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 | 9.3 | 0.0 | 0.0 | 0.1 | 0.0 | 0.9 | 0.0 | 21.6 |
| STOXX Global Total Market | 78,672.8 | 66,533.9 | 5.9 | 0.6 | 2,580.2 | 0.0 | 3.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Health Care | 47.2 |
|---|---|
| Insurance | 28.8 |
| Financial Services | 11.6 |
| Travel and Leisure | 4.2 |
| Consumer Products and Services | 3.3 |
| Personal Care, Drug and Grocery Stores | 2.5 |
| Banks | 1.2 |
| Retail | 0.7 |
| Industrial Goods and Services | 0.4 |
| Real Estate | 0.1 |
Country weighting
| USA | 53.9 |
|---|---|
| Japan | 8.6 |
| Australia | 4.3 |
| UK | 3.7 |
| Switzerland | 2.9 |
| France | 2.4 |
| Canada | 2.3 |
| Taiwan | 2.3 |
| Brazil | 2.2 |
| Germany | 2.2 |
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 | 4.4 | -2.2 | -7.7 | 6.2 | 16.8 | N/A | N/A | -7.8 | 2.1 | 3.2 |
| STOXX Global Total Market | 5.9 | 13.5 | 5.3 | 29.7 | 58.0 | N/A | N/A | 5.3 | 9.1 | 9.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Ageing Population | N/A | N/A | 11.9 | 14.0 | 18.0 | N/A | N/A | -0.7 | 0.1 | 0.2 |
| STOXX Global Total Market | N/A | N/A | 11.3 | 13.4 | 16.9 | N/A | N/A | 0.4 | 0.6 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Ageing Population | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 7.7 | 5.8 | 5.8 | 6.1 | 6.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Ageing Population | 1.1 | 0.9 | 0.9 | 0.9 | 1.0 | -2.2 | -2.8 | -2.3 | -1.1 | -1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 30, 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 | 49.9 | 18.9 | 13.4 | 11.7 | 1.7 | 1.4 | 1.0 | 13.8 |
| STOXX Global Total Market | -1.0 | 13.9 | 13.9 | 13.2 | 0.1 | 1.8 | 1.3 | 6.2 |
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 | 1007.63 |
| 1309305600000 | 1017.27 |
| 1309392000000 | 1022.89 |
| 1309478400000 | 1036.72 |
| 1309737600000 | 1039.04 |
| 1309824000000 | 1040.58 |
| 1309910400000 | 1049.66 |
| 1309996800000 | 1053.99 |
| 1310083200000 | 1056.44 |
| 1310342400000 | 1051.19 |
| 1310428800000 | 1043.12 |
| 1310515200000 | 1039.89 |
| 1310601600000 | 1032.19 |
| 1310688000000 | 1033.51 |
| 1310947200000 | 1025.27 |
| 1311033600000 | 1028.9 |
| 1311120000000 | 1034.13 |
| 1311206400000 | 1035.88 |
| 1311292800000 | 1041.47 |
| 1311552000000 | 1033.64 |
| 1311638400000 | 1025.75 |
| 1311724800000 | 1012.45 |
| 1311811200000 | 1014.69 |
| 1311897600000 | 1007.97 |
| 1312156800000 | 1008.16 |
| 1312243200000 | 982.63 |
| 1312329600000 | 969.8 |
| 1312416000000 | 935.85 |
| 1312502400000 | 913.62 |
| 1312761600000 | 856.48 |
| 1312848000000 | 875.65 |
| 1312934400000 | 856.19 |
| 1313020800000 | 880.8 |
| 1313107200000 | 891.54 |
| 1313366400000 | 900.74 |
| 1313452800000 | 898.82 |
| 1313539200000 | 898.15 |
| 1313625600000 | 869.15 |
| 1313712000000 | 850.58 |
| 1313971200000 | 849.26 |
| 1314057600000 | 869.3 |
| 1314144000000 | 875.73 |
| 1314230400000 | 866.8 |
| 1314316800000 | 873.21 |
| 1314576000000 | 888.75 |
| 1314662400000 | 900.16 |
| 1314748800000 | 915.98 |
| 1314835200000 | 916.88 |
| 1314921600000 | 898.73 |
| 1315180800000 | 887.69 |
| 1315267200000 | 883.36 |
| 1315353600000 | 911.01 |
| 1315440000000 | 907.05 |
| 1315526400000 | 900.14 |
| 1315785600000 | 896.39 |
| 1315872000000 | 898.27 |
| 1315958400000 | 899.58 |
| 1316044800000 | 905.73 |
| 1316131200000 | 917.68 |
| 1316390400000 | 908.17 |
| 1316476800000 | 904.43 |
| 1316563200000 | 886.71 |
| 1316649600000 | 865.65 |
| 1316736000000 | 863.18 |
| 1316995200000 | 873.03 |
| 1317081600000 | 888.96 |
| 1317168000000 | 878.34 |
| 1317254400000 | 884.89 |
| 1317340800000 | 881.07 |
| 1317600000000 | 859.2 |
| 1317686400000 | 860.54 |
| 1317772800000 | 871.62 |
| 1317859200000 | 890.66 |
| 1317945600000 | 885.68 |
| 1318204800000 | 897.44 |
| 1318291200000 | 901.84 |
| 1318377600000 | 906.03 |
| 1318464000000 | 909.48 |
| 1318550400000 | 908.11 |
| 1318809600000 | 902.67 |
| 1318896000000 | 909.96 |
| 1318982400000 | 903.93 |
| 1319068800000 | 902.48 |
| 1319155200000 | 911.32 |
| 1319414400000 | 932.28 |
| 1319500800000 | 917.27 |
| 1319587200000 | 928.63 |
| 1319673600000 | 944.35 |
| 1319760000000 | 944.24 |
| 1320019200000 | 936.37 |
| 1320105600000 | 918.28 |
| 1320192000000 | 919.01 |
| 1320278400000 | 930.74 |
| 1320364800000 | 929.79 |
| 1320624000000 | 929.94 |
| 1320710400000 | 932.42 |
| 1320796800000 | 921.7 |
| 1320883200000 | 916.55 |
| 1320969600000 | 927.86 |
| 1321228800000 | 930.52 |
| 1321315200000 | 933.89 |
| 1321401600000 | 919.04 |
| 1321488000000 | 908.31 |
| 1321574400000 | 902.18 |
| 1321833600000 | 889.14 |
| 1321920000000 | 883.15 |
| 1322006400000 | 872.01 |
| 1322092800000 | 873.11 |
| 1322179200000 | 872.24 |
| 1322438400000 | 897.29 |
| 1322524800000 | 902.66 |
| 1322611200000 | 925.41 |
| 1322697600000 | 928.67 |
| 1322784000000 | 933.34 |
| 1323043200000 | 943.11 |
| 1323129600000 | 942.45 |
| 1323216000000 | 945.39 |
| 1323302400000 | 930.8 |
| 1323388800000 | 934.17 |
| 1323648000000 | 931.33 |
| 1323734400000 | 929.14 |
| 1323820800000 | 923.72 |
| 1323907200000 | 926.23 |
| 1323993600000 | 928.13 |
| 1324252800000 | 917.5 |
| 1324339200000 | 934.14 |
| 1324425600000 | 949.16 |
| 1324512000000 | 955.29 |
| 1324598400000 | 964.58 |
| 1324944000000 | 964.75 |
| 1325030400000 | 960.72 |
| 1325116800000 | 970.77 |
| 1325203200000 | 969.3 |
| 1325462400000 | 970.66 |
| 1325548800000 | 979.65 |
| 1325635200000 | 984.04 |
| 1325721600000 | 990.83 |
| 1325808000000 | 993.44 |
| 1326067200000 | 991.32 |
| 1326153600000 | 1003.25 |
| 1326240000000 | 1014.91 |
| 1326326400000 | 1009.23 |
| 1326412800000 | 1015.13 |
| 1326672000000 | 1014.03 |
| 1326758400000 | 1016.88 |
| 1326844800000 | 1019.48 |
| 1326931200000 | 1025.09 |
| 1327017600000 | 1027.2 |
| 1327276800000 | 1023.94 |
| 1327363200000 | 1029.17 |
| 1327449600000 | 1034.03 |
| 1327536000000 | 1022.18 |
| 1327622400000 | 1025.77 |
| 1327881600000 | 1020.83 |
| 1327968000000 | 1028.14 |
| 1328054400000 | 1038.47 |
| 1328140800000 | 1045.68 |
| 1328227200000 | 1061.37 |
| 1328486400000 | 1064.35 |
| 1328572800000 | 1053.05 |
| 1328659200000 | 1054.58 |
| 1328745600000 | 1049.27 |
| 1328832000000 | 1047.78 |
| 1329091200000 | 1056.41 |
| 1329177600000 | 1054.85 |
| 1329264000000 | 1063.56 |
| 1329350400000 | 1066.48 |
| 1329436800000 | 1059 |
| 1329696000000 | 1055.38 |
| 1329782400000 | 1051.34 |
| 1329868800000 | 1050.75 |
| 1329955200000 | 1052.29 |
| 1330041600000 | 1045.17 |
| 1330300800000 | 1047.28 |
| 1330387200000 | 1049.85 |
| 1330473600000 | 1052.09 |
| 1330560000000 | 1058.09 |
| 1330646400000 | 1066.23 |
| 1330905600000 | 1059.78 |
| 1330992000000 | 1046.48 |
| 1331078400000 | 1049.62 |
| 1331164800000 | 1051.92 |
| 1331251200000 | 1067.08 |
| 1331510400000 | 1061.25 |
| 1331596800000 | 1081.77 |
| 1331683200000 | 1090.53 |
| 1331769600000 | 1097.39 |
| 1331856000000 | 1093.74 |
| 1332115200000 | 1089.97 |
| 1332201600000 | 1084.38 |
| 1332288000000 | 1086.08 |
| 1332374400000 | 1079.61 |
| 1332460800000 | 1079.23 |
| 1332720000000 | 1087.53 |
| 1332806400000 | 1086.6 |
| 1332892800000 | 1083.5 |
| 1332979200000 | 1076.08 |
| 1333065600000 | 1078.35 |
| 1333324800000 | 1088.52 |
| 1333411200000 | 1086.21 |
| 1333497600000 | 1084.22 |
| 1333584000000 | 1087.05 |
| 1334016000000 | 1055.96 |
| 1334102400000 | 1060.2 |
| 1334188800000 | 1070.92 |
| 1334275200000 | 1067.94 |
| 1334534400000 | 1066.01 |
| 1334620800000 | 1076.12 |
| 1334707200000 | 1076.72 |
| 1334793600000 | 1075.88 |
| 1334880000000 | 1075.01 |
| 1335139200000 | 1066.79 |
| 1335225600000 | 1064.17 |
| 1335312000000 | 1079.36 |
| 1335398400000 | 1081.66 |
| 1335484800000 | 1088.5 |
| 1335744000000 | 1087.24 |
| 1335830400000 | 1087.64 |
| 1335916800000 | 1094.85 |
| 1336003200000 | 1086.69 |
| 1336089600000 | 1075.09 |
| 1336348800000 | 1074.19 |
| 1336435200000 | 1072.37 |
| 1336521600000 | 1067.66 |
| 1336608000000 | 1071.74 |
| 1336694400000 | 1072.38 |
| 1336953600000 | 1066.51 |
| 1337040000000 | 1063.26 |
| 1337126400000 | 1056.74 |
| 1337212800000 | 1044.36 |
| 1337299200000 | 1027.21 |
| 1337558400000 | 1037.69 |
| 1337644800000 | 1046.49 |
| 1337731200000 | 1049.5 |
| 1337817600000 | 1056.26 |
| 1337904000000 | 1061.84 |
| 1338163200000 | 1060.63 |
| 1338249600000 | 1069.18 |
| 1338336000000 | 1062.36 |
| 1338422400000 | 1065.49 |
| 1338508800000 | 1041.29 |
| 1338768000000 | 1024.35 |
| 1338854400000 | 1037.13 |
| 1338940800000 | 1056.17 |
| 1339027200000 | 1054.75 |
| 1339113600000 | 1062.64 |
| 1339372800000 | 1054.03 |
| 1339459200000 | 1062.43 |
| 1339545600000 | 1050.41 |
| 1339632000000 | 1057.25 |
| 1339718400000 | 1067.75 |
| 1339977600000 | 1076.38 |
| 1340064000000 | 1081.46 |
| 1340150400000 | 1087.75 |
| 1340236800000 | 1083.22 |
| 1340323200000 | 1088.45 |
| 1340582400000 | 1075.32 |
| 1340668800000 | 1079.94 |
| 1340755200000 | 1093.62 |
| 1340841600000 | 1098.89 |
| 1340928000000 | 1109.9 |
| 1341187200000 | 1127.99 |
| 1341273600000 | 1134.88 |
| 1341360000000 | 1142.59 |
| 1341446400000 | 1148.81 |
| 1341532800000 | 1146 |
| 1341792000000 | 1141.96 |
| 1341878400000 | 1140.76 |
| 1341964800000 | 1140.84 |
| 1342051200000 | 1135.69 |
| 1342137600000 | 1144.79 |
| 1342396800000 | 1148.01 |
| 1342483200000 | 1155.54 |
| 1342569600000 | 1154.77 |
| 1342656000000 | 1160.55 |
| 1342742400000 | 1153.8 |
| 1343001600000 | 1132.06 |
| 1343088000000 | 1126.2 |
| 1343174400000 | 1123.18 |
| 1343260800000 | 1125.04 |
| 1343347200000 | 1138.9 |
| 1343606400000 | 1154.85 |
| 1343692800000 | 1146.29 |
| 1343779200000 | 1142.87 |
| 1343865600000 | 1142.94 |
| 1343952000000 | 1145.52 |
| 1344211200000 | 1148.1 |
| 1344297600000 | 1155.39 |
| 1344384000000 | 1160.28 |
| 1344470400000 | 1168.81 |
| 1344556800000 | 1168.34 |
| 1344816000000 | 1163.89 |
| 1344902400000 | 1170.52 |
| 1344988800000 | 1177.62 |
| 1345075200000 | 1176.76 |
| 1345161600000 | 1184.14 |
| 1345420800000 | 1180.4 |
| 1345507200000 | 1176.17 |
| 1345593600000 | 1173.63 |
| 1345680000000 | 1162.81 |
| 1345766400000 | 1166.34 |
| 1346025600000 | 1167.83 |
| 1346112000000 | 1162.59 |
| 1346198400000 | 1168.81 |
| 1346284800000 | 1165 |
| 1346371200000 | 1160.95 |
| 1346630400000 | 1164.83 |
| 1346716800000 | 1169.87 |
| 1346803200000 | 1166.07 |
| 1346889600000 | 1182.93 |
| 1346976000000 | 1181.67 |
| 1347235200000 | 1178.13 |
| 1347321600000 | 1178.14 |
| 1347408000000 | 1180.85 |
| 1347494400000 | 1187.74 |
| 1347580800000 | 1185.37 |
| 1347840000000 | 1182.76 |
| 1347926400000 | 1183.09 |
| 1348012800000 | 1183.93 |
| 1348099200000 | 1185.98 |
| 1348185600000 | 1188.46 |
| 1348444800000 | 1194.43 |
| 1348531200000 | 1187.66 |
| 1348617600000 | 1184.95 |
| 1348704000000 | 1194.85 |
| 1348790400000 | 1191.37 |
| 1349049600000 | 1192.71 |
| 1349136000000 | 1193.09 |
| 1349222400000 | 1196.33 |
| 1349308800000 | 1197.29 |
| 1349395200000 | 1197.97 |
| 1349654400000 | 1196.64 |
| 1349740800000 | 1192.99 |
| 1349827200000 | 1185.2 |
| 1349913600000 | 1187.09 |
| 1350000000000 | 1185.43 |
| 1350259200000 | 1191.93 |
| 1350345600000 | 1196.7 |
| 1350432000000 | 1197.75 |
| 1350518400000 | 1197.25 |
| 1350604800000 | 1187.32 |
| 1350864000000 | 1184.81 |
| 1350950400000 | 1179.8 |
| 1351036800000 | 1178.73 |
| 1351123200000 | 1187.71 |
| 1351209600000 | 1184.04 |
| 1351468800000 | 1182.39 |
| 1351555200000 | 1180.57 |
| 1351641600000 | 1182.3 |
| 1351728000000 | 1196.04 |
| 1351814400000 | 1201.22 |
| 1352073600000 | 1206.22 |
