Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Ageing Population
- 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 Global Thematic indices are comprised of companies from selected markets exposed to a defined set of themes: Ageing Population, Automation & Robotics, Digitalisation, Breakthrough Healthcare. These companies operate in business areas that actively participate in social, economic and environmental changes and drive long-term structural trends. To be eligible, companies must derive 50% or more of their revenues from businesses that fall under respective themes. FactSet Revere data is used for a granular breakdown of the revenue sources of the companies in the screening process. This in turn allows enhanced precision in the thematic investment approach and in the selection of companies with substantial exposure to the targeted themes. STOXX Global Thematic indices are also taking ESG considerations into account. Companies that are non-compliant with the Global Standards Screening (GSS), involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
Key facts
- Index allows targeted investment in Ageing Population - a long-term structural trend
- Based on FactSet Revere data for a detailed revenue breakdown
- Inclusion of size and liquidity filters to ensure replicability of the index
- Leveraging sustainability data from leading provider (Sustainalytics) to avoid exposure to companies engaged in controversial activities
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Ageing Population | N/A | 9.5 | 0.0 | 0.0 | 0.1 | 0.0 | 0.6 | 0.0 | 21.6 |
| STOXX Global Total Market | 77,235.1 | 65,125.4 | 5.7 | 0.6 | 2,380.1 | 0.0 | 3.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Health Care | 47.8 |
|---|---|
| Insurance | 28.2 |
| Financial Services | 11.3 |
| Travel and Leisure | 4.2 |
| Consumer Products and Services | 3.6 |
| Personal Care, Drug and Grocery Stores | 2.4 |
| Banks | 1.2 |
| Retail | 0.6 |
| Industrial Goods and Services | 0.5 |
| Real Estate | 0.1 |
Country weighting
| USA | 53.9 |
|---|---|
| Japan | 8.3 |
| Australia | 4.4 |
| UK | 3.6 |
| Switzerland | 2.9 |
| France | 2.5 |
| Canada | 2.4 |
| Brazil | 2.2 |
| Germany | 2.2 |
| Taiwan | 2.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Ageing Population | -2.0 | -0.8 | 0.3 | 21.4 | 15.9 | N/A | N/A | 0.3 | 6.7 | 3.0 |
| STOXX Global Total Market | -1.7 | 11.2 | 12.2 | 38.9 | 51.7 | N/A | N/A | 12.3 | 11.7 | 8.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Ageing Population | N/A | N/A | 12.3 | 14.2 | 18.0 | N/A | N/A | 0.0 | 0.5 | 0.2 |
| STOXX Global Total Market | N/A | N/A | 12.5 | 13.6 | 17.1 | N/A | N/A | 0.9 | 0.8 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Ageing Population | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.1 | 5.3 | 5.5 | 6.2 | 6.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Ageing Population | 0.8 | 0.9 | 0.9 | 0.9 | 1.0 | -0.6 | -2.9 | -2.1 | -0.8 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 29, 2023
THEME INDICES
STOXX Global Ageing Population
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 Global Ageing Population | 69.2 | 19.3 | 15.1 | 12.1 | 1.8 | 1.9 | 1.1 | 17.4 |
| STOXX Global Total Market | 20.3 | 14.2 | 16.0 | 13.5 | 0.2 | 2.4 | 1.3 | 0.2 |
Performance and annual returns
| STOXX Global Ageing Population | |
|---|---|
| 1308528000000 | 1000 |
| 1308614400000 | 1010.6 |
| 1308700800000 | 1005.21 |
| 1308787200000 | 1013.34 |
| 1308873600000 | 1008.1 |
| 1309132800000 | 1001.92 |
| 1309219200000 | 1007.77 |
| 1309305600000 | 1017.42 |
| 1309392000000 | 1023.04 |
| 1309478400000 | 1036.87 |
| 1309737600000 | 1039.19 |
| 1309824000000 | 1040.74 |
| 1309910400000 | 1049.82 |
| 1309996800000 | 1054.18 |
| 1310083200000 | 1056.63 |
| 1310342400000 | 1051.38 |
| 1310428800000 | 1043.3 |
| 1310515200000 | 1040.09 |
| 1310601600000 | 1032.47 |
| 1310688000000 | 1033.79 |
| 1310947200000 | 1025.55 |
| 1311033600000 | 1029.18 |
| 1311120000000 | 1034.42 |
| 1311206400000 | 1036.18 |
| 1311292800000 | 1041.76 |
| 1311552000000 | 1033.93 |
| 1311638400000 | 1026.05 |
| 1311724800000 | 1012.77 |
| 1311811200000 | 1015.07 |
| 1311897600000 | 1008.36 |
| 1312156800000 | 1008.55 |
| 1312243200000 | 983.02 |
| 1312329600000 | 970.18 |
| 1312416000000 | 936.24 |
| 1312502400000 | 914.01 |
| 1312761600000 | 856.88 |
| 1312848000000 | 876.06 |
| 1312934400000 | 856.6 |
| 1313020800000 | 881.23 |
| 1313107200000 | 891.97 |
| 1313366400000 | 901.2 |
| 1313452800000 | 899.3 |
| 1313539200000 | 898.68 |
| 1313625600000 | 869.67 |
| 1313712000000 | 851.09 |
| 1313971200000 | 849.79 |
| 1314057600000 | 869.85 |
| 1314144000000 | 876.3 |
| 1314230400000 | 867.36 |
| 1314316800000 | 873.78 |
| 1314576000000 | 889.33 |
| 1314662400000 | 900.75 |
| 1314748800000 | 916.6 |
| 1314835200000 | 917.56 |
| 1314921600000 | 899.4 |
| 1315180800000 | 888.35 |
| 1315267200000 | 884.06 |
| 1315353600000 | 911.74 |
| 1315440000000 | 907.78 |
| 1315526400000 | 900.89 |
| 1315785600000 | 897.14 |
| 1315872000000 | 899.05 |
| 1315958400000 | 900.38 |
| 1316044800000 | 906.54 |
| 1316131200000 | 918.5 |
| 1316390400000 | 908.98 |
| 1316476800000 | 905.24 |
| 1316563200000 | 887.5 |
| 1316649600000 | 866.42 |
| 1316736000000 | 863.95 |
| 1316995200000 | 873.81 |
| 1317081600000 | 889.75 |
| 1317168000000 | 879.26 |
| 1317254400000 | 885.83 |
| 1317340800000 | 882.01 |
| 1317600000000 | 860.11 |
| 1317686400000 | 861.46 |
| 1317772800000 | 872.57 |
| 1317859200000 | 891.63 |
| 1317945600000 | 886.65 |
| 1318204800000 | 898.42 |
| 1318291200000 | 902.82 |
| 1318377600000 | 907.03 |
| 1318464000000 | 910.49 |
| 1318550400000 | 909.12 |
| 1318809600000 | 903.7 |
| 1318896000000 | 911 |
| 1318982400000 | 904.97 |
| 1319068800000 | 903.52 |
| 1319155200000 | 912.36 |
| 1319414400000 | 933.35 |
| 1319500800000 | 918.33 |
| 1319587200000 | 929.7 |
| 1319673600000 | 945.49 |
| 1319760000000 | 945.4 |
| 1320019200000 | 937.52 |
| 1320105600000 | 919.41 |
| 1320192000000 | 920.15 |
| 1320278400000 | 931.91 |
| 1320364800000 | 930.99 |
| 1320624000000 | 931.17 |
| 1320710400000 | 933.67 |
| 1320796800000 | 922.95 |
| 1320883200000 | 917.8 |
| 1320969600000 | 929.13 |
| 1321228800000 | 931.81 |
| 1321315200000 | 935.21 |
| 1321401600000 | 920.36 |
| 1321488000000 | 909.6 |
| 1321574400000 | 903.51 |
| 1321833600000 | 890.48 |
| 1321920000000 | 884.49 |
| 1322006400000 | 873.37 |
| 1322092800000 | 874.46 |
| 1322179200000 | 873.59 |
| 1322438400000 | 898.7 |
| 1322524800000 | 904.07 |
| 1322611200000 | 926.87 |
| 1322697600000 | 930.14 |
| 1322784000000 | 934.81 |
| 1323043200000 | 944.6 |
| 1323129600000 | 944.01 |
| 1323216000000 | 946.96 |
| 1323302400000 | 932.35 |
| 1323388800000 | 935.72 |
| 1323648000000 | 932.88 |
| 1323734400000 | 930.72 |
| 1323820800000 | 925.29 |
| 1323907200000 | 927.8 |
| 1323993600000 | 929.71 |
| 1324252800000 | 919.06 |
| 1324339200000 | 935.74 |
| 1324425600000 | 950.78 |
| 1324512000000 | 956.92 |
| 1324598400000 | 966.23 |
| 1324944000000 | 966.42 |
| 1325030400000 | 962.5 |
| 1325116800000 | 972.58 |
| 1325203200000 | 971.11 |
| 1325462400000 | 972.47 |
| 1325548800000 | 981.48 |
| 1325635200000 | 985.89 |
| 1325721600000 | 992.69 |
| 1325808000000 | 995.31 |
| 1326067200000 | 993.19 |
| 1326153600000 | 1005.14 |
| 1326240000000 | 1016.83 |
| 1326326400000 | 1011.19 |
| 1326412800000 | 1017.1 |
| 1326672000000 | 1015.99 |
| 1326758400000 | 1018.85 |
| 1326844800000 | 1021.46 |
| 1326931200000 | 1027.09 |
| 1327017600000 | 1029.2 |
| 1327276800000 | 1025.94 |
| 1327363200000 | 1031.18 |
| 1327449600000 | 1036.05 |
| 1327536000000 | 1024.18 |
| 1327622400000 | 1027.81 |
| 1327881600000 | 1022.88 |
| 1327968000000 | 1030.21 |
| 1328054400000 | 1040.56 |
| 1328140800000 | 1047.81 |
| 1328227200000 | 1063.56 |
| 1328486400000 | 1066.55 |
| 1328572800000 | 1055.22 |
| 1328659200000 | 1056.77 |
| 1328745600000 | 1051.45 |
| 1328832000000 | 1049.96 |
| 1329091200000 | 1058.62 |
| 1329177600000 | 1057.1 |
| 1329264000000 | 1065.83 |
| 1329350400000 | 1068.76 |
| 1329436800000 | 1061.28 |
| 1329696000000 | 1057.65 |
| 1329782400000 | 1053.6 |
| 1329868800000 | 1053.03 |
| 1329955200000 | 1054.57 |
| 1330041600000 | 1047.44 |
| 1330300800000 | 1049.57 |
| 1330387200000 | 1052.17 |
| 1330473600000 | 1054.43 |
| 1330560000000 | 1060.46 |
| 1330646400000 | 1068.62 |
| 1330905600000 | 1062.27 |
| 1330992000000 | 1048.94 |
| 1331078400000 | 1052.12 |
| 1331164800000 | 1054.42 |
| 1331251200000 | 1069.62 |
| 1331510400000 | 1063.78 |
| 1331596800000 | 1084.39 |
| 1331683200000 | 1093.17 |
| 1331769600000 | 1100.05 |
| 1331856000000 | 1096.39 |
| 1332115200000 | 1092.61 |
| 1332201600000 | 1087 |
| 1332288000000 | 1088.73 |
| 1332374400000 | 1082.24 |
| 1332460800000 | 1081.85 |
| 1332720000000 | 1090.18 |
| 1332806400000 | 1089.24 |
| 1332892800000 | 1086.36 |
| 1332979200000 | 1078.93 |
| 1333065600000 | 1081.25 |
| 1333324800000 | 1091.45 |
| 1333411200000 | 1089.15 |
| 1333497600000 | 1087.16 |
| 1333584000000 | 1090 |
| 1334016000000 | 1058.83 |
| 1334102400000 | 1063.11 |
| 1334188800000 | 1073.87 |
| 1334275200000 | 1070.89 |
| 1334534400000 | 1068.95 |
| 1334620800000 | 1079.08 |
| 1334707200000 | 1079.69 |
| 1334793600000 | 1078.85 |
| 1334880000000 | 1077.98 |
| 1335139200000 | 1069.73 |
| 1335225600000 | 1067.11 |
| 1335312000000 | 1082.37 |
| 1335398400000 | 1084.73 |
| 1335484800000 | 1091.72 |
| 1335744000000 | 1090.5 |
| 1335830400000 | 1090.91 |
| 1335916800000 | 1098.25 |
| 1336003200000 | 1090.09 |
| 1336089600000 | 1078.54 |
| 1336348800000 | 1077.65 |
| 1336435200000 | 1075.85 |
| 1336521600000 | 1071.14 |
| 1336608000000 | 1075.38 |
| 1336694400000 | 1076.07 |
| 1336953600000 | 1070.21 |
| 1337040000000 | 1066.98 |
| 1337126400000 | 1060.44 |
| 1337212800000 | 1048.06 |
| 1337299200000 | 1030.87 |
| 1337558400000 | 1041.4 |
| 1337644800000 | 1050.25 |
| 1337731200000 | 1053.3 |
| 1337817600000 | 1060.12 |
| 1337904000000 | 1065.75 |
| 1338163200000 | 1064.56 |
| 1338249600000 | 1073.15 |
| 1338336000000 | 1066.34 |
| 1338422400000 | 1069.48 |
| 1338508800000 | 1045.19 |
| 1338768000000 | 1028.19 |
| 1338854400000 | 1041.06 |
| 1338940800000 | 1060.23 |
| 1339027200000 | 1058.81 |
| 1339113600000 | 1066.73 |
| 1339372800000 | 1058.09 |
| 1339459200000 | 1066.56 |
| 1339545600000 | 1054.5 |
| 1339632000000 | 1061.39 |
| 1339718400000 | 1071.94 |
| 1339977600000 | 1080.62 |
| 1340064000000 | 1085.72 |
| 1340150400000 | 1092.04 |
| 1340236800000 | 1087.48 |
| 1340323200000 | 1092.74 |
| 1340582400000 | 1079.56 |
| 1340668800000 | 1084.2 |
| 1340755200000 | 1098.07 |
| 1340841600000 | 1103.37 |
| 1340928000000 | 1114.43 |
| 1341187200000 | 1132.58 |
| 1341273600000 | 1139.67 |
| 1341360000000 | 1147.41 |
| 1341446400000 | 1153.67 |
| 1341532800000 | 1150.85 |
| 1341792000000 | 1146.8 |
| 1341878400000 | 1145.59 |
| 1341964800000 | 1145.68 |
| 1342051200000 | 1140.52 |
| 1342137600000 | 1149.65 |
| 1342396800000 | 1152.9 |
| 1342483200000 | 1160.46 |
| 1342569600000 | 1159.68 |
| 1342656000000 | 1165.5 |
| 1342742400000 | 1158.72 |
| 1343001600000 | 1136.89 |
| 1343088000000 | 1131.05 |
| 1343174400000 | 1128.03 |
| 1343260800000 | 1129.9 |
| 1343347200000 | 1143.87 |
| 1343606400000 | 1159.91 |
| 1343692800000 | 1151.31 |
| 1343779200000 | 1147.89 |
| 1343865600000 | 1147.97 |
| 1343952000000 | 1150.59 |
| 1344211200000 | 1153.22 |
| 1344297600000 | 1160.54 |
| 1344384000000 | 1165.46 |
| 1344470400000 | 1174.07 |
| 1344556800000 | 1173.6 |
| 1344816000000 | 1169.14 |
| 1344902400000 | 1175.82 |
| 1344988800000 | 1183 |
| 1345075200000 | 1182.16 |
| 1345161600000 | 1189.59 |
| 1345420800000 | 1185.83 |
| 1345507200000 | 1181.59 |
