Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Index Description
The iSTOXX® Global ESG Select 50 Index uses the STOXX Global ESG Leaders Index as an underlying to select the top dividend payers of each regions (Europe, North America, Asia/Pacific) while applying constrains on the minimum/maximum numbers of stocks per regions and industries. The selected companies are weighted according to the inverse of their 12-month historical volatility in EUR (with a minimum weight of 0.5% and a maximum of 4%). STOXX Global ESG Leaders Index provides access to global sustainability leaders through a quantitative selection process in the following areas: environmental, social and governance. The index consists of three subindices which roll into the STOXX Global ESG Leaders index. The three subindices are: STOXX® Global ESG Environment Leaders, STOXX® Global ESG Social Leaders and STOXX® Global ESG Governance Leaders Indices. The iSTOXX Global ESG Select 50 Risk Control 10% RV indices are designed to control the risk profile of the underlying iSTOXX Global ESG Select 50 Indices. The STOXX Risk Control indices reflect a 10% target volatility strategy. This strategy involves a shift between a risk-free money market investment and a risky portfolio. The allocations of each STOXX Risk Control Indices are determined on the basis of the realized volatility of the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Provides steady returns with a much lower level of volatility than the underlying index.
- Based on very liquid instruments: money market and underlying index.
- Offers full participation in less risky, booming equity markets while at the same time protecting investors when markets become turbulent.
- Improved risk-return profiles for bull and bear markets.
- Reacts immediately to changes in the prevailing market environment due to daily observation of volatility trigger levels.
Descriptive Statistics
| Index | Market Cap (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global ESG Select 50 Risk Control 10% RV | 2.3 | 4.6 | 2.1 | 3.1 | 25.7 | N/A | N/A | 2.1 | 1.0 | 4.7 |
| iSTOXX Global ESG Select 50 | 4.4 | 10.3 | 10.8 | 12.7 | 79.1 | N/A | N/A | 11.0 | 4.1 | 12.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | 12.0 | 10.7 | 10.3 | N/A | N/A | 0.0 | -0.2 | 0.3 |
| iSTOXX Global ESG Select 50 | N/A | N/A | 12.4 | 12.6 | 15.2 | N/A | N/A | 0.6 | 0.1 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.0 | 0.9 | 1.0 | 1.0 | 0.9 | 3.1 | 5.0 | 3.3 | 3.5 | 7.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global ESG Select 50 Risk Control 10% RV | 0.5 | 0.9 | 0.9 | 0.8 | 0.6 | -7.6 | -2.8 | -2.5 | -0.9 | -1.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - P), all data as of May 30, 2025
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
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 | ||
| iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
| iSTOXX Global ESG Select 50 Risk Control 10% RV | |
|---|---|
| 1090368000000 | 100 |
| 1090454400000 | 98.58246 |
| 1090540800000 | 98.97321 |
| 1090800000000 | 98.47958 |
| 1090886400000 | 99.36953 |
| 1090972800000 | 99.82197 |
| 1091059200000 | 100.36628 |
| 1091145600000 | 101.2161 |
| 1091404800000 | 101.71124 |
| 1091491200000 | 102.02947 |
| 1091577600000 | 101.16922 |
| 1091664000000 | 100.66255 |
| 1091750400000 | 98.37371 |
| 1092009600000 | 97.65447 |
| 1092096000000 | 98.11927 |
| 1092182400000 | 98.36207 |
| 1092268800000 | 98.05444 |
| 1092355200000 | 97.52877 |
| 1092614400000 | 98.17677 |
| 1092700800000 | 98.2668 |
| 1092787200000 | 98.93762 |
| 1092873600000 | 99.04098 |
| 1092960000000 | 99.49942 |
| 1093219200000 | 100.73227 |
| 1093305600000 | 101.18928 |
| 1093392000000 | 101.49753 |