| 1352160000000 | 1208.78 |
| 1352246400000 | 1200.62 |
| 1352332800000 | 1189.81 |
| 1352419200000 | 1193.44 |
| 1352678400000 | 1194.18 |
| 1352764800000 | 1189.6 |
| 1352851200000 | 1174.44 |
| 1352937600000 | 1163.43 |
| 1353024000000 | 1173.53 |
| 1353283200000 | 1185.99 |
| 1353369600000 | 1190.14 |
| 1353456000000 | 1189.05 |
| 1353542400000 | 1188.41 |
| 1353628800000 | 1191.99 |
| 1353888000000 | 1190.07 |
| 1353974400000 | 1192.62 |
| 1354060800000 | 1196.75 |
| 1354147200000 | 1203.49 |
| 1354233600000 | 1201.37 |
| 1354492800000 | 1196.19 |
| 1354579200000 | 1199.58 |
| 1354665600000 | 1204.54 |
| 1354752000000 | 1217.47 |
| 1354838400000 | 1222.79 |
| 1355097600000 | 1223.58 |
| 1355184000000 | 1225.59 |
| 1355270400000 | 1225.61 |
| 1355356800000 | 1219.47 |
| 1355443200000 | 1214.83 |
| 1355702400000 | 1218.42 |
| 1355788800000 | 1225.29 |
| 1355875200000 | 1225.62 |
| 1355961600000 | 1231.3 |
| 1356048000000 | 1227.1 |
| 1356307200000 | 1222.37 |
| 1356566400000 | 1221.13 |
| 1356652800000 | 1216.45 |
| 1356912000000 | 1228.29 |
| 1357084800000 | 1247.88 |
| 1357171200000 | 1264.51 |
| 1357257600000 | 1274.15 |
| 1357516800000 | 1274.19 |
| 1357603200000 | 1274.87 |
| 1357689600000 | 1284.82 |
| 1357776000000 | 1274.97 |
| 1357862400000 | 1263.58 |
| 1358121600000 | 1265.12 |
| 1358208000000 | 1270.26 |
| 1358294400000 | 1271.87 |
| 1358380800000 | 1274.03 |
| 1358467200000 | 1283.87 |
| 1358726400000 | 1283.7 |
| 1358812800000 | 1292.31 |
| 1358899200000 | 1284.16 |
| 1358985600000 | 1280.93 |
| 1359072000000 | 1281.86 |
| 1359331200000 | 1281.45 |
| 1359417600000 | 1280.7 |
| 1359504000000 | 1275.49 |
| 1359590400000 | 1276.14 |
| 1359676800000 | 1273.03 |
| 1359936000000 | 1271.5 |
| 1360022400000 | 1278.03 |
| 1360108800000 | 1282.1 |
| 1360195200000 | 1292.61 |
| 1360281600000 | 1298.08 |
| 1360540800000 | 1295.11 |
| 1360627200000 | 1295.57 |
| 1360713600000 | 1300.87 |
| 1360800000000 | 1308.31 |
| 1360886400000 | 1304.46 |
| 1361145600000 | 1305.61 |
| 1361232000000 | 1315.11 |
| 1361318400000 | 1308.17 |
| 1361404800000 | 1306.2 |
| 1361491200000 | 1322.64 |
| 1361750400000 | 1307.43 |
| 1361836800000 | 1313.46 |
| 1361923200000 | 1320.19 |
| 1362009600000 | 1330.74 |
| 1362096000000 | 1339.89 |
| 1362355200000 | 1341.41 |
| 1362441600000 | 1352.24 |
| 1362528000000 | 1360.66 |
| 1362614400000 | 1355.62 |
| 1362700800000 | 1372.68 |
| 1362960000000 | 1375.05 |
| 1363046400000 | 1372.39 |
| 1363132800000 | 1380 |
| 1363219200000 | 1386.39 |
| 1363305600000 | 1382.99 |
| 1363564800000 | 1378.2 |
| 1363651200000 | 1379.91 |
| 1363737600000 | 1380.59 |
| 1363824000000 | 1379.1 |
| 1363910400000 | 1373.65 |
| 1364169600000 | 1384.8 |
| 1364256000000 | 1394.49 |
| 1364342400000 | 1401.82 |
| 1364428800000 | 1401.54 |
| 1364860800000 | 1398.8 |
| 1364947200000 | 1385.58 |
| 1365033600000 | 1380.09 |
| 1365120000000 | 1355.96 |
| 1365379200000 | 1364.43 |
| 1365465600000 | 1364.86 |
| 1365552000000 | 1379.64 |
| 1365638400000 | 1390.15 |
| 1365724800000 | 1390.1 |
| 1365984000000 | 1367.43 |
| 1366070400000 | 1372.52 |
| 1366156800000 | 1370.14 |
| 1366243200000 | 1360.1 |
| 1366329600000 | 1372.97 |
| 1366588800000 | 1382.46 |
| 1366675200000 | 1403.12 |
| 1366761600000 | 1408.04 |
| 1366848000000 | 1417.49 |
| 1366934400000 | 1412.59 |
| 1367193600000 | 1415.98 |
| 1367280000000 | 1416 |
| 1367366400000 | 1404.66 |
| 1367452800000 | 1425.62 |
| 1367539200000 | 1430.23 |
| 1367798400000 | 1438.8 |
| 1367884800000 | 1445.7 |
| 1367971200000 | 1447.29 |
| 1368057600000 | 1445.41 |
| 1368144000000 | 1460.95 |
| 1368403200000 | 1463.9 |
| 1368489600000 | 1476.74 |
| 1368576000000 | 1489.96 |
| 1368662400000 | 1479.06 |
| 1368748800000 | 1491.38 |
| 1369008000000 | 1488.8 |
| 1369094400000 | 1486.59 |
| 1369180800000 | 1475.94 |
| 1369267200000 | 1452.79 |
| 1369353600000 | 1446.56 |
| 1369612800000 | 1444.16 |
| 1369699200000 | 1463.72 |
| 1369785600000 | 1445.95 |
| 1369872000000 | 1441.38 |
| 1369958400000 | 1438.63 |
| 1370217600000 | 1422.67 |
| 1370304000000 | 1417.65 |
| 1370390400000 | 1396.24 |
| 1370476800000 | 1390.24 |
| 1370563200000 | 1405.16 |
| 1370822400000 | 1411.99 |
| 1370908800000 | 1394.58 |
| 1370995200000 | 1385.19 |
| 1371081600000 | 1393.8 |
| 1371168000000 | 1391.42 |
| 1371427200000 | 1401.22 |
| 1371513600000 | 1403.08 |
| 1371600000000 | 1394.43 |
| 1371686400000 | 1371.16 |
| 1371772800000 | 1372.95 |
| 1372032000000 | 1360.29 |
| 1372118400000 | 1370.25 |
| 1372204800000 | 1391.49 |
| 1372291200000 | 1409.54 |
| 1372377600000 | 1414.85 |
| 1372636800000 | 1429.21 |
| 1372723200000 | 1428.56 |
| 1372809600000 | 1423.18 |
| 1372896000000 | 1437.21 |
| 1372982400000 | 1450.99 |
| 1373241600000 | 1448.85 |
| 1373328000000 | 1470.03 |
| 1373414400000 | 1470.55 |
| 1373500800000 | 1473.2 |
| 1373587200000 | 1478.08 |
| 1373846400000 | 1484.7 |
| 1373932800000 | 1476.47 |
| 1374019200000 | 1482.89 |
| 1374105600000 | 1491.21 |
| 1374192000000 | 1481.98 |
| 1374451200000 | 1487.76 |
| 1374537600000 | 1486.31 |
| 1374624000000 | 1481.6 |
| 1374710400000 | 1482.69 |
| 1374796800000 | 1478.11 |
| 1375056000000 | 1467.03 |
| 1375142400000 | 1472.17 |
| 1375228800000 | 1466.29 |
| 1375315200000 | 1486.67 |
| 1375401600000 | 1491.29 |
| 1375660800000 | 1497.87 |
| 1375747200000 | 1484.14 |
| 1375833600000 | 1470.92 |
| 1375920000000 | 1474.88 |
| 1376006400000 | 1476.51 |
| 1376265600000 | 1477.02 |
| 1376352000000 | 1485.41 |
| 1376438400000 | 1482.98 |
| 1376524800000 | 1462.1 |
| 1376611200000 | 1452.88 |
| 1376870400000 | 1442.23 |
| 1376956800000 | 1430.55 |
| 1377043200000 | 1428.92 |
| 1377129600000 | 1437.09 |
| 1377216000000 | 1439.09 |
| 1377475200000 | 1443.75 |
| 1377561600000 | 1415.58 |
| 1377648000000 | 1410.96 |
| 1377734400000 | 1428.44 |
| 1377820800000 | 1423.91 |
| 1378080000000 | 1431.85 |
| 1378166400000 | 1442.92 |
| 1378252800000 | 1449.84 |
| 1378339200000 | 1462.76 |
| 1378425600000 | 1463.67 |
| 1378684800000 | 1471.65 |
| 1378771200000 | 1485.27 |
| 1378857600000 | 1487.18 |
| 1378944000000 | 1485.04 |
| 1379030400000 | 1491.54 |
| 1379289600000 | 1497.21 |
| 1379376000000 | 1498.7 |
| 1379462400000 | 1504.05 |
| 1379548800000 | 1493.19 |
| 1379635200000 | 1486.05 |
| 1379894400000 | 1485.25 |
| 1379980800000 | 1483.58 |
| 1380067200000 | 1481.29 |
| 1380153600000 | 1487.38 |
| 1380240000000 | 1483.69 |
| 1380499200000 | 1476.57 |
| 1380585600000 | 1491.35 |
| 1380672000000 | 1482.68 |
| 1380758400000 | 1477.6 |
| 1380844800000 | 1485.35 |
| 1381104000000 | 1474.73 |
| 1381190400000 | 1461.79 |
| 1381276800000 | 1462.1 |
| 1381363200000 | 1480.38 |
| 1381449600000 | 1488.69 |
| 1381708800000 | 1489.23 |
| 1381795200000 | 1495.4 |
| 1381881600000 | 1509.69 |
| 1381968000000 | 1506.82 |
| 1382054400000 | 1509.49 |
| 1382313600000 | 1510.27 |
| 1382400000000 | 1507.19 |
| 1382486400000 | 1501.99 |
| 1382572800000 | 1503.89 |
| 1382659200000 | 1503.47 |
| 1382918400000 | 1504.3 |
| 1383004800000 | 1508.75 |
| 1383091200000 | 1505.22 |
| 1383177600000 | 1518.92 |
| 1383264000000 | 1526.7 |
| 1383523200000 | 1527.35 |
| 1383609600000 | 1525.83 |
| 1383696000000 | 1520.35 |
| 1383782400000 | 1519.05 |
| 1383868800000 | 1528.24 |
| 1384128000000 | 1528.27 |
| 1384214400000 | 1524.84 |
| 1384300800000 | 1528.64 |
| 1384387200000 | 1533.02 |
| 1384473600000 | 1540.11 |
| 1384732800000 | 1540.22 |
| 1384819200000 | 1536.99 |
| 1384905600000 | 1542.5 |
| 1384992000000 | 1544.77 |
| 1385078400000 | 1547.15 |
| 1385337600000 | 1553.05 |
| 1385424000000 | 1549.5 |
| 1385510400000 | 1549.95 |
| 1385596800000 | 1551.47 |
| 1385683200000 | 1552.06 |
| 1385942400000 | 1557.39 |
| 1386028800000 | 1545.93 |
| 1386115200000 | 1539.19 |
| 1386201600000 | 1525.53 |
| 1386288000000 | 1530.4 |
| 1386547200000 | 1530.96 |
| 1386633600000 | 1525.62 |
| 1386720000000 | 1506.91 |
| 1386806400000 | 1503.5 |
| 1386892800000 | 1506.91 |
| 1387152000000 | 1511.12 |
| 1387238400000 | 1509.16 |
| 1387324800000 | 1520.83 |
| 1387411200000 | 1529.34 |
| 1387497600000 | 1539.58 |
| 1387756800000 | 1546.94 |
| 1387843200000 | 1551.25 |
| 1388102400000 | 1551.51 |
| 1388361600000 | 1552.92 |
| 1388448000000 | 1559.81 |
| 1388620800000 | 1564.49 |
| 1388707200000 | 1570.73 |
| 1388966400000 | 1564.46 |
| 1389052800000 | 1576.69 |
| 1389139200000 | 1589.31 |
| 1389225600000 | 1593.53 |
| 1389312000000 | 1597.42 |
| 1389571200000 | 1593.33 |
| 1389657600000 | 1594.48 |
| 1389744000000 | 1608.54 |
| 1389830400000 | 1608.98 |
| 1389916800000 | 1612.47 |
| 1390176000000 | 1609.98 |
| 1390262400000 | 1615.3 |
| 1390348800000 | 1615.58 |
| 1390435200000 | 1589.58 |
| 1390521600000 | 1560.14 |
| 1390780800000 | 1542.48 |
| 1390867200000 | 1556.84 |
| 1390953600000 | 1558.44 |
| 1391040000000 | 1571.39 |
| 1391126400000 | 1574.52 |
| 1391385600000 | 1537.27 |
| 1391472000000 | 1530.8 |
| 1391558400000 | 1525.02 |
| 1391644800000 | 1533.33 |
| 1391731200000 | 1551.78 |
| 1391990400000 | 1554.56 |
| 1392076800000 | 1565.12 |
| 1392163200000 | 1584.06 |
| 1392249600000 | 1581.59 |
| 1392336000000 | 1583.44 |
| 1392595200000 | 1588.01 |
| 1392681600000 | 1595.88 |
| 1392768000000 | 1592.63 |
| 1392854400000 | 1594.25 |
| 1392940800000 | 1600.15 |
| 1393200000000 | 1610.79 |
| 1393286400000 | 1611.03 |
| 1393372800000 | 1616.86 |
| 1393459200000 | 1615.72 |
| 1393545600000 | 1600.48 |
| 1393804800000 | 1588.68 |
| 1393891200000 | 1612.28 |
| 1393977600000 | 1618.8 |
| 1394064000000 | 1609.71 |
| 1394150400000 | 1604.56 |
| 1394409600000 | 1596.66 |
| 1394496000000 | 1594.99 |
| 1394582400000 | 1583.1 |
| 1394668800000 | 1571.03 |
| 1394755200000 | 1558.67 |
| 1395014400000 | 1565.67 |
| 1395100800000 | 1583.63 |
| 1395187200000 | 1584.01 |
| 1395273600000 | 1590.06 |
| 1395360000000 | 1582.08 |
| 1395619200000 | 1577.81 |
| 1395705600000 | 1581.55 |
| 1395792000000 | 1578.61 |
| 1395878400000 | 1584.66 |
| 1395964800000 | 1586.69 |
| 1396224000000 | 1596.95 |
| 1396310400000 | 1607.02 |
| 1396396800000 | 1610.63 |
| 1396483200000 | 1611.31 |
| 1396569600000 | 1601.69 |
| 1396828800000 | 1579.94 |
| 1396915200000 | 1572.46 |
| 1397001600000 | 1582.19 |
| 1397088000000 | 1561.89 |
| 1397174400000 | 1538.3 |
| 1397433600000 | 1543.4 |
| 1397520000000 | 1542.26 |
| 1397606400000 | 1558.54 |
| 1397692800000 | 1561.18 |
| 1398124800000 | 1580.94 |
| 1398211200000 | 1574.42 |
| 1398297600000 | 1575.91 |
| 1398384000000 | 1565.03 |
| 1398643200000 | 1558.53 |
| 1398729600000 | 1574.3 |
| 1398816000000 | 1569.97 |
| 1398902400000 | 1578.72 |
| 1398988800000 | 1581.33 |
| 1399248000000 | 1580 |
| 1399334400000 | 1569.89 |
| 1399420800000 | 1566.48 |
| 1399507200000 | 1575.13 |
| 1399593600000 | 1585.1 |
| 1399852800000 | 1597.46 |
| 1399939200000 | 1602.42 |
| 1400025600000 | 1599.71 |
| 1400112000000 | 1584.94 |
| 1400198400000 | 1583.45 |
| 1400457600000 | 1587.55 |
| 1400544000000 | 1584.13 |
| 1400630400000 | 1593.49 |
| 1400716800000 | 1606.81 |
| 1400803200000 | 1618.26 |
| 1401062400000 | 1618.5 |
| 1401148800000 | 1628.31 |
| 1401235200000 | 1629.39 |
| 1401321600000 | 1632.04 |
| 1401408000000 | 1627.26 |
| 1401667200000 | 1636.48 |
| 1401753600000 | 1635.25 |
| 1401840000000 | 1643.25 |
| 1401926400000 | 1652.83 |
| 1402012800000 | 1658.69 |
| 1402272000000 | 1663.73 |
| 1402358400000 | 1667.38 |
| 1402444800000 | 1667.11 |
| 1402531200000 | 1658.4 |
| 1402617600000 | 1656.24 |
| 1402876800000 | 1649.56 |