| 1345593600000 | 1179.05 |
| 1345680000000 | 1168.18 |
| 1345766400000 | 1171.74 |
| 1346025600000 | 1173.28 |
| 1346112000000 | 1168.01 |
| 1346198400000 | 1174.28 |
| 1346284800000 | 1170.45 |
| 1346371200000 | 1166.39 |
| 1346630400000 | 1170.36 |
| 1346716800000 | 1175.42 |
| 1346803200000 | 1171.68 |
| 1346889600000 | 1188.63 |
| 1346976000000 | 1187.38 |
| 1347235200000 | 1183.82 |
| 1347321600000 | 1183.89 |
| 1347408000000 | 1186.62 |
| 1347494400000 | 1193.54 |
| 1347580800000 | 1191.16 |
| 1347840000000 | 1188.54 |
| 1347926400000 | 1188.87 |
| 1348012800000 | 1189.71 |
| 1348099200000 | 1191.79 |
| 1348185600000 | 1194.29 |
| 1348444800000 | 1200.29 |
| 1348531200000 | 1193.49 |
| 1348617600000 | 1190.92 |
| 1348704000000 | 1200.88 |
| 1348790400000 | 1197.38 |
| 1349049600000 | 1198.8 |
| 1349136000000 | 1199.19 |
| 1349222400000 | 1202.46 |
| 1349308800000 | 1203.42 |
| 1349395200000 | 1204.11 |
| 1349654400000 | 1202.78 |
| 1349740800000 | 1199.11 |
| 1349827200000 | 1191.28 |
| 1349913600000 | 1193.19 |
| 1350000000000 | 1191.53 |
| 1350259200000 | 1198.06 |
| 1350345600000 | 1202.85 |
| 1350432000000 | 1203.91 |
| 1350518400000 | 1203.44 |
| 1350604800000 | 1193.45 |
| 1350864000000 | 1190.93 |
| 1350950400000 | 1185.89 |
| 1351036800000 | 1184.82 |
| 1351123200000 | 1193.86 |
| 1351209600000 | 1190.17 |
| 1351468800000 | 1188.57 |
| 1351555200000 | 1186.77 |
| 1351641600000 | 1188.56 |
| 1351728000000 | 1202.4 |
| 1351814400000 | 1207.63 |
| 1352073600000 | 1212.66 |
| 1352160000000 | 1215.24 |
| 1352246400000 | 1207.1 |
| 1352332800000 | 1196.23 |
| 1352419200000 | 1199.89 |
| 1352678400000 | 1200.64 |
| 1352764800000 | 1196.07 |
| 1352851200000 | 1180.84 |
| 1352937600000 | 1169.78 |
| 1353024000000 | 1180 |
| 1353283200000 | 1192.54 |
| 1353369600000 | 1196.79 |
| 1353456000000 | 1195.72 |
| 1353542400000 | 1195.07 |
| 1353628800000 | 1198.67 |
| 1353888000000 | 1196.76 |
| 1353974400000 | 1199.33 |
| 1354060800000 | 1203.51 |
| 1354147200000 | 1210.34 |
| 1354233600000 | 1208.21 |
| 1354492800000 | 1203.02 |
| 1354579200000 | 1206.43 |
| 1354665600000 | 1211.45 |
| 1354752000000 | 1224.48 |
| 1354838400000 | 1229.82 |
| 1355097600000 | 1230.61 |
| 1355184000000 | 1232.64 |
| 1355270400000 | 1232.68 |
| 1355356800000 | 1226.53 |
| 1355443200000 | 1221.87 |
| 1355702400000 | 1225.47 |
| 1355788800000 | 1232.39 |
| 1355875200000 | 1232.81 |
| 1355961600000 | 1238.53 |
| 1356048000000 | 1234.3 |
| 1356307200000 | 1229.55 |
| 1356566400000 | 1228.41 |
| 1356652800000 | 1223.71 |
| 1356912000000 | 1235.63 |
| 1357084800000 | 1255.34 |
| 1357171200000 | 1272.07 |
| 1357257600000 | 1281.76 |
| 1357516800000 | 1281.81 |
| 1357603200000 | 1282.49 |
| 1357689600000 | 1292.52 |
| 1357776000000 | 1282.61 |
| 1357862400000 | 1271.15 |
| 1358121600000 | 1272.69 |
| 1358208000000 | 1277.87 |
| 1358294400000 | 1279.49 |
| 1358380800000 | 1281.68 |
| 1358467200000 | 1291.59 |
| 1358726400000 | 1291.41 |
| 1358812800000 | 1300.08 |
| 1358899200000 | 1291.9 |
| 1358985600000 | 1288.66 |
| 1359072000000 | 1289.59 |
| 1359331200000 | 1289.2 |
| 1359417600000 | 1288.49 |
| 1359504000000 | 1283.25 |
| 1359590400000 | 1283.92 |
| 1359676800000 | 1280.82 |
| 1359936000000 | 1279.3 |
| 1360022400000 | 1285.86 |
| 1360108800000 | 1289.96 |
| 1360195200000 | 1300.55 |
| 1360281600000 | 1306.06 |
| 1360540800000 | 1303.07 |
| 1360627200000 | 1303.55 |
| 1360713600000 | 1308.92 |
| 1360800000000 | 1316.41 |
| 1360886400000 | 1312.55 |
| 1361145600000 | 1313.72 |
| 1361232000000 | 1323.27 |
| 1361318400000 | 1316.31 |
| 1361404800000 | 1314.32 |
| 1361491200000 | 1330.88 |
| 1361750400000 | 1315.6 |
| 1361836800000 | 1321.7 |
| 1361923200000 | 1328.49 |
| 1362009600000 | 1339.15 |
| 1362096000000 | 1348.39 |
| 1362355200000 | 1349.92 |
| 1362441600000 | 1360.83 |
| 1362528000000 | 1369.37 |
| 1362614400000 | 1364.31 |
| 1362700800000 | 1381.47 |
| 1362960000000 | 1383.86 |
| 1363046400000 | 1381.23 |
| 1363132800000 | 1388.9 |
| 1363219200000 | 1395.34 |
| 1363305600000 | 1391.92 |
| 1363564800000 | 1387.1 |
| 1363651200000 | 1388.83 |
| 1363737600000 | 1389.52 |
| 1363824000000 | 1388.02 |
| 1363910400000 | 1382.63 |
| 1364169600000 | 1393.85 |
| 1364256000000 | 1403.73 |
| 1364342400000 | 1411.26 |
| 1364428800000 | 1410.98 |
| 1364860800000 | 1408.22 |
| 1364947200000 | 1394.93 |
| 1365033600000 | 1389.41 |
| 1365120000000 | 1365.12 |
| 1365379200000 | 1373.65 |
| 1365465600000 | 1374.09 |
| 1365552000000 | 1388.97 |
| 1365638400000 | 1399.54 |
| 1365724800000 | 1399.5 |
| 1365984000000 | 1376.71 |
| 1366070400000 | 1381.83 |
| 1366156800000 | 1379.43 |
| 1366243200000 | 1369.33 |
| 1366329600000 | 1382.29 |
| 1366588800000 | 1391.85 |
| 1366675200000 | 1412.67 |
| 1366761600000 | 1417.62 |
| 1366848000000 | 1427.15 |
| 1366934400000 | 1422.47 |
| 1367193600000 | 1425.9 |
| 1367280000000 | 1426.07 |
| 1367366400000 | 1414.65 |
| 1367452800000 | 1435.83 |
| 1367539200000 | 1440.5 |
| 1367798400000 | 1449.25 |
| 1367884800000 | 1456.22 |
| 1367971200000 | 1457.92 |
| 1368057600000 | 1456.22 |
| 1368144000000 | 1471.9 |
| 1368403200000 | 1474.88 |
| 1368489600000 | 1487.83 |
| 1368576000000 | 1501.16 |
| 1368662400000 | 1490.19 |
| 1368748800000 | 1502.7 |
| 1369008000000 | 1500.15 |
| 1369094400000 | 1497.92 |
| 1369180800000 | 1487.23 |
| 1369267200000 | 1463.91 |
| 1369353600000 | 1457.65 |
| 1369612800000 | 1455.33 |
| 1369699200000 | 1475.06 |
| 1369785600000 | 1457.18 |
| 1369872000000 | 1452.61 |
| 1369958400000 | 1449.85 |
| 1370217600000 | 1433.83 |
| 1370304000000 | 1428.79 |
| 1370390400000 | 1407.24 |
| 1370476800000 | 1401.2 |
| 1370563200000 | 1416.25 |
| 1370822400000 | 1423.13 |
| 1370908800000 | 1405.62 |
| 1370995200000 | 1396.16 |
| 1371081600000 | 1404.86 |
| 1371168000000 | 1402.48 |
| 1371427200000 | 1412.36 |
| 1371513600000 | 1414.23 |
| 1371600000000 | 1405.52 |
| 1371686400000 | 1382.06 |
| 1371772800000 | 1383.87 |
| 1372032000000 | 1371.1 |
| 1372118400000 | 1381.15 |
| 1372204800000 | 1402.71 |
| 1372291200000 | 1420.92 |
| 1372377600000 | 1426.28 |
| 1372636800000 | 1440.79 |
| 1372723200000 | 1440.15 |
| 1372809600000 | 1434.73 |
| 1372896000000 | 1448.87 |
| 1372982400000 | 1462.77 |
| 1373241600000 | 1460.61 |
| 1373328000000 | 1481.96 |
| 1373414400000 | 1482.49 |
| 1373500800000 | 1485.16 |
| 1373587200000 | 1490.08 |
| 1373846400000 | 1496.79 |
| 1373932800000 | 1488.49 |
| 1374019200000 | 1494.97 |
| 1374105600000 | 1503.37 |
| 1374192000000 | 1494.08 |
| 1374451200000 | 1499.93 |
| 1374537600000 | 1498.47 |
| 1374624000000 | 1493.72 |
| 1374710400000 | 1494.84 |
| 1374796800000 | 1490.25 |
| 1375056000000 | 1479.12 |
| 1375142400000 | 1484.32 |
| 1375228800000 | 1478.39 |
| 1375315200000 | 1498.97 |
| 1375401600000 | 1503.65 |
| 1375660800000 | 1510.28 |
| 1375747200000 | 1496.44 |
| 1375833600000 | 1483.14 |
| 1375920000000 | 1487.14 |
| 1376006400000 | 1488.8 |
| 1376265600000 | 1489.33 |
| 1376352000000 | 1497.82 |
| 1376438400000 | 1495.36 |
| 1376524800000 | 1474.34 |
| 1376611200000 | 1465.06 |
| 1376870400000 | 1454.34 |
| 1376956800000 | 1442.57 |
| 1377043200000 | 1440.95 |
| 1377129600000 | 1449.19 |
| 1377216000000 | 1451.21 |
| 1377475200000 | 1455.96 |
| 1377561600000 | 1427.55 |
| 1377648000000 | 1422.93 |
| 1377734400000 | 1440.59 |
| 1377820800000 | 1436.03 |
| 1378080000000 | 1444.09 |
| 1378166400000 | 1455.29 |
| 1378252800000 | 1462.31 |
| 1378339200000 | 1475.35 |
| 1378425600000 | 1476.27 |
| 1378684800000 | 1484.32 |
| 1378771200000 | 1498.08 |
| 1378857600000 | 1500.04 |
| 1378944000000 | 1497.89 |
| 1379030400000 | 1504.44 |
| 1379289600000 | 1510.16 |
| 1379376000000 | 1511.67 |
| 1379462400000 | 1517.06 |
| 1379548800000 | 1506.11 |
| 1379635200000 | 1498.92 |
| 1379894400000 | 1498.12 |
| 1379980800000 | 1496.43 |
| 1380067200000 | 1494.13 |
| 1380153600000 | 1500.48 |
| 1380240000000 | 1496.78 |
| 1380499200000 | 1489.63 |
| 1380585600000 | 1504.54 |
| 1380672000000 | 1495.8 |
| 1380758400000 | 1490.68 |
| 1380844800000 | 1498.5 |
| 1381104000000 | 1487.79 |
| 1381190400000 | 1474.74 |
| 1381276800000 | 1475.06 |
| 1381363200000 | 1493.5 |
| 1381449600000 | 1501.88 |
| 1381708800000 | 1502.42 |
| 1381795200000 | 1508.68 |
| 1381881600000 | 1523.1 |
| 1381968000000 | 1520.22 |
| 1382054400000 | 1522.92 |
| 1382313600000 | 1523.71 |
| 1382400000000 | 1520.6 |
| 1382486400000 | 1515.36 |
| 1382572800000 | 1517.28 |
| 1382659200000 | 1516.86 |
| 1382918400000 | 1517.7 |
| 1383004800000 | 1522.25 |
| 1383091200000 | 1518.69 |
| 1383177600000 | 1532.53 |
| 1383264000000 | 1540.38 |
| 1383523200000 | 1541.09 |
| 1383609600000 | 1539.57 |
| 1383696000000 | 1534.07 |
| 1383782400000 | 1532.79 |
| 1383868800000 | 1542.06 |
| 1384128000000 | 1542.1 |
| 1384214400000 | 1538.67 |
| 1384300800000 | 1542.51 |
| 1384387200000 | 1546.95 |
| 1384473600000 | 1554.11 |
| 1384732800000 | 1554.25 |
| 1384819200000 | 1550.99 |
| 1384905600000 | 1556.57 |
| 1384992000000 | 1558.91 |
| 1385078400000 | 1561.32 |
| 1385337600000 | 1567.29 |
| 1385424000000 | 1563.72 |
| 1385510400000 | 1564.2 |
| 1385596800000 | 1565.73 |
| 1385683200000 | 1566.37 |
| 1385942400000 | 1571.79 |
| 1386028800000 | 1560.25 |
| 1386115200000 | 1553.46 |
| 1386201600000 | 1539.67 |
| 1386288000000 | 1544.61 |
| 1386547200000 | 1545.18 |
| 1386633600000 | 1539.79 |
| 1386720000000 | 1520.91 |
| 1386806400000 | 1517.51 |
| 1386892800000 | 1520.95 |
| 1387152000000 | 1525.2 |
| 1387238400000 | 1523.22 |
| 1387324800000 | 1535.01 |
| 1387411200000 | 1543.59 |
| 1387497600000 | 1553.93 |
| 1387756800000 | 1561.36 |
| 1387843200000 | 1565.72 |
| 1388102400000 | 1566.13 |
| 1388361600000 | 1567.56 |
| 1388448000000 | 1574.53 |
| 1388620800000 | 1579.26 |
| 1388707200000 | 1585.57 |
| 1388966400000 | 1579.23 |
| 1389052800000 | 1591.58 |
| 1389139200000 | 1604.33 |
| 1389225600000 | 1608.61 |
| 1389312000000 | 1612.54 |
| 1389571200000 | 1608.42 |
| 1389657600000 | 1609.58 |
| 1389744000000 | 1623.78 |
| 1389830400000 | 1624.22 |
| 1389916800000 | 1627.74 |
| 1390176000000 | 1625.24 |
| 1390262400000 | 1630.61 |
| 1390348800000 | 1630.9 |
| 1390435200000 | 1604.65 |
| 1390521600000 | 1574.94 |
| 1390780800000 | 1557.12 |
| 1390867200000 | 1571.61 |
| 1390953600000 | 1573.28 |
| 1391040000000 | 1586.38 |
| 1391126400000 | 1589.53 |
| 1391385600000 | 1551.94 |
| 1391472000000 | 1545.42 |
| 1391558400000 | 1539.59 |
| 1391644800000 | 1548.02 |
| 1391731200000 | 1566.65 |
| 1391990400000 | 1569.46 |
| 1392076800000 | 1580.12 |
| 1392163200000 | 1599.27 |
| 1392249600000 | 1596.85 |
| 1392336000000 | 1598.71 |
| 1392595200000 | 1603.33 |
| 1392681600000 | 1611.28 |
| 1392768000000 | 1608.01 |
| 1392854400000 | 1609.66 |
| 1392940800000 | 1615.64 |
| 1393200000000 | 1626.4 |
| 1393286400000 | 1626.7 |
| 1393372800000 | 1632.63 |
| 1393459200000 | 1631.52 |
| 1393545600000 | 1616.16 |
| 1393804800000 | 1604.28 |
| 1393891200000 | 1628.12 |
| 1393977600000 | 1634.72 |
| 1394064000000 | 1625.56 |
| 1394150400000 | 1620.36 |
| 1394409600000 | 1612.39 |
| 1394496000000 | 1610.7 |
| 1394582400000 | 1598.78 |
| 1394668800000 | 1586.59 |
| 1394755200000 | 1574.11 |
| 1395014400000 | 1581.18 |
| 1395100800000 | 1599.32 |
| 1395187200000 | 1599.7 |
| 1395273600000 | 1605.81 |
| 1395360000000 | 1597.76 |
| 1395619200000 | 1593.49 |
| 1395705600000 | 1597.28 |
| 1395792000000 | 1594.32 |
| 1395878400000 | 1600.94 |
| 1395964800000 | 1603.01 |
| 1396224000000 | 1613.38 |
| 1396310400000 | 1623.56 |
| 1396396800000 | 1627.21 |
| 1396483200000 | 1628 |
| 1396569600000 | 1618.29 |
| 1396828800000 | 1596.31 |
| 1396915200000 | 1588.76 |
| 1397001600000 | 1598.59 |
| 1397088000000 | 1578.11 |
