1648425600000 | 1522.15 |
| 1648512000000 | 1525.19 |
| 1648598400000 | 1538.73 |
| 1648684800000 | 1531.4 |
| 1648771200000 | 1539.99 |
| 1649030400000 | 1558.08 |
| 1649116800000 | 1544.97 |
| 1649203200000 | 1536.21 |
| 1649289600000 | 1519.32 |
| 1649376000000 | 1537.19 |
| 1649635200000 | 1521.8 |
| 1649721600000 | 1510.13 |
| 1649808000000 | 1519.41 |
| 1649894400000 | 1514.66 |
| 1649980800000 | 1508.76 |
| 1650240000000 | 1498.6 |
| 1650326400000 | 1490.36 |
| 1650412800000 | 1473.24 |
| 1650499200000 | 1456.69 |
| 1650585600000 | 1411.44 |
| 1650844800000 | 1350.9 |
| 1650931200000 | 1335.82 |
| 1651017600000 | 1346.12 |
| 1651104000000 | 1365.93 |
| 1651190400000 | 1384.21 |
| 1651449600000 | 1376.44 |
| 1651536000000 | 1375.93 |
| 1651622400000 | 1369.01 |
| 1651708800000 | 1361.35 |
| 1651795200000 | 1325.87 |
| 1652054400000 | 1285.85 |
| 1652140800000 | 1264.7 |
| 1652227200000 | 1283.51 |
| 1652313600000 | 1248.26 |
| 1652400000000 | 1270.68 |
| 1652659200000 | 1279.96 |
| 1652745600000 | 1314.59 |
| 1652832000000 | 1309.43 |
| 1652918400000 | 1308.08 |
| 1653004800000 | 1344.03 |
| 1653264000000 | 1352.1 |
| 1653350400000 | 1338.84 |
| 1653436800000 | 1337.55 |
| 1653523200000 | 1356.67 |
| 1653609600000 | 1378.52 |
| 1653868800000 | 1400.15 |
| 1653955200000 | 1400.48 |
| 1654041600000 | 1391.4 |
| 1654128000000 | 1403.98 |
| 1654214400000 | 1394.66 |
| 1654473600000 | 1408.39 |
| 1654560000000 | 1392.79 |
| 1654646400000 | 1385.72 |
| 1654732800000 | 1363.54 |
| 1654819200000 | 1349.8 |
| 1655078400000 | 1303.9 |
| 1655164800000 | 1296.75 |
| 1655251200000 | 1296.54 |
| 1655337600000 | 1290.52 |
| 1655424000000 | 1272.14 |
| 1655683200000 | 1250.42 |
| 1655769600000 | 1264.05 |
| 1655856000000 | 1232.09 |
| 1655942400000 | 1212.11 |
| 1656028800000 | 1228.04 |
| 1656288000000 | 1253.15 |
| 1656374400000 | 1264.51 |
| 1656460800000 | 1237.21 |
| 1656547200000 | 1218.1 |
| 1656633600000 | 1204.35 |
| 1656892800000 | 1209.99 |
| 1656979200000 | 1195.88 |
| 1657065600000 | 1179.79 |
| 1657152000000 | 1208.14 |
| 1657238400000 | 1210.93 |
| 1657497600000 | 1184.01 |
| 1657584000000 | 1161.08 |
| 1657670400000 | 1167.76 |
| 1657756800000 | 1138.88 |
| 1657843200000 | 1132.59 |
| 1658102400000 | 1155.7 |
| 1658188800000 | 1160.94 |
| 1658275200000 | 1161.69 |
| 1658361600000 | 1168.85 |
| 1658448000000 | 1175.1 |
| 1658707200000 | 1180.03 |
| 1658793600000 | 1184.21 |
| 1658880000000 | 1187.34 |
| 1658966400000 | 1214.12 |
| 1659052800000 | 1226.35 |
| 1659312000000 | 1229.2 |
| 1659398400000 | 1218.12 |
| 1659484800000 | 1200 |
| 1659571200000 | 1204.94 |
| 1659657600000 | 1228.71 |
| 1659916800000 | 1242.66 |
| 1660003200000 | 1252.16 |
| 1660089600000 | 1264.39 |
| 1660176000000 | 1283.94 |
| 1660262400000 | 1295.74 |
| 1660521600000 | 1287.85 |
| 1660608000000 | 1287.2 |
| 1660694400000 | 1275.2 |
| 1660780800000 | 1262.77 |
| 1660867200000 | 1240.92 |
| 1661126400000 | 1230.7 |
| 1661212800000 | 1249.21 |