| 1402963200000 | 1656.4 |
| 1403049600000 | 1658.44 |
| 1403136000000 | 1659.09 |
| 1403222400000 | 1666.16 |
| 1403481600000 | 1662.32 |
| 1403568000000 | 1656.29 |
| 1403654400000 | 1650.63 |
| 1403740800000 | 1658.67 |
| 1403827200000 | 1656.06 |
| 1404086400000 | 1653.23 |
| 1404172800000 | 1664.76 |
| 1404259200000 | 1670.16 |
| 1404345600000 | 1680.18 |
| 1404432000000 | 1684.92 |
| 1404691200000 | 1675.27 |
| 1404777600000 | 1662.09 |
| 1404864000000 | 1658.32 |
| 1404950400000 | 1655.27 |
| 1405036800000 | 1656.46 |
| 1405296000000 | 1665.21 |
| 1405382400000 | 1666.96 |
| 1405468800000 | 1676 |
| 1405555200000 | 1668.94 |
| 1405641600000 | 1675.89 |
| 1405900800000 | 1672.35 |
| 1405987200000 | 1693.53 |
| 1406073600000 | 1703.33 |
| 1406160000000 | 1706.32 |
| 1406246400000 | 1709.71 |
| 1406505600000 | 1712.46 |
| 1406592000000 | 1713.02 |
| 1406678400000 | 1715.6 |
| 1406764800000 | 1699.53 |
| 1406851200000 | 1686.24 |
| 1407110400000 | 1691.11 |
| 1407196800000 | 1691.56 |
| 1407283200000 | 1688.37 |
| 1407369600000 | 1682.68 |
| 1407456000000 | 1673.35 |
| 1407715200000 | 1693.39 |
| 1407801600000 | 1699.88 |
| 1407888000000 | 1708.28 |
| 1407974400000 | 1718.95 |
| 1408060800000 | 1715.2 |
| 1408320000000 | 1729.03 |
| 1408406400000 | 1738.26 |
| 1408492800000 | 1740.65 |
| 1408579200000 | 1745.16 |
| 1408665600000 | 1752.24 |
| 1408924800000 | 1763.15 |
| 1409011200000 | 1768.88 |
| 1409097600000 | 1774.07 |
| 1409184000000 | 1770.8 |
| 1409270400000 | 1773.24 |
| 1409529600000 | 1778.9 |
| 1409616000000 | 1775.99 |
| 1409702400000 | 1779.51 |
| 1409788800000 | 1795.93 |
| 1409875200000 | 1795.85 |
| 1410134400000 | 1793.85 |
| 1410220800000 | 1788.93 |
| 1410307200000 | 1788.53 |
| 1410393600000 | 1785.9 |
| 1410480000000 | 1775.96 |
| 1410739200000 | 1765.49 |
| 1410825600000 | 1764.22 |
| 1410912000000 | 1768.68 |
| 1410998400000 | 1777.52 |
| 1411084800000 | 1787.77 |
| 1411344000000 | 1776.56 |
| 1411430400000 | 1760.73 |
| 1411516800000 | 1777.96 |
| 1411603200000 | 1773.08 |
| 1411689600000 | 1779.27 |
| 1411948800000 | 1773.94 |
| 1412035200000 | 1770.76 |
| 1412121600000 | 1758.58 |
| 1412208000000 | 1747.01 |
| 1412294400000 | 1775.96 |
| 1412553600000 | 1774.17 |
| 1412640000000 | 1752.1 |
| 1412726400000 | 1746.2 |
| 1412812800000 | 1732.08 |
| 1412899200000 | 1718.89 |
| 1413158400000 | 1696.92 |
| 1413244800000 | 1698.49 |
| 1413331200000 | 1674.59 |
| 1413417600000 | 1668.8 |
| 1413504000000 | 1685.26 |
| 1413763200000 | 1699.89 |
| 1413849600000 | 1729.21 |
| 1413936000000 | 1742.5 |
| 1414022400000 | 1753.9 |
| 1414108800000 | 1762.07 |
| 1414368000000 | 1759.07 |
| 1414454400000 | 1772.93 |
| 1414540800000 | 1779.4 |
| 1414627200000 | 1801.06 |
| 1414713600000 | 1831.29 |
| 1414972800000 | 1829.03 |
| 1415059200000 | 1820.16 |
| 1415145600000 | 1828.01 |
| 1415232000000 | 1827.64 |
| 1415318400000 | 1824.77 |
| 1415577600000 | 1833.96 |
| 1415664000000 | 1834.98 |
| 1415750400000 | 1829.2 |
| 1415836800000 | 1834.63 |
| 1415923200000 | 1829 |
| 1416182400000 | 1829.38 |
| 1416268800000 | 1833.37 |
| 1416355200000 | 1826.19 |
| 1416441600000 | 1826.55 |
| 1416528000000 | 1853.5 |
| 1416787200000 | 1861.62 |
| 1416873600000 | 1856.33 |
| 1416960000000 | 1861.69 |
| 1417046400000 | 1871.56 |
| 1417132800000 | 1872.2 |
| 1417392000000 | 1856.93 |
| 1417478400000 | 1879.46 |
| 1417564800000 | 1899.32 |
| 1417651200000 | 1888.63 |
| 1417737600000 | 1911.2 |
| 1417996800000 | 1915.66 |
| 1418083200000 | 1884.88 |
| 1418169600000 | 1868.72 |
| 1418256000000 | 1870.52 |
| 1418342400000 | 1842.89 |
| 1418601600000 | 1830.18 |
| 1418688000000 | 1813.24 |
| 1418774400000 | 1845.23 |
| 1418860800000 | 1887.67 |
| 1418947200000 | 1902.65 |
| 1419206400000 | 1910.43 |
| 1419292800000 | 1916.16 |
| 1419379200000 | 1916.45 |
| 1419811200000 | 1935.72 |
| 1419897600000 | 1932.7 |
| 1419984000000 | 1936.51 |
| 1420156800000 | 1946.24 |
| 1420416000000 | 1942.4 |
| 1420502400000 | 1926.07 |
| 1420588800000 | 1955.15 |
| 1420675200000 | 1986.91 |
| 1420761600000 | 1977.55 |
| 1421020800000 | 1974.39 |
| 1421107200000 | 1989.02 |
| 1421193600000 | 1982.94 |
| 1421280000000 | 2015.63 |
| 1421366400000 | 2037.92 |
| 1421625600000 | 2017.52 |
| 1421712000000 | 2030.42 |
| 1421798400000 | 2039.22 |
| 1421884800000 | 2081.35 |
| 1421971200000 | 2116.03 |
| 1422230400000 | 2125.07 |
| 1422316800000 | 2100.42 |
| 1422403200000 | 2100.37 |
| 1422489600000 | 2098.32 |
| 1422576000000 | 2090.56 |
| 1422835200000 | 2087.7 |
| 1422921600000 | 2084.5 |
| 1423008000000 | 2088.46 |
| 1423094400000 | 2099.97 |
| 1423180800000 | 2105.14 |
| 1423440000000 | 2098.22 |
| 1423526400000 | 2112.62 |
| 1423612800000 | 2115.06 |
| 1423699200000 | 2128.17 |
| 1423785600000 | 2136.92 |
| 1424044800000 | 2135.27 |
| 1424131200000 | 2138.68 |
| 1424217600000 | 2157.14 |
| 1424304000000 | 2158.01 |
| 1424390400000 | 2169.99 |
| 1424649600000 | 2177.93 |
| 1424736000000 | 2185.89 |
| 1424822400000 | 2197.67 |
| 1424908800000 | 2227.35 |
| 1424995200000 | 2225.29 |
| 1425254400000 | 2237.1 |
| 1425340800000 | 2231.68 |
| 1425427200000 | 2247.17 |
| 1425513600000 | 2264.55 |
| 1425600000000 | 2287.06 |
| 1425859200000 | 2282.66 |
| 1425945600000 | 2282.55 |
| 1426032000000 | 2311.3 |
| 1426118400000 | 2332.55 |
| 1426204800000 | 2344.33 |
| 1426464000000 | 2352.59 |
| 1426550400000 | 2352.22 |
| 1426636800000 | 2363.73 |
| 1426723200000 | 2373.92 |
| 1426809600000 | 2365.37 |
| 1427068800000 | 2346.96 |
| 1427155200000 | 2348.09 |
| 1427241600000 | 2310.17 |
| 1427328000000 | 2301.26 |
| 1427414400000 | 2313.86 |
| 1427673600000 | 2344.14 |
| 1427760000000 | 2353.8 |
| 1427846400000 | 2348.53 |
| 1427932800000 | 2340.28 |
| 1428364800000 | 2360.69 |
| 1428451200000 | 2404.43 |
| 1428537600000 | 2436.33 |
| 1428624000000 | 2457.84 |
| 1428883200000 | 2468.52 |
| 1428969600000 | 2437.77 |
| 1429056000000 | 2452.56 |
| 1429142400000 | 2441.81 |
| 1429228800000 | 2404.52 |
| 1429488000000 | 2395.3 |
| 1429574400000 | 2413.14 |
| 1429660800000 | 2426.99 |
| 1429747200000 | 2414.91 |
| 1429833600000 | 2400.15 |
| 1430092800000 | 2395.53 |
| 1430179200000 | 2374.62 |
| 1430265600000 | 2325.08 |
| 1430352000000 | 2285.15 |
| 1430438400000 | 2282.83 |
| 1430697600000 | 2302.19 |
| 1430784000000 | 2277.4 |
| 1430870400000 | 2244.83 |
| 1430956800000 | 2263.88 |
| 1431043200000 | 2303.92 |
| 1431302400000 | 2321.67 |
| 1431388800000 | 2291.94 |
| 1431475200000 | 2276.08 |
| 1431561600000 | 2281.93 |
| 1431648000000 | 2279.08 |
| 1431907200000 | 2306.9 |
| 1431993600000 | 2364.28 |
| 1432080000000 | 2374.1 |
| 1432166400000 | 2366.68 |
| 1432252800000 | 2385.8 |
| 1432512000000 | 2385.59 |
| 1432598400000 | 2386.82 |
| 1432684800000 | 2394.4 |
| 1432771200000 | 2376.06 |
| 1432857600000 | 2352.78 |
| 1433116800000 | 2371.22 |
| 1433203200000 | 2323.16 |
| 1433289600000 | 2303.17 |
| 1433376000000 | 2286.89 |
| 1433462400000 | 2306.48 |
| 1433721600000 | 2286.86 |
| 1433808000000 | 2267.76 |
| 1433894400000 | 2281.05 |
| 1433980800000 | 2304.01 |
| 1434067200000 | 2294.17 |
| 1434326400000 | 2280.17 |
| 1434412800000 | 2283.77 |
| 1434499200000 | 2287.32 |
| 1434585600000 | 2277.88 |
| 1434672000000 | 2291.86 |
| 1434931200000 | 2301.84 |
| 1435017600000 | 2347.74 |
| 1435104000000 | 2335.94 |
| 1435190400000 | 2341.22 |
| 1435276800000 | 2349.44 |
| 1435536000000 | 2293.05 |
| 1435622400000 | 2313.31 |
| 1435708800000 | 2342.1 |
| 1435795200000 | 2339.16 |
| 1435881600000 | 2332.13 |
| 1436140800000 | 2310.96 |
| 1436227200000 | 2331.16 |
| 1436313600000 | 2270.84 |
| 1436400000000 | 2296.72 |
| 1436486400000 | 2301.26 |
| 1436745600000 | 2365.07 |
| 1436832000000 | 2380.85 |
| 1436918400000 | 2391.03 |
| 1437004800000 | 2418.53 |
| 1437091200000 | 2428.23 |
| 1437350400000 | 2426.72 |
| 1437436800000 | 2416.27 |
| 1437523200000 | 2419.49 |
| 1437609600000 | 2399.34 |
| 1437696000000 | 2381.2 |
| 1437955200000 | 2324.38 |
| 1438041600000 | 2343.7 |
| 1438128000000 | 2364.07 |
| 1438214400000 | 2382.04 |
| 1438300800000 | 2373.41 |
| 1438560000000 | 2386.78 |
| 1438646400000 | 2405.79 |
| 1438732800000 | 2419.55 |
| 1438819200000 | 2397.35 |
| 1438905600000 | 2382.47 |
| 1439164800000 | 2393.62 |
| 1439251200000 | 2352.05 |
| 1439337600000 | 2295.1 |
| 1439424000000 | 2313.09 |
| 1439510400000 | 2324.64 |
| 1439769600000 | 2335.08 |
| 1439856000000 | 2331.95 |
| 1439942400000 | 2304.01 |
| 1440028800000 | 2238.78 |
| 1440115200000 | 2166.76 |
| 1440374400000 | 2031.6 |
| 1440460800000 | 2069.38 |
| 1440547200000 | 2101.64 |
| 1440633600000 | 2177.89 |
| 1440720000000 | 2185.53 |
| 1440979200000 | 2172.87 |
| 1441065600000 | 2111.63 |
| 1441152000000 | 2125.66 |
| 1441238400000 | 2155.25 |
| 1441324800000 | 2117.02 |
| 1441584000000 | 2099.66 |
| 1441670400000 | 2120.16 |
| 1441756800000 | 2150.76 |
| 1441843200000 | 2136.74 |
| 1441929600000 | 2128.64 |
| 1442188800000 | 2130.57 |
| 1442275200000 | 2139.41 |
| 1442361600000 | 2155.34 |
| 1442448000000 | 2159.03 |
| 1442534400000 | 2137.03 |
| 1442793600000 | 2158.27 |
| 1442880000000 | 2143.88 |
| 1442966400000 | 2132.33 |
| 1443052800000 | 2091.85 |
| 1443139200000 | 2115.03 |
| 1443398400000 | 2073.39 |
| 1443484800000 | 2051.2 |
| 1443571200000 | 2091.81 |
| 1443657600000 | 2099.45 |
| 1443744000000 | 2101.81 |
| 1444003200000 | 2151.07 |
| 1444089600000 | 2140.08 |
| 1444176000000 | 2165.21 |
| 1444262400000 | 2153.58 |
| 1444348800000 | 2152.02 |
| 1444608000000 | 2157.97 |
| 1444694400000 | 2139.35 |
| 1444780800000 | 2117.54 |
| 1444867200000 | 2163.66 |
| 1444953600000 | 2172.96 |
| 1445212800000 | 2194.58 |
| 1445299200000 | 2187.48 |
| 1445385600000 | 2175.25 |
| 1445472000000 | 2198.44 |
| 1445558400000 | 2249.53 |
| 1445817600000 | 2250.76 |
| 1445904000000 | 2245.71 |
| 1445990400000 | 2259.21 |
| 1446076800000 | 2264.41 |
| 1446163200000 | 2251.54 |
| 1446422400000 | 2257.93 |
| 1446508800000 | 2275.85 |
| 1446595200000 | 2298.69 |
| 1446681600000 | 2301.58 |
| 1446768000000 | 2320.9 |
| 1447027200000 | 2305.04 |
| 1447113600000 | 2308.36 |
| 1447200000000 | 2306.96 |
| 1447286400000 | 2282.76 |
| 1447372800000 | 2274.4 |
| 1447632000000 | 2269.89 |
| 1447718400000 | 2302.21 |
| 1447804800000 | 2310.17 |
| 1447891200000 | 2309.3 |
| 1447977600000 | 2335.93 |
| 1448236800000 | 2342.22 |
| 1448323200000 | 2337.58 |
| 1448409600000 | 2350.81 |
| 1448496000000 | 2351.27 |
| 1448582400000 | 2348.69 |
| 1448841600000 | 2340.52 |
| 1448928000000 | 2356.88 |
| 1449014400000 | 2352.86 |
| 1449100800000 | 2273.06 |
| 1449187200000 | 2271.65 |
| 1449446400000 | 2274.65 |
| 1449532800000 | 2249.67 |
| 1449619200000 | 2221.3 |
| 1449705600000 | 2219.21 |
| 1449792000000 | 2177.63 |
| 1450051200000 | 2159.18 |
| 1450137600000 | 2199.32 |
| 1450224000000 | 2216.87 |
| 1450310400000 | 2241.32 |
| 1450396800000 | 2228.77 |
| 1450656000000 | 2222.37 |
| 1450742400000 | 2223.24 |
| 1450828800000 | 2261.36 |
| 1450915200000 | 2248.66 |
| 1451260800000 | 2248.01 |
| 1451347200000 | 2279.68 |
| 1451433600000 | 2269.12 |
| 1451520000000 | 2271.45 |
| 1451865600000 | 2235.11 |
| 1451952000000 | 2250.15 |
| 1452038400000 | 2221.4 |
| 1452124800000 | 2157.27 |
| 1452211200000 | 2131.31 |
| 1452470400000 | 2119.18 |
| 1452556800000 | 2118.48 |
| 1452643200000 | 2103.57 |
| 1452729600000 | 2085.09 |
| 1452816000000 | 2034.01 |
| 1453075200000 | 2027.64 |
| 1453161600000 | 2037.88 |
| 1453248000000 | 1995.02 |
| 1453334400000 | 2003.2 |