| 1397174400000 | 1554.27 |
| 1397433600000 | 1559.43 |
| 1397520000000 | 1558.28 |
| 1397606400000 | 1574.73 |
| 1397692800000 | 1577.41 |
| 1398124800000 | 1597.38 |
| 1398211200000 | 1590.79 |
| 1398297600000 | 1592.31 |
| 1398384000000 | 1581.33 |
| 1398643200000 | 1574.92 |
| 1398729600000 | 1591 |
| 1398816000000 | 1586.64 |
| 1398902400000 | 1595.48 |
| 1398988800000 | 1598.25 |
| 1399248000000 | 1596.98 |
| 1399334400000 | 1586.77 |
| 1399420800000 | 1583.41 |
| 1399507200000 | 1592.28 |
| 1399593600000 | 1602.51 |
| 1399852800000 | 1615.17 |
| 1399939200000 | 1620.2 |
| 1400025600000 | 1617.49 |
| 1400112000000 | 1602.56 |
| 1400198400000 | 1601.09 |
| 1400457600000 | 1605.5 |
| 1400544000000 | 1602.12 |
| 1400630400000 | 1611.62 |
| 1400716800000 | 1625.14 |
| 1400803200000 | 1636.74 |
| 1401062400000 | 1637.04 |
| 1401148800000 | 1646.96 |
| 1401235200000 | 1648.09 |
| 1401321600000 | 1650.8 |
| 1401408000000 | 1645.97 |
| 1401667200000 | 1655.31 |
| 1401753600000 | 1654.12 |
| 1401840000000 | 1662.27 |
| 1401926400000 | 1671.97 |
| 1402012800000 | 1677.91 |
| 1402272000000 | 1683.01 |
| 1402358400000 | 1686.74 |
| 1402444800000 | 1686.48 |
| 1402531200000 | 1677.67 |
| 1402617600000 | 1675.51 |
| 1402876800000 | 1668.76 |
| 1402963200000 | 1675.67 |
| 1403049600000 | 1677.74 |
| 1403136000000 | 1678.4 |
| 1403222400000 | 1685.55 |
| 1403481600000 | 1681.72 |
| 1403568000000 | 1675.66 |
| 1403654400000 | 1669.95 |
| 1403740800000 | 1678.24 |
| 1403827200000 | 1675.62 |
| 1404086400000 | 1672.82 |
| 1404172800000 | 1684.49 |
| 1404259200000 | 1689.96 |
| 1404345600000 | 1700.1 |
| 1404432000000 | 1704.89 |
| 1404691200000 | 1695.15 |
| 1404777600000 | 1681.85 |
| 1404864000000 | 1678.03 |
| 1404950400000 | 1674.95 |
| 1405036800000 | 1676.15 |
| 1405296000000 | 1685.02 |
| 1405382400000 | 1686.79 |
| 1405468800000 | 1695.98 |
| 1405555200000 | 1688.84 |
| 1405641600000 | 1695.89 |
| 1405900800000 | 1692.3 |
| 1405987200000 | 1713.74 |
| 1406073600000 | 1723.66 |
| 1406160000000 | 1726.71 |
| 1406246400000 | 1730.14 |
| 1406505600000 | 1732.92 |
| 1406592000000 | 1733.53 |
| 1406678400000 | 1736.16 |
| 1406764800000 | 1719.89 |
| 1406851200000 | 1706.44 |
| 1407110400000 | 1711.37 |
| 1407196800000 | 1711.82 |
| 1407283200000 | 1708.63 |
| 1407369600000 | 1702.94 |
| 1407456000000 | 1693.5 |
| 1407715200000 | 1713.81 |
| 1407801600000 | 1720.41 |
| 1407888000000 | 1728.91 |
| 1407974400000 | 1739.73 |
| 1408060800000 | 1735.95 |
| 1408320000000 | 1749.96 |
| 1408406400000 | 1759.32 |
| 1408492800000 | 1761.77 |
| 1408579200000 | 1766.36 |
| 1408665600000 | 1773.54 |
| 1408924800000 | 1784.61 |
| 1409011200000 | 1790.41 |
| 1409097600000 | 1795.71 |
| 1409184000000 | 1792.43 |
| 1409270400000 | 1794.97 |
| 1409529600000 | 1800.72 |
| 1409616000000 | 1797.77 |
| 1409702400000 | 1801.4 |
| 1409788800000 | 1818.02 |
| 1409875200000 | 1817.98 |
| 1410134400000 | 1815.96 |
| 1410220800000 | 1810.98 |
| 1410307200000 | 1810.6 |
| 1410393600000 | 1807.95 |
| 1410480000000 | 1797.89 |
| 1410739200000 | 1787.29 |
| 1410825600000 | 1786.04 |
| 1410912000000 | 1790.56 |
| 1410998400000 | 1799.53 |
| 1411084800000 | 1809.9 |
| 1411344000000 | 1798.56 |
| 1411430400000 | 1782.52 |
| 1411516800000 | 1799.98 |
| 1411603200000 | 1795.04 |
| 1411689600000 | 1801.62 |
| 1411948800000 | 1796.33 |
| 1412035200000 | 1793.11 |
| 1412121600000 | 1780.8 |
| 1412208000000 | 1769.08 |
| 1412294400000 | 1798.41 |
| 1412553600000 | 1796.6 |
| 1412640000000 | 1774.26 |
| 1412726400000 | 1768.3 |
| 1412812800000 | 1754 |
| 1412899200000 | 1740.64 |
| 1413158400000 | 1718.46 |
| 1413244800000 | 1720.06 |
| 1413331200000 | 1695.89 |
| 1413417600000 | 1690.03 |
| 1413504000000 | 1706.7 |
| 1413763200000 | 1721.52 |
| 1413849600000 | 1751.22 |
| 1413936000000 | 1764.69 |
| 1414022400000 | 1776.23 |
| 1414108800000 | 1784.51 |
| 1414368000000 | 1781.46 |
| 1414454400000 | 1795.51 |
| 1414540800000 | 1802.12 |
| 1414627200000 | 1824.07 |
| 1414713600000 | 1854.69 |
| 1414972800000 | 1852.4 |
| 1415059200000 | 1843.43 |
| 1415145600000 | 1851.4 |
| 1415232000000 | 1851.11 |
| 1415318400000 | 1848.21 |
| 1415577600000 | 1857.52 |
| 1415664000000 | 1858.55 |
| 1415750400000 | 1852.74 |
| 1415836800000 | 1858.27 |
| 1415923200000 | 1852.57 |
| 1416182400000 | 1852.97 |
| 1416268800000 | 1857.02 |
| 1416355200000 | 1849.78 |
| 1416441600000 | 1850.2 |
| 1416528000000 | 1877.53 |
| 1416787200000 | 1885.78 |
| 1416873600000 | 1880.42 |
| 1416960000000 | 1885.88 |
| 1417046400000 | 1895.88 |
| 1417132800000 | 1896.53 |
| 1417392000000 | 1881.1 |
| 1417478400000 | 1903.96 |
| 1417564800000 | 1924.17 |
| 1417651200000 | 1913.38 |
| 1417737600000 | 1936.25 |
| 1417996800000 | 1940.8 |
| 1418083200000 | 1909.61 |
| 1418169600000 | 1893.24 |
| 1418256000000 | 1895.08 |
| 1418342400000 | 1867.09 |
| 1418601600000 | 1854.22 |
| 1418688000000 | 1837.05 |
| 1418774400000 | 1869.46 |
| 1418860800000 | 1912.5 |
| 1418947200000 | 1927.69 |
| 1419206400000 | 1935.57 |
| 1419292800000 | 1941.37 |
| 1419379200000 | 1941.67 |
| 1419811200000 | 1961.37 |
| 1419897600000 | 1958.35 |
| 1419984000000 | 1962.21 |
| 1420156800000 | 1972.07 |
| 1420416000000 | 1968.19 |
| 1420502400000 | 1951.63 |
| 1420588800000 | 1981.1 |
| 1420675200000 | 2013.29 |
| 1420761600000 | 2003.82 |
| 1421020800000 | 2000.62 |
| 1421107200000 | 2015.45 |
| 1421193600000 | 2009.28 |
| 1421280000000 | 2042.4 |
| 1421366400000 | 2064.99 |
| 1421625600000 | 2044.35 |
| 1421712000000 | 2057.44 |
| 1421798400000 | 2066.41 |
| 1421884800000 | 2109.1 |
| 1421971200000 | 2144.24 |
| 1422230400000 | 2153.42 |
| 1422316800000 | 2128.45 |
| 1422403200000 | 2128.41 |
| 1422489600000 | 2126.4 |
| 1422576000000 | 2118.53 |
| 1422835200000 | 2115.66 |
| 1422921600000 | 2112.41 |
| 1423008000000 | 2116.45 |
| 1423094400000 | 2128.17 |
| 1423180800000 | 2133.44 |
| 1423440000000 | 2126.43 |
| 1423526400000 | 2141.03 |
| 1423612800000 | 2143.57 |
| 1423699200000 | 2156.92 |
| 1423785600000 | 2165.82 |
| 1424044800000 | 2164.15 |
| 1424131200000 | 2167.6 |
| 1424217600000 | 2186.32 |
| 1424304000000 | 2187.22 |
| 1424390400000 | 2199.38 |
| 1424649600000 | 2207.46 |
| 1424736000000 | 2215.54 |
| 1424822400000 | 2227.53 |
| 1424908800000 | 2257.65 |
| 1424995200000 | 2255.58 |
| 1425254400000 | 2267.59 |
| 1425340800000 | 2262.14 |
| 1425427200000 | 2277.88 |
| 1425513600000 | 2295.49 |
| 1425600000000 | 2318.36 |
| 1425859200000 | 2313.89 |
| 1425945600000 | 2313.87 |
| 1426032000000 | 2343.02 |
| 1426118400000 | 2364.58 |
| 1426204800000 | 2376.52 |
| 1426464000000 | 2384.91 |
| 1426550400000 | 2384.53 |
| 1426636800000 | 2396.2 |
| 1426723200000 | 2406.53 |
| 1426809600000 | 2397.86 |
| 1427068800000 | 2379.22 |
| 1427155200000 | 2380.39 |
| 1427241600000 | 2342.06 |
| 1427328000000 | 2333.04 |
| 1427414400000 | 2346.47 |
| 1427673600000 | 2377.19 |
| 1427760000000 | 2387 |
| 1427846400000 | 2381.67 |
| 1427932800000 | 2373.35 |
| 1428364800000 | 2394.07 |
| 1428451200000 | 2438.43 |
| 1428537600000 | 2470.79 |
| 1428624000000 | 2492.6 |
| 1428883200000 | 2503.43 |
| 1428969600000 | 2472.24 |
| 1429056000000 | 2487.24 |
| 1429142400000 | 2476.34 |
| 1429228800000 | 2438.53 |
| 1429488000000 | 2429.18 |
| 1429574400000 | 2447.27 |
| 1429660800000 | 2461.38 |
| 1429747200000 | 2449.15 |
| 1429833600000 | 2434.18 |
| 1430092800000 | 2429.52 |
| 1430179200000 | 2408.49 |
| 1430265600000 | 2358.27 |
| 1430352000000 | 2317.95 |
| 1430438400000 | 2315.59 |
| 1430697600000 | 2335.27 |
| 1430784000000 | 2310.4 |
| 1430870400000 | 2277.52 |
| 1430956800000 | 2297.02 |
| 1431043200000 | 2337.69 |
| 1431302400000 | 2356.02 |
| 1431388800000 | 2325.87 |
| 1431475200000 | 2309.8 |
| 1431561600000 | 2315.79 |
| 1431648000000 | 2312.93 |
| 1431907200000 | 2341.25 |
| 1431993600000 | 2399.53 |
| 1432080000000 | 2409.56 |
| 1432166400000 | 2402.07 |
| 1432252800000 | 2421.51 |
| 1432512000000 | 2421.35 |
| 1432598400000 | 2422.61 |
| 1432684800000 | 2430.36 |
| 1432771200000 | 2411.76 |
| 1432857600000 | 2388.15 |
| 1433116800000 | 2406.89 |
| 1433203200000 | 2358.1 |
| 1433289600000 | 2337.95 |
| 1433376000000 | 2321.42 |
| 1433462400000 | 2341.33 |
| 1433721600000 | 2321.43 |
| 1433808000000 | 2302.09 |
| 1433894400000 | 2315.61 |
| 1433980800000 | 2338.96 |
| 1434067200000 | 2329.01 |
| 1434326400000 | 2314.79 |
| 1434412800000 | 2318.44 |
| 1434499200000 | 2322.05 |
| 1434585600000 | 2312.46 |
| 1434672000000 | 2326.66 |
| 1434931200000 | 2336.79 |
| 1435017600000 | 2383.39 |
| 1435104000000 | 2371.42 |
| 1435190400000 | 2376.8 |
| 1435276800000 | 2385.37 |
| 1435536000000 | 2328.13 |
| 1435622400000 | 2348.82 |
| 1435708800000 | 2378.18 |
| 1435795200000 | 2375.22 |
| 1435881600000 | 2368.08 |
| 1436140800000 | 2346.61 |
| 1436227200000 | 2367.12 |
| 1436313600000 | 2305.91 |
| 1436400000000 | 2332.2 |
| 1436486400000 | 2336.8 |
| 1436745600000 | 2401.6 |
| 1436832000000 | 2417.62 |
| 1436918400000 | 2427.96 |
| 1437004800000 | 2455.88 |
| 1437091200000 | 2465.73 |
| 1437350400000 | 2464.2 |
| 1437436800000 | 2453.6 |
| 1437523200000 | 2456.95 |
| 1437609600000 | 2436.49 |
| 1437696000000 | 2418.07 |
| 1437955200000 | 2360.37 |
| 1438041600000 | 2380 |
| 1438128000000 | 2400.75 |
| 1438214400000 | 2419.03 |
| 1438300800000 | 2410.28 |
| 1438560000000 | 2423.93 |
| 1438646400000 | 2443.24 |
| 1438732800000 | 2457.25 |
| 1438819200000 | 2434.75 |
| 1438905600000 | 2419.68 |
| 1439164800000 | 2431.03 |
| 1439251200000 | 2388.82 |
| 1439337600000 | 2330.98 |
| 1439424000000 | 2349.37 |
| 1439510400000 | 2361.12 |
| 1439769600000 | 2371.76 |
| 1439856000000 | 2368.6 |
| 1439942400000 | 2340.26 |
| 1440028800000 | 2274 |
| 1440115200000 | 2200.9 |
| 1440374400000 | 2063.69 |
| 1440460800000 | 2102.09 |
| 1440547200000 | 2134.91 |
| 1440633600000 | 2212.39 |
| 1440720000000 | 2220.16 |
| 1440979200000 | 2207.35 |
| 1441065600000 | 2145.14 |
| 1441152000000 | 2159.52 |
| 1441238400000 | 2189.61 |
| 1441324800000 | 2150.79 |
| 1441584000000 | 2133.16 |
| 1441670400000 | 2154.01 |
| 1441756800000 | 2185.12 |
| 1441843200000 | 2170.92 |
| 1441929600000 | 2162.74 |
| 1442188800000 | 2164.7 |
| 1442275200000 | 2173.73 |
| 1442361600000 | 2189.93 |
| 1442448000000 | 2193.67 |
| 1442534400000 | 2171.33 |
| 1442793600000 | 2192.9 |
| 1442880000000 | 2178.29 |
| 1442966400000 | 2166.56 |
| 1443052800000 | 2125.43 |
| 1443139200000 | 2148.98 |
| 1443398400000 | 2107.09 |
| 1443484800000 | 2084.57 |
| 1443571200000 | 2125.85 |
| 1443657600000 | 2133.61 |
| 1443744000000 | 2136.03 |
| 1444003200000 | 2186.1 |
| 1444089600000 | 2174.93 |
| 1444176000000 | 2200.48 |
| 1444262400000 | 2188.66 |
| 1444348800000 | 2187.08 |
| 1444608000000 | 2193.12 |
| 1444694400000 | 2174.19 |
| 1444780800000 | 2152.04 |
| 1444867200000 | 2198.92 |
| 1444953600000 | 2208.37 |
| 1445212800000 | 2230.34 |
| 1445299200000 | 2223.13 |
| 1445385600000 | 2210.78 |
| 1445472000000 | 2234.35 |
| 1445558400000 | 2286.27 |
| 1445817600000 | 2287.53 |
| 1445904000000 | 2282.39 |
| 1445990400000 | 2296.16 |
| 1446076800000 | 2301.51 |
| 1446163200000 | 2288.42 |
| 1446422400000 | 2294.93 |
| 1446508800000 | 2313.15 |
| 1446595200000 | 2336.39 |
| 1446681600000 | 2339.38 |
| 1446768000000 | 2359.13 |
| 1447027200000 | 2343.03 |
| 1447113600000 | 2346.4 |
| 1447200000000 | 2344.98 |
| 1447286400000 | 2320.47 |
| 1447372800000 | 2311.98 |
| 1447632000000 | 2307.43 |
| 1447718400000 | 2340.29 |
| 1447804800000 | 2348.42 |
| 1447891200000 | 2347.68 |
| 1447977600000 | 2374.81 |
| 1448236800000 | 2381.22 |
| 1448323200000 | 2376.51 |
| 1448409600000 | 2389.97 |
| 1448496000000 | 2390.46 |
| 1448582400000 | 2387.84 |