| 1661299200000 | 1239.04 |
| 1661385600000 | 1255.87 |
| 1661472000000 | 1256.68 |
| 1661731200000 | 1235.71 |
| 1661817600000 | 1232.18 |
| 1661904000000 | 1225.12 |
| 1661990400000 | 1200.18 |
| 1662076800000 | 1197.08 |
| 1662336000000 | 1212.77 |
| 1662422400000 | 1213.28 |
| 1662508800000 | 1208.84 |
| 1662595200000 | 1217.59 |
| 1662681600000 | 1250.26 |
| 1662940800000 | 1262.16 |
| 1663027200000 | 1254.9 |
| 1663113600000 | 1239.03 |
| 1663200000000 | 1227.3 |
| 1663286400000 | 1203.52 |
| 1663545600000 | 1196.58 |
| 1663632000000 | 1201.83 |
| 1663718400000 | 1192.17 |
| 1663804800000 | 1186.62 |
| 1663891200000 | 1160.53 |
| 1664150400000 | 1119.21 |
| 1664236800000 | 1125.82 |
| 1664323200000 | 1110.34 |
| 1664409600000 | 1116 |
| 1664496000000 | 1133.15 |
| 1664755200000 | 1148.51 |
| 1664841600000 | 1181.46 |
| 1664928000000 | 1185.41 |
| 1665014400000 | 1194.14 |
| 1665100800000 | 1184.38 |
| 1665360000000 | 1169.35 |
| 1665446400000 | 1157.43 |
| 1665532800000 | 1159.15 |
| 1665619200000 | 1145.39 |
| 1665705600000 | 1144.64 |
| 1665964800000 | 1154.89 |
| 1666051200000 | 1170.51 |
| 1666137600000 | 1156.86 |
| 1666224000000 | 1161.22 |
| 1666310400000 | 1162.42 |
| 1666569600000 | 1156.05 |
| 1666656000000 | 1153.49 |
| 1666742400000 | 1166.04 |
| 1666828800000 | 1177.09 |
| 1666915200000 | 1155.94 |
| 1667174400000 | 1154.48 |
| 1667260800000 | 1175.75 |
| 1667347200000 | 1177.09 |
| 1667433600000 | 1164.98 |
| 1667520000000 | 1204.96 |
| 1667779200000 | 1223.53 |
| 1667865600000 | 1229.24 |
| 1667952000000 | 1238.57 |
| 1668038400000 | 1228.99 |
| 1668124800000 | 1288.04 |
| 1668384000000 | 1291.02 |
| 1668470400000 | 1294.21 |
| 1668556800000 | 1280.96 |
| 1668643200000 | 1259.58 |
| 1668729600000 | 1256.88 |
| 1668988800000 | 1239.92 |
| 1669075200000 | 1249.2 |
| 1669161600000 | 1255.82 |
| 1669248000000 | 1271.15 |
| 1669334400000 | 1264.35 |
| 1669593600000 | 1252.3599 |
| 1669680000000 | 1274.3699 |
| 1669766400000 | 1302.01 |
| 1669852800000 | 1317.01 |
| 1669939200000 | 1307.39 |
| 1670198400000 | 1306.6099 |
| 1670284800000 | 1297.92 |
| 1670371200000 | 1281.8699 |
| 1670457600000 | 1289.03 |
| 1670544000000 | 1293.72 |
| 1670803200000 | 1272.06 |
| 1670889600000 | 1275.4 |
| 1670976000000 | 1280.56 |
| 1671062400000 | 1265.93 |
| 1671148800000 | 1257.51 |
| 1671408000000 | 1253.1 |
| 1671494400000 | 1258.82 |
| 1671580800000 | 1262.09 |
| 1671667200000 | 1259.81 |
| 1671753600000 | 1249.75 |
| 1672012800000 | 1255.53 |
| 1672099200000 | 1264.57 |
| 1672185600000 | 1267.18 |
| 1672272000000 | 1263.08 |
| 1672358400000 | 1258.94 |
| 1672617600000 | 1265.71 |
| 1672704000000 | 1267.94 |
| 1672790400000 | 1260.31 |
| 1672876800000 | 1271.25 |
| 1672963200000 | 1289.98 |
| 1673222400000 | 1324.76 |
| 1673308800000 | 1333.13 |
| 1673395200000 | 1339.95 |
| 1673481600000 | 1350.7 |
| 1673568000000 | 1363.48 |
| 1673827200000 | 1352.7 |
| 1673913600000 | 1346.72 |