| 1453420800000 | 2057.31 |
| 1453680000000 | 2056.22 |
| 1453766400000 | 2055.58 |
| 1453852800000 | 2050.07 |
| 1453939200000 | 2023.4 |
| 1454025600000 | 2080.4 |
| 1454284800000 | 2081.13 |
| 1454371200000 | 2045.87 |
| 1454457600000 | 2011.12 |
| 1454544000000 | 1996.27 |
| 1454630400000 | 1967.56 |
| 1454889600000 | 1933.02 |
| 1454976000000 | 1878.84 |
| 1455062400000 | 1898.8 |
| 1455148800000 | 1845.87 |
| 1455235200000 | 1853.09 |
| 1455494400000 | 1902.78 |
| 1455580800000 | 1921.97 |
| 1455667200000 | 1952.01 |
| 1455753600000 | 1971.16 |
| 1455840000000 | 1964.82 |
| 1456099200000 | 2001.49 |
| 1456185600000 | 1990.35 |
| 1456272000000 | 1983.16 |
| 1456358400000 | 2000.09 |
| 1456444800000 | 2031.03 |
| 1456704000000 | 2040.75 |
| 1456790400000 | 2074.36 |
| 1456876800000 | 2103.63 |
| 1456963200000 | 2101.48 |
| 1457049600000 | 2099.64 |
| 1457308800000 | 2104.99 |
| 1457395200000 | 2071.95 |
| 1457481600000 | 2081.23 |
| 1457568000000 | 2056.8 |
| 1457654400000 | 2092.45 |
| 1457913600000 | 2109.2 |
| 1458000000000 | 2089.19 |
| 1458086400000 | 2094.54 |
| 1458172800000 | 2086.74 |
| 1458259200000 | 2103.48 |
| 1458518400000 | 2108.46 |
| 1458604800000 | 2116.51 |
| 1458691200000 | 2110.1 |
| 1458777600000 | 2100.44 |
| 1459209600000 | 2115.55 |
| 1459296000000 | 2114.43 |
| 1459382400000 | 2108.65 |
| 1459468800000 | 2105.13 |
| 1459728000000 | 2105.18 |
| 1459814400000 | 2077.36 |
| 1459900800000 | 2090.38 |
| 1459987200000 | 2078.24 |
| 1460073600000 | 2087.74 |
| 1460332800000 | 2086.93 |
| 1460419200000 | 2110.42 |
| 1460505600000 | 2158.73 |
| 1460592000000 | 2176.43 |
| 1460678400000 | 2167.49 |
| 1460937600000 | 2159.82 |
| 1461024000000 | 2170.96 |
| 1461110400000 | 2181.5 |
| 1461196800000 | 2192.12 |
| 1461283200000 | 2190.66 |
| 1461542400000 | 2180.11 |
| 1461628800000 | 2173.96 |
| 1461715200000 | 2173.53 |
| 1461801600000 | 2169.25 |
| 1461888000000 | 2139.05 |
| 1462147200000 | 2129.81 |
| 1462233600000 | 2112.11 |
| 1462320000000 | 2098.42 |
| 1462406400000 | 2108.85 |
| 1462492800000 | 2097.85 |
| 1462752000000 | 2108.47 |
| 1462838400000 | 2127.49 |
| 1462924800000 | 2117.34 |
| 1463011200000 | 2116.2 |
| 1463097600000 | 2123.39 |
| 1463356800000 | 2128.61 |
| 1463443200000 | 2125.94 |
| 1463529600000 | 2134.89 |
| 1463616000000 | 2129.32 |
| 1463702400000 | 2148.03 |
| 1463961600000 | 2152.83 |
| 1464048000000 | 2176.37 |
| 1464134400000 | 2195.39 |
| 1464220800000 | 2186.46 |
| 1464307200000 | 2206.59 |
| 1464566400000 | 2210.47 |
| 1464652800000 | 2219.32 |
| 1464739200000 | 2211.91 |
| 1464825600000 | 2217.12 |
| 1464912000000 | 2194.11 |
| 1465171200000 | 2195.25 |
| 1465257600000 | 2209.32 |
| 1465344000000 | 2210.49 |
| 1465430400000 | 2209.63 |
| 1465516800000 | 2179.02 |
| 1465776000000 | 2147.32 |
| 1465862400000 | 2139.41 |
| 1465948800000 | 2142.88 |
| 1466035200000 | 2141.61 |
| 1466121600000 | 2134.05 |
| 1466380800000 | 2161.64 |
| 1466467200000 | 2179.03 |
| 1466553600000 | 2183.88 |
| 1466640000000 | 2196.45 |
| 1466726400000 | 2120.7 |
| 1466985600000 | 2094.86 |
| 1467072000000 | 2115.36 |
| 1467158400000 | 2150.06 |
| 1467244800000 | 2168.75 |
| 1467331200000 | 2179.9 |
| 1467590400000 | 2175.25 |
| 1467676800000 | 2147.11 |
| 1467763200000 | 2139.32 |
| 1467849600000 | 2152.11 |
| 1467936000000 | 2169.57 |
| 1468195200000 | 2192.26 |
| 1468281600000 | 2210.39 |
| 1468368000000 | 2206.31 |
| 1468454400000 | 2215.91 |
| 1468540800000 | 2221.48 |
| 1468800000000 | 2228.32 |
| 1468886400000 | 2229.63 |
| 1468972800000 | 2249.33 |
| 1469059200000 | 2254.14 |
| 1469145600000 | 2255.2399 |
| 1469404800000 | 2259.98 |
| 1469491200000 | 2264 |
| 1469577600000 | 2262.32 |
| 1469664000000 | 2242.18 |
| 1469750400000 | 2249.87 |
| 1470009600000 | 2255.29 |
| 1470096000000 | 2230.48 |
| 1470182400000 | 2230.4699 |
| 1470268800000 | 2239.25 |
| 1470355200000 | 2260.2399 |
| 1470614400000 | 2266.68 |
| 1470700800000 | 2265.15 |
| 1470787200000 | 2259.02 |
| 1470873600000 | 2262.36 |
| 1470960000000 | 2267.78 |
| 1471219200000 | 2272.36 |
| 1471305600000 | 2245.51 |
| 1471392000000 | 2234.65 |
| 1471478400000 | 2228.57 |
| 1471564800000 | 2212.36 |
| 1471824000000 | 2213.67 |
| 1471910400000 | 2226.68 |
| 1471996800000 | 2226.92 |
| 1472083200000 | 2218.6 |
| 1472169600000 | 2221.2 |
| 1472428800000 | 2230.48 |
| 1472515200000 | 2236.89 |
| 1472601600000 | 2234.14 |
| 1472688000000 | 2227 |
| 1472774400000 | 2247.44 |
| 1473033600000 | 2256.84 |
| 1473120000000 | 2257.7199 |
| 1473206400000 | 2270.87 |
| 1473292800000 | 2263.31 |
| 1473379200000 | 2234.39 |
| 1473638400000 | 2226 |
| 1473724800000 | 2203.4 |
| 1473811200000 | 2203.55 |
| 1473897600000 | 2218.77 |
| 1473984000000 | 2239.16 |
| 1474243200000 | 2249.03 |
| 1474329600000 | 2254.28 |
| 1474416000000 | 2288.08 |
| 1474502400000 | 2293.4899 |
| 1474588800000 | 2290.52 |
| 1474848000000 | 2258.41 |
| 1474934400000 | 2282.66 |
| 1475020800000 | 2284.14 |
| 1475107200000 | 2267.92 |
| 1475193600000 | 2263.95 |
| 1475452800000 | 2268.75 |
| 1475539200000 | 2279.46 |
| 1475625600000 | 2277.16 |
| 1475712000000 | 2272.48 |
| 1475798400000 | 2260.52 |
| 1476057600000 | 2269.9699 |
| 1476144000000 | 2263.39 |
| 1476230400000 | 2262.23 |
| 1476316800000 | 2249.39 |
| 1476403200000 | 2260.7399 |
| 1476662400000 | 2255.91 |
| 1476748800000 | 2285.94 |
| 1476835200000 | 2294.2399 |
| 1476921600000 | 2302.09 |
| 1477008000000 | 2303.37 |
| 1477267200000 | 2304.21 |
| 1477353600000 | 2297.69 |
| 1477440000000 | 2275.27 |
| 1477526400000 | 2261.32 |
| 1477612800000 | 2257.16 |
| 1477872000000 | 2254.26 |
| 1477958400000 | 2227.82 |
| 1478044800000 | 2193.76 |
| 1478131200000 | 2195.69 |
| 1478217600000 | 2182.91 |
| 1478476800000 | 2235.4699 |
| 1478563200000 | 2236.67 |
| 1478649600000 | 2244.69 |
| 1478736000000 | 2291.91 |
| 1478822400000 | 2288.67 |
| 1479081600000 | 2327.93 |
| 1479168000000 | 2332.9899 |
| 1479254400000 | 2341.88 |
| 1479340800000 | 2354.48 |
| 1479427200000 | 2363.11 |
| 1479686400000 | 2366.04 |
| 1479772800000 | 2378.7 |
| 1479859200000 | 2387.46 |
| 1479945600000 | 2385.95 |
| 1480032000000 | 2385.76 |
| 1480291200000 | 2383.14 |
| 1480377600000 | 2377.7 |
| 1480464000000 | 2371.61 |
| 1480550400000 | 2369.56 |
| 1480636800000 | 2354.53 |
| 1480896000000 | 2344.38 |
| 1480982400000 | 2364 |
| 1481068800000 | 2370.34 |
| 1481155200000 | 2417.12 |
| 1481241600000 | 2427.92 |
| 1481500800000 | 2408.16 |
| 1481587200000 | 2414.03 |
| 1481673600000 | 2394.77 |
| 1481760000000 | 2432.34 |
| 1481846400000 | 2434.01 |
| 1482105600000 | 2428.19 |
| 1482192000000 | 2446.4 |
| 1482278400000 | 2427.36 |
| 1482364800000 | 2411.1 |
| 1482451200000 | 2416.27 |
| 1482796800000 | 2419.76 |
| 1482883200000 | 2426.01 |
| 1482969600000 | 2408.4899 |
| 1483056000000 | 2399.87 |
| 1483315200000 | 2400.98 |
| 1483401600000 | 2442.87 |
| 1483488000000 | 2460.07 |
| 1483574400000 | 2447.78 |
| 1483660800000 | 2451.4 |
| 1483920000000 | 2448.39 |
| 1484006400000 | 2446.35 |
| 1484092800000 | 2464.79 |
| 1484179200000 | 2434.7399 |
| 1484265600000 | 2447.65 |
| 1484524800000 | 2441.06 |
| 1484611200000 | 2421.86 |
| 1484697600000 | 2431.73 |
| 1484784000000 | 2430.46 |
| 1484870400000 | 2420 |
| 1485129600000 | 2404.77 |
| 1485216000000 | 2411.51 |
| 1485302400000 | 2431.26 |
| 1485388800000 | 2452.89 |
| 1485475200000 | 2439.89 |
| 1485734400000 | 2429.55 |
| 1485820800000 | 2413.5 |
| 1485907200000 | 2423.4699 |
| 1485993600000 | 2411.2399 |
| 1486080000000 | 2432.81 |
| 1486339200000 | 2446.23 |
| 1486425600000 | 2453.2 |
| 1486512000000 | 2457.2399 |
| 1486598400000 | 2474.7399 |
| 1486684800000 | 2496.12 |
| 1486944000000 | 2512.18 |
| 1487030400000 | 2525.54 |
| 1487116800000 | 2541.9 |
| 1487203200000 | 2520.19 |
| 1487289600000 | 2522.09 |
| 1487548800000 | 2524.68 |
| 1487635200000 | 2550.66 |
| 1487721600000 | 2551.44 |
| 1487808000000 | 2547.08 |
| 1487894400000 | 2541.4899 |
| 1488153600000 | 2540.04 |
| 1488240000000 | 2528.95 |
| 1488326400000 | 2559.75 |
| 1488412800000 | 2559.3 |
| 1488499200000 | 2547.69 |
| 1488758400000 | 2534.63 |
| 1488844800000 | 2531.37 |
| 1488931200000 | 2528.17 |
| 1489017600000 | 2520.7 |
| 1489104000000 | 2516.48 |
| 1489363200000 | 2522.67 |
| 1489449600000 | 2519.43 |
| 1489536000000 | 2536.52 |
| 1489622400000 | 2536.19 |
| 1489708800000 | 2535.93 |
| 1489968000000 | 2536.68 |
| 1490054400000 | 2500.1 |
| 1490140800000 | 2485.83 |
| 1490227200000 | 2494.4 |
| 1490313600000 | 2496.31 |
| 1490572800000 | 2475.9 |
| 1490659200000 | 2497.44 |
| 1490745600000 | 2519.09 |
| 1490832000000 | 2522.17 |
| 1490918400000 | 2517.09 |
| 1491177600000 | 2521.32 |
| 1491264000000 | 2512.27 |
| 1491350400000 | 2502.03 |
| 1491436800000 | 2500.2199 |
| 1491523200000 | 2509.88 |
| 1491782400000 | 2511.61 |
| 1491868800000 | 2508.28 |
| 1491955200000 | 2508.73 |
| 1492041600000 | 2513.2199 |
| 1492473600000 | 2500.36 |
| 1492560000000 | 2497.84 |
| 1492646400000 | 2501.78 |
| 1492732800000 | 2518.38 |
| 1492992000000 | 2511.86 |
| 1493078400000 | 2509.67 |
| 1493164800000 | 2525.5 |
| 1493251200000 | 2525.02 |
| 1493337600000 | 2518.1 |
| 1493596800000 | 2520.71 |
| 1493683200000 | 2534.14 |
| 1493769600000 | 2525.82 |
| 1493856000000 | 2522.82 |
| 1493942400000 | 2515.4 |
| 1494201600000 | 2534.9 |
| 1494288000000 | 2547.08 |
| 1494374400000 | 2557.31 |
| 1494460800000 | 2549.06 |
| 1494547200000 | 2539.13 |
| 1494806400000 | 2535.34 |
| 1494892800000 | 2517.82 |
| 1494979200000 | 2468.89 |
| 1495065600000 | 2453.14 |
| 1495152000000 | 2455.4 |
| 1495411200000 | 2453.51 |
| 1495497600000 | 2459.67 |
| 1495584000000 | 2471.63 |
| 1495670400000 | 2473.89 |
| 1495756800000 | 2474.32 |
| 1496016000000 | 2472.23 |
| 1496102400000 | 2468.03 |
| 1496188800000 | 2459.9699 |
| 1496275200000 | 2490.35 |
| 1496361600000 | 2499.41 |
| 1496620800000 | 2496.69 |
| 1496707200000 | 2479.14 |
| 1496793600000 | 2482.66 |
| 1496880000000 | 2496.86 |
| 1496966400000 | 2510.82 |
| 1497225600000 | 2507.12 |
| 1497312000000 | 2520.82 |
| 1497398400000 | 2519.46 |
| 1497484800000 | 2522.82 |
| 1497571200000 | 2520.75 |
| 1497830400000 | 2545.19 |
| 1497916800000 | 2541.86 |
| 1498003200000 | 2534.7 |
| 1498089600000 | 2538.52 |
| 1498176000000 | 2532.89 |
| 1498435200000 | 2544.41 |
| 1498521600000 | 2510.67 |
| 1498608000000 | 2514.59 |
| 1498694400000 | 2495.6 |
| 1498780800000 | 2496.71 |
| 1499040000000 | 2503.2399 |
| 1499126400000 | 2504.44 |
| 1499212800000 | 2512.77 |
| 1499299200000 | 2481.02 |
| 1499385600000 | 2488.4 |
| 1499644800000 | 2490.79 |
| 1499731200000 | 2484.02 |
| 1499817600000 | 2505.73 |
| 1499904000000 | 2521.34 |
| 1499990400000 | 2528.09 |
| 1500249600000 | 2527.87 |
| 1500336000000 | 2506.57 |
| 1500422400000 | 2528.98 |
| 1500508800000 | 2513.21 |
| 1500595200000 | 2505.71 |
| 1500854400000 | 2510.56 |
| 1500940800000 | 2510.14 |
| 1501027200000 | 2512.34 |
| 1501113600000 | 2508.17 |
| 1501200000000 | 2488.27 |
| 1501459200000 | 2478.31 |
| 1501545600000 | 2482.27 |
| 1501632000000 | 2469.92 |
| 1501718400000 | 2464.32 |
| 1501804800000 | 2490.52 |
| 1502064000000 | 2485.17 |
| 1502150400000 | 2493.55 |
| 1502236800000 | 2478 |
| 1502323200000 | 2455.77 |
| 1502409600000 | 2443.17 |
| 1502668800000 | 2459.81 |
| 1502755200000 | 2469.13 |
| 1502841600000 | 2481.88 |
| 1502928000000 | 2464.4 |
| 1503014400000 | 2456.98 |
| 1503273600000 | 2444.7399 |
| 1503360000000 | 2466.52 |
| 1503446400000 | 2450.28 |