| 1448841600000 | 2379.54 |
| 1448928000000 | 2396.2 |
| 1449014400000 | 2392.17 |
| 1449100800000 | 2311.03 |
| 1449187200000 | 2309.61 |
| 1449446400000 | 2312.68 |
| 1449532800000 | 2287.37 |
| 1449619200000 | 2258.52 |
| 1449705600000 | 2256.4 |
| 1449792000000 | 2214.14 |
| 1450051200000 | 2195.38 |
| 1450137600000 | 2236.19 |
| 1450224000000 | 2254.04 |
| 1450310400000 | 2278.94 |
| 1450396800000 | 2266.2 |
| 1450656000000 | 2259.7 |
| 1450742400000 | 2260.59 |
| 1450828800000 | 2299.36 |
| 1450915200000 | 2286.44 |
| 1451260800000 | 2285.8 |
| 1451347200000 | 2318.15 |
| 1451433600000 | 2307.43 |
| 1451520000000 | 2309.8 |
| 1451865600000 | 2272.85 |
| 1451952000000 | 2288.15 |
| 1452038400000 | 2258.91 |
| 1452124800000 | 2193.71 |
| 1452211200000 | 2167.33 |
| 1452470400000 | 2154.99 |
| 1452556800000 | 2154.28 |
| 1452643200000 | 2139.12 |
| 1452729600000 | 2120.33 |
| 1452816000000 | 2068.38 |
| 1453075200000 | 2061.9 |
| 1453161600000 | 2072.31 |
| 1453248000000 | 2028.82 |
| 1453334400000 | 2037.14 |
| 1453420800000 | 2092.18 |
| 1453680000000 | 2091.08 |
| 1453766400000 | 2090.43 |
| 1453852800000 | 2084.86 |
| 1453939200000 | 2057.75 |
| 1454025600000 | 2115.77 |
| 1454284800000 | 2116.55 |
| 1454371200000 | 2080.68 |
| 1454457600000 | 2045.37 |
| 1454544000000 | 2030.31 |
| 1454630400000 | 2001.16 |
| 1454889600000 | 1966.03 |
| 1454976000000 | 1910.93 |
| 1455062400000 | 1931.35 |
| 1455148800000 | 1877.53 |
| 1455235200000 | 1884.87 |
| 1455494400000 | 1935.42 |
| 1455580800000 | 1954.99 |
| 1455667200000 | 1985.56 |
| 1455753600000 | 2005.07 |
| 1455840000000 | 1998.65 |
| 1456099200000 | 2035.98 |
| 1456185600000 | 2024.65 |
| 1456272000000 | 2017.35 |
| 1456358400000 | 2034.61 |
| 1456444800000 | 2066.1 |
| 1456704000000 | 2076.01 |
| 1456790400000 | 2110.22 |
| 1456876800000 | 2140.05 |
| 1456963200000 | 2137.94 |
| 1457049600000 | 2136.07 |
| 1457308800000 | 2141.51 |
| 1457395200000 | 2107.94 |
| 1457481600000 | 2117.44 |
| 1457568000000 | 2092.6 |
| 1457654400000 | 2128.88 |
| 1457913600000 | 2145.93 |
| 1458000000000 | 2125.63 |
| 1458086400000 | 2131.08 |
| 1458172800000 | 2123.14 |
| 1458259200000 | 2140.19 |
| 1458518400000 | 2145.25 |
| 1458604800000 | 2153.47 |
| 1458691200000 | 2147.09 |
| 1458777600000 | 2137.28 |
| 1459209600000 | 2153.34 |
| 1459296000000 | 2152.24 |
| 1459382400000 | 2146.37 |
| 1459468800000 | 2142.78 |
| 1459728000000 | 2142.89 |
| 1459814400000 | 2114.57 |
| 1459900800000 | 2127.85 |
| 1459987200000 | 2115.51 |
| 1460073600000 | 2125.18 |
| 1460332800000 | 2124.36 |
| 1460419200000 | 2148.27 |
| 1460505600000 | 2197.44 |
| 1460592000000 | 2215.47 |
| 1460678400000 | 2206.45 |
| 1460937600000 | 2198.64 |
| 1461024000000 | 2209.97 |
| 1461110400000 | 2220.72 |
| 1461196800000 | 2231.76 |
| 1461283200000 | 2230.27 |
| 1461542400000 | 2219.53 |
| 1461628800000 | 2213.41 |
| 1461715200000 | 2213 |
| 1461801600000 | 2208.87 |
| 1461888000000 | 2178.19 |
| 1462147200000 | 2168.78 |
| 1462233600000 | 2150.9 |
| 1462320000000 | 2137.13 |
| 1462406400000 | 2148.01 |
| 1462492800000 | 2137.01 |
| 1462752000000 | 2147.97 |
| 1462838400000 | 2167.47 |
| 1462924800000 | 2157.15 |
| 1463011200000 | 2156.06 |
| 1463097600000 | 2163.43 |
| 1463356800000 | 2168.79 |
| 1463443200000 | 2166.13 |
| 1463529600000 | 2175.29 |
| 1463616000000 | 2169.62 |
| 1463702400000 | 2188.72 |
| 1463961600000 | 2193.87 |
| 1464048000000 | 2217.91 |
| 1464134400000 | 2237.35 |
| 1464220800000 | 2228.27 |
| 1464307200000 | 2248.81 |
| 1464566400000 | 2252.79 |
| 1464652800000 | 2261.84 |
| 1464739200000 | 2254.32 |
| 1464825600000 | 2259.66 |
| 1464912000000 | 2236.21 |
| 1465171200000 | 2237.38 |
| 1465257600000 | 2251.86 |
| 1465344000000 | 2253.16 |
| 1465430400000 | 2252.4 |
| 1465516800000 | 2221.23 |
| 1465776000000 | 2188.92 |
| 1465862400000 | 2180.93 |
| 1465948800000 | 2184.46 |
| 1466035200000 | 2183.18 |
| 1466121600000 | 2175.48 |
| 1466380800000 | 2203.73 |
| 1466467200000 | 2221.4899 |
| 1466553600000 | 2226.45 |
| 1466640000000 | 2239.26 |
| 1466726400000 | 2162.04 |
| 1466985600000 | 2135.9 |
| 1467072000000 | 2156.98 |
| 1467158400000 | 2192.46 |
| 1467244800000 | 2211.51 |
| 1467331200000 | 2222.9 |
| 1467590400000 | 2218.17 |
| 1467676800000 | 2189.4899 |
| 1467763200000 | 2181.56 |
| 1467849600000 | 2194.66 |
| 1467936000000 | 2212.4699 |
| 1468195200000 | 2235.61 |
| 1468281600000 | 2254.1 |
| 1468368000000 | 2249.94 |
| 1468454400000 | 2259.73 |
| 1468540800000 | 2265.42 |
| 1468800000000 | 2272.38 |
| 1468886400000 | 2273.73 |
| 1468972800000 | 2293.9 |
| 1469059200000 | 2298.85 |
| 1469145600000 | 2299.98 |
| 1469404800000 | 2304.81 |
| 1469491200000 | 2308.91 |
| 1469577600000 | 2307.23 |
| 1469664000000 | 2286.75 |
| 1469750400000 | 2294.59 |
| 1470009600000 | 2300.12 |
| 1470096000000 | 2274.84 |
| 1470182400000 | 2274.82 |
| 1470268800000 | 2283.88 |
| 1470355200000 | 2305.34 |
| 1470614400000 | 2311.92 |
| 1470700800000 | 2310.38 |
| 1470787200000 | 2304.14 |
| 1470873600000 | 2307.56 |
| 1470960000000 | 2313.11 |
| 1471219200000 | 2317.82 |
| 1471305600000 | 2290.42 |
| 1471392000000 | 2279.38 |
| 1471478400000 | 2273.18 |
| 1471564800000 | 2256.75 |
| 1471824000000 | 2258.16 |
| 1471910400000 | 2271.45 |
| 1471996800000 | 2271.7199 |
| 1472083200000 | 2263.25 |
| 1472169600000 | 2265.91 |
| 1472428800000 | 2275.43 |
| 1472515200000 | 2282 |
| 1472601600000 | 2279.27 |
| 1472688000000 | 2271.98 |
| 1472774400000 | 2292.84 |
| 1473033600000 | 2302.44 |
| 1473120000000 | 2303.35 |
| 1473206400000 | 2316.81 |
| 1473292800000 | 2309.15 |
| 1473379200000 | 2279.65 |
| 1473638400000 | 2271.09 |
| 1473724800000 | 2248.16 |
| 1473811200000 | 2248.38 |
| 1473897600000 | 2263.91 |
| 1473984000000 | 2284.71 |
| 1474243200000 | 2294.78 |
| 1474329600000 | 2300.14 |
| 1474416000000 | 2334.63 |
| 1474502400000 | 2340.16 |
| 1474588800000 | 2337.12 |
| 1474848000000 | 2304.36 |
| 1474934400000 | 2329.15 |
| 1475020800000 | 2331.21 |
| 1475107200000 | 2314.69 |
| 1475193600000 | 2310.65 |
| 1475452800000 | 2315.55 |
| 1475539200000 | 2326.48 |
| 1475625600000 | 2324.17 |
| 1475712000000 | 2319.39 |
| 1475798400000 | 2307.19 |
| 1476057600000 | 2316.84 |
| 1476144000000 | 2310.13 |
| 1476230400000 | 2308.94 |
| 1476316800000 | 2295.83 |
| 1476403200000 | 2307.41 |
| 1476662400000 | 2302.4899 |
| 1476748800000 | 2333.13 |
| 1476835200000 | 2341.68 |
| 1476921600000 | 2349.7199 |
| 1477008000000 | 2351.03 |
| 1477267200000 | 2351.89 |
| 1477353600000 | 2345.23 |
| 1477440000000 | 2322.36 |
| 1477526400000 | 2308.23 |
| 1477612800000 | 2303.9899 |
| 1477872000000 | 2301.03 |
| 1477958400000 | 2274.05 |
| 1478044800000 | 2239.27 |
| 1478131200000 | 2241.3 |
| 1478217600000 | 2228.32 |
| 1478476800000 | 2281.9699 |
| 1478563200000 | 2283.23 |
| 1478649600000 | 2291.43 |
| 1478736000000 | 2339.64 |
| 1478822400000 | 2336.34 |
| 1479081600000 | 2376.5 |
| 1479168000000 | 2381.68 |
| 1479254400000 | 2390.78 |
| 1479340800000 | 2403.64 |
| 1479427200000 | 2412.52 |
| 1479686400000 | 2415.51 |
| 1479772800000 | 2428.46 |
| 1479859200000 | 2437.42 |
| 1479945600000 | 2435.88 |
| 1480032000000 | 2435.69 |
| 1480291200000 | 2433.08 |
| 1480377600000 | 2427.55 |
| 1480464000000 | 2421.38 |
| 1480550400000 | 2419.31 |
| 1480636800000 | 2403.96 |
| 1480896000000 | 2393.62 |
| 1480982400000 | 2413.7 |
| 1481068800000 | 2420.21 |
| 1481155200000 | 2467.98 |
| 1481241600000 | 2479 |
| 1481500800000 | 2458.83 |
| 1481587200000 | 2464.88 |
| 1481673600000 | 2445.28 |
| 1481760000000 | 2483.64 |
| 1481846400000 | 2485.39 |
| 1482105600000 | 2479.4699 |
| 1482192000000 | 2498.06 |
| 1482278400000 | 2478.65 |
| 1482364800000 | 2462.04 |
| 1482451200000 | 2467.33 |
| 1482796800000 | 2470.89 |
| 1482883200000 | 2477.43 |
| 1482969600000 | 2459.58 |
| 1483056000000 | 2450.77 |
| 1483315200000 | 2451.9 |
| 1483401600000 | 2494.68 |
| 1483488000000 | 2512.25 |
| 1483574400000 | 2499.7 |
| 1483660800000 | 2503.44 |
| 1483920000000 | 2500.36 |
| 1484006400000 | 2498.29 |
| 1484092800000 | 2517.12 |
| 1484179200000 | 2486.43 |
| 1484265600000 | 2499.61 |
| 1484524800000 | 2492.89 |
| 1484611200000 | 2473.27 |
| 1484697600000 | 2483.37 |
| 1484784000000 | 2482.13 |
| 1484870400000 | 2471.4699 |
| 1485129600000 | 2455.91 |
| 1485216000000 | 2462.8 |
| 1485302400000 | 2483 |
| 1485388800000 | 2505.1 |
| 1485475200000 | 2491.91 |
| 1485734400000 | 2481.37 |
| 1485820800000 | 2464.98 |
| 1485907200000 | 2475.18 |
| 1485993600000 | 2462.71 |
| 1486080000000 | 2484.79 |
| 1486339200000 | 2498.4899 |
| 1486425600000 | 2505.63 |
| 1486512000000 | 2509.76 |
| 1486598400000 | 2527.66 |
| 1486684800000 | 2549.53 |
| 1486944000000 | 2566 |
| 1487030400000 | 2579.65 |
| 1487116800000 | 2596.48 |
| 1487203200000 | 2574.3 |
| 1487289600000 | 2576.3 |
| 1487548800000 | 2578.95 |
| 1487635200000 | 2605.4899 |
| 1487721600000 | 2606.31 |
| 1487808000000 | 2601.87 |
| 1487894400000 | 2596.23 |
| 1488153600000 | 2594.78 |
| 1488240000000 | 2583.45 |
| 1488326400000 | 2614.98 |
| 1488412800000 | 2614.54 |
| 1488499200000 | 2602.75 |
| 1488758400000 | 2589.4 |
| 1488844800000 | 2586.12 |
| 1488931200000 | 2583.03 |
| 1489017600000 | 2575.4 |
| 1489104000000 | 2571.09 |
| 1489363200000 | 2577.44 |
| 1489449600000 | 2574.18 |
| 1489536000000 | 2591.68 |
| 1489622400000 | 2591.36 |
| 1489708800000 | 2591.1 |
| 1489968000000 | 2591.86 |
| 1490054400000 | 2554.4899 |
| 1490140800000 | 2539.92 |
| 1490227200000 | 2548.68 |
| 1490313600000 | 2550.63 |
| 1490572800000 | 2529.78 |
| 1490659200000 | 2551.8 |
| 1490745600000 | 2574.7199 |
| 1490832000000 | 2577.9 |
| 1490918400000 | 2572.7399 |
| 1491177600000 | 2577.08 |
| 1491264000000 | 2567.83 |
| 1491350400000 | 2557.45 |
| 1491436800000 | 2555.91 |
| 1491523200000 | 2565.78 |
| 1491782400000 | 2567.55 |
| 1491868800000 | 2564.15 |
| 1491955200000 | 2564.6 |
| 1492041600000 | 2569.2 |
| 1492473600000 | 2556.05 |
| 1492560000000 | 2553.55 |
| 1492646400000 | 2557.75 |
| 1492732800000 | 2574.71 |
| 1492992000000 | 2568.06 |
| 1493078400000 | 2565.81 |
| 1493164800000 | 2582.05 |
| 1493251200000 | 2581.63 |
| 1493337600000 | 2574.62 |
| 1493596800000 | 2577.3 |
| 1493683200000 | 2591.2 |
| 1493769600000 | 2582.9899 |
| 1493856000000 | 2580.17 |
| 1493942400000 | 2572.8 |
| 1494201600000 | 2592.78 |
| 1494288000000 | 2605.2399 |
| 1494374400000 | 2615.7199 |
| 1494460800000 | 2607.33 |
| 1494547200000 | 2597.27 |
| 1494806400000 | 2593.43 |
| 1494892800000 | 2575.52 |
| 1494979200000 | 2525.5 |
| 1495065600000 | 2509.4 |
| 1495152000000 | 2511.75 |
| 1495411200000 | 2510.16 |
| 1495497600000 | 2516.52 |
| 1495584000000 | 2528.83 |
| 1495670400000 | 2531.14 |
| 1495756800000 | 2531.58 |
| 1496016000000 | 2529.65 |
| 1496102400000 | 2525.37 |
| 1496188800000 | 2517.2 |
| 1496275200000 | 2548.29 |
| 1496361600000 | 2557.59 |
| 1496620800000 | 2554.86 |
| 1496707200000 | 2536.91 |
| 1496793600000 | 2540.62 |
| 1496880000000 | 2555.19 |
| 1496966400000 | 2569.52 |
| 1497225600000 | 2565.73 |
| 1497312000000 | 2579.84 |
| 1497398400000 | 2578.44 |
| 1497484800000 | 2581.89 |
| 1497571200000 | 2579.76 |
| 1497830400000 | 2604.95 |
| 1497916800000 | 2601.55 |
| 1498003200000 | 2594.23 |
| 1498089600000 | 2598.14 |
| 1498176000000 | 2592.38 |
| 1498435200000 | 2604.21 |
| 1498521600000 | 2569.68 |
| 1498608000000 | 2573.96 |
| 1498694400000 | 2554.69 |
| 1498780800000 | 2555.85 |
| 1499040000000 | 2562.7199 |
| 1499126400000 | 2563.95 |
| 1499212800000 | 2572.59 |
| 1499299200000 | 2540.11 |
| 1499385600000 | 2547.69 |
| 1499644800000 | 2550.13 |
| 1499731200000 | 2543.23 |
| 1499817600000 | 2565.46 |
| 1499904000000 | 2581.44 |
| 1499990400000 | 2588.35 |