| 1674000000000 | 1357.59 |
| 1674086400000 | 1347.96 |
| 1674172800000 | 1355.1099 |
| 1674432000000 | 1357.14 |
| 1674518400000 | 1358.5 |
| 1674604800000 | 1365.68 |
| 1674691200000 | 1376.71 |
| 1674777600000 | 1368.51 |
| 1675036800000 | 1365.66 |
| 1675123200000 | 1360.13 |
| 1675209600000 | 1368.23 |
| 1675296000000 | 1359.79 |
| 1675382400000 | 1345.95 |
| 1675641600000 | 1316.06 |
| 1675728000000 | 1317.6199 |
| 1675814400000 | 1318.31 |
| 1675900800000 | 1315.45 |
| 1675987200000 | 1299.98 |
| 1676246400000 | 1302.33 |
| 1676332800000 | 1309.9 |
| 1676419200000 | 1305.32 |
| 1676505600000 | 1314.09 |
| 1676592000000 | 1304.75 |
| 1676851200000 | 1309.53 |
| 1676937600000 | 1311.91 |
| 1677024000000 | 1291.01 |
| 1677110400000 | 1292.63 |
| 1677196800000 | 1267.57 |
| 1677456000000 | 1260.9 |
| 1677542400000 | 1261.91 |
| 1677628800000 | 1282.46 |
| 1677715200000 | 1283.6199 |
| 1677801600000 | 1297.71 |
| 1678060800000 | 1295.6 |
| 1678147200000 | 1289.49 |
| 1678233600000 | 1282.82 |
| 1678320000000 | 1266.74 |
| 1678406400000 | 1257.48 |
| 1678665600000 | 1267.48 |
| 1678752000000 | 1253.8 |
| 1678838400000 | 1241.64 |
| 1678924800000 | 1232.05 |
| 1679011200000 | 1240.84 |
| 1679270400000 | 1241.33 |
| 1679356800000 | 1247.49 |
| 1679443200000 | 1255.2 |
| 1679529600000 | 1266.79 |
| 1679616000000 | 1253.8699 |
| 1679875200000 | 1253.82 |
| 1679961600000 | 1265.9 |
| 1680048000000 | 1276.89 |
| 1680134400000 | 1284.38 |
| 1680220800000 | 1288.81 |
| 1680480000000 | 1294.44 |
| 1680566400000 | 1289.3599 |
| 1680652800000 | 1288.56 |
| 1680739200000 | 1282.8599 |
| 1680825600000 | 1287.67 |
| 1681084800000 | 1306.27 |
| 1681171200000 | 1339.08 |
| 1681257600000 | 1333.71 |
| 1681344000000 | 1340.1 |
| 1681430400000 | 1346.89 |
| 1681689600000 | 1349.23 |
| 1681776000000 | 1357.1 |
| 1681862400000 | 1339.69 |
| 1681948800000 | 1331.05 |
| 1682035200000 | 1312.71 |
| 1682294400000 | 1301.59 |
| 1682380800000 | 1281.94 |
| 1682467200000 | 1279.57 |
| 1682553600000 | 1294.38 |
| 1682640000000 | 1299.06 |
| 1682899200000 | 1299.04 |
| 1682985600000 | 1292.4 |
| 1683072000000 | 1288.02 |
| 1683158400000 | 1290.15 |
| 1683244800000 | 1292.92 |
| 1683504000000 | 1299.23 |
| 1683590400000 | 1290.3699 |
| 1683676800000 | 1280.59 |
| 1683763200000 | 1264.66 |
| 1683849600000 | 1255.02 |
| 1684108800000 | 1260.69 |
| 1684195200000 | 1259.73 |
| 1684281600000 | 1260.48 |
| 1684368000000 | 1255.79 |
| 1684454400000 | 1248.99 |
| 1684713600000 | 1252.3599 |
| 1684800000000 | 1249.65 |
| 1684886400000 | 1244.55 |
| 1684972800000 | 1227.19 |
| 1685059200000 | 1231.8 |
| 1685318400000 | 1234 |
| 1685404800000 | 1223.56 |
| 1685491200000 | 1211.99 |
| 1685577600000 | 1223.8 |
| 1685664000000 | 1257.6099 |
| 1685923200000 | 1265 |
| 1686009600000 | 1266.56 |
| 1686096000000 | 1278.84 |
| 1686182400000 | 1277.18 |
| 1686268800000 | 1283.66 |
| 1686528000000 | 1277.02 |
| 1686614400000 | 1286.08 |
| 1686700800000 | 1291.1 |