| 1503532800000 | 2462.94 |
| 1503619200000 | 2456.78 |
| 1503878400000 | 2447.5 |
| 1503964800000 | 2429.7399 |
| 1504051200000 | 2450.82 |
| 1504137600000 | 2477.88 |
| 1504224000000 | 2491.01 |
| 1504483200000 | 2470.76 |
| 1504569600000 | 2461.4699 |
| 1504656000000 | 2455.35 |
| 1504742400000 | 2448.19 |
| 1504828800000 | 2450.95 |
| 1505088000000 | 2468.33 |
| 1505174400000 | 2480.9 |
| 1505260800000 | 2482.89 |
| 1505347200000 | 2484.7 |
| 1505433600000 | 2472.42 |
| 1505692800000 | 2477.9699 |
| 1505779200000 | 2468.34 |
| 1505865600000 | 2470.05 |
| 1505952000000 | 2468.18 |
| 1506038400000 | 2463.38 |
| 1506297600000 | 2472.2 |
| 1506384000000 | 2481.81 |
| 1506470400000 | 2489.29 |
| 1506556800000 | 2485 |
| 1506643200000 | 2489.66 |
| 1506902400000 | 2514.08 |
| 1506988800000 | 2516.1 |
| 1507075200000 | 2518.76 |
| 1507161600000 | 2529.26 |
| 1507248000000 | 2523.08 |
| 1507507200000 | 2517.88 |
| 1507593600000 | 2513.62 |
| 1507680000000 | 2512.79 |
| 1507766400000 | 2521.2399 |
| 1507852800000 | 2533.16 |
| 1508112000000 | 2547.23 |
| 1508198400000 | 2545.76 |
| 1508284800000 | 2545.85 |
| 1508371200000 | 2531.7 |
| 1508457600000 | 2546.52 |
| 1508716800000 | 2550.78 |
| 1508803200000 | 2544.92 |
| 1508889600000 | 2527.86 |
| 1508976000000 | 2545.86 |
| 1509062400000 | 2574.77 |
| 1509321600000 | 2563.51 |
| 1509408000000 | 2559.58 |
| 1509494400000 | 2567.08 |
| 1509580800000 | 2561.94 |
| 1509667200000 | 2571.54 |
| 1509926400000 | 2579.39 |
| 1510012800000 | 2574.48 |
| 1510099200000 | 2569.78 |
| 1510185600000 | 2557.29 |
| 1510272000000 | 2548.13 |
| 1510531200000 | 2533.69 |
| 1510617600000 | 2507.6 |
| 1510704000000 | 2486.13 |
| 1510790400000 | 2517.05 |
| 1510876800000 | 2519.37 |
| 1511136000000 | 2527.06 |
| 1511222400000 | 2554.59 |
| 1511308800000 | 2547.14 |
| 1511395200000 | 2535.91 |
| 1511481600000 | 2526.28 |
| 1511740800000 | 2522.46 |
| 1511827200000 | 2542.34 |
| 1511913600000 | 2561.04 |
| 1512000000000 | 2550.43 |
| 1512086400000 | 2558.93 |
| 1512345600000 | 2566.02 |
| 1512432000000 | 2563.93 |
| 1512518400000 | 2553.9899 |
| 1512604800000 | 2558.67 |
| 1512691200000 | 2580.9 |
| 1512950400000 | 2571.09 |
| 1513036800000 | 2573.78 |
| 1513123200000 | 2580.23 |
| 1513209600000 | 2568.9899 |
| 1513296000000 | 2577.04 |
| 1513555200000 | 2585.3 |
| 1513641600000 | 2578.82 |
| 1513728000000 | 2562.66 |
| 1513814400000 | 2571.86 |
| 1513900800000 | 2577.8 |
| 1514332800000 | 2579.69 |
| 1514419200000 | 2580.91 |
| 1514505600000 | 2566.39 |
| 1514851200000 | 2578.28 |
| 1514937600000 | 2589.25 |
| 1515024000000 | 2591.42 |
| 1515110400000 | 2612.02 |
| 1515369600000 | 2622.73 |
| 1515456000000 | 2640.9 |
| 1515542400000 | 2635.4699 |
| 1515628800000 | 2626.98 |
| 1515715200000 | 2613.69 |
| 1515974400000 | 2604.41 |
| 1516060800000 | 2612.18 |
| 1516147200000 | 2628.9 |
| 1516233600000 | 2631.21 |
| 1516320000000 | 2644.95 |
| 1516579200000 | 2661.14 |
| 1516665600000 | 2668.15 |
| 1516752000000 | 2665.88 |
| 1516838400000 | 2649.55 |
| 1516924800000 | 2670.07 |
| 1517184000000 | 2671.44 |
| 1517270400000 | 2629.9699 |
| 1517356800000 | 2632.89 |
| 1517443200000 | 2636.03 |
| 1517529600000 | 2608.44 |
| 1517788800000 | 2550.7199 |
| 1517875200000 | 2526.51 |
| 1517961600000 | 2551.18 |
| 1518048000000 | 2521.8 |
| 1518134400000 | 2502.48 |
| 1518393600000 | 2515.77 |
| 1518480000000 | 2508.2399 |
| 1518566400000 | 2521.9899 |
| 1518652800000 | 2534.38 |
| 1518739200000 | 2552.62 |
| 1518998400000 | 2570.25 |
| 1519084800000 | 2570.34 |
| 1519171200000 | 2570.94 |
| 1519257600000 | 2567.3 |
| 1519344000000 | 2592.76 |
| 1519603200000 | 2605.86 |
| 1519689600000 | 2601.86 |
| 1519776000000 | 2585.87 |
| 1519862400000 | 2566.26 |
| 1519948800000 | 2535.9 |
| 1520208000000 | 2539.29 |
| 1520294400000 | 2551.17 |
| 1520380800000 | 2550.9899 |
| 1520467200000 | 2577.85 |
| 1520553600000 | 2601.03 |
| 1520812800000 | 2616.71 |
| 1520899200000 | 2592.32 |
| 1520985600000 | 2588.71 |
| 1521072000000 | 2599.06 |
| 1521158400000 | 2607.45 |
| 1521417600000 | 2575.95 |
| 1521504000000 | 2585.86 |
| 1521590400000 | 2580.91 |
| 1521676800000 | 2541.54 |
| 1521763200000 | 2482.48 |
| 1522022400000 | 2481.62 |
| 1522108800000 | 2493.13 |
| 1522195200000 | 2495.2 |
| 1522281600000 | 2514.37 |
| 1522713600000 | 2502.88 |
| 1522800000000 | 2495.05 |
| 1522886400000 | 2525.08 |
| 1522972800000 | 2508.12 |
| 1523232000000 | 2505.75 |
| 1523318400000 | 2517.01 |
| 1523404800000 | 2507.01 |
| 1523491200000 | 2525.33 |
| 1523577600000 | 2522.43 |
| 1523836800000 | 2524.62 |
| 1523923200000 | 2538.08 |
| 1524009600000 | 2550.76 |
| 1524096000000 | 2547.26 |
| 1524182400000 | 2552.41 |
| 1524441600000 | 2558.8 |
| 1524528000000 | 2553.65 |
| 1524614400000 | 2550 |
| 1524700800000 | 2572.92 |
| 1524787200000 | 2588.63 |
| 1525046400000 | 2587.66 |
| 1525132800000 | 2608.9 |
| 1525219200000 | 2604.68 |
| 1525305600000 | 2596.77 |
| 1525392000000 | 2611.18 |
| 1525651200000 | 2621.66 |
| 1525737600000 | 2628.76 |
| 1525824000000 | 2638.7199 |
| 1525910400000 | 2647.46 |
| 1525996800000 | 2658.6 |
| 1526256000000 | 2658.39 |
| 1526342400000 | 2661.95 |
| 1526428800000 | 2687.31 |
| 1526515200000 | 2686.8 |
| 1526601600000 | 2684.9899 |
| 1526860800000 | 2693.17 |
| 1526947200000 | 2691.14 |
| 1527033600000 | 2690.9899 |
| 1527120000000 | 2687.39 |
| 1527206400000 | 2700.95 |
| 1527465600000 | 2700.26 |
| 1527552000000 | 2681.07 |
| 1527638400000 | 2679 |
| 1527724800000 | 2667.03 |
| 1527811200000 | 2681.4699 |
| 1528070400000 | 2692.65 |
| 1528156800000 | 2689.14 |
| 1528243200000 | 2675.82 |
| 1528329600000 | 2663.25 |
| 1528416000000 | 2670.5 |
| 1528675200000 | 2672.35 |
| 1528761600000 | 2679.89 |
| 1528848000000 | 2674.91 |
| 1528934400000 | 2700.25 |
| 1529020800000 | 2691.06 |
| 1529280000000 | 2674.18 |
| 1529366400000 | 2666.8 |
| 1529452800000 | 2681.55 |
| 1529539200000 | 2654.19 |
| 1529625600000 | 2658.58 |
| 1529884800000 | 2617.05 |
| 1529971200000 | 2616.62 |
| 1530057600000 | 2602.8 |
| 1530144000000 | 2593.45 |
| 1530230400000 | 2586.3 |
| 1530489600000 | 2577.21 |
| 1530576000000 | 2579.43 |
| 1530662400000 | 2583.06 |
| 1530748800000 | 2572.87 |
| 1530835200000 | 2586.51 |
| 1531094400000 | 2609.11 |
| 1531180800000 | 2618.34 |
| 1531267200000 | 2595.7199 |
| 1531353600000 | 2612.89 |
| 1531440000000 | 2624.44 |
| 1531699200000 | 2613.75 |
| 1531785600000 | 2629.61 |
| 1531872000000 | 2637.93 |
| 1531958400000 | 2630.39 |
| 1532044800000 | 2620.8 |
| 1532304000000 | 2623.35 |
| 1532390400000 | 2630.85 |
| 1532476800000 | 2643.78 |
| 1532563200000 | 2658.27 |
| 1532649600000 | 2659.33 |
| 1532908800000 | 2643.35 |
| 1532995200000 | 2643.79 |
| 1533081600000 | 2656.84 |
| 1533168000000 | 2652.9 |
| 1533254400000 | 2664.36 |
| 1533513600000 | 2660.45 |
| 1533600000000 | 2661.21 |
| 1533686400000 | 2654.12 |
| 1533772800000 | 2660.08 |
| 1533859200000 | 2660.26 |
| 1534118400000 | 2643.18 |
| 1534204800000 | 2666.01 |
| 1534291200000 | 2659.67 |
| 1534377600000 | 2655.28 |
| 1534464000000 | 2663.46 |
| 1534723200000 | 2665.27 |
| 1534809600000 | 2663.85 |
| 1534896000000 | 2655.08 |
| 1534982400000 | 2650.55 |
| 1535068800000 | 2648.82 |
| 1535328000000 | 2661 |
| 1535414400000 | 2656.34 |
| 1535500800000 | 2664.4 |
| 1535587200000 | 2659.12 |
| 1535673600000 | 2666.13 |
| 1535932800000 | 2665.3 |
| 1536019200000 | 2669.37 |
| 1536105600000 | 2639.75 |
| 1536192000000 | 2628.23 |
| 1536278400000 | 2632.36 |
| 1536537600000 | 2622.7399 |
| 1536624000000 | 2624.78 |
| 1536710400000 | 2622.77 |
| 1536796800000 | 2625.64 |
| 1536883200000 | 2638.33 |
| 1537142400000 | 2626.68 |
| 1537228800000 | 2640.73 |
| 1537315200000 | 2658.79 |
| 1537401600000 | 2664.78 |
| 1537488000000 | 2676.08 |
| 1537747200000 | 2656.98 |
| 1537833600000 | 2664.27 |
| 1537920000000 | 2673.93 |
| 1538006400000 | 2683.17 |
| 1538092800000 | 2691.78 |
| 1538352000000 | 2686.94 |
| 1538438400000 | 2670.71 |
| 1538524800000 | 2681.44 |
| 1538611200000 | 2666.4899 |
| 1538697600000 | 2654.04 |
| 1538956800000 | 2649.83 |
| 1539043200000 | 2642.4899 |
| 1539129600000 | 2600.26 |
| 1539216000000 | 2523.46 |
| 1539302400000 | 2542.64 |
| 1539561600000 | 2526.56 |
| 1539648000000 | 2566.28 |
| 1539734400000 | 2582.57 |
| 1539820800000 | 2571.43 |
| 1539907200000 | 2559.2 |
| 1540166400000 | 2553.01 |
| 1540252800000 | 2524.64 |
| 1540339200000 | 2498.9699 |
| 1540425600000 | 2497.85 |
| 1540512000000 | 2475.35 |
| 1540771200000 | 2467.4699 |
| 1540857600000 | 2498.32 |
| 1540944000000 | 2525.9699 |
| 1541030400000 | 2558.21 |
| 1541116800000 | 2582.35 |
| 1541376000000 | 2581.52 |
| 1541462400000 | 2584.93 |
| 1541548800000 | 2606.92 |
| 1541635200000 | 2626.4899 |
| 1541721600000 | 2611.85 |
| 1541980800000 | 2600.91 |
| 1542067200000 | 2588.12 |
| 1542153600000 | 2566.69 |
| 1542240000000 | 2572.01 |
| 1542326400000 | 2568.28 |
| 1542585600000 | 2540.62 |
| 1542672000000 | 2507.91 |
| 1542758400000 | 2519.16 |
| 1542844800000 | 2519.63 |
| 1542931200000 | 2534.05 |
| 1543190400000 | 2561.43 |
| 1543276800000 | 2568.38 |
| 1543363200000 | 2596.4899 |
| 1543449600000 | 2582.96 |
| 1543536000000 | 2592.23 |
| 1543795200000 | 2624.25 |
| 1543881600000 | 2576.61 |
| 1543968000000 | 2557.46 |
| 1544054400000 | 2509.91 |
| 1544140800000 | 2484.92 |
| 1544400000000 | 2450.65 |
| 1544486400000 | 2461.16 |
| 1544572800000 | 2483.2199 |
| 1544659200000 | 2481.08 |
| 1544745600000 | 2454.75 |
| 1545004800000 | 2417.45 |
| 1545091200000 | 2396.67 |
| 1545177600000 | 2373.56 |
| 1545264000000 | 2341.96 |
| 1545350400000 | 2309.54 |
| 1545609600000 | 2287.85 |
| 1545868800000 | 2324.27 |
| 1545955200000 | 2335.31 |
| 1546214400000 | 2353.01 |
| 1546387200000 | 2353.82 |
| 1546473600000 | 2332.43 |
| 1546560000000 | 2376.62 |
| 1546819200000 | 2393.39 |
| 1546905600000 | 2413.16 |
| 1546992000000 | 2427.21 |
| 1547078400000 | 2434.11 |
| 1547164800000 | 2445.48 |
| 1547424000000 | 2435.39 |
| 1547510400000 | 2459.9699 |
| 1547596800000 | 2483.7399 |
| 1547683200000 | 2492.58 |
| 1547769600000 | 2518.59 |
| 1548028800000 | 2515.45 |
| 1548115200000 | 2500.96 |
| 1548201600000 | 2494.6 |
| 1548288000000 | 2511.3 |
| 1548374400000 | 2525.38 |
| 1548633600000 | 2503.83 |
| 1548720000000 | 2508.01 |
| 1548806400000 | 2515.76 |
| 1548892800000 | 2529.63 |
| 1548979200000 | 2530.7399 |
| 1549238400000 | 2544.09 |
| 1549324800000 | 2557.18 |
| 1549411200000 | 2559.53 |
| 1549497600000 | 2543.7399 |
| 1549584000000 | 2534.98 |
| 1549843200000 | 2547.15 |
| 1549929600000 | 2565.13 |
| 1550016000000 | 2579.04 |
| 1550102400000 | 2571.7199 |
| 1550188800000 | 2594.43 |
| 1550448000000 | 2598.04 |
| 1550534400000 | 2594.01 |
| 1550620800000 | 2600.89 |
| 1550707200000 | 2599.33 |
| 1550793600000 | 2612.53 |
| 1551052800000 | 2624.38 |
| 1551139200000 | 2620.37 |
| 1551225600000 | 2619.73 |
| 1551312000000 | 2608.71 |
| 1551398400000 | 2620.06 |
| 1551657600000 | 2634.55 |
| 1551744000000 | 2630.79 |
| 1551830400000 | 2608.07 |
| 1551916800000 | 2597.54 |
| 1552003200000 | 2576.18 |
| 1552262400000 | 2602.7 |
| 1552348800000 | 2608.37 |
| 1552435200000 | 2612.2399 |
| 1552521600000 | 2616.17 |
| 1552608000000 | 2624.01 |
| 1552867200000 | 2632.1 |
| 1552953600000 | 2630.68 |
| 1553040000000 | 2608.57 |
| 1553126400000 | 2614.43 |
| 1553212800000 | 2592.68 |
| 1553472000000 | 2562.25 |
| 1553558400000 | 2590.21 |
| 1553644800000 | 2579.18 |
| 1553731200000 | 2580.81 |