| 1500249600000 | 2588.2399 |
| 1500336000000 | 2566.42 |
| 1500422400000 | 2589.38 |
| 1500508800000 | 2573.3 |
| 1500595200000 | 2565.62 |
| 1500854400000 | 2570.58 |
| 1500940800000 | 2570.15 |
| 1501027200000 | 2572.42 |
| 1501113600000 | 2568.25 |
| 1501200000000 | 2547.96 |
| 1501459200000 | 2537.75 |
| 1501545600000 | 2541.81 |
| 1501632000000 | 2529.17 |
| 1501718400000 | 2523.48 |
| 1501804800000 | 2550.36 |
| 1502064000000 | 2544.9 |
| 1502150400000 | 2553.51 |
| 1502236800000 | 2537.62 |
| 1502323200000 | 2514.86 |
| 1502409600000 | 2501.95 |
| 1502668800000 | 2518.9899 |
| 1502755200000 | 2528.54 |
| 1502841600000 | 2541.61 |
| 1502928000000 | 2523.73 |
| 1503014400000 | 2516.23 |
| 1503273600000 | 2503.7399 |
| 1503360000000 | 2526.07 |
| 1503446400000 | 2509.48 |
| 1503532800000 | 2522.4699 |
| 1503619200000 | 2516.16 |
| 1503878400000 | 2506.68 |
| 1503964800000 | 2488.55 |
| 1504051200000 | 2510.26 |
| 1504137600000 | 2537.9699 |
| 1504224000000 | 2551.42 |
| 1504483200000 | 2530.68 |
| 1504569600000 | 2521.16 |
| 1504656000000 | 2514.95 |
| 1504742400000 | 2507.65 |
| 1504828800000 | 2510.53 |
| 1505088000000 | 2528.4899 |
| 1505174400000 | 2541.38 |
| 1505260800000 | 2543.46 |
| 1505347200000 | 2545.44 |
| 1505433600000 | 2532.86 |
| 1505692800000 | 2538.55 |
| 1505779200000 | 2528.68 |
| 1505865600000 | 2530.44 |
| 1505952000000 | 2528.54 |
| 1506038400000 | 2523.62 |
| 1506297600000 | 2532.67 |
| 1506384000000 | 2542.59 |
| 1506470400000 | 2550.65 |
| 1506556800000 | 2546.42 |
| 1506643200000 | 2551.26 |
| 1506902400000 | 2576.32 |
| 1506988800000 | 2578.39 |
| 1507075200000 | 2581.13 |
| 1507161600000 | 2591.9 |
| 1507248000000 | 2585.58 |
| 1507507200000 | 2580.26 |
| 1507593600000 | 2575.89 |
| 1507680000000 | 2575.03 |
| 1507766400000 | 2583.69 |
| 1507852800000 | 2595.91 |
| 1508112000000 | 2610.33 |
| 1508198400000 | 2608.82 |
| 1508284800000 | 2608.91 |
| 1508371200000 | 2594.42 |
| 1508457600000 | 2609.66 |
| 1508716800000 | 2614.06 |
| 1508803200000 | 2608.05 |
| 1508889600000 | 2590.57 |
| 1508976000000 | 2609.04 |
| 1509062400000 | 2638.7 |
| 1509321600000 | 2627.25 |
| 1509408000000 | 2623.23 |
| 1509494400000 | 2630.92 |
| 1509580800000 | 2625.66 |
| 1509667200000 | 2635.57 |
| 1509926400000 | 2643.68 |
| 1510012800000 | 2638.65 |
| 1510099200000 | 2633.85 |
| 1510185600000 | 2621.05 |
| 1510272000000 | 2611.68 |
| 1510531200000 | 2596.89 |
| 1510617600000 | 2570.16 |
| 1510704000000 | 2548.19 |
| 1510790400000 | 2579.89 |
| 1510876800000 | 2582.28 |
| 1511136000000 | 2590.2 |
| 1511222400000 | 2618.43 |
| 1511308800000 | 2610.8 |
| 1511395200000 | 2599.3 |
| 1511481600000 | 2589.4699 |
| 1511740800000 | 2585.55 |
| 1511827200000 | 2605.98 |
| 1511913600000 | 2625.17 |
| 1512000000000 | 2614.41 |
| 1512086400000 | 2623.12 |
| 1512345600000 | 2630.39 |
| 1512432000000 | 2628.25 |
| 1512518400000 | 2618.12 |
| 1512604800000 | 2622.95 |
| 1512691200000 | 2645.75 |
| 1512950400000 | 2635.68 |
| 1513036800000 | 2638.45 |
| 1513123200000 | 2645.05 |
| 1513209600000 | 2633.55 |
| 1513296000000 | 2641.8 |
| 1513555200000 | 2650.28 |
| 1513641600000 | 2643.64 |
| 1513728000000 | 2627.09 |
| 1513814400000 | 2636.53 |
| 1513900800000 | 2642.62 |
| 1514332800000 | 2644.59 |
| 1514419200000 | 2646.01 |
| 1514505600000 | 2631.21 |
| 1514851200000 | 2643.44 |
| 1514937600000 | 2654.7199 |
| 1515024000000 | 2656.95 |
| 1515110400000 | 2678.08 |
| 1515369600000 | 2689.07 |
| 1515456000000 | 2707.7199 |
| 1515542400000 | 2702.2 |
| 1515628800000 | 2693.5 |
| 1515715200000 | 2679.88 |
| 1515974400000 | 2670.36 |
| 1516060800000 | 2678.33 |
| 1516147200000 | 2695.4699 |
| 1516233600000 | 2697.85 |
| 1516320000000 | 2711.94 |
| 1516579200000 | 2728.54 |
| 1516665600000 | 2735.75 |
| 1516752000000 | 2733.4699 |
| 1516838400000 | 2716.73 |
| 1516924800000 | 2737.83 |
| 1517184000000 | 2739.2399 |
| 1517270400000 | 2696.81 |
| 1517356800000 | 2699.81 |
| 1517443200000 | 2703.05 |
| 1517529600000 | 2674.77 |
| 1517788800000 | 2615.61 |
| 1517875200000 | 2590.78 |
| 1517961600000 | 2616.09 |
| 1518048000000 | 2585.9699 |
| 1518134400000 | 2566.16 |
| 1518393600000 | 2579.82 |
| 1518480000000 | 2572.1 |
| 1518566400000 | 2586.39 |
| 1518652800000 | 2599.1 |
| 1518739200000 | 2617.8 |
| 1518998400000 | 2635.88 |
| 1519084800000 | 2636.03 |
| 1519171200000 | 2636.65 |
| 1519257600000 | 2632.98 |
| 1519344000000 | 2659.11 |
| 1519603200000 | 2672.58 |
| 1519689600000 | 2668.5 |
| 1519776000000 | 2652.19 |
| 1519862400000 | 2632.16 |
| 1519948800000 | 2601.02 |
| 1520208000000 | 2604.5 |
| 1520294400000 | 2616.7399 |
| 1520380800000 | 2616.6 |
| 1520467200000 | 2644.18 |
| 1520553600000 | 2667.95 |
| 1520812800000 | 2684.04 |
| 1520899200000 | 2659.02 |
| 1520985600000 | 2655.46 |
| 1521072000000 | 2666.08 |
| 1521158400000 | 2674.69 |
| 1521417600000 | 2642.39 |
| 1521504000000 | 2652.55 |
| 1521590400000 | 2647.54 |
| 1521676800000 | 2607.16 |
| 1521763200000 | 2546.58 |
| 1522022400000 | 2545.7 |
| 1522108800000 | 2557.51 |
| 1522195200000 | 2560.29 |
| 1522281600000 | 2580.03 |
| 1522713600000 | 2568.38 |
| 1522800000000 | 2560.42 |
| 1522886400000 | 2591.23 |
| 1522972800000 | 2573.87 |
| 1523232000000 | 2571.44 |
| 1523318400000 | 2583 |
| 1523404800000 | 2572.82 |
| 1523491200000 | 2591.73 |
| 1523577600000 | 2588.79 |
| 1523836800000 | 2591.04 |
| 1523923200000 | 2604.85 |
| 1524009600000 | 2617.87 |
| 1524096000000 | 2614.3 |
| 1524182400000 | 2619.7199 |
| 1524441600000 | 2626.28 |
| 1524528000000 | 2621.14 |
| 1524614400000 | 2617.41 |
| 1524700800000 | 2640.98 |
| 1524787200000 | 2657.34 |
| 1525046400000 | 2656.51 |
| 1525132800000 | 2678.32 |
| 1525219200000 | 2674.12 |
| 1525305600000 | 2666.32 |
| 1525392000000 | 2681.23 |
| 1525651200000 | 2692.06 |
| 1525737600000 | 2699.35 |
| 1525824000000 | 2709.62 |
| 1525910400000 | 2718.7399 |
| 1525996800000 | 2730.18 |
| 1526256000000 | 2730 |
| 1526342400000 | 2733.68 |
| 1526428800000 | 2759.7199 |
| 1526515200000 | 2759.23 |
| 1526601600000 | 2757.41 |
| 1526860800000 | 2766.18 |
| 1526947200000 | 2764.31 |
| 1527033600000 | 2764.17 |
| 1527120000000 | 2760.5 |
| 1527206400000 | 2774.45 |
| 1527465600000 | 2773.93 |
| 1527552000000 | 2754.27 |
| 1527638400000 | 2752.19 |
| 1527724800000 | 2739.98 |
| 1527811200000 | 2754.84 |
| 1528070400000 | 2766.38 |
| 1528156800000 | 2762.77 |
| 1528243200000 | 2749.08 |
| 1528329600000 | 2736.48 |
| 1528416000000 | 2743.95 |
| 1528675200000 | 2745.85 |
| 1528761600000 | 2753.59 |
| 1528848000000 | 2748.58 |
| 1528934400000 | 2774.65 |
| 1529020800000 | 2765.21 |
| 1529280000000 | 2748.02 |
| 1529366400000 | 2740.44 |
| 1529452800000 | 2755.65 |
| 1529539200000 | 2727.61 |
| 1529625600000 | 2732.11 |
| 1529884800000 | 2689.43 |
| 1529971200000 | 2689.2 |
| 1530057600000 | 2675.01 |
| 1530144000000 | 2665.56 |
| 1530230400000 | 2658.29 |
| 1530489600000 | 2649 |
| 1530576000000 | 2651.34 |
| 1530662400000 | 2655.1 |
| 1530748800000 | 2644.62 |
| 1530835200000 | 2658.71 |
| 1531094400000 | 2682.06 |
| 1531180800000 | 2691.55 |
| 1531267200000 | 2668.32 |
| 1531353600000 | 2685.9699 |
| 1531440000000 | 2697.87 |
| 1531699200000 | 2686.88 |
| 1531785600000 | 2703.18 |
| 1531872000000 | 2711.7399 |
| 1531958400000 | 2703.9899 |
| 1532044800000 | 2694.13 |
| 1532304000000 | 2696.7399 |
| 1532390400000 | 2704.48 |
| 1532476800000 | 2717.78 |
| 1532563200000 | 2732.67 |
| 1532649600000 | 2733.85 |
| 1532908800000 | 2717.56 |
| 1532995200000 | 2718.02 |
| 1533081600000 | 2731.43 |
| 1533168000000 | 2727.38 |
| 1533254400000 | 2739.29 |
| 1533513600000 | 2735.34 |
| 1533600000000 | 2736.13 |
| 1533686400000 | 2728.86 |
| 1533772800000 | 2735 |
| 1533859200000 | 2735.19 |
| 1534118400000 | 2717.63 |
| 1534204800000 | 2741.13 |
| 1534291200000 | 2734.61 |
| 1534377600000 | 2730.1 |
| 1534464000000 | 2738.52 |
| 1534723200000 | 2740.5 |
| 1534809600000 | 2739.04 |
| 1534896000000 | 2730.06 |
| 1534982400000 | 2725.43 |
| 1535068800000 | 2723.71 |
| 1535328000000 | 2736.27 |
| 1535414400000 | 2731.51 |
| 1535500800000 | 2739.86 |
| 1535587200000 | 2734.52 |
| 1535673600000 | 2741.76 |
| 1535932800000 | 2740.94 |
| 1536019200000 | 2745.13 |
| 1536105600000 | 2714.66 |
| 1536192000000 | 2702.95 |
| 1536278400000 | 2707.2 |
| 1536537600000 | 2697.32 |
| 1536624000000 | 2699.41 |
| 1536710400000 | 2697.46 |
| 1536796800000 | 2700.45 |
| 1536883200000 | 2713.5 |
| 1537142400000 | 2701.52 |
| 1537228800000 | 2715.9699 |
| 1537315200000 | 2734.54 |
| 1537401600000 | 2740.79 |
| 1537488000000 | 2752.42 |
| 1537747200000 | 2732.77 |
| 1537833600000 | 2740.28 |
| 1537920000000 | 2750.57 |
| 1538006400000 | 2760.26 |
| 1538092800000 | 2769.19 |
| 1538352000000 | 2764.25 |
| 1538438400000 | 2747.61 |
| 1538524800000 | 2758.67 |
| 1538611200000 | 2743.32 |
| 1538697600000 | 2730.51 |
| 1538956800000 | 2726.17 |
| 1539043200000 | 2718.63 |
| 1539129600000 | 2675.19 |
| 1539216000000 | 2596.18 |
| 1539302400000 | 2615.92 |
| 1539561600000 | 2599.38 |
| 1539648000000 | 2640.25 |
| 1539734400000 | 2657 |
| 1539820800000 | 2645.55 |
| 1539907200000 | 2632.96 |
| 1540166400000 | 2626.6 |
| 1540252800000 | 2597.43 |
| 1540339200000 | 2571.03 |
| 1540425600000 | 2569.89 |
| 1540512000000 | 2546.85 |
| 1540771200000 | 2538.82 |
| 1540857600000 | 2570.69 |
| 1540944000000 | 2599.17 |
| 1541030400000 | 2632.34 |
| 1541116800000 | 2657.25 |
| 1541376000000 | 2656.45 |
| 1541462400000 | 2659.95 |
| 1541548800000 | 2682.6 |
| 1541635200000 | 2702.82 |
| 1541721600000 | 2687.76 |
| 1541980800000 | 2676.5 |
| 1542067200000 | 2663.34 |
| 1542153600000 | 2641.34 |
| 1542240000000 | 2646.81 |
| 1542326400000 | 2642.9899 |
| 1542585600000 | 2614.57 |
| 1542672000000 | 2580.93 |
| 1542758400000 | 2592.52 |
| 1542844800000 | 2593.02 |
| 1542931200000 | 2607.91 |
| 1543190400000 | 2636.08 |
| 1543276800000 | 2643.26 |
| 1543363200000 | 2672.21 |
| 1543449600000 | 2658.32 |
| 1543536000000 | 2667.93 |
| 1543795200000 | 2700.88 |
| 1543881600000 | 2651.85 |
| 1543968000000 | 2632.14 |
| 1544054400000 | 2583.25 |
| 1544140800000 | 2557.57 |
| 1544400000000 | 2522.3 |
| 1544486400000 | 2533.14 |
| 1544572800000 | 2555.95 |
| 1544659200000 | 2553.76 |
| 1544745600000 | 2526.66 |
| 1545004800000 | 2488.26 |
| 1545091200000 | 2466.87 |
| 1545177600000 | 2443.11 |
| 1545264000000 | 2410.58 |
| 1545350400000 | 2377.21 |
| 1545609600000 | 2354.91 |
| 1545868800000 | 2392.44 |
| 1545955200000 | 2403.96 |
| 1546214400000 | 2422.28 |
| 1546387200000 | 2423.13 |
| 1546473600000 | 2401.2199 |
| 1546560000000 | 2446.71 |
| 1546819200000 | 2463.98 |
| 1546905600000 | 2484.32 |
| 1546992000000 | 2498.81 |
| 1547078400000 | 2505.92 |
| 1547164800000 | 2517.63 |
| 1547424000000 | 2507.25 |
| 1547510400000 | 2532.55 |
| 1547596800000 | 2557.03 |
| 1547683200000 | 2566.15 |
| 1547769600000 | 2592.93 |
| 1548028800000 | 2589.7 |
| 1548115200000 | 2574.78 |
| 1548201600000 | 2568.28 |
| 1548288000000 | 2585.5 |
| 1548374400000 | 2600.09 |
| 1548633600000 | 2577.91 |
| 1548720000000 | 2582.21 |
| 1548806400000 | 2590.32 |
| 1548892800000 | 2604.61 |
| 1548979200000 | 2605.76 |
| 1549238400000 | 2619.55 |
| 1549324800000 | 2633.05 |
| 1549411200000 | 2635.48 |
| 1549497600000 | 2619.2199 |
| 1549584000000 | 2610.2 |
| 1549843200000 | 2622.73 |
| 1549929600000 | 2641.25 |
| 1550016000000 | 2655.69 |
| 1550102400000 | 2648.18 |
| 1550188800000 | 2671.61 |
| 1550448000000 | 2675.33 |
| 1550534400000 | 2671.26 |
| 1550620800000 | 2678.34 |
| 1550707200000 | 2676.84 |
| 1550793600000 | 2690.44 |
| 1551052800000 | 2702.67 |
| 1551139200000 | 2698.58 |
| 1551225600000 | 2697.96 |
| 1551312000000 | 2686.76 |
| 1551398400000 | 2698.4699 |
| 1551657600000 | 2713.4 |