| 1686787200000 | 1295.44 |
| 1686873600000 | 1308.79 |
| 1687132800000 | 1302.1 |
| 1687219200000 | 1287.09 |
| 1687305600000 | 1275.13 |
| 1687392000000 | 1271.88 |
| 1687478400000 | 1259.8 |
| 1687737600000 | 1259.95 |
| 1687824000000 | 1262.64 |
| 1687910400000 | 1241.82 |
| 1687996800000 | 1238.6199 |
| 1688083200000 | 1242.48 |
| 1688342400000 | 1273.96 |
| 1688428800000 | 1271.99 |
| 1688515200000 | 1271.57 |
| 1688601600000 | 1251.18 |
| 1688688000000 | 1254.65 |
| 1688947200000 | 1253.99 |
| 1689033600000 | 1266.88 |
| 1689120000000 | 1282.05 |
| 1689206400000 | 1302.45 |
| 1689292800000 | 1315.9 |
| 1689552000000 | 1313.05 |
| 1689638400000 | 1325.1199 |
| 1689724800000 | 1326.95 |
| 1689811200000 | 1324.44 |
| 1689897600000 | 1330.51 |
| 1690156800000 | 1354.76 |
| 1690243200000 | 1389.1 |
| 1690329600000 | 1383.81 |
| 1690416000000 | 1352.83 |
| 1690502400000 | 1357.57 |
| 1690761600000 | 1377.53 |
| 1690848000000 | 1365.21 |
| 1690934400000 | 1328.13 |
| 1691020800000 | 1326.57 |
| 1691107200000 | 1327.54 |
| 1691366400000 | 1307.76 |
| 1691452800000 | 1302.14 |
| 1691539200000 | 1311.64 |
| 1691625600000 | 1314.43 |
| 1691712000000 | 1297.41 |
| 1691971200000 | 1272.26 |
| 1692057600000 | 1263.41 |
| 1692144000000 | 1245.75 |
| 1692230400000 | 1245.07 |
| 1692316800000 | 1236.04 |
| 1692576000000 | 1240.41 |
| 1692662400000 | 1256.94 |
| 1692748800000 | 1255.2 |
| 1692835200000 | 1268.6 |
| 1692921600000 | 1263.92 |
| 1693180800000 | 1275.99 |
| 1693267200000 | 1285.35 |
| 1693353600000 | 1289.69 |
| 1693440000000 | 1280.17 |
| 1693526400000 | 1288.96 |
| 1693785600000 | 1306.8699 |
| 1693872000000 | 1297.89 |
| 1693958400000 | 1286.95 |
| 1694044800000 | 1273.8 |
| 1694131200000 | 1271.63 |
| 1694390400000 | 1280.97 |
| 1694476800000 | 1266.39 |
| 1694563200000 | 1259.81 |
| 1694649600000 | 1282.44 |
| 1694736000000 | 1291.34 |
| 1694995200000 | 1282.8699 |
| 1695081600000 | 1284.19 |
| 1695168000000 | 1288.88 |
| 1695254400000 | 1265.53 |
| 1695340800000 | 1264.69 |
| 1695600000000 | 1246.17 |
| 1695686400000 | 1234.63 |
| 1695772800000 | 1228.53 |
| 1695859200000 | 1227.31 |
| 1695945600000 | 1237.46 |
| 1696204800000 | 1227.85 |
| 1696291200000 | 1213.94 |
| 1696377600000 | 1187.93 |
| 1696464000000 | 1188.06 |
| 1696550400000 | 1196.08 |
| 1696809600000 | 1193.5 |
| 1696896000000 | 1202.8699 |
| 1696982400000 | 1218.54 |
| 1697068800000 | 1227.76 |
| 1697155200000 | 1218.76 |
| 1697414400000 | 1215.49 |
| 1697500800000 | 1222.31 |
| 1697587200000 | 1205.09 |
| 1697673600000 | 1183.8599 |
| 1697760000000 | 1169.17 |
| 1698019200000 | 1150.79 |
| 1698105600000 | 1160.06 |
| 1698192000000 | 1153.74 |
| 1698278400000 | 1139.92 |
| 1698364800000 | 1152.7 |
| 1698624000000 | 1156.29 |
| 1698710400000 | 1148.26 |
| 1698796800000 | 1139.82 |
| 1698883200000 | 1162.31 |
| 1698969600000 | 1183.22 |
| 1699228800000 | 1229.82 |
| 1699315200000 | 1207.63 |
| 1699401600000 | 1196.21 |
| 1699488000000 | 1194.55 |