| 1093478400000 | 101.98742 |
| 1093564800000 | 102.77568 |
| 1093824000000 | 102.37791 |
| 1093910400000 | 101.77527 |
| 1093996800000 | 102.41592 |
| 1094083200000 | 102.7283 |
| 1094169600000 | 103.50899 |
| 1094428800000 | 103.6127 |
| 1094515200000 | 103.82146 |
| 1094601600000 | 103.37577 |
| 1094688000000 | 102.63152 |
| 1094774400000 | 102.33625 |
| 1095033600000 | 103.04031 |
| 1095120000000 | 103.09643 |
| 1095206400000 | 102.80765 |
| 1095292800000 | 103.92441 |
| 1095379200000 | 104.27386 |
| 1095638400000 | 103.78927 |
| 1095724800000 | 103.84586 |
| 1095811200000 | 103.63069 |
| 1095897600000 | 103.12255 |
| 1095984000000 | 103.42521 |
| 1096243200000 | 102.55963 |
| 1096329600000 | 103.53285 |
| 1096416000000 | 104.35608 |
| 1096502400000 | 104.04625 |
| 1096588800000 | 106.06614 |
| 1096848000000 | 107.21207 |
| 1096934400000 | 107.41017 |
| 1097020800000 | 107.40868 |
| 1097107200000 | 107.17134 |
| 1097193600000 | 106.73509 |
| 1097452800000 | 106.90126 |
| 1097539200000 | 106.75041 |
| 1097625600000 | 107.05095 |
| 1097712000000 | 106.55288 |
| 1097798400000 | 106.5212 |
| 1098057600000 | 105.454 |
| 1098144000000 | 106.50448 |
| 1098230400000 | 105.75956 |
| 1098316800000 | 106.31857 |
| 1098403200000 | 106.25935 |
| 1098662400000 | 104.648 |
| 1098748800000 | 105.23139 |
| 1098835200000 | 106.54196 |
| 1098921600000 | 107.24982 |
| 1099008000000 | 107.71832 |
| 1099267200000 | 108.64057 |
| 1099353600000 | 109.13364 |
| 1099440000000 | 109.58527 |
| 1099526400000 | 109.40018 |
| 1099612800000 | 109.52331 |
| 1099872000000 | 109.10107 |
| 1099958400000 | 109.2036 |
| 1100044800000 | 109.403 |
| 1100131200000 | 110.5353 |
| 1100217600000 | 110.81537 |
| 1100476800000 | 110.88024 |
| 1100563200000 | 110.30176 |
| 1100649600000 | 110.79182 |
| 1100736000000 | 110.61532 |
| 1100822400000 | 109.74033 |
| 1101081600000 | 109.61556 |
| 1101168000000 | 109.74611 |
| 1101254400000 | 109.71407 |
| 1101340800000 | 110.27722 |
| 1101427200000 | 110.31965 |
| 1101686400000 | 109.81842 |
| 1101772800000 | 109.1832 |
| 1101859200000 | 110.48229 |
| 1101945600000 | 110.96148 |
| 1102032000000 | 110.58405 |
| 1102291200000 | 110.02651 |
| 1102377600000 | 110.37588 |
| 1102464000000 | 110.01582 |
| 1102550400000 | 109.53071 |
| 1102636800000 | 110.28783 |
| 1102896000000 | 110.69783 |
| 1102982400000 | 110.77236 |
| 1103068800000 | 111.00264 |
| 1103155200000 | 111.763 |
| 1103241600000 | 111.40034 |
| 1103500800000 | 111.78034 |
| 1103587200000 | 111.85507 |
| 1103673600000 | 112.44539 |
| 1103760000000 | 112.12898 |
| 1103846400000 | 112.40704 |
| 1104105600000 | 112.24038 |
| 1104192000000 | 112.45594 |
| 1104278400000 | 112.09261 |
| 1104364800000 | 112.49567 |
| 1104451200000 | 113.04011 |
| 1104710400000 | 113.64142 |
| 1104796800000 | 114.47028 |
| 1104883200000 | 113.45956 |
| 1104969600000 | 113.61315 |
| 1105056000000 | 114.86578 |
| 1105315200000 | 114.76113 |
| 1105401600000 | 113.82845 |
| 1105488000000 | 112.89836 |
| 1105574400000 | 113.42763 |
| 1105660800000 | 113.9891 |
| 1105920000000 | 114.46623 |
| 1106006400000 | 114.76184 |
| 1106092800000 | 114.74273 |
| 1106179200000 | 114.36144 |
| 1106265600000 | 114.21653 |
| 1106524800000 | 113.76628 |
| 1106611200000 | 114.59508 |
| 1106697600000 | 114.8278 |
| 1106784000000 | 115.42289 |
| 1106870400000 | 114.89892 |
| 1107129600000 | 116.05442 |
| 1107216000000 | 117.06239 |
| 1107302400000 | 117.34423 |
| 1107388800000 | 117.43596 |
| 1107475200000 | 118.3685 |
| 1107734400000 | 119.71009 |
| 1107820800000 | 119.78641 |
| 1107907200000 | 119.99048 |
| 1107993600000 | 120.61004 |
| 1108080000000 | 121.51869 |
| 1108339200000 | 121.36365 |
| 1108425600000 | 121.90529 |
| 1108512000000 | 121.11486 |