| 1551744000000 | 2709.52 |
| 1551830400000 | 2686.16 |
| 1551916800000 | 2675.4 |
| 1552003200000 | 2653.45 |
| 1552262400000 | 2680.76 |
| 1552348800000 | 2686.6 |
| 1552435200000 | 2690.66 |
| 1552521600000 | 2694.7399 |
| 1552608000000 | 2702.83 |
| 1552867200000 | 2711.16 |
| 1552953600000 | 2709.69 |
| 1553040000000 | 2687.03 |
| 1553126400000 | 2693.06 |
| 1553212800000 | 2670.66 |
| 1553472000000 | 2639.31 |
| 1553558400000 | 2668.11 |
| 1553644800000 | 2657.4899 |
| 1553731200000 | 2659.36 |
| 1553817600000 | 2683.03 |
| 1554076800000 | 2708.92 |
| 1554163200000 | 2714.67 |
| 1554249600000 | 2726.7 |
| 1554336000000 | 2724.85 |
| 1554422400000 | 2730.2 |
| 1554681600000 | 2716.01 |
| 1554768000000 | 2704 |
| 1554854400000 | 2719.85 |
| 1554940800000 | 2713.91 |
| 1555027200000 | 2713.96 |
| 1555286400000 | 2718.75 |
| 1555372800000 | 2715.15 |
| 1555459200000 | 2691.16 |
| 1555545600000 | 2699.7399 |
| 1555977600000 | 2723.9 |
| 1556064000000 | 2717.8 |
| 1556150400000 | 2726.95 |
| 1556236800000 | 2736.76 |
| 1556496000000 | 2740.59 |
| 1556582400000 | 2731 |
| 1556668800000 | 2719.77 |
| 1556755200000 | 2733.57 |
| 1556841600000 | 2752.87 |
| 1557100800000 | 2736.32 |
| 1557187200000 | 2707.38 |
| 1557273600000 | 2696.98 |
| 1557360000000 | 2665.21 |
| 1557446400000 | 2670.23 |
| 1557705600000 | 2624.64 |
| 1557792000000 | 2640.2199 |
| 1557878400000 | 2648.44 |
| 1557964800000 | 2661.76 |
| 1558051200000 | 2649.02 |
| 1558310400000 | 2638.83 |
| 1558396800000 | 2660.68 |
| 1558483200000 | 2662.95 |
| 1558569600000 | 2636.54 |
| 1558656000000 | 2637.56 |
| 1558915200000 | 2645.19 |
| 1559001600000 | 2640.7399 |
| 1559088000000 | 2623.41 |
| 1559174400000 | 2632.15 |
| 1559260800000 | 2619.79 |
| 1559520000000 | 2613.82 |
| 1559606400000 | 2633.92 |
| 1559692800000 | 2640.28 |
| 1559779200000 | 2636.7199 |
| 1559865600000 | 2646.05 |
| 1560124800000 | 2654.38 |
| 1560211200000 | 2667.7399 |
| 1560297600000 | 2660.76 |
| 1560384000000 | 2668.2199 |
| 1560470400000 | 2667.45 |
| 1560729600000 | 2669.6 |
| 1560816000000 | 2694.2 |
| 1560902400000 | 2708.45 |
| 1560988800000 | 2713.39 |
| 1561075200000 | 2689.34 |
| 1561334400000 | 2655.88 |
| 1561420800000 | 2651.21 |
| 1561507200000 | 2638.04 |
| 1561593600000 | 2676.68 |
| 1561680000000 | 2699.77 |
| 1561939200000 | 2730.07 |
| 1562025600000 | 2735.33 |
| 1562112000000 | 2759.75 |
| 1562198400000 | 2764.53 |
| 1562284800000 | 2767.87 |
| 1562544000000 | 2744.11 |
| 1562630400000 | 2744.28 |
| 1562716800000 | 2741.53 |
| 1562803200000 | 2747.13 |
| 1562889600000 | 2750.04 |
| 1563148800000 | 2747.5 |
| 1563235200000 | 2750.89 |
| 1563321600000 | 2738.4699 |
| 1563408000000 | 2746.41 |
| 1563494400000 | 2736.79 |
| 1563753600000 | 2732.46 |
| 1563840000000 | 2755.28 |
| 1563926400000 | 2776.03 |
| 1564012800000 | 2750.23 |
| 1564099200000 | 2769.75 |
| 1564358400000 | 2761.26 |
| 1564444800000 | 2763.76 |
| 1564531200000 | 2756.21 |
| 1564617600000 | 2748.13 |
| 1564704000000 | 2698.59 |
| 1564963200000 | 2609.27 |
| 1565049600000 | 2618.05 |
| 1565136000000 | 2608.27 |
| 1565222400000 | 2642.92 |
| 1565308800000 | 2634.37 |
| 1565568000000 | 2601.27 |
| 1565654400000 | 2616.27 |
| 1565740800000 | 2577.57 |
| 1565827200000 | 2569.19 |
| 1565913600000 | 2609.4699 |
| 1566172800000 | 2638.43 |
| 1566259200000 | 2632.6 |
| 1566345600000 | 2651.9 |
| 1566432000000 | 2646.5 |
| 1566518400000 | 2601.67 |
| 1566777600000 | 2596.44 |
| 1566864000000 | 2587.95 |
| 1566950400000 | 2606.73 |
| 1567036800000 | 2630.28 |
| 1567123200000 | 2653.19 |
| 1567382400000 | 2660.29 |
| 1567468800000 | 2638.46 |
| 1567555200000 | 2640.23 |
| 1567641600000 | 2670.17 |
| 1567728000000 | 2674.28 |
| 1567987200000 | 2686.59 |
| 1568073600000 | 2709.46 |
| 1568160000000 | 2759.14 |
| 1568246400000 | 2742.73 |
| 1568332800000 | 2740.62 |
| 1568592000000 | 2767.07 |
| 1568678400000 | 2755.01 |
| 1568764800000 | 2745.44 |
| 1568851200000 | 2750.31 |
| 1568937600000 | 2764.06 |
| 1569196800000 | 2750.35 |
| 1569283200000 | 2731.1 |
| 1569369600000 | 2731.94 |
| 1569456000000 | 2712.68 |
| 1569542400000 | 2700.68 |
| 1569801600000 | 2713.54 |
| 1569888000000 | 2673.7199 |
| 1569974400000 | 2638.66 |
| 1570060800000 | 2638.75 |
| 1570147200000 | 2655.9699 |
| 1570406400000 | 2651.16 |
| 1570492800000 | 2629.88 |
| 1570579200000 | 2627.82 |
| 1570665600000 | 2643.39 |
| 1570752000000 | 2688.4 |
| 1571011200000 | 2688.39 |
| 1571097600000 | 2719.07 |
| 1571184000000 | 2723.34 |
| 1571270400000 | 2733.71 |
| 1571356800000 | 2722.2199 |
| 1571616000000 | 2743.2399 |
| 1571702400000 | 2749.69 |
| 1571788800000 | 2756.4699 |
| 1571875200000 | 2761.35 |
| 1571961600000 | 2765.54 |
| 1572220800000 | 2784 |
| 1572307200000 | 2786.29 |
| 1572393600000 | 2776.28 |
| 1572480000000 | 2766.32 |
| 1572566400000 | 2795.21 |
| 1572825600000 | 2819.15 |
| 1572912000000 | 2847.2399 |
| 1572998400000 | 2842.2 |
| 1573084800000 | 2855.2 |
| 1573171200000 | 2861.41 |
| 1573430400000 | 2852.09 |
| 1573516800000 | 2862.07 |
| 1573603200000 | 2851.26 |
| 1573689600000 | 2850.21 |
| 1573776000000 | 2865.31 |
| 1574035200000 | 2858.7199 |
| 1574121600000 | 2874.35 |
| 1574208000000 | 2868.41 |
| 1574294400000 | 2857.35 |
| 1574380800000 | 2879.2 |
| 1574640000000 | 2920.41 |
| 1574726400000 | 2922.84 |
| 1574812800000 | 2947.17 |
| 1574899200000 | 2946.64 |
| 1574985600000 | 2928.75 |
| 1575244800000 | 2897.9 |
| 1575331200000 | 2883.33 |
| 1575417600000 | 2898.62 |
| 1575504000000 | 2893.26 |
| 1575590400000 | 2926.15 |
| 1575849600000 | 2931.1 |
| 1575936000000 | 2925.01 |
| 1576022400000 | 2917.43 |
| 1576108800000 | 2926.73 |
| 1576195200000 | 2944.4 |
| 1576454400000 | 2967.35 |
| 1576540800000 | 2961.79 |
| 1576627200000 | 2972.4699 |
| 1576713600000 | 2984.34 |
| 1576800000000 | 3002.9899 |
| 1577059200000 | 3010.09 |
| 1577145600000 | 3018.82 |
| 1577404800000 | 3006.94 |
| 1577664000000 | 2987.1 |
| 1577750400000 | 2985.71 |
| 1577923200000 | 2994.63 |
| 1578009600000 | 2989.12 |
| 1578268800000 | 2973.14 |
| 1578355200000 | 2992.58 |
| 1578441600000 | 2999.8 |
| 1578528000000 | 3015.9899 |
| 1578614400000 | 3012.59 |
| 1578873600000 | 3003.61 |
| 1578960000000 | 3023.07 |
| 1579046400000 | 3019.36 |
| 1579132800000 | 3038.77 |
| 1579219200000 | 3054.55 |
| 1579478400000 | 3055.04 |
| 1579564800000 | 3035.61 |
| 1579651200000 | 3045.4 |
| 1579737600000 | 3040.58 |
| 1579824000000 | 3021.15 |
| 1580083200000 | 2984.73 |
| 1580169600000 | 3002.3 |
| 1580256000000 | 3002.32 |
| 1580342400000 | 2968.81 |
| 1580428800000 | 2920.59 |
| 1580688000000 | 2932.56 |
| 1580774400000 | 2979.52 |
| 1580860800000 | 3029.33 |
| 1580947200000 | 3047.54 |
| 1581033600000 | 3024.48 |
| 1581292800000 | 3041.11 |
| 1581379200000 | 3072.2199 |
| 1581465600000 | 3097.48 |
| 1581552000000 | 3109.93 |
| 1581638400000 | 3115.32 |
| 1581897600000 | 3116.03 |
| 1581984000000 | 3107.34 |
| 1582070400000 | 3126.25 |
| 1582156800000 | 3111.85 |
| 1582243200000 | 3078.38 |
| 1582502400000 | 2978.34 |
| 1582588800000 | 2901.05 |
| 1582675200000 | 2873.84 |
| 1582761600000 | 2760.83 |
| 1582848000000 | 2709.17 |
| 1583107200000 | 2738.57 |
| 1583193600000 | 2698.61 |
| 1583280000000 | 2763.18 |
| 1583366400000 | 2704.95 |
| 1583452800000 | 2621.81 |
| 1583712000000 | 2404.85 |
| 1583798400000 | 2461.63 |
| 1583884800000 | 2368.29 |
| 1583971200000 | 2146.73 |
| 1584057600000 | 2231.38 |
| 1584316800000 | 1980.36 |
| 1584403200000 | 2051.5 |
| 1584489600000 | 1952.9 |
| 1584576000000 | 2017.75 |
| 1584662400000 | 2005.84 |
| 1584921600000 | 1926.95 |
| 1585008000000 | 2078.98 |
| 1585094400000 | 2152.95 |
| 1585180800000 | 2219.65 |
| 1585267200000 | 2178.98 |
| 1585526400000 | 2213.52 |
| 1585612800000 | 2216.2199 |
| 1585699200000 | 2118.11 |
| 1585785600000 | 2134.4699 |
| 1585872000000 | 2102.91 |
| 1586131200000 | 2223.37 |
| 1586217600000 | 2236.9 |
| 1586304000000 | 2306.7399 |
| 1586390400000 | 2359.7 |
| 1586822400000 | 2391.11 |
| 1586908800000 | 2336.26 |
| 1586995200000 | 2342.81 |
| 1587081600000 | 2410.86 |
| 1587340800000 | 2416.02 |
| 1587427200000 | 2348.2199 |
| 1587513600000 | 2375.46 |
| 1587600000000 | 2393.4899 |
| 1587686400000 | 2409.11 |
| 1587945600000 | 2463.78 |
| 1588032000000 | 2483.55 |
| 1588118400000 | 2542.14 |
| 1588204800000 | 2476.59 |
| 1588291200000 | 2402.48 |
| 1588550400000 | 2411.35 |
| 1588636800000 | 2459.13 |
| 1588723200000 | 2465.16 |
| 1588809600000 | 2483.8 |
| 1588896000000 | 2517.2199 |
| 1589155200000 | 2544.4899 |
| 1589241600000 | 2492.8 |
| 1589328000000 | 2449.91 |
| 1589414400000 | 2442.69 |
| 1589500800000 | 2475.58 |
| 1589760000000 | 2562.62 |
| 1589846400000 | 2533.63 |
| 1589932800000 | 2575.29 |
| 1590019200000 | 2590.2199 |
| 1590105600000 | 2594.3 |
| 1590364800000 | 2611.68 |
| 1590451200000 | 2638.13 |
| 1590537600000 | 2671.54 |
| 1590624000000 | 2636.62 |
| 1590710400000 | 2610.42 |
| 1590969600000 | 2631.52 |
| 1591056000000 | 2655.03 |
| 1591142400000 | 2684.68 |
| 1591228800000 | 2650.78 |
| 1591315200000 | 2712.3 |
| 1591574400000 | 2754.42 |
| 1591660800000 | 2720.2399 |
| 1591747200000 | 2692.1 |
| 1591833600000 | 2554.3 |
| 1591920000000 | 2596.71 |
| 1592179200000 | 2611.39 |
| 1592265600000 | 2673.38 |
| 1592352000000 | 2667.56 |
| 1592438400000 | 2667.53 |
| 1592524800000 | 2669.53 |
| 1592784000000 | 2659.94 |
| 1592870400000 | 2670.56 |
| 1592956800000 | 2607.64 |
| 1593043200000 | 2642.9899 |
| 1593129600000 | 2597.76 |
| 1593388800000 | 2607.03 |
| 1593475200000 | 2632.84 |
| 1593561600000 | 2631.78 |
| 1593648000000 | 2665.79 |
| 1593734400000 | 2670.48 |
| 1593993600000 | 2692.65 |
| 1594080000000 | 2681.45 |
| 1594166400000 | 2684.55 |
| 1594252800000 | 2662.02 |
| 1594339200000 | 2669.86 |
| 1594598400000 | 2655.44 |
| 1594684800000 | 2670.35 |
| 1594771200000 | 2731.7199 |
| 1594857600000 | 2705.33 |
| 1594944000000 | 2717.52 |
| 1595203200000 | 2715.68 |
| 1595289600000 | 2728.75 |
| 1595376000000 | 2711.59 |
| 1595462400000 | 2702.1 |
| 1595548800000 | 2656.8 |
| 1595808000000 | 2643.75 |
| 1595894400000 | 2639.5 |
| 1595980800000 | 2645.09 |
| 1596067200000 | 2623.78 |
| 1596153600000 | 2589.4 |
| 1596412800000 | 2632.5 |
| 1596499200000 | 2631.89 |
| 1596585600000 | 2638.89 |
| 1596672000000 | 2643.13 |
| 1596758400000 | 2665.29 |
| 1597017600000 | 2682.92 |
| 1597104000000 | 2685.81 |
| 1597190400000 | 2685.55 |
| 1597276800000 | 2681.7399 |
| 1597363200000 | 2674.32 |
| 1597622400000 | 2675.9899 |
| 1597708800000 | 2655.2399 |
| 1597795200000 | 2658.85 |
| 1597881600000 | 2640.57 |
| 1597968000000 | 2648.09 |
| 1598227200000 | 2664.54 |
| 1598313600000 | 2670.03 |
| 1598400000000 | 2665.87 |
| 1598486400000 | 2677.53 |
| 1598572800000 | 2675.29 |
| 1598832000000 | 2649.6 |
| 1598918400000 | 2646.1 |
| 1599004800000 | 2693.98 |
| 1599091200000 | 2652.7 |
| 1599177600000 | 2641.82 |
| 1599436800000 | 2645.76 |
| 1599523200000 | 2627.65 |
| 1599609600000 | 2648.83 |
| 1599696000000 | 2621.71 |
| 1599782400000 | 2630.12 |
| 1600041600000 | 2668.8 |
| 1600128000000 | 2673.16 |
| 1600214400000 | 2700.9 |
| 1600300800000 | 2692.43 |
| 1600387200000 | 2680.73 |
| 1600646400000 | 2626.4 |
| 1600732800000 | 2626.05 |
| 1600819200000 | 2598.1 |
| 1600905600000 | 2578.93 |
| 1600992000000 | 2613.06 |
| 1601251200000 | 2655.79 |
| 1601337600000 | 2628.35 |
| 1601424000000 | 2644.04 |
| 1601510400000 | 2659.63 |
| 1601596800000 | 2661.75 |
| 1601856000000 | 2702.4899 |
| 1601942400000 | 2704.06 |
| 1602028800000 | 2732.96 |
| 1602115200000 | 2764.66 |
| 1602201600000 | 2763.9699 |
| 1602460800000 | 2777.39 |
| 1602547200000 | 2773.66 |
| 1602633600000 | 2764.68 |
| 1602720000000 | 2761.39 |
| 1602806400000 | 2765.29 |