| 1553817600000 | 2603.71 |
| 1554076800000 | 2628.82 |
| 1554163200000 | 2634.31 |
| 1554249600000 | 2645.9 |
| 1554336000000 | 2643.9699 |
| 1554422400000 | 2649.14 |
| 1554681600000 | 2635.21 |
| 1554768000000 | 2623.54 |
| 1554854400000 | 2638.84 |
| 1554940800000 | 2632.96 |
| 1555027200000 | 2633.01 |
| 1555286400000 | 2637.66 |
| 1555372800000 | 2634.17 |
| 1555459200000 | 2610.89 |
| 1555545600000 | 2619.2199 |
| 1555977600000 | 2642.63 |
| 1556064000000 | 2636.69 |
| 1556150400000 | 2645.52 |
| 1556236800000 | 2654.77 |
| 1556496000000 | 2658.35 |
| 1556582400000 | 2648.86 |
| 1556668800000 | 2637.96 |
| 1556755200000 | 2650.98 |
| 1556841600000 | 2669.4699 |
| 1557100800000 | 2653.37 |
| 1557187200000 | 2625.06 |
| 1557273600000 | 2614.96 |
| 1557360000000 | 2584 |
| 1557446400000 | 2588.86 |
| 1557705600000 | 2544.57 |
| 1557792000000 | 2559.62 |
| 1557878400000 | 2567.52 |
| 1557964800000 | 2580.44 |
| 1558051200000 | 2568.01 |
| 1558310400000 | 2557.76 |
| 1558396800000 | 2578.8 |
| 1558483200000 | 2580.9899 |
| 1558569600000 | 2555.34 |
| 1558656000000 | 2556.08 |
| 1558915200000 | 2563.3 |
| 1559001600000 | 2558.96 |
| 1559088000000 | 2541.96 |
| 1559174400000 | 2550.34 |
| 1559260800000 | 2538.26 |
| 1559520000000 | 2532.46 |
| 1559606400000 | 2551.93 |
| 1559692800000 | 2558.07 |
| 1559779200000 | 2554.51 |
| 1559865600000 | 2563.53 |
| 1560124800000 | 2571.6 |
| 1560211200000 | 2584.46 |
| 1560297600000 | 2577.63 |
| 1560384000000 | 2584.8 |
| 1560470400000 | 2584.06 |
| 1560729600000 | 2586.15 |
| 1560816000000 | 2609.98 |
| 1560902400000 | 2623.7399 |
| 1560988800000 | 2628.53 |
| 1561075200000 | 2605.23 |
| 1561334400000 | 2572.82 |
| 1561420800000 | 2568.28 |
| 1561507200000 | 2555.51 |
| 1561593600000 | 2592.77 |
| 1561680000000 | 2615.07 |
| 1561939200000 | 2644.35 |
| 1562025600000 | 2649.38 |
| 1562112000000 | 2672.9899 |
| 1562198400000 | 2677.4899 |
| 1562284800000 | 2680.7 |
| 1562544000000 | 2657.7 |
| 1562630400000 | 2657.85 |
| 1562716800000 | 2655.16 |
| 1562803200000 | 2660.54 |
| 1562889600000 | 2663.34 |
| 1563148800000 | 2660.79 |
| 1563235200000 | 2664.07 |
| 1563321600000 | 2652.04 |
| 1563408000000 | 2659.73 |
| 1563494400000 | 2650.42 |
| 1563753600000 | 2646.18 |
| 1563840000000 | 2668.28 |
| 1563926400000 | 2688.36 |
| 1564012800000 | 2663.37 |
| 1564099200000 | 2682.21 |
| 1564358400000 | 2673.9899 |
| 1564444800000 | 2676.3 |
| 1564531200000 | 2668.9899 |
| 1564617600000 | 2661.16 |
| 1564704000000 | 2613.15 |
| 1564963200000 | 2526.63 |
| 1565049600000 | 2535.12 |
| 1565136000000 | 2525.64 |
| 1565222400000 | 2559.17 |
| 1565308800000 | 2550.9 |
| 1565568000000 | 2518.83 |
| 1565654400000 | 2533.36 |
| 1565740800000 | 2495.85 |
| 1565827200000 | 2487.7 |
| 1565913600000 | 2526.71 |
| 1566172800000 | 2554.6 |
| 1566259200000 | 2548.93 |
| 1566345600000 | 2567.59 |
| 1566432000000 | 2562.32 |
| 1566518400000 | 2518.84 |
| 1566777600000 | 2513.7399 |
| 1566864000000 | 2505.5 |
| 1566950400000 | 2523.63 |
| 1567036800000 | 2546.32 |
| 1567123200000 | 2568.4699 |
| 1567382400000 | 2575.32 |
| 1567468800000 | 2554.19 |
| 1567555200000 | 2555.89 |
| 1567641600000 | 2584.84 |
| 1567728000000 | 2588.78 |
| 1567987200000 | 2600.69 |
| 1568073600000 | 2622.78 |
| 1568160000000 | 2670.83 |
| 1568246400000 | 2654.89 |
| 1568332800000 | 2652.8 |
| 1568592000000 | 2678.39 |
| 1568678400000 | 2666.7199 |
| 1568764800000 | 2657.45 |
| 1568851200000 | 2662.13 |
| 1568937600000 | 2675.44 |
| 1569196800000 | 2662.16 |
| 1569283200000 | 2643.53 |
| 1569369600000 | 2644.3 |
| 1569456000000 | 2625.66 |
| 1569542400000 | 2613.55 |
| 1569801600000 | 2625.93 |
| 1569888000000 | 2587.41 |
| 1569974400000 | 2553.4 |
| 1570060800000 | 2553.48 |
| 1570147200000 | 2570.14 |
| 1570406400000 | 2565.48 |
| 1570492800000 | 2544.9 |
| 1570579200000 | 2542.88 |
| 1570665600000 | 2557.94 |
| 1570752000000 | 2601.5 |
| 1571011200000 | 2601.4899 |
| 1571097600000 | 2631.17 |
| 1571184000000 | 2635.31 |
| 1571270400000 | 2645.35 |
| 1571356800000 | 2634.23 |
| 1571616000000 | 2654.56 |
| 1571702400000 | 2660.79 |
| 1571788800000 | 2667.34 |
| 1571875200000 | 2672.04 |
| 1571961600000 | 2676.03 |
| 1572220800000 | 2693.88 |
| 1572307200000 | 2696.1 |
| 1572393600000 | 2686.28 |
| 1572480000000 | 2676.63 |
| 1572566400000 | 2704.56 |
| 1572825600000 | 2727.69 |
| 1572912000000 | 2754.86 |
| 1572998400000 | 2749.95 |
| 1573084800000 | 2762.5 |
| 1573171200000 | 2768.5 |
| 1573430400000 | 2759.4899 |
| 1573516800000 | 2769.12 |
| 1573603200000 | 2758.63 |
| 1573689600000 | 2757.52 |
| 1573776000000 | 2772.09 |
| 1574035200000 | 2765.68 |
| 1574121600000 | 2780.79 |
| 1574208000000 | 2775.02 |
| 1574294400000 | 2764.29 |
| 1574380800000 | 2785.42 |
| 1574640000000 | 2825.26 |
| 1574726400000 | 2827.59 |
| 1574812800000 | 2851.11 |
| 1574899200000 | 2850.54 |
| 1574985600000 | 2833.21 |
| 1575244800000 | 2803.31 |
| 1575331200000 | 2789.21 |
| 1575417600000 | 2803.9899 |
| 1575504000000 | 2798.75 |
| 1575590400000 | 2830.57 |
| 1575849600000 | 2835.31 |
| 1575936000000 | 2829.42 |
| 1576022400000 | 2822.02 |
| 1576108800000 | 2830.96 |
| 1576195200000 | 2848.03 |
| 1576454400000 | 2870.23 |
| 1576540800000 | 2864.83 |
| 1576627200000 | 2875.16 |
| 1576713600000 | 2886.62 |
| 1576800000000 | 2904.63 |
| 1577059200000 | 2911.51 |
| 1577145600000 | 2919.91 |
| 1577404800000 | 2908.4 |
| 1577664000000 | 2889.04 |
| 1577750400000 | 2887.62 |
| 1577923200000 | 2896.2 |
| 1578009600000 | 2890.87 |
| 1578268800000 | 2875.41 |
| 1578355200000 | 2894.21 |
| 1578441600000 | 2901.19 |
| 1578528000000 | 2916.82 |
| 1578614400000 | 2913.54 |
| 1578873600000 | 2904.84 |
| 1578960000000 | 2923.59 |
| 1579046400000 | 2920 |
| 1579132800000 | 2938.77 |
| 1579219200000 | 2954.03 |
| 1579478400000 | 2954.51 |
| 1579564800000 | 2935.7199 |
| 1579651200000 | 2945.08 |
| 1579737600000 | 2940.42 |
| 1579824000000 | 2921.59 |
| 1580083200000 | 2886.37 |
| 1580169600000 | 2903.36 |
| 1580256000000 | 2903.38 |
| 1580342400000 | 2870.85 |
| 1580428800000 | 2824.2199 |
| 1580688000000 | 2835.77 |
| 1580774400000 | 2881.13 |
| 1580860800000 | 2929.28 |
| 1580947200000 | 2946.89 |
| 1581033600000 | 2924.59 |
| 1581292800000 | 2940.67 |
| 1581379200000 | 2970.75 |
| 1581465600000 | 2995.03 |
| 1581552000000 | 3007 |
| 1581638400000 | 3012.11 |
| 1581897600000 | 3012.81 |
| 1581984000000 | 3004.36 |
| 1582070400000 | 3022.65 |
| 1582156800000 | 3008.71 |
| 1582243200000 | 2976.26 |
| 1582502400000 | 2879.51 |
| 1582588800000 | 2804.78 |
| 1582675200000 | 2778.46 |
| 1582761600000 | 2669.13 |
| 1582848000000 | 2619.12 |
| 1583107200000 | 2647.51 |
| 1583193600000 | 2608.89 |
| 1583280000000 | 2671.3 |
| 1583366400000 | 2614.95 |
| 1583452800000 | 2534.56 |
| 1583712000000 | 2324.77 |
| 1583798400000 | 2379.63 |
| 1583884800000 | 2289.36 |
| 1583971200000 | 2075.14 |
| 1584057600000 | 2156.9 |
| 1584316800000 | 1914.24 |
| 1584403200000 | 1982.99 |
| 1584489600000 | 1887.6 |
| 1584576000000 | 1950.27 |
| 1584662400000 | 1938.76 |
| 1584921600000 | 1862.51 |
| 1585008000000 | 2009.45 |
| 1585094400000 | 2080.88 |
| 1585180800000 | 2145.33 |
| 1585267200000 | 2106.02 |
| 1585526400000 | 2138.7399 |
| 1585612800000 | 2141.29 |
| 1585699200000 | 2046.23 |
| 1585785600000 | 2061.9699 |
| 1585872000000 | 2031.43 |
| 1586131200000 | 2147.77 |
| 1586217600000 | 2160.84 |
| 1586304000000 | 2228.31 |
| 1586390400000 | 2279.45 |
| 1586822400000 | 2309.78 |
| 1586908800000 | 2256.79 |
| 1586995200000 | 2263.12 |
| 1587081600000 | 2328.85 |
| 1587340800000 | 2333.84 |
| 1587427200000 | 2268.32 |
| 1587513600000 | 2294.61 |
| 1587600000000 | 2312.03 |
| 1587686400000 | 2327.06 |
| 1587945600000 | 2379.86 |
| 1588032000000 | 2398.7 |
| 1588118400000 | 2455.19 |
| 1588204800000 | 2391.77 |
| 1588291200000 | 2320.2 |
| 1588550400000 | 2328.7199 |
| 1588636800000 | 2374.8 |
| 1588723200000 | 2380.62 |
| 1588809600000 | 2398.44 |
| 1588896000000 | 2430.68 |
| 1589155200000 | 2457.01 |
| 1589241600000 | 2407.1 |
| 1589328000000 | 2365.67 |
| 1589414400000 | 2358.59 |
| 1589500800000 | 2390.28 |
| 1589760000000 | 2474.23 |
| 1589846400000 | 2446.21 |
| 1589932800000 | 2486.38 |
| 1590019200000 | 2500.76 |
| 1590105600000 | 2504.66 |
| 1590364800000 | 2521.44 |
| 1590451200000 | 2546.95 |
| 1590537600000 | 2579.19 |
| 1590624000000 | 2545.42 |
| 1590710400000 | 2520.11 |
| 1590969600000 | 2540.45 |
| 1591056000000 | 2563.13 |
| 1591142400000 | 2591.73 |
| 1591228800000 | 2558.94 |
| 1591315200000 | 2618.33 |
| 1591574400000 | 2658.9899 |
| 1591660800000 | 2625.98 |
| 1591747200000 | 2598.81 |
| 1591833600000 | 2465.79 |
| 1591920000000 | 2506.63 |
| 1592179200000 | 2520.79 |
| 1592265600000 | 2580.61 |
| 1592352000000 | 2574.9699 |
| 1592438400000 | 2574.94 |
| 1592524800000 | 2576.85 |
| 1592784000000 | 2567.57 |
| 1592870400000 | 2577.82 |
| 1592956800000 | 2517.08 |
| 1593043200000 | 2551.17 |
| 1593129600000 | 2507.48 |
| 1593388800000 | 2516.28 |
| 1593475200000 | 2541.16 |
| 1593561600000 | 2539.92 |
| 1593648000000 | 2572.73 |
| 1593734400000 | 2577.26 |
| 1593993600000 | 2598.51 |
| 1594080000000 | 2587.4899 |
| 1594166400000 | 2590.42 |
| 1594252800000 | 2568.64 |
| 1594339200000 | 2576.21 |
| 1594598400000 | 2562.19 |
| 1594684800000 | 2576.57 |
| 1594771200000 | 2635.79 |
| 1594857600000 | 2610.18 |
| 1594944000000 | 2621.94 |
| 1595203200000 | 2620.16 |
| 1595289600000 | 2632.77 |
| 1595376000000 | 2616.2 |
| 1595462400000 | 2607.04 |
| 1595548800000 | 2563.34 |
| 1595808000000 | 2550.7399 |
| 1595894400000 | 2546.65 |
| 1595980800000 | 2552.03 |
| 1596067200000 | 2531.38 |
| 1596153600000 | 2498.2 |
| 1596412800000 | 2539.75 |
| 1596499200000 | 2539.15 |
| 1596585600000 | 2545.81 |
| 1596672000000 | 2549.86 |
| 1596758400000 | 2571.19 |
| 1597017600000 | 2588.05 |
| 1597104000000 | 2590.84 |
| 1597190400000 | 2590.58 |
| 1597276800000 | 2586.83 |
| 1597363200000 | 2579.68 |
| 1597622400000 | 2581.28 |
| 1597708800000 | 2561.23 |
| 1597795200000 | 2564.71 |
| 1597881600000 | 2547.04 |
| 1597968000000 | 2554.2399 |
| 1598227200000 | 2570.05 |
| 1598313600000 | 2575.31 |
| 1598400000000 | 2571.3 |
| 1598486400000 | 2582.5 |
| 1598572800000 | 2580.25 |
| 1598832000000 | 2555.28 |
| 1598918400000 | 2551.86 |
| 1599004800000 | 2598.03 |
| 1599091200000 | 2558.19 |
| 1599177600000 | 2547.7 |
| 1599436800000 | 2551.4699 |
| 1599523200000 | 2534 |
| 1599609600000 | 2554.35 |
| 1599696000000 | 2528.18 |
| 1599782400000 | 2536.28 |
| 1600041600000 | 2573.5 |
| 1600128000000 | 2577.71 |
| 1600214400000 | 2604.45 |
| 1600300800000 | 2596.27 |
| 1600387200000 | 2584.9899 |
| 1600646400000 | 2532.59 |
| 1600732800000 | 2532.26 |
| 1600819200000 | 2505.31 |
| 1600905600000 | 2486.82 |
| 1600992000000 | 2519.73 |
| 1601251200000 | 2560.94 |
| 1601337600000 | 2534.19 |
| 1601424000000 | 2549.29 |
| 1601510400000 | 2564.31 |
| 1601596800000 | 2566.36 |
| 1601856000000 | 2605.61 |
| 1601942400000 | 2607.12 |
| 1602028800000 | 2634.9899 |
| 1602115200000 | 2665.52 |
| 1602201600000 | 2664.85 |
| 1602460800000 | 2677.79 |
| 1602547200000 | 2674.19 |
| 1602633600000 | 2665.53 |
| 1602720000000 | 2662.28 |
| 1602806400000 | 2666.05 |
| 1603065600000 | 2642.08 |
| 1603152000000 | 2631.45 |
| 1603238400000 | 2606.2399 |
| 1603324800000 | 2636.57 |
| 1603411200000 | 2646.54 |
| 1603670400000 | 2615.28 |
| 1603756800000 | 2589.07 |
| 1603843200000 | 2544.15 |
| 1603929600000 | 2568.91 |