| 1699574400000 | 1183.45 |
| 1699833600000 | 1186.45 |
| 1699920000000 | 1206.6199 |
| 1700006400000 | 1232.07 |
| 1700092800000 | 1231.6 |
| 1700179200000 | 1228.7 |
| 1700438400000 | 1239.28 |
| 1700524800000 | 1245.8699 |
| 1700611200000 | 1237.53 |
| 1700697600000 | 1236.77 |
| 1700784000000 | 1232.06 |
| 1701043200000 | 1228.31 |
| 1701129600000 | 1239.8699 |
| 1701216000000 | 1250.96 |
| 1701302400000 | 1249.97 |
| 1701388800000 | 1247.04 |
| 1701648000000 | 1243.97 |
| 1701734400000 | 1229.47 |
| 1701820800000 | 1232.1 |
| 1701907200000 | 1227.83 |
| 1701993600000 | 1234.76 |
| 1702252800000 | 1231.8699 |
| 1702339200000 | 1229.3 |
| 1702425600000 | 1218.76 |
| 1702512000000 | 1248.53 |
| 1702598400000 | 1263.08 |
| 1702857600000 | 1268.7 |
| 1702944000000 | 1277.92 |
| 1703030400000 | 1268.65 |
| 1703116800000 | 1275.15 |
| 1703203200000 | 1278.17 |
| 1703462400000 | 1280.24 |
| 1703548800000 | 1285.1 |
| 1703635200000 | 1301.5 |
| 1703721600000 | 1309.92 |
| 1703808000000 | 1309.3599 |
| 1704153600000 | 1302.32 |
| 1704240000000 | 1277.29 |
| 1704326400000 | 1272.3 |
| 1704412800000 | 1274.48 |
| 1704672000000 | 1263.79 |
| 1704758400000 | 1250.81 |
| 1704844800000 | 1241.22 |
| 1704931200000 | 1242.46 |
| 1705017600000 | 1243.13 |
| 1705276800000 | 1236.8699 |
| 1705363200000 | 1219.23 |
| 1705449600000 | 1185.22 |
| 1705536000000 | 1183 |
| 1705622400000 | 1183.57 |
| 1705881600000 | 1169.4 |
| 1705968000000 | 1171.26 |
| 1706054400000 | 1189.59 |
| 1706140800000 | 1188.46 |
| 1706227200000 | 1197.33 |
| 1706486400000 | 1198.68 |
| 1706572800000 | 1188.8599 |
| 1706659200000 | 1185.16 |
| 1706745600000 | 1190.45 |
| 1706832000000 | 1188.44 |
| 1707091200000 | 1174.79 |
| 1707177600000 | 1189.22 |
| 1707264000000 | 1203.3599 |
| 1707350400000 | 1199.45 |
| 1707436800000 | 1193.22 |
| 1707696000000 | 1194.93 |
| 1707782400000 | 1185.8599 |
| 1707868800000 | 1184.44 |
| 1707955200000 | 1193.48 |
| 1708041600000 | 1208.59 |
| 1708300800000 | 1210.52 |
| 1708387200000 | 1209.45 |
| 1708473600000 | 1210.18 |
| 1708560000000 | 1215.4 |
| 1708646400000 | 1211.84 |
| 1708905600000 | 1203.03 |
| 1708992000000 | 1211.66 |
| 1709078400000 | 1201.39 |
| 1709164800000 | 1210.88 |
| 1709251200000 | 1221.53 |
| 1709510400000 | 1226.79 |
| 1709596800000 | 1221.35 |
| 1709683200000 | 1227.48 |
| 1709769600000 | 1239.67 |
| 1709856000000 | 1243.52 |
| 1710115200000 | 1241 |
| 1710201600000 | 1240.1199 |
| 1710288000000 | 1236.99 |
| 1710374400000 | 1241.15 |
| 1710460800000 | 1240.8 |
| 1710720000000 | 1245.3699 |
| 1710806400000 | 1234.8699 |
| 1710892800000 | 1234.92 |
| 1710979200000 | 1251.16 |
| 1711065600000 | 1247.15 |
| 1711324800000 | 1247.95 |
| 1711411200000 | 1244.8 |
| 1711497600000 | 1246.34 |
| 1711584000000 | 1251.34 |
| 1711670400000 | 1253.06 |
| 1711929600000 | 1263 |
| 1712016000000 | 1273.69 |
| 1712102400000 | 1279.64 |
| 1712188800000 | 1290.7 |
| 1712275200000 | 1287.26 |
| 1712534400000 | 1305.47 |