| 1603065600000 | 2740.43 |
| 1603152000000 | 2729.41 |
| 1603238400000 | 2703.28 |
| 1603324800000 | 2734.75 |
| 1603411200000 | 2745.1 |
| 1603670400000 | 2712.68 |
| 1603756800000 | 2685.4899 |
| 1603843200000 | 2638.89 |
| 1603929600000 | 2664.69 |
| 1604016000000 | 2646.2399 |
| 1604275200000 | 2674.7399 |
| 1604361600000 | 2719.39 |
| 1604448000000 | 2769.32 |
| 1604534400000 | 2791.02 |
| 1604620800000 | 2775.7399 |
| 1604880000000 | 2886.16 |
| 1604966400000 | 2919.5 |
| 1605052800000 | 2936.7 |
| 1605139200000 | 2896.9 |
| 1605225600000 | 2927.4 |
| 1605484800000 | 2965.41 |
| 1605571200000 | 2970.31 |
| 1605657600000 | 2952.68 |
| 1605744000000 | 2955.38 |
| 1605830400000 | 2954.61 |
| 1606089600000 | 2979.13 |
| 1606176000000 | 2994.37 |
| 1606262400000 | 2981.66 |
| 1606348800000 | 2987.41 |
| 1606435200000 | 2995.65 |
| 1606694400000 | 2956.05 |
| 1606780800000 | 2978.39 |
| 1606867200000 | 2969.91 |
| 1606953600000 | 2969.25 |
| 1607040000000 | 3006.66 |
| 1607299200000 | 2997.94 |
| 1607385600000 | 3011.16 |
| 1607472000000 | 3018.96 |
| 1607558400000 | 3033.4 |
| 1607644800000 | 3018.57 |
| 1607904000000 | 3023.61 |
| 1607990400000 | 3052.59 |
| 1608076800000 | 3057.58 |
| 1608163200000 | 3068.63 |
| 1608249600000 | 3071.38 |
| 1608508800000 | 3054.02 |
| 1608595200000 | 3071.9899 |
| 1608681600000 | 3096.44 |
| 1608768000000 | 3101.64 |
| 1609113600000 | 3091.33 |
| 1609200000000 | 3082.85 |
| 1609286400000 | 3081.9899 |
| 1609372800000 | 3090.46 |
| 1609718400000 | 3057.83 |
| 1609804800000 | 3078.94 |
| 1609891200000 | 3142.39 |
| 1609977600000 | 3188.89 |
| 1610064000000 | 3205.05 |
| 1610323200000 | 3204.67 |
| 1610409600000 | 3225.71 |
| 1610496000000 | 3221.53 |
| 1610582400000 | 3256.76 |
| 1610668800000 | 3241.78 |
| 1610928000000 | 3245.95 |
| 1611014400000 | 3256.86 |
| 1611100800000 | 3275.84 |
| 1611187200000 | 3249.27 |
| 1611273600000 | 3229.55 |
| 1611532800000 | 3238.05 |
| 1611619200000 | 3210.83 |
| 1611705600000 | 3163.2399 |
| 1611792000000 | 3158.7 |
| 1611878400000 | 3106.58 |
| 1612137600000 | 3163.37 |
| 1612224000000 | 3219.96 |
| 1612310400000 | 3235.5 |
| 1612396800000 | 3272.7399 |
| 1612483200000 | 3292.86 |
| 1612742400000 | 3327.28 |
| 1612828800000 | 3317.06 |
| 1612915200000 | 3309.96 |
| 1613001600000 | 3311.15 |
| 1613088000000 | 3313.55 |
| 1613347200000 | 3325.62 |
| 1613433600000 | 3314.98 |
| 1613520000000 | 3329.1 |
| 1613606400000 | 3281.65 |
| 1613692800000 | 3307 |
| 1613952000000 | 3296.95 |
| 1614038400000 | 3290.7199 |
| 1614124800000 | 3328.48 |
| 1614211200000 | 3253.98 |
| 1614297600000 | 3236.02 |
| 1614556800000 | 3312.09 |
| 1614643200000 | 3294.85 |
| 1614729600000 | 3278.89 |
| 1614816000000 | 3233.07 |
| 1614902400000 | 3280.17 |
| 1615161600000 | 3297.75 |
| 1615248000000 | 3325.6 |
| 1615334400000 | 3345.53 |
| 1615420800000 | 3378.41 |
| 1615507200000 | 3391.61 |
| 1615766400000 | 3418.7 |
| 1615852800000 | 3409.07 |
| 1615939200000 | 3407.86 |
| 1616025600000 | 3379.77 |
| 1616112000000 | 3390.53 |
| 1616371200000 | 3384.61 |
| 1616457600000 | 3334.33 |
| 1616544000000 | 3299.04 |
| 1616630400000 | 3345.67 |
| 1616716800000 | 3370.92 |
| 1616976000000 | 3352.73 |
| 1617062400000 | 3387.17 |
| 1617148800000 | 3388.11 |
| 1617235200000 | 3416.41 |
| 1617667200000 | 3420.02 |
| 1617753600000 | 3393.43 |
| 1617840000000 | 3403.98 |
| 1617926400000 | 3405.75 |
| 1618185600000 | 3392.41 |
| 1618272000000 | 3408.36 |
| 1618358400000 | 3416.86 |
| 1618444800000 | 3439.53 |
| 1618531200000 | 3447.64 |
| 1618790400000 | 3433.59 |
| 1618876800000 | 3392.44 |
| 1618963200000 | 3429.12 |
| 1619049600000 | 3430.25 |
| 1619136000000 | 3446.37 |
| 1619395200000 | 3471.53 |
| 1619481600000 | 3464.5 |
| 1619568000000 | 3472 |
| 1619654400000 | 3470.57 |
| 1619740800000 | 3469.26 |
| 1620000000000 | 3469.71 |
| 1620086400000 | 3443.36 |
| 1620172800000 | 3457.7 |
| 1620259200000 | 3460.84 |
| 1620345600000 | 3472.63 |
| 1620604800000 | 3451.97 |
| 1620691200000 | 3415.2 |
| 1620777600000 | 3375.38 |
| 1620864000000 | 3381.54 |
| 1620950400000 | 3423.6 |
| 1621209600000 | 3409.94 |
| 1621296000000 | 3406.7 |
| 1621382400000 | 3386.79 |
| 1621468800000 | 3406.49 |
| 1621555200000 | 3420.21 |
| 1621814400000 | 3421.87 |
| 1621900800000 | 3409.69 |
| 1621987200000 | 3430.46 |
| 1622073600000 | 3450.87 |
| 1622160000000 | 3470.85 |
| 1622419200000 | 3461.3 |
| 1622505600000 | 3468.47 |
| 1622592000000 | 3460.61 |
| 1622678400000 | 3468.58 |
| 1622764800000 | 3471.74 |
| 1623024000000 | 3488.44 |
| 1623110400000 | 3497.01 |
| 1623196800000 | 3491.04 |
| 1623283200000 | 3505.69 |
| 1623369600000 | 3533.08 |
| 1623628800000 | 3521.06 |
| 1623715200000 | 3510.34 |
| 1623801600000 | 3510.66 |
| 1623888000000 | 3529.99 |
| 1623974400000 | 3498.02 |
| 1624233600000 | 3506.61 |
| 1624320000000 | 3520.3 |
| 1624406400000 | 3507.94 |
| 1624492800000 | 3529.79 |
| 1624579200000 | 3552.21 |
| 1624838400000 | 3530.88 |
| 1624924800000 | 3518.92 |
| 1625011200000 | 3529.68 |
| 1625097600000 | 3551.54 |
| 1625184000000 | 3550.93 |
| 1625443200000 | 3552.95 |
| 1625529600000 | 3526.21 |
| 1625616000000 | 3528.21 |
| 1625702400000 | 3470.99 |
| 1625788800000 | 3502.87 |
| 1626048000000 | 3514.44 |
| 1626134400000 | 3499.12 |
| 1626220800000 | 3468.59 |
| 1626307200000 | 3450.34 |
| 1626393600000 | 3446.03 |
| 1626652800000 | 3385.67 |
| 1626739200000 | 3442.67 |
| 1626825600000 | 3478.83 |
| 1626912000000 | 3469.4 |
| 1626998400000 | 3483.79 |
| 1627257600000 | 3448.68 |
| 1627344000000 | 3423.57 |
| 1627430400000 | 3449 |
| 1627516800000 | 3452.64 |
| 1627603200000 | 3439.44 |
| 1627862400000 | 3451.56 |
| 1627948800000 | 3458.92 |
| 1628035200000 | 3452.71 |
| 1628121600000 | 3483.43 |
| 1628208000000 | 3499.26 |
| 1628467200000 | 3496.7 |
| 1628553600000 | 3497.89 |
| 1628640000000 | 3502.14 |
| 1628726400000 | 3503.3 |
| 1628812800000 | 3485.96 |
| 1629072000000 | 3472.22 |
| 1629158400000 | 3477.08 |
| 1629244800000 | 3467.08 |
| 1629331200000 | 3428.09 |
| 1629417600000 | 3446.62 |
| 1629676800000 | 3482.4 |
| 1629763200000 | 3510.37 |
| 1629849600000 | 3527.64 |
| 1629936000000 | 3499.55 |
| 1630022400000 | 3534.12 |
| 1630281600000 | 3531.43 |
| 1630368000000 | 3545.14 |
| 1630454400000 | 3562.43 |
| 1630540800000 | 3580.19 |
| 1630627200000 | 3570.22 |
| 1630886400000 | 3582.31 |
| 1630972800000 | 3568.38 |
| 1631059200000 | 3548.73 |
| 1631145600000 | 3545.96 |
| 1631232000000 | 3527.17 |
| 1631491200000 | 3540.3 |
| 1631577600000 | 3522.42 |
| 1631664000000 | 3528.97 |
| 1631750400000 | 3540.99 |
| 1631836800000 | 3552.22 |
| 1632096000000 | 3482.34 |
| 1632182400000 | 3495.14 |
| 1632268800000 | 3514.3 |
| 1632355200000 | 3545.9 |
| 1632441600000 | 3534.03 |
| 1632700800000 | 3553.39 |
| 1632787200000 | 3499.96 |
| 1632873600000 | 3493.37 |
| 1632960000000 | 3494.07 |
| 1633046400000 | 3505.99 |
| 1633305600000 | 3458.13 |
| 1633392000000 | 3471.19 |
| 1633478400000 | 3463.14 |
| 1633564800000 | 3491.56 |
| 1633651200000 | 3481.09 |
| 1633910400000 | 3470.67 |
| 1633996800000 | 3474.7 |
| 1634083200000 | 3472.24 |
| 1634169600000 | 3508.48 |
| 1634256000000 | 3517.48 |
| 1634515200000 | 3497.73 |
| 1634601600000 | 3517.74 |
| 1634688000000 | 3522.55 |
| 1634774400000 | 3530.68 |
| 1634860800000 | 3531.8 |
| 1635120000000 | 3539.39 |
| 1635206400000 | 3545.02 |
| 1635292800000 | 3515.44 |
| 1635379200000 | 3530.47 |
| 1635465600000 | 3536.18 |
| 1635724800000 | 3577.44 |
| 1635811200000 | 3573.26 |
| 1635897600000 | 3609.92 |
| 1635984000000 | 3605.16 |
| 1636070400000 | 3616.2 |
| 1636329600000 | 3603.85 |
| 1636416000000 | 3578.82 |
| 1636502400000 | 3571.33 |
| 1636588800000 | 3581 |
| 1636675200000 | 3597.51 |
| 1636934400000 | 3599.39 |
| 1637020800000 | 3616.02 |
| 1637107200000 | 3606.57 |
| 1637193600000 | 3573.56 |
| 1637280000000 | 3556.76 |
| 1637539200000 | 3555.55 |
| 1637625600000 | 3529.65 |
| 1637712000000 | 3548.06 |
| 1637798400000 | 3551.16 |
| 1637884800000 | 3412.94 |
| 1638144000000 | 3402.39 |
| 1638230400000 | 3370.71 |
| 1638316800000 | 3328.96 |
| 1638403200000 | 3377.2 |
| 1638489600000 | 3346.4699 |
| 1638748800000 | 3387.92 |
| 1638835200000 | 3466.56 |
| 1638921600000 | 3470.27 |
| 1639008000000 | 3445.82 |
| 1639094400000 | 3420.41 |
| 1639353600000 | 3408.21 |
| 1639440000000 | 3396.3 |
| 1639526400000 | 3427.67 |
| 1639612800000 | 3404.93 |
| 1639699200000 | 3433.05 |
| 1639958400000 | 3383 |
| 1640044800000 | 3453.32 |
| 1640131200000 | 3474.29 |
| 1640217600000 | 3514.72 |
| 1640304000000 | 3511.97 |
| 1640563200000 | 3515.54 |
| 1640649600000 | 3521.23 |
| 1640736000000 | 3513.08 |
| 1640822400000 | 3520.89 |
| 1640908800000 | 3504.86 |
| 1641168000000 | 3545.57 |
| 1641254400000 | 3542.92 |
| 1641340800000 | 3478.34 |
| 1641427200000 | 3474.06 |
| 1641513600000 | 3451.62 |
| 1641772800000 | 3453.39 |
| 1641859200000 | 3480.79 |
| 1641945600000 | 3453.01 |
| 1642032000000 | 3437.3 |
| 1642118400000 | 3433.3 |
| 1642377600000 | 3438.3 |
| 1642464000000 | 3384.37 |
| 1642550400000 | 3359.95 |
| 1642636800000 | 3354.27 |
| 1642723200000 | 3303.06 |
| 1642982400000 | 3292.08 |
| 1643068800000 | 3266.51 |
| 1643155200000 | 3264.55 |
| 1643241600000 | 3244.6 |
| 1643328000000 | 3271.06 |
| 1643587200000 | 3325.98 |
| 1643673600000 | 3351.55 |
| 1643760000000 | 3337.66 |
| 1643846400000 | 3277 |
| 1643932800000 | 3280.8 |
| 1644192000000 | 3305.71 |
| 1644278400000 | 3341.9 |
| 1644364800000 | 3392.49 |
| 1644451200000 | 3359.03 |
| 1644537600000 | 3339.02 |
| 1644796800000 | 3316.3 |
| 1644883200000 | 3360.86 |
| 1644969600000 | 3376.57 |
| 1645056000000 | 3311.52 |
| 1645142400000 | 3293.11 |
| 1645401600000 | 3284.18 |
| 1645488000000 | 3252.06 |
| 1645574400000 | 3224.54 |
| 1645660800000 | 3252.73 |
| 1645747200000 | 3291.57 |
| 1646006400000 | 3289.77 |
| 1646092800000 | 3268.54 |
| 1646179200000 | 3304.91 |
| 1646265600000 | 3286.42 |
| 1646352000000 | 3253.11 |
| 1646611200000 | 3176.58 |
| 1646697600000 | 3165.6 |
| 1646784000000 | 3222.45 |
| 1646870400000 | 3237.57 |
| 1646956800000 | 3224.6 |
| 1647216000000 | 3203.3 |
| 1647302400000 | 3226.57 |
| 1647388800000 | 3323.2399 |
| 1647475200000 | 3351.8 |
| 1647561600000 | 3392.87 |
| 1647820800000 | 3366.25 |
| 1647907200000 | 3413.44 |
| 1647993600000 | 3389.6 |
| 1648080000000 | 3414.64 |
| 1648166400000 | 3419.03 |
| 1648425600000 | 3425.98 |
| 1648512000000 | 3459.94 |
| 1648598400000 | 3424.12 |
| 1648684800000 | 3413.77 |
| 1648771200000 | 3469.7 |
| 1649030400000 | 3490.25 |
| 1649116800000 | 3489.04 |
| 1649203200000 | 3473.19 |
| 1649289600000 | 3460.7 |
| 1649376000000 | 3481.89 |
| 1649635200000 | 3433.35 |
| 1649721600000 | 3432.77 |
| 1649808000000 | 3472.04 |
| 1649894400000 | 3486.44 |
| 1650326400000 | 3467.18 |
| 1650412800000 | 3481.18 |
| 1650499200000 | 3449.31 |
| 1650585600000 | 3373.52 |
| 1650844800000 | 3374.86 |
| 1650931200000 | 3313.2399 |
| 1651017600000 | 3326.86 |
| 1651104000000 | 3347.33 |
| 1651190400000 | 3298.79 |
| 1651449600000 | 3301.35 |
| 1651536000000 | 3299.73 |
| 1651622400000 | 3329.39 |
| 1651708800000 | 3258.59 |
| 1651795200000 | 3186.05 |
| 1652054400000 | 3080.5 |
| 1652140800000 | 3108.48 |
| 1652227200000 | 3080.44 |
| 1652313600000 | 3110.87 |
| 1652400000000 | 3190.9699 |
| 1652659200000 | 3178.94 |
| 1652745600000 | 3219.18 |
| 1652832000000 | 3163.9699 |
| 1652918400000 | 3130.68 |
| 1653004800000 | 3160.18 |
| 1653264000000 | 3162.23 |
| 1653350400000 | 3107.7 |
| 1653436800000 | 3141.8 |
| 1653523200000 | 3172.43 |
| 1653609600000 | 3229.52 |
| 1653868800000 | 3230.39 |
| 1653955200000 | 3216.86 |
| 1654041600000 | 3195.2 |
| 1654128000000 | 3209.16 |
| 1654214400000 | 3197.28 |