| 1604016000000 | 2551.13 |
| 1604275200000 | 2578.57 |
| 1604361600000 | 2621.36 |
| 1604448000000 | 2669.46 |
| 1604534400000 | 2690.37 |
| 1604620800000 | 2675.63 |
| 1604880000000 | 2782.06 |
| 1604966400000 | 2814.14 |
| 1605052800000 | 2830.7199 |
| 1605139200000 | 2792.33 |
| 1605225600000 | 2821.73 |
| 1605484800000 | 2858.34 |
| 1605571200000 | 2863.03 |
| 1605657600000 | 2846.04 |
| 1605744000000 | 2848.53 |
| 1605830400000 | 2847.75 |
| 1606089600000 | 2871.33 |
| 1606176000000 | 2885.87 |
| 1606262400000 | 2873.62 |
| 1606348800000 | 2879.16 |
| 1606435200000 | 2887.07 |
| 1606694400000 | 2848.88 |
| 1606780800000 | 2870.42 |
| 1606867200000 | 2862.2 |
| 1606953600000 | 2861.51 |
| 1607040000000 | 2897.55 |
| 1607299200000 | 2889.14 |
| 1607385600000 | 2901.88 |
| 1607472000000 | 2909.33 |
| 1607558400000 | 2923.2199 |
| 1607644800000 | 2908.93 |
| 1607904000000 | 2913.7199 |
| 1607990400000 | 2941.64 |
| 1608076800000 | 2946.45 |
| 1608163200000 | 2957.09 |
| 1608249600000 | 2959.73 |
| 1608508800000 | 2943 |
| 1608595200000 | 2960.31 |
| 1608681600000 | 2983.88 |
| 1608768000000 | 2988.87 |
| 1609113600000 | 2978.94 |
| 1609200000000 | 2970.71 |
| 1609286400000 | 2969.75 |
| 1609372800000 | 2977.89 |
| 1609718400000 | 2946.43 |
| 1609804800000 | 2966.77 |
| 1609891200000 | 3027.91 |
| 1609977600000 | 3072.7 |
| 1610064000000 | 3088.2399 |
| 1610323200000 | 3087.88 |
| 1610409600000 | 3108.12 |
| 1610496000000 | 3104.1 |
| 1610582400000 | 3138.04 |
| 1610668800000 | 3123.61 |
| 1610928000000 | 3127.62 |
| 1611014400000 | 3138.12 |
| 1611100800000 | 3156.41 |
| 1611187200000 | 3130.78 |
| 1611273600000 | 3111.7399 |
| 1611532800000 | 3119.93 |
| 1611619200000 | 3093.7 |
| 1611705600000 | 3047.85 |
| 1611792000000 | 3043.37 |
| 1611878400000 | 2993.16 |
| 1612137600000 | 3047.88 |
| 1612224000000 | 3102.4 |
| 1612310400000 | 3117.35 |
| 1612396800000 | 3153.19 |
| 1612483200000 | 3172.57 |
| 1612742400000 | 3205.73 |
| 1612828800000 | 3195.88 |
| 1612915200000 | 3189.04 |
| 1613001600000 | 3190.16 |
| 1613088000000 | 3192.4 |
| 1613347200000 | 3204.04 |
| 1613433600000 | 3193.76 |
| 1613520000000 | 3207.34 |
| 1613606400000 | 3161.62 |
| 1613692800000 | 3185.98 |
| 1613952000000 | 3176.3 |
| 1614038400000 | 3170.3 |
| 1614124800000 | 3206.67 |
| 1614211200000 | 3134.83 |
| 1614297600000 | 3117.48 |
| 1614556800000 | 3190.76 |
| 1614643200000 | 3174.1 |
| 1614729600000 | 3158.7 |
| 1614816000000 | 3114.55 |
| 1614902400000 | 3159.92 |
| 1615161600000 | 3176.84 |
| 1615248000000 | 3203.61 |
| 1615334400000 | 3222.77 |
| 1615420800000 | 3254.41 |
| 1615507200000 | 3267.03 |
| 1615766400000 | 3293.12 |
| 1615852800000 | 3283.82 |
| 1615939200000 | 3282.61 |
| 1616025600000 | 3255.55 |
| 1616112000000 | 3265.91 |
| 1616371200000 | 3260.21 |
| 1616457600000 | 3211.79 |
| 1616544000000 | 3177.75 |
| 1616630400000 | 3222.66 |
| 1616716800000 | 3246.78 |
| 1616976000000 | 3229.26 |
| 1617062400000 | 3261.82 |
| 1617148800000 | 3262.63 |
| 1617235200000 | 3289.88 |
| 1617667200000 | 3293.2399 |
| 1617753600000 | 3267.63 |
| 1617840000000 | 3277.79 |
| 1617926400000 | 3279.2399 |
| 1618185600000 | 3266.4 |
| 1618272000000 | 3281.69 |
| 1618358400000 | 3289.76 |
| 1618444800000 | 3311.59 |
| 1618531200000 | 3319.34 |
| 1618790400000 | 3305.77 |
| 1618876800000 | 3266.16 |
| 1618963200000 | 3301.05 |
| 1619049600000 | 3302.09 |
| 1619136000000 | 3317.61 |
| 1619395200000 | 3341.83 |
| 1619481600000 | 3334.84 |
| 1619568000000 | 3342.03 |
| 1619654400000 | 3340.59 |
| 1619740800000 | 3339.28 |
| 1620000000000 | 3339.71 |
| 1620086400000 | 3313.95 |
| 1620172800000 | 3327.75 |
| 1620259200000 | 3330.62 |
| 1620345600000 | 3341.67 |
| 1620604800000 | 3321.7399 |
| 1620691200000 | 3286.36 |
| 1620777600000 | 3248.04 |
| 1620864000000 | 3253.81 |
| 1620950400000 | 3294.26 |
| 1621209600000 | 3281.08 |
| 1621296000000 | 3277.91 |
| 1621382400000 | 3258.75 |
| 1621468800000 | 3277.67 |
| 1621555200000 | 3290.7 |
| 1621814400000 | 3291.94 |
| 1621900800000 | 3280.13 |
| 1621987200000 | 3300.11 |
| 1622073600000 | 3319.66 |
| 1622160000000 | 3338.81 |
| 1622419200000 | 3329.58 |
| 1622505600000 | 3336.35 |
| 1622592000000 | 3328.53 |
| 1622678400000 | 3336.12 |
| 1622764800000 | 3339.14 |
| 1623024000000 | 3355.17 |
| 1623110400000 | 3363.41 |
| 1623196800000 | 3357.63 |
| 1623283200000 | 3371.63 |
| 1623369600000 | 3397.93 |
| 1623628800000 | 3386.31 |
| 1623715200000 | 3375.97 |
| 1623801600000 | 3376.22 |
| 1623888000000 | 3394.81 |
| 1623974400000 | 3364.05 |
| 1624233600000 | 3372.3 |
| 1624320000000 | 3385.47 |
| 1624406400000 | 3373.57 |
| 1624492800000 | 3394.58 |
| 1624579200000 | 3416.12 |
| 1624838400000 | 3395.61 |
| 1624924800000 | 3383.97 |
| 1625011200000 | 3394.25 |
| 1625097600000 | 3415.22 |
| 1625184000000 | 3414.4 |
| 1625443200000 | 3416.33 |
| 1625529600000 | 3390.61 |
| 1625616000000 | 3392.47 |
| 1625702400000 | 3337.37 |
| 1625788800000 | 3367.93 |
| 1626048000000 | 3379.06 |
| 1626134400000 | 3364.32 |
| 1626220800000 | 3334.9699 |
| 1626307200000 | 3317.42 |
| 1626393600000 | 3313.28 |
| 1626652800000 | 3255.2399 |
| 1626739200000 | 3310.05 |
| 1626825600000 | 3344.81 |
| 1626912000000 | 3335.7199 |
| 1626998400000 | 3349.56 |
| 1627257600000 | 3315.57 |
| 1627344000000 | 3291.42 |
| 1627430400000 | 3315.87 |
| 1627516800000 | 3319.21 |
| 1627603200000 | 3306.5 |
| 1627862400000 | 3318.15 |
| 1627948800000 | 3325.2399 |
| 1628035200000 | 3319.26 |
| 1628121600000 | 3348.8 |
| 1628208000000 | 3363.99 |
| 1628467200000 | 3361.51 |
| 1628553600000 | 3362.52 |
| 1628640000000 | 3366.57 |
| 1628726400000 | 3367.62 |
| 1628812800000 | 3350.9 |
| 1629072000000 | 3337.5 |
| 1629158400000 | 3342.13 |
| 1629244800000 | 3332.52 |
| 1629331200000 | 3295.01 |
| 1629417600000 | 3312.76 |
| 1629676800000 | 3347.11 |
| 1629763200000 | 3373.95 |
| 1629849600000 | 3390.54 |
| 1629936000000 | 3363.5 |
| 1630022400000 | 3396.73 |
| 1630281600000 | 3394.05 |
| 1630368000000 | 3407.2 |
| 1630454400000 | 3423.78 |
| 1630540800000 | 3440.82 |
| 1630627200000 | 3431.23 |
| 1630886400000 | 3442.82 |
| 1630972800000 | 3429.42 |
| 1631059200000 | 3410.54 |
| 1631145600000 | 3407.85 |
| 1631232000000 | 3389.77 |
| 1631491200000 | 3402.39 |
| 1631577600000 | 3385.15 |
| 1631664000000 | 3391.34 |
| 1631750400000 | 3402.89 |
| 1631836800000 | 3413.68 |
| 1632096000000 | 3346.53 |
| 1632182400000 | 3358.83 |
| 1632268800000 | 3377.23 |
| 1632355200000 | 3407.58 |
| 1632441600000 | 3396.17 |
| 1632700800000 | 3414.78 |
| 1632787200000 | 3363.31 |
| 1632873600000 | 3356.67 |
| 1632960000000 | 3357.25 |
| 1633046400000 | 3368.7 |
| 1633305600000 | 3322.7 |
| 1633392000000 | 3335.2399 |
| 1633478400000 | 3327.51 |
| 1633564800000 | 3354.79 |
| 1633651200000 | 3344.7199 |
| 1633910400000 | 3334.7199 |
| 1633996800000 | 3338.58 |
| 1634083200000 | 3336.21 |
| 1634169600000 | 3371.03 |
| 1634256000000 | 3379.68 |
| 1634515200000 | 3360.61 |
| 1634601600000 | 3379.83 |
| 1634688000000 | 3384.46 |
| 1634774400000 | 3392.22 |
| 1634860800000 | 3393.31 |
| 1635120000000 | 3400.59 |
| 1635206400000 | 3406 |
| 1635292800000 | 3377.59 |
| 1635379200000 | 3391.97 |
| 1635465600000 | 3397.44 |
| 1635724800000 | 3437.09 |
| 1635811200000 | 3433.06 |
| 1635897600000 | 3468.29 |
| 1635984000000 | 3463.71 |
| 1636070400000 | 3474.29 |
| 1636329600000 | 3462.41 |
| 1636416000000 | 3438.35 |
| 1636502400000 | 3431.14 |
| 1636588800000 | 3440.43 |
| 1636675200000 | 3456.27 |
| 1636934400000 | 3458.01 |
| 1637020800000 | 3473.96 |
| 1637107200000 | 3464.84 |
| 1637193600000 | 3433.08 |
| 1637280000000 | 3416.93 |
| 1637539200000 | 3415.48 |
| 1637625600000 | 3390.57 |
| 1637712000000 | 3408.26 |
| 1637798400000 | 3411.24 |
| 1637884800000 | 3278.38 |
| 1638144000000 | 3268.2199 |
| 1638230400000 | 3237.76 |
| 1638316800000 | 3197.66 |
| 1638403200000 | 3243.91 |
| 1638489600000 | 3214.38 |
| 1638748800000 | 3254.2 |
| 1638835200000 | 3329.66 |
| 1638921600000 | 3333.15 |
| 1639008000000 | 3309.62 |
| 1639094400000 | 3285.21 |
| 1639353600000 | 3273.4899 |
| 1639440000000 | 3261.98 |
| 1639526400000 | 3292.12 |
| 1639612800000 | 3270.27 |
| 1639699200000 | 3297.28 |
| 1639958400000 | 3249.18 |
| 1640044800000 | 3316.7199 |
| 1640131200000 | 3336.85 |
| 1640217600000 | 3375.66 |
| 1640304000000 | 3373.02 |
| 1640563200000 | 3376.43 |
| 1640649600000 | 3381.9 |
| 1640736000000 | 3374.01 |
| 1640822400000 | 3381.37 |
| 1640908800000 | 3365.94 |
| 1641168000000 | 3405.01 |
| 1641254400000 | 3402.47 |
| 1641340800000 | 3340.44 |
| 1641427200000 | 3336.29 |
| 1641513600000 | 3314.7199 |
| 1641772800000 | 3316.41 |
| 1641859200000 | 3342.7199 |
| 1641945600000 | 3316.04 |
| 1642032000000 | 3300.95 |
| 1642118400000 | 3297.1 |
| 1642377600000 | 3301.91 |
| 1642464000000 | 3250.1 |
| 1642550400000 | 3226.65 |
| 1642636800000 | 3221.16 |
| 1642723200000 | 3171.9899 |
| 1642982400000 | 3161.44 |
| 1643068800000 | 3136.89 |
| 1643155200000 | 3134.98 |
| 1643241600000 | 3115.78 |
| 1643328000000 | 3141.18 |
| 1643587200000 | 3193.91 |
| 1643673600000 | 3218.46 |
| 1643760000000 | 3205.12 |
| 1643846400000 | 3146.86 |
| 1643932800000 | 3150.51 |
| 1644192000000 | 3174.4 |
| 1644278400000 | 3209.15 |
| 1644364800000 | 3257.73 |
| 1644451200000 | 3225.57 |
| 1644537600000 | 3206.35 |
| 1644796800000 | 3184.46 |
| 1644883200000 | 3227.2199 |
| 1644969600000 | 3242.31 |
| 1645056000000 | 3179.82 |
| 1645142400000 | 3162.13 |
| 1645401600000 | 3153.5 |
| 1645488000000 | 3122.66 |
| 1645574400000 | 3096.2399 |
| 1645660800000 | 3123.29 |
| 1645747200000 | 3160.4699 |
| 1646006400000 | 3158.68 |
| 1646092800000 | 3138.26 |
| 1646179200000 | 3173.12 |
| 1646265600000 | 3155.3 |
| 1646352000000 | 3123.31 |
| 1646611200000 | 3049.84 |
| 1646697600000 | 3039.28 |
| 1646784000000 | 3093.81 |
| 1646870400000 | 3108.31 |
| 1646956800000 | 3095.82 |
| 1647216000000 | 3075.31 |
| 1647302400000 | 3097.64 |
| 1647388800000 | 3190.37 |
| 1647475200000 | 3217.8 |
| 1647561600000 | 3257.2199 |
| 1647820800000 | 3231.67 |
| 1647907200000 | 3276.9699 |
| 1647993600000 | 3254.08 |
| 1648080000000 | 3278.07 |
| 1648166400000 | 3282.06 |
| 1648425600000 | 3288.7199 |
| 1648512000000 | 3321.33 |
| 1648598400000 | 3286.25 |
| 1648684800000 | 3276.21 |
| 1648771200000 | 3329.71 |
| 1649030400000 | 3349.43 |
| 1649116800000 | 3348.06 |
| 1649203200000 | 3332.71 |
| 1649289600000 | 3320.57 |
| 1649376000000 | 3340.87 |
| 1649635200000 | 3294.28 |
| 1649721600000 | 3293.63 |
| 1649808000000 | 3331.21 |
| 1649894400000 | 3344.89 |
| 1650326400000 | 3326.42 |
| 1650412800000 | 3339.85 |
| 1650499200000 | 3309.2399 |
| 1650585600000 | 3236.52 |
| 1650844800000 | 3237.81 |
| 1650931200000 | 3178.42 |
| 1651017600000 | 3191.27 |
| 1651104000000 | 3210.83 |
| 1651190400000 | 3164.2 |
| 1651449600000 | 3166.66 |
| 1651536000000 | 3164.84 |
| 1651622400000 | 3193.29 |
| 1651708800000 | 3125.19 |
| 1651795200000 | 3055.36 |
| 1652054400000 | 2954.08 |
| 1652140800000 | 2980.82 |
| 1652227200000 | 2953.94 |
| 1652313600000 | 2983.07 |
| 1652400000000 | 3059.78 |
| 1652659200000 | 3048.14 |
| 1652745600000 | 3086.7 |
| 1652832000000 | 3033.73 |
| 1652918400000 | 3001.79 |
| 1653004800000 | 3029.84 |
| 1653264000000 | 3031.11 |
| 1653350400000 | 2978.81 |
| 1653436800000 | 3011.4699 |
| 1653523200000 | 3040.76 |
| 1653609600000 | 3095.39 |
| 1653868800000 | 3096.2 |
| 1653955200000 | 3083.12 |
| 1654041600000 | 3062.04 |