| 1712620800000 | 1315.2 |
| 1712707200000 | 1312.5 |
| 1712793600000 | 1308.3699 |
| 1712880000000 | 1302.8 |
| 1713139200000 | 1287.44 |
| 1713225600000 | 1260.91 |
| 1713312000000 | 1264.56 |
| 1713398400000 | 1275.14 |
| 1713484800000 | 1274.75 |
| 1713744000000 | 1266.56 |
| 1713830400000 | 1255.55 |
| 1713916800000 | 1268.71 |
| 1714003200000 | 1267.56 |
| 1714089600000 | 1280.69 |
| 1714348800000 | 1303.85 |
| 1714435200000 | 1286.09 |
| 1714521600000 | 1285.2 |
| 1714608000000 | 1289.84 |
| 1714694400000 | 1293.19 |
| 1714953600000 | 1302.26 |
| 1715040000000 | 1294.59 |
| 1715126400000 | 1293.3699 |
| 1715212800000 | 1288 |
| 1715299200000 | 1298.07 |
| 1715558400000 | 1300.97 |
| 1715644800000 | 1303.84 |
| 1715731200000 | 1307.68 |
| 1715817600000 | 1321.65 |
| 1715904000000 | 1335.3 |
| 1716163200000 | 1346.16 |
| 1716249600000 | 1341.56 |
| 1716336000000 | 1327.4 |
| 1716422400000 | 1310.43 |
| 1716508800000 | 1307.01 |
| 1716768000000 | 1319.13 |
| 1716854400000 | 1310.52 |
| 1716940800000 | 1298.89 |
| 1717027200000 | 1280.02 |
| 1717113600000 | 1272.66 |
| 1717372800000 | 1275.91 |
| 1717459200000 | 1247.48 |
| 1717545600000 | 1253.08 |
| 1717632000000 | 1264.41 |
| 1717718400000 | 1267.04 |
| 1717977600000 | 1264.32 |
| 1718064000000 | 1258.47 |
| 1718150400000 | 1255.96 |
| 1718236800000 | 1252.59 |
| 1718323200000 | 1252.5 |
| 1718582400000 | 1244.69 |
| 1718668800000 | 1249.53 |
| 1718755200000 | 1252.13 |
| 1718841600000 | 1262.76 |
| 1718928000000 | 1254.33 |
| 1719187200000 | 1255.01 |
| 1719273600000 | 1247.77 |
| 1719360000000 | 1242.95 |
| 1719446400000 | 1239.38 |
| 1719532800000 | 1248.77 |
| 1719792000000 | 1256.56 |
| 1719878400000 | 1246.63 |
| 1719964800000 | 1267.54 |
| 1720051200000 | 1280.04 |
| 1720137600000 | 1282.93 |
| 1720396800000 | 1280.83 |
| 1720483200000 | 1281.6099 |
| 1720569600000 | 1274.58 |
| 1720656000000 | 1287.02 |
| 1720742400000 | 1286.8599 |
| 1721001600000 | 1286.71 |
| 1721088000000 | 1280.9 |
| 1721174400000 | 1271.78 |
| 1721260800000 | 1262.72 |
| 1721347200000 | 1246.42 |
| 1721606400000 | 1240.27 |
| 1721692800000 | 1224.5 |
| 1721779200000 | 1220.16 |
| 1721865600000 | 1209.1 |
| 1721952000000 | 1220.19 |
| 1722211200000 | 1226.81 |
| 1722297600000 | 1221.47 |
| 1722384000000 | 1240.78 |
| 1722470400000 | 1236.51 |
| 1722556800000 | 1211.51 |
| 1722816000000 | 1157.76 |
| 1722902400000 | 1173.17 |
| 1722988800000 | 1184.34 |
| 1723075200000 | 1173.47 |
| 1723161600000 | 1190.3699 |
| 1723420800000 | 1189.8699 |
| 1723507200000 | 1185.4 |
| 1723593600000 | 1188.6099 |
| 1723680000000 | 1190.39 |
| 1723766400000 | 1198.7 |
| 1724025600000 | 1213.02 |
| 1724112000000 | 1214.03 |
| 1724198400000 | 1219.83 |
| 1724284800000 | 1221.6099 |
| 1724371200000 | 1218.09 |
| 1724630400000 | 1230.8599 |
| 1724716800000 | 1228.44 |
| 1724803200000 | 1214.4 |
| 1724889600000 | 1215.32 |
| 1724976000000 | 1213.63 |
| 1725235200000 | 1213.96 |