| 1654473600000 | 3203.36 |
| 1654560000000 | 3224.77 |
| 1654646400000 | 3204.1 |
| 1654732800000 | 3169.82 |
| 1654819200000 | 3113.52 |
| 1655078400000 | 3032.36 |
| 1655164800000 | 3014.28 |
| 1655251200000 | 3056.26 |
| 1655337600000 | 2963.8 |
| 1655424000000 | 2999.93 |
| 1655683200000 | 2991.4899 |
| 1655769600000 | 3023.96 |
| 1655856000000 | 3022.55 |
| 1655942400000 | 3076.3 |
| 1656028800000 | 3141.8 |
| 1656288000000 | 3144.17 |
| 1656374400000 | 3131.09 |
| 1656460800000 | 3127.78 |
| 1656547200000 | 3093.2399 |
| 1656633600000 | 3137.71 |
| 1656892800000 | 3139.62 |
| 1656979200000 | 3194.38 |
| 1657065600000 | 3204.03 |
| 1657152000000 | 3268.64 |
| 1657238400000 | 3285.39 |
| 1657497600000 | 3254.31 |
| 1657584000000 | 3261.09 |
| 1657670400000 | 3236.53 |
| 1657756800000 | 3226.23 |
| 1657843200000 | 3249.41 |
| 1658102400000 | 3213.16 |
| 1658188800000 | 3258.88 |
| 1658275200000 | 3283.96 |
| 1658361600000 | 3304.85 |
| 1658448000000 | 3274.6 |
| 1658707200000 | 3281.37 |
| 1658793600000 | 3294.05 |
| 1658880000000 | 3338.95 |
| 1658966400000 | 3346.11 |
| 1659052800000 | 3344.56 |
| 1659312000000 | 3323.3 |
| 1659398400000 | 3338.34 |
| 1659484800000 | 3394.09 |
| 1659571200000 | 3392.41 |
| 1659657600000 | 3447.66 |
| 1659916800000 | 3469.27 |
| 1660003200000 | 3437.71 |
| 1660089600000 | 3472.12 |
| 1660176000000 | 3484.3 |
| 1660262400000 | 3557.67 |
| 1660521600000 | 3576.07 |
| 1660608000000 | 3562.33 |
| 1660694400000 | 3522.69 |
| 1660780800000 | 3530.26 |
| 1660867200000 | 3513.26 |
| 1661126400000 | 3484.67 |
| 1661212800000 | 3479.89 |
| 1661299200000 | 3500.42 |
| 1661385600000 | 3534.31 |
| 1661472000000 | 3438.51 |
| 1661731200000 | 3404.97 |
| 1661817600000 | 3385.24 |
| 1661904000000 | 3363.08 |
| 1661990400000 | 3377.87 |
| 1662076800000 | 3353.69 |
| 1662336000000 | 3370.03 |
| 1662422400000 | 3350.03 |
| 1662508800000 | 3388.1 |
| 1662595200000 | 3441.96 |
| 1662681600000 | 3464.97 |
| 1662940800000 | 3480.53 |
| 1663027200000 | 3419.5 |
| 1663113600000 | 3413.63 |
| 1663200000000 | 3412.18 |
| 1663286400000 | 3349.82 |
| 1663545600000 | 3354.86 |
| 1663632000000 | 3337.45 |
| 1663718400000 | 3322.67 |
| 1663804800000 | 3283.78 |
| 1663891200000 | 3249.04 |
| 1664150400000 | 3216.14 |
| 1664236800000 | 3232.6 |
| 1664323200000 | 3282.54 |
| 1664409600000 | 3205.71 |
| 1664496000000 | 3200.9699 |
| 1664755200000 | 3239.36 |
| 1664841600000 | 3303.81 |
| 1664928000000 | 3317.57 |
| 1665014400000 | 3306.2 |
| 1665100800000 | 3248.21 |
| 1665360000000 | 3248.43 |
| 1665446400000 | 3233.55 |
| 1665532800000 | 3226.7 |
| 1665619200000 | 3265.44 |
| 1665705600000 | 3225.68 |
| 1665964800000 | 3270.85 |
| 1666051200000 | 3296.26 |
| 1666137600000 | 3256.66 |
| 1666224000000 | 3226.44 |
| 1666310400000 | 3257.25 |
| 1666569600000 | 3245.1 |
| 1666656000000 | 3277.1 |
| 1666742400000 | 3283.55 |
| 1666828800000 | 3292.42 |
| 1666915200000 | 3338.2 |
| 1667174400000 | 3354.95 |
| 1667260800000 | 3391.46 |
| 1667347200000 | 3348.86 |
| 1667433600000 | 3335.36 |
| 1667520000000 | 3320.88 |
| 1667779200000 | 3306.9899 |
| 1667865600000 | 3295.68 |
| 1667952000000 | 3263.4 |
| 1668038400000 | 3343.27 |
| 1668124800000 | 3354.6 |
| 1668384000000 | 3336.41 |
| 1668470400000 | 3352.73 |
| 1668556800000 | 3297.63 |
| 1668643200000 | 3289.4 |
| 1668729600000 | 3311.55 |
| 1668988800000 | 3326.2399 |
| 1669075200000 | 3346.68 |
| 1669161600000 | 3341.36 |
| 1669248000000 | 3352.21 |
| 1669334400000 | 3356.94 |
| 1669593600000 | 3320.71 |
| 1669680000000 | 3346.3 |
| 1669766400000 | 3427.2 |
| 1669852800000 | 3396.83 |
| 1669939200000 | 3415.92 |
| 1670198400000 | 3353.65 |
| 1670284800000 | 3316.7399 |
| 1670371200000 | 3299.2199 |
| 1670457600000 | 3300.23 |
| 1670544000000 | 3289.12 |
| 1670803200000 | 3304.66 |
| 1670889600000 | 3302.89 |
| 1670976000000 | 3299.69 |
| 1671062400000 | 3229.86 |
| 1671148800000 | 3211.4699 |
| 1671408000000 | 3195.68 |
| 1671494400000 | 3200.62 |
| 1671580800000 | 3254.64 |
| 1671667200000 | 3248.8 |
| 1671753600000 | 3239.64 |
| 1672099200000 | 3215.03 |
| 1672185600000 | 3207.39 |
| 1672272000000 | 3238.01 |
| 1672358400000 | 3235.5 |
| 1672617600000 | 3235.77 |
| 1672704000000 | 3260.92 |
| 1672790400000 | 3289.25 |
| 1672876800000 | 3301.37 |
| 1672963200000 | 3320.13 |
| 1673222400000 | 3275.33 |
| 1673308800000 | 3300.81 |
| 1673395200000 | 3311.17 |
| 1673481600000 | 3336.2399 |
| 1673568000000 | 3358.12 |
| 1673827200000 | 3362.29 |
| 1673913600000 | 3368.63 |
| 1674000000000 | 3343.94 |
| 1674086400000 | 3328.68 |
| 1674172800000 | 3351.31 |
| 1674432000000 | 3358.38 |
| 1674518400000 | 3359.53 |
| 1674604800000 | 3357.73 |
| 1674691200000 | 3385.84 |
| 1674777600000 | 3399.31 |
| 1675036800000 | 3363.46 |
| 1675123200000 | 3393.23 |
| 1675209600000 | 3404.36 |
| 1675296000000 | 3428.16 |
| 1675382400000 | 3419.3 |
| 1675641600000 | 3406.26 |
| 1675728000000 | 3429.81 |
| 1675814400000 | 3410.92 |
| 1675900800000 | 3385.06 |
| 1675987200000 | 3391.93 |
| 1676246400000 | 3403.4 |
| 1676332800000 | 3403.67 |
| 1676419200000 | 3424.3 |
| 1676505600000 | 3427.06 |
| 1676592000000 | 3429.65 |
| 1676851200000 | 3432.51 |
| 1676937600000 | 3370.46 |
| 1677024000000 | 3372.63 |
| 1677110400000 | 3383.87 |
| 1677196800000 | 3373.05 |
| 1677456000000 | 3363.55 |
| 1677542400000 | 3365.09 |
| 1677628800000 | 3345.71 |
| 1677715200000 | 3345.43 |
| 1677801600000 | 3382.17 |
| 1678060800000 | 3346.21 |
| 1678147200000 | 3340.67 |
| 1678233600000 | 3340.29 |
| 1678320000000 | 3287.43 |
| 1678406400000 | 3187.46 |
| 1678665600000 | 3136.94 |
| 1678752000000 | 3155.7 |
| 1678838400000 | 3161.5 |
| 1678924800000 | 3162.32 |
| 1679011200000 | 3112.44 |
| 1679270400000 | 3110.54 |
| 1679356800000 | 3140.75 |
| 1679443200000 | 3097.11 |
| 1679529600000 | 3069.2 |
| 1679616000000 | 3097.37 |
| 1679875200000 | 3114 |
| 1679961600000 | 3105.13 |
| 1680048000000 | 3137.26 |
| 1680134400000 | 3130.38 |
| 1680220800000 | 3173.52 |
| 1680480000000 | 3175.04 |
| 1680566400000 | 3151.55 |
| 1680652800000 | 3166.41 |
| 1680739200000 | 3177.35 |
| 1681171200000 | 3221.4 |
| 1681257600000 | 3201.32 |
| 1681344000000 | 3220.41 |
| 1681430400000 | 3225.37 |
| 1681689600000 | 3263.07 |
| 1681776000000 | 3255.04 |
| 1681862400000 | 3260.77 |
| 1681948800000 | 3245.77 |
| 1682035200000 | 3254.6 |
| 1682294400000 | 3243.13 |
| 1682380800000 | 3223.5 |
| 1682467200000 | 3188.43 |
| 1682553600000 | 3211.02 |
| 1682640000000 | 3231.2199 |
| 1682899200000 | 3260.48 |
| 1682985600000 | 3214.4699 |
| 1683072000000 | 3205.81 |
| 1683158400000 | 3207.37 |
| 1683244800000 | 3251.73 |
| 1683504000000 | 3263.31 |
| 1683590400000 | 3268 |
| 1683676800000 | 3258.56 |
| 1683763200000 | 3259.98 |
| 1683849600000 | 3261.65 |
| 1684108800000 | 3295.04 |
| 1684195200000 | 3258.78 |
| 1684281600000 | 3286.11 |
| 1684368000000 | 3306.73 |
| 1684454400000 | 3312.68 |
| 1684713600000 | 3323.9899 |
| 1684800000000 | 3298.61 |
| 1684886400000 | 3253.66 |
| 1684972800000 | 3234.84 |
| 1685059200000 | 3246.59 |
| 1685318400000 | 3248.7 |
| 1685404800000 | 3228.29 |
| 1685491200000 | 3222.14 |
| 1685577600000 | 3240.96 |
| 1685664000000 | 3304.31 |
| 1685923200000 | 3310.56 |
| 1686009600000 | 3341.76 |
| 1686096000000 | 3347.41 |
| 1686182400000 | 3327.4699 |
| 1686268800000 | 3329.46 |
| 1686528000000 | 3338.82 |
| 1686614400000 | 3352.77 |
| 1686700800000 | 3336.92 |
| 1686787200000 | 3333.33 |
| 1686873600000 | 3323.44 |
| 1687132800000 | 3314.38 |
| 1687219200000 | 3306.93 |
| 1687305600000 | 3284.2 |
| 1687392000000 | 3271.9 |
| 1687478400000 | 3254.69 |
| 1687737600000 | 3240.2199 |
| 1687824000000 | 3244.9 |
| 1687910400000 | 3270.63 |
| 1687996800000 | 3283.68 |
| 1688083200000 | 3301.58 |
| 1688342400000 | 3308.7199 |
| 1688428800000 | 3316.42 |
| 1688515200000 | 3300.91 |
| 1688601600000 | 3259.2 |
| 1688688000000 | 3250.84 |
| 1688947200000 | 3266.9 |
| 1689033600000 | 3291.03 |
| 1689120000000 | 3283.44 |
| 1689206400000 | 3284.18 |
| 1689292800000 | 3271.45 |
| 1689552000000 | 3287.59 |
| 1689638400000 | 3307.58 |
| 1689724800000 | 3328.53 |
| 1689811200000 | 3336.62 |
| 1689897600000 | 3344.02 |
| 1690156800000 | 3344.96 |
| 1690243200000 | 3357.31 |
| 1690329600000 | 3355.31 |
| 1690416000000 | 3361.24 |
| 1690502400000 | 3371.35 |
| 1690761600000 | 3380.22 |
| 1690848000000 | 3370.47 |
| 1690934400000 | 3337.91 |
| 1691020800000 | 3316.58 |
| 1691107200000 | 3300.19 |
| 1691366400000 | 3290.63 |
| 1691452800000 | 3286.13 |
| 1691539200000 | 3271.81 |
| 1691625600000 | 3276.42 |
| 1691712000000 | 3281.9699 |
| 1691971200000 | 3291.41 |
| 1692057600000 | 3261.31 |
| 1692144000000 | 3238.67 |
| 1692230400000 | 3205.58 |
| 1692316800000 | 3206.75 |
| 1692576000000 | 3205.59 |
| 1692662400000 | 3217 |
| 1692748800000 | 3237.28 |
| 1692835200000 | 3224.9 |
| 1692921600000 | 3247.33 |
| 1693180800000 | 3254.05 |
| 1693267200000 | 3288.36 |
| 1693353600000 | 3272.12 |
| 1693440000000 | 3275.32 |
| STOXX Global Ageing Population | STOXX Global Total Market | |
|---|---|---|
| 2016 | 6.1765249922837 | 12.005231019054 |
| 2017 | 7.4818252500351 | 9.2729892954669 |
| 2018 | -8.0593842858743 | -4.9782036002759 |
| 2019 | 23.663744620312 | 29.323212379579 |
| 2020 | 3.5360502691836 | 6.7051853298515 |
| 2021 | 13.519683731427 | 28.953498394958 |
| 2022 | -7.7714609671787 | -12.960918913557 |
| 2023 | -1.0374388671916 | 15.314882460196 |
Methodology
The parent index of the STOXX Global Ageing Population Index is the STOXX Global Total Market Index. Companies, classified as belonging to a defined set of developed and emerging countries, that derive more than 50% of their most recent total annual revenue from sectors linked to the ageing population trend are highlighted as potential index components. The index excludes companies that are not compliant with the Sustainalytics Global Standards Screening assessment or are involved in Controversial Weapons and other controversial activities. Moreover, companies that display high ESG Controversy Ratings are also excluded.
The index applies liquidity and size screens and aims to have a minimum number of 80 components. It is adjusted equal-weighted and reviewed annually in June.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return USD | CH0325904321 | IXAGPOPU | IXAGPOPU INDEX | .IXAGPOPU |
| Price EUR | CH0325904305 | IXAGPOPE | .IXAGPOPE | |
| Gross Return EUR | CH0325904289 | IXAGPOPG | .IXAGPOPG | |
| Net Return EUR | CH0325904297 | IXAGPOPT | .IXAGPOPT | |
| Gross Return USD | CH0325904313 | IXAGPOPS | IXAGPOPS INDEX | .IXAGPOPS |
| Price USD | CH0325904339 | IXAGPOPK | IXAGPOPK INDEX | .IXAGPOPK |
Quick Facts
| Weighting | Adjusted Equal-weighted |
| Cap Factor | None |
| No. of components | Min. 80 |
| Review frequency | Annual in June |
| Calculation/distribution | Net Return (USD) in real time, others at day end |
| Base value/base date | 1000 on Jun. 20, 2011 |
| History | Daily index value since Jun. 20, 2011 |
| Inception date | Jun. 21, 2016 |
| 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 |
|---|---|---|---|
| AMERICAN EQ.INV.LF.HLDG. | Insurance | USA | 0.631% |
| ARGENX | Health Care | Belgium | 0.620% |
| APOLLO GLOBAL MANAGEMENT | Financial Services | USA | 0.615% |
| SCOR | Insurance | France | 0.615% |
| UBS GROUP | Financial Services | Switzerland | 0.611% |
| NEUROCRINE BIOSCIENCES | Health Care | USA | 0.597% |
| Daiwa Securities Group Inc. | Financial Services | Japan | 0.595% |
| AIRBNB A | Travel and Leisure | USA | 0.592% |
| LPL FINANCIAL HOLDINGS | Financial Services | USA | 0.591% |
| MetLife Inc. | Insurance | USA | 0.584% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.