| 1654128000000 | 3075.29 |
| 1654214400000 | 3063.91 |
| 1654473600000 | 3069.69 |
| 1654560000000 | 3090.2 |
| 1654646400000 | 3070.38 |
| 1654732800000 | 3037.4899 |
| 1654819200000 | 2983.36 |
| 1655078400000 | 2905.59 |
| 1655164800000 | 2888.17 |
| 1655251200000 | 2928.32 |
| 1655337600000 | 2839.71 |
| 1655424000000 | 2874.32 |
| 1655683200000 | 2866.2399 |
| 1655769600000 | 2897.35 |
| 1655856000000 | 2895.98 |
| 1655942400000 | 2947.4699 |
| 1656028800000 | 3010.21 |
| 1656288000000 | 3012.48 |
| 1656374400000 | 2999.82 |
| 1656460800000 | 2996.4 |
| 1656547200000 | 2963.27 |
| 1656633600000 | 3005.84 |
| 1656892800000 | 3007.4899 |
| 1656979200000 | 3059.93 |
| 1657065600000 | 3068.98 |
| 1657152000000 | 3130.78 |
| 1657238400000 | 3146.76 |
| 1657497600000 | 3116.9899 |
| 1657584000000 | 3123.4699 |
| 1657670400000 | 3099.94 |
| 1657756800000 | 3090.08 |
| 1657843200000 | 3112.28 |
| 1658102400000 | 3077.55 |
| 1658188800000 | 3121.35 |
| 1658275200000 | 3145.32 |
| 1658361600000 | 3165.31 |
| 1658448000000 | 3136.34 |
| 1658707200000 | 3142.82 |
| 1658793600000 | 3154.9699 |
| 1658880000000 | 3197.81 |
| 1658966400000 | 3204.62 |
| 1659052800000 | 3203.12 |
| 1659312000000 | 3182.77 |
| 1659398400000 | 3197.17 |
| 1659484800000 | 3250.56 |
| 1659571200000 | 3248.95 |
| 1659657600000 | 3301.82 |
| 1659916800000 | 3322.48 |
| 1660003200000 | 3292.25 |
| 1660089600000 | 3325.2 |
| 1660176000000 | 3336.81 |
| 1660262400000 | 3407.08 |
| 1660521600000 | 3424.61 |
| 1660608000000 | 3411.45 |
| 1660694400000 | 3373.48 |
| 1660780800000 | 3380.71 |
| 1660867200000 | 3364.39 |
| 1661126400000 | 3336.95 |
| 1661212800000 | 3332.26 |
| 1661299200000 | 3351.91 |
| 1661385600000 | 3384.34 |
| 1661472000000 | 3292.56 |
| 1661731200000 | 3260.44 |
| 1661817600000 | 3241.5 |
| 1661904000000 | 3220.08 |
| 1661990400000 | 3234.2199 |
| 1662076800000 | 3211.07 |
| 1662336000000 | 3226.68 |
| 1662422400000 | 3207.52 |
| 1662508800000 | 3243.9699 |
| 1662595200000 | 3295.5 |
| 1662681600000 | 3317.52 |
| 1662940800000 | 3332.41 |
| 1663027200000 | 3273.9699 |
| 1663113600000 | 3268.19 |
| 1663200000000 | 3266.79 |
| 1663286400000 | 3207.09 |
| 1663545600000 | 3211.92 |
| 1663632000000 | 3195.21 |
| 1663718400000 | 3181 |
| 1663804800000 | 3143.75 |
| 1663891200000 | 3110.4899 |
| 1664150400000 | 3078.9899 |
| 1664236800000 | 3094.75 |
| 1664323200000 | 3142.4899 |
| 1664409600000 | 3068.51 |
| 1664496000000 | 3063.95 |
| 1664755200000 | 3100.67 |
| 1664841600000 | 3162.37 |
| 1664928000000 | 3175.51 |
| 1665014400000 | 3164.54 |
| 1665100800000 | 3109.04 |
| 1665360000000 | 3109.25 |
| 1665446400000 | 3095.01 |
| 1665532800000 | 3088.45 |
| 1665619200000 | 3125.53 |
| 1665705600000 | 3087.48 |
| 1665964800000 | 3130.71 |
| 1666051200000 | 3155.03 |
| 1666137600000 | 3117.12 |
| 1666224000000 | 3088.18 |
| 1666310400000 | 3117.67 |
| 1666569600000 | 3106.03 |
| 1666656000000 | 3136.64 |
| 1666742400000 | 3142.68 |
| 1666828800000 | 3151.12 |
| 1666915200000 | 3194.93 |
| 1667174400000 | 3210.94 |
| 1667260800000 | 3245.88 |
| 1667347200000 | 3205.11 |
| 1667433600000 | 3192.19 |
| 1667520000000 | 3178.31 |
| 1667779200000 | 3164.9899 |
| 1667865600000 | 3154.16 |
| 1667952000000 | 3123.25 |
| 1668038400000 | 3199.68 |
| 1668124800000 | 3210.52 |
| 1668384000000 | 3193.06 |
| 1668470400000 | 3208.63 |
| 1668556800000 | 3155.88 |
| 1668643200000 | 3147.98 |
| 1668729600000 | 3169.14 |
| 1668988800000 | 3183.13 |
| 1669075200000 | 3202.65 |
| 1669161600000 | 3197.56 |
| 1669248000000 | 3207.94 |
| 1669334400000 | 3212.39 |
| 1669593600000 | 3177.7199 |
| 1669680000000 | 3202.18 |
| 1669766400000 | 3279.4899 |
| 1669852800000 | 3250.36 |
| 1669939200000 | 3268.61 |
| 1670198400000 | 3209 |
| 1670284800000 | 3173.69 |
| 1670371200000 | 3156.83 |
| 1670457600000 | 3157.7399 |
| 1670544000000 | 3147.11 |
| 1670803200000 | 3161.98 |
| 1670889600000 | 3160.27 |
| 1670976000000 | 3157.15 |
| 1671062400000 | 3090.33 |
| 1671148800000 | 3072.71 |
| 1671408000000 | 3057.6 |
| 1671494400000 | 3062.29 |
| 1671580800000 | 3113.94 |
| 1671667200000 | 3108.35 |
| 1671753600000 | 3099.58 |
| 1672099200000 | 3076.03 |
| 1672185600000 | 3068.73 |
| 1672272000000 | 3097.7399 |
| 1672358400000 | 3095.32 |
| 1672617600000 | 3095.58 |
| 1672704000000 | 3119.63 |
| 1672790400000 | 3146.7399 |
| 1672876800000 | 3158.28 |
| 1672963200000 | 3176.2199 |
| 1673222400000 | 3133.33 |
| 1673308800000 | 3157.7 |
| 1673395200000 | 3167.59 |
| 1673481600000 | 3191.58 |
| 1673568000000 | 3212.51 |
| 1673827200000 | 3216.5 |
| 1673913600000 | 3222.54 |
| 1674000000000 | 3198.93 |
| 1674086400000 | 3184.3 |
| 1674172800000 | 3205.95 |
| 1674432000000 | 3212.71 |
| 1674518400000 | 3213.81 |
| 1674604800000 | 3212.08 |
| 1674691200000 | 3238.93 |
| 1674777600000 | 3251.82 |
| 1675036800000 | 3217.51 |
| 1675123200000 | 3245.98 |
| 1675209600000 | 3256.62 |
| 1675296000000 | 3279.38 |
| 1675382400000 | 3270.9 |
| 1675641600000 | 3258.4 |
| 1675728000000 | 3280.93 |
| 1675814400000 | 3262.86 |
| 1675900800000 | 3238.08 |
| 1675987200000 | 3244.66 |
| 1676246400000 | 3255.6 |
| 1676332800000 | 3255.83 |
| 1676419200000 | 3275.56 |
| 1676505600000 | 3278.21 |
| 1676592000000 | 3280.61 |
| 1676851200000 | 3283.29 |
| 1676937600000 | 3223.94 |
| 1677024000000 | 3225.9899 |
| 1677110400000 | 3236.7 |
| 1677196800000 | 3226.2399 |
| 1677456000000 | 3217.11 |
| 1677542400000 | 3218.51 |
| 1677628800000 | 3199.96 |
| 1677715200000 | 3199.61 |
| 1677801600000 | 3234.7399 |
| 1678060800000 | 3200.35 |
| 1678147200000 | 3195.02 |
| 1678233600000 | 3194.65 |
| 1678320000000 | 3143.83 |
| 1678406400000 | 3048.21 |
| 1678665600000 | 2999.81 |
| 1678752000000 | 3017.67 |
| 1678838400000 | 3023.14 |
| 1678924800000 | 3023.91 |
| 1679011200000 | 2976.21 |
| 1679270400000 | 2974.4 |
| 1679356800000 | 3003.28 |
| 1679443200000 | 2961.54 |
| 1679529600000 | 2934.81 |
| 1679616000000 | 2961.7399 |
| 1679875200000 | 2977.64 |
| 1679961600000 | 2969.15 |
| 1680048000000 | 2999.85 |
| 1680134400000 | 2992.5 |
| 1680220800000 | 3033.58 |
| 1680480000000 | 3035.03 |
| 1680566400000 | 3012.58 |
| 1680652800000 | 3026.77 |
| 1680739200000 | 3037.15 |
| 1681171200000 | 3079.2199 |
| 1681257600000 | 3059.87 |
| 1681344000000 | 3078.11 |
| 1681430400000 | 3082.7199 |
| 1681689600000 | 3118.48 |
| 1681776000000 | 3110.81 |
| 1681862400000 | 3116.28 |
| 1681948800000 | 3101.92 |
| 1682035200000 | 3110.36 |
| 1682294400000 | 3099.39 |
| 1682380800000 | 3080.64 |
| 1682467200000 | 3047.12 |
| 1682553600000 | 3068.57 |
| 1682640000000 | 3087.78 |
| 1682899200000 | 3115.7399 |
| 1682985600000 | 3071.76 |
| 1683072000000 | 3062.96 |
| 1683158400000 | 3064.45 |
| 1683244800000 | 3106.58 |
| 1683504000000 | 3117.36 |
| 1683590400000 | 3121.84 |
| 1683676800000 | 3112.8 |
| 1683763200000 | 3114.15 |
| 1683849600000 | 3115.67 |
| 1684108800000 | 3147.54 |
| 1684195200000 | 3112.81 |
| 1684281600000 | 3138.79 |
| 1684368000000 | 3158.37 |
| 1684454400000 | 3164.03 |
| 1684713600000 | 3174.2 |
| 1684800000000 | 3149.95 |
| 1684886400000 | 3107 |
| 1684972800000 | 3088.98 |
| 1685059200000 | 3100.17 |
| 1685318400000 | 3102.1 |
| 1685404800000 | 3082.23 |
| 1685491200000 | 3076.11 |
| 1685577600000 | 3094.06 |
| 1685664000000 | 3154.37 |
| 1685923200000 | 3160.32 |
| 1686009600000 | 3190.01 |
| 1686096000000 | 3195.39 |
| 1686182400000 | 3176.31 |
| 1686268800000 | 3178.18 |
| 1686528000000 | 3187.11 |
| 1686614400000 | 3200.41 |
| 1686700800000 | 3185.08 |
| 1686787200000 | 3181.63 |
| 1686873600000 | 3172.1 |
| 1687132800000 | 3163.45 |
| 1687219200000 | 3156.34 |
| 1687305600000 | 3134.61 |
| 1687392000000 | 3122.87 |
| 1687478400000 | 3106.43 |
| 1687737600000 | 3092.62 |
| 1687824000000 | 3097.09 |
| 1687910400000 | 3121.59 |
| 1687996800000 | 3133.83 |
| 1688083200000 | 3150.88 |
| 1688342400000 | 3157.69 |
| 1688428800000 | 3165.04 |
| 1688515200000 | 3150.23 |
| 1688601600000 | 3110.31 |
| 1688688000000 | 3102.2 |
| 1688947200000 | 3117.4899 |
| 1689033600000 | 3140.5 |
| 1689120000000 | 3133.2399 |
| 1689206400000 | 3133.94 |
| 1689292800000 | 3121.8 |
| 1689552000000 | 3137.2 |
| 1689638400000 | 3156.28 |
| 1689724800000 | 3176.27 |
| 1689811200000 | 3183.87 |
| 1689897600000 | 3190.86 |
| 1690156800000 | 3191.77 |
| 1690243200000 | 3203.55 |
| 1690329600000 | 3201.63 |
| 1690416000000 | 3207.27 |
| 1690502400000 | 3216.89 |
| 1690761600000 | 3225.35 |
| 1690848000000 | 3216.04 |
| 1690934400000 | 3184.9699 |
| 1691020800000 | 3164.62 |
| 1691107200000 | 3148.93 |
| 1691366400000 | 3139.75 |
| 1691452800000 | 3135.45 |
| 1691539200000 | 3121.78 |
| 1691625600000 | 3126.16 |
| 1691712000000 | 3131.45 |
| 1691971200000 | 3140.42 |
| 1692057600000 | 3111.7 |
| 1692144000000 | 3090.1 |
| 1692230400000 | 3058.5 |
| 1692316800000 | 3059.6 |
| 1692576000000 | 3058.38 |
| 1692662400000 | 3069.2399 |
| 1692748800000 | 3088.59 |
| 1692835200000 | 3076.7399 |
| 1692921600000 | 3098.04 |
| 1693180800000 | 3104.44 |
| 1693267200000 | 3137.06 |
| 1693353600000 | 3121.4699 |
| 1693440000000 | 3124.38 |
| 1693526400000 | 3150.93 |
| 1693785600000 | 3158.71 |
| 1693872000000 | 3135.09 |
| 1693958400000 | 3131.17 |
| 1694044800000 | 3113.63 |
| 1694131200000 | 3112.17 |
| 1694390400000 | 3128.86 |
| 1694476800000 | 3142.58 |
| 1694563200000 | 3125.1 |
| 1694649600000 | 3165.66 |
| 1694736000000 | 3151.56 |
| 1694995200000 | 3133.14 |
| 1695081600000 | 3133.84 |
| 1695168000000 | 3116.56 |
| 1695254400000 | 3084.7399 |
| 1695340800000 | 3083.39 |
| 1695600000000 | 3100.38 |
| 1695686400000 | 3073.01 |
| 1695772800000 | 3081.84 |
| 1695859200000 | 3078.73 |
| 1695945600000 | 3061.66 |
| 1696204800000 | 3048.2199 |
| 1696291200000 | 3010.48 |
| 1696377600000 | 2999.29 |
| 1696464000000 | 3016.56 |
| 1696550400000 | 3036.9899 |
| 1696809600000 | 3029.73 |
| 1696896000000 | 3057.2199 |
| 1696982400000 | 3039.55 |
| 1697068800000 | 3014.7 |
| 1697155200000 | 3012.35 |
| 1697414400000 | 3025.83 |
| 1697500800000 | 3036.87 |
| 1697587200000 | 3005.4 |
| 1697673600000 | 2955.89 |
| 1697760000000 | 2919.29 |
| 1698019200000 | 2888.85 |
| 1698105600000 | 2917.42 |
| 1698192000000 | 2883.65 |
| 1698278400000 | 2888.4699 |
| 1698364800000 | 2860.17 |
| 1698624000000 | 2865.7199 |
| 1698710400000 | 2899.85 |
| STOXX Global Ageing Population | STOXX Global Total Market | |
|---|---|---|
| 2016 | 5.7215065293543 | 11.373136517823 |
| 2017 | 7.0508625637598 | 8.7058143559022 |
| 2018 | -8.4386740120518 | -5.4723907352808 |
| 2019 | 23.113473601057 | 28.61452621661 |
| 2020 | 3.1507150432839 | 6.1824856621342 |
| 2021 | 13.138418635951 | 28.437375172016 |
| 2022 | -8.1298825763257 | -13.382664928567 |
| 2023 | -2.4237446778334 | 14.951655899496 |
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 |
|---|---|---|---|
| IMMUNOGEN | Health Care | USA | 0.921% |
| UBS GROUP | Financial Services | Switzerland | 0.691% |
| UBS GROUP | Banks | USA | 0.691% |
| Daiwa Securities Group Inc. | Financial Services | Japan | 0.658% |
| AMERICAN EQ.INV.LF.HLDG. | Insurance | USA | 0.643% |
| Expedia Group Inc | Travel and Leisure | USA | 0.625% |
| APOLLO GLOBAL MANAGEMENT | Financial Services | USA | 0.625% |
| SCOR | Insurance | France | 0.616% |
| NEUROCRINE BIOSCIENCES | Health Care | USA | 0.613% |
| JAPAN POST HOLDINGS | Insurance | Japan | 0.606% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 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.