| 1725321600000 | 1199.32 |
| 1725408000000 | 1187.79 |
| 1725494400000 | 1187.41 |
| 1725580800000 | 1177.16 |
| 1725840000000 | 1165.19 |
| 1725926400000 | 1159.38 |
| 1726012800000 | 1161.75 |
| 1726099200000 | 1181.46 |
| 1726185600000 | 1205.24 |
| 1726444800000 | 1210.99 |
| 1726531200000 | 1216.18 |
| 1726617600000 | 1211.96 |
| 1726704000000 | 1226.34 |
| 1726790400000 | 1229.95 |
| 1727049600000 | 1235.21 |
| 1727136000000 | 1270.55 |
| 1727222400000 | 1273.3599 |
| 1727308800000 | 1303.3599 |
| 1727395200000 | 1318.6 |
| 1727654400000 | 1325.5 |
| 1727740800000 | 1328.47 |
| 1727827200000 | 1332.5 |
| 1727913600000 | 1315.91 |
| 1728000000000 | 1316.8599 |
| 1728259200000 | 1309.32 |
| 1728345600000 | 1291.35 |
| 1728432000000 | 1273.2 |
| 1728518400000 | 1280.54 |
| 1728604800000 | 1280.7 |
| 1728864000000 | 1279.72 |
| 1728950400000 | 1262.39 |
| 1729036800000 | 1267.19 |
| 1729123200000 | 1258.02 |
| 1729209600000 | 1273.89 |
| 1729468800000 | 1274.71 |
| 1729555200000 | 1263.23 |
| 1729641600000 | 1260.04 |
| 1729728000000 | 1265.55 |
| 1729814400000 | 1266.52 |
| 1730073600000 | 1280.13 |
| 1730160000000 | 1281.06 |
| 1730246400000 | 1260.59 |
| 1730332800000 | 1251.85 |
| 1730419200000 | 1257.17 |
| 1730678400000 | 1262.48 |
| 1730764800000 | 1275.72 |
| 1730851200000 | 1264.9 |
| 1730937600000 | 1270.24 |
| 1731024000000 | 1250.17 |
| 1731283200000 | 1227.17 |
| 1731369600000 | 1203.08 |
| 1731456000000 | 1185.1 |
| 1731542400000 | 1172.96 |
| 1731628800000 | 1166.34 |
| 1731888000000 | 1180.42 |
| 1731974400000 | 1188.32 |
| 1732060800000 | 1188.79 |
| 1732147200000 | 1184.06 |
| 1732233600000 | 1184.1099 |
| 1732492800000 | 1181.78 |
| 1732579200000 | 1178.89 |
| 1732665600000 | 1178.27 |
| 1732752000000 | 1176.97 |
| 1732838400000 | 1177.98 |
| 1733097600000 | 1185.18 |
| 1733184000000 | 1196.39 |
| 1733270400000 | 1198.42 |
| 1733356800000 | 1204.96 |
| 1733443200000 | 1197.64 |
| 1733702400000 | 1205.1199 |
| 1733788800000 | 1208.66 |
| 1733875200000 | 1206.13 |
| 1733961600000 | 1200.23 |
| 1734048000000 | 1180.33 |
| 1734307200000 | 1171.92 |
| 1734393600000 | 1149.07 |
| 1734480000000 | 1142.02 |
| 1734566400000 | 1124.96 |
| 1734652800000 | 1116.84 |
| 1734912000000 | 1119.8 |
| 1734998400000 | 1119.06 |
| 1735084800000 | 1118.33 |
| 1735171200000 | 1117.28 |
| 1735257600000 | 1106.47 |
| 1735516800000 | 1098.73 |
| 1735603200000 | 1098.56 |
| 1735776000000 | 1097.77 |
| 1735862400000 | 1099.18 |
| 1736121600000 | 1095.1199 |
| 1736208000000 | 1105.24 |
| 1736294400000 | 1095.52 |
| 1736380800000 | 1100.98 |
| 1736467200000 | 1093.39 |
| 1736726400000 | 1078.63 |
| 1736812800000 | 1094.71 |
| 1736899200000 | 1098.6199 |
| 1736985600000 | 1108.7 |
| 1737072000000 | 1119.3699 |
| 1737331200000 | 1126.1199 |
| 1737417600000 | 1122.1099 |
| 1737504000000 | 1122.13 |
| 1737590400000 | 1121.21 |
| 1737676800000 | 1132.24 |
| 1737936000000 | 1119.59 |
| 1738022400000 | 1111.6099 |
| 1738108800000 | 1120.2 |
| 1738195200000 | 1128.93 |
| 1738281600000 | 1126.66 |
| 1738540800000 | 1111.32 |
| 1738627200000 | 1116.21 |
| 1738713600000 | 1122.4 |
| 1738800000000 | 1126.16 |
| 1738886400000 | 1130.79 |
| 1739145600000 | 1131.92 |
| 1739232000000 | 1126.8699 |
| 1739318400000 | 1125.27 |
| 1739404800000 | 1133.13 |
| 1739491200000 | 1138.03 |
| 1739750400000 | 1133.31 |
| 1739836800000 | 1133.89 |
| 1739923200000 | 1137.48 |
| 1740009600000 | 1155.46 |
| 1740096000000 | 1156.8 |
| 1740355200000 | 1148.7 |
| 1740441600000 | 1131.3 |
| 1740528000000 | 1132.29 |
| 1740614400000 | 1123.83 |
| 1740700800000 | 1096.45 |
| 1740960000000 | 1108.3 |
| 1741046400000 | 1099.46 |
| 1741132800000 | 1128.88 |
| 1741219200000 | 1148.56 |
| 1741305600000 | 1162.1099 |
| 1741564800000 | 1152.77 |
| 1741651200000 | 1154.3 |
| 1741737600000 | 1160.8699 |
| 1741824000000 | 1160.69 |
| 1741910400000 | 1172.82 |
| 1742169600000 | 1186.58 |
| 1742256000000 | 1195.7 |
| 1742342400000 | 1198.98 |
| 1742428800000 | 1205.65 |
| 1742515200000 | 1192.07 |
| 1742774400000 | 1188.65 |
| 1742860800000 | 1184.59 |
| 1742947200000 | 1185.79 |
| 1743033600000 | 1187.3699 |
| 1743120000000 | 1181.18 |
| 1743379200000 | 1168.18 |
| STOXX Emerging Markets Basic Materials | STOXX Emerging Markets | |
|---|---|---|
| 2018 | -9.9892473674012 | -15.430494871466 |
| 2019 | 7.7579937101206 | 21.066705165173 |
| 2020 | 32.878576251442 | 19.371127387757 |
| 2021 | 7.1217102760852 | -3.0232566097318 |
| 2022 | -16.583953406704 | -20.898216077456 |
| 2023 | 4.0049565507476 | 11.677662737734 |
| 2024 | -16.043021296438 | 8.4938684163728 |
| 2025 | 28.864304978488 | 7.5153821558719 |
Methodology
The STOXX Emerging Markets Basic Materials 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 Basic Materials Industry. STOXX Emerging Markets Basic Materials 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 | CH1213351286 | SWE55P | .SWE55P | |
| Gross Return EUR | CH1213351278 | SWE55GR | .SWE55GR | |
| Net Return EUR | CH1213351260 | SWE55R | .SWE55R | |
| Gross Return USD | CH1213351245 | SWE55GV | .SWE55GV | |
| Net Return USD | CH1213351237 | SWE55V | .SWE55V | |
| Price USD | CH1213351252 | SWE55L | .SWE55L |
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 |
|---|---|---|---|
| Vale SA | Basic Resources | Brazil | 7.899% |
| SAUDI ARABIAN MINING | Basic Resources | Saudi Arabia | 3.632% |
| Grupo Mexico SAB de CV | Basic Resources | Mexico | 3.478% |
| SAUDI BASIC INDUSTRIES | Chemicals | Saudi Arabia | 3.400% |
| POSCO HOLDINGS | Basic Resources | South Korea | 3.182% |
| Jsw Steel | Basic Resources | India | 3.148% |
| Tata Steel Ltd | Basic Resources | India | 2.970% |
| ZIJIN MINING GROUP H | Basic Resources | China | 2.786% |
| ANGLOGOLD ASHANTI | Basic Resources | South Africa | 2.716% |
| Hindalco | Basic Resources | India | 2.448% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 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.