| 1108598400000 | 121.12735 |
| 1108684800000 | 120.85141 |
| 1108944000000 | 119.89617 |
| 1109030400000 | 118.3438 |
| 1109116800000 | 117.35468 |
| 1109203200000 | 116.97078 |
| 1109289600000 | 119.21599 |
| 1109548800000 | 119.22166 |
| 1109635200000 | 120.0627 |
| 1109721600000 | 119.82398 |
| 1109808000000 | 119.93068 |
| 1109894400000 | 121.04533 |
| 1110153600000 | 121.36125 |
| 1110240000000 | 120.44743 |
| 1110326400000 | 119.60033 |
| 1110412800000 | 118.69015 |
| 1110499200000 | 118.50597 |
| 1110758400000 | 118.81871 |
| 1110844800000 | 119.95525 |
| 1110931200000 | 118.18377 |
| 1111017600000 | 118.62942 |
| 1111104000000 | 118.75186 |
| 1111363200000 | 118.66215 |
| 1111449600000 | 118.5221 |
| 1111536000000 | 118.35157 |
| 1111622400000 | 119.08652 |
| 1112054400000 | 119.1313 |
| 1112140800000 | 119.10049 |
| 1112227200000 | 119.16907 |
| 1112313600000 | 119.60533 |
| 1112572800000 | 119.29443 |
| 1112659200000 | 120.59173 |
| 1112745600000 | 120.87066 |
| 1112832000000 | 121.13733 |
| 1112918400000 | 121.73191 |
| 1113177600000 | 121.11168 |
| 1113264000000 | 121.47241 |
| 1113350400000 | 121.97872 |
| 1113436800000 | 121.42997 |
| 1113523200000 | 118.65548 |
| 1113782400000 | 115.5142 |
| 1113868800000 | 116.18803 |
| 1113955200000 | 115.71271 |
| 1114041600000 | 115.75246 |
| 1114128000000 | 116.3344 |
| 1114387200000 | 116.868 |
| 1114473600000 | 116.30765 |
| 1114560000000 | 115.63555 |
| 1114646400000 | 115.711 |
| 1114732800000 | 116.08252 |
| 1114992000000 | 116.64126 |
| 1115078400000 | 116.86706 |
| 1115164800000 | 117.05152 |
| 1115251200000 | 117.48354 |
| 1115337600000 | 118.12016 |
| 1115596800000 | 118.1041 |
| 1115683200000 | 116.9539 |
| 1115769600000 | 117.06656 |
| 1115856000000 | 117.79711 |
| 1115942400000 | 117.67072 |
| 1116201600000 | 117.39537 |
| 1116288000000 | 117.31639 |
| 1116374400000 | 119.14917 |
| 1116460800000 | 120.14752 |
| 1116547200000 | 120.54409 |
| 1116806400000 | 120.80895 |
| 1116892800000 | 120.47097 |
| 1116979200000 | 119.77951 |
| 1117065600000 | 120.19565 |
| 1117152000000 | 120.02548 |
| 1117411200000 | 120.68338 |
| 1117497600000 | 120.44274 |
| 1117584000000 | 122.16327 |
| 1117670400000 | 121.68761 |
| 1117756800000 | 121.6581 |
| 1118016000000 | 121.37877 |
| 1118102400000 | 122.79557 |
| 1118188800000 | 122.59575 |
| 1118275200000 | 122.82207 |
| 1118361600000 | 123.4602 |
| 1118620800000 | 124.12724 |
| 1118707200000 | 124.55101 |
| 1118793600000 | 124.33545 |
| 1118880000000 | 124.96305 |
| 1118966400000 | 124.63585 |
| 1119225600000 | 124.57456 |
| 1119312000000 | 124.84838 |
| 1119398400000 | 125.57303 |
| 1119484800000 | 126.1675 |
| 1119571200000 | 124.53565 |
| 1119830400000 | 122.77228 |
| 1119916800000 | 124.65955 |
| 1120003200000 | 125.3343 |
| 1120089600000 | 125.53578 |
| 1120176000000 | 126.48033 |
| 1120435200000 | 126.56008 |
| 1120521600000 | 125.81192 |
| 1120608000000 | 125.79925 |
| 1120694400000 | 123.63568 |
| 1120780800000 | 125.38255 |
| 1121040000000 | 125.64368 |
| 1121126400000 | 125.36857 |
| 1121212800000 | 125.6832 |
| 1121299200000 | 125.94614 |
| 1121385600000 | 126.22654 |
| 1121644800000 | 126.14139 |
| 1121731200000 | 126.69892 |
| 1121817600000 | 126.47389 |
| 1121904000000 | 126.63534 |
| 1121990400000 | 126.95154 |
| 1122249600000 | 127.34711 |
| 1122336000000 | 127.98048 |
| 1122422400000 | 128.50974 |
| 1122508800000 | 128.45711 |
| 1122595200000 | 128.21145 |
| 1122854400000 | 127.92165 |
| 1122940800000 | 128.85317 |
| 1123027200000 | 127.78369 |
| 1123113600000 | 126.40476 |
| 1123200000000 | 125.59964 |
| 1123459200000 | 125.88501 |
| 1123545600000 | 126.37254 |
| 1123632000000 | 127.45368 |
| 1123718400000 | 127.39965 |
| 1123804800000 | 127.04142 |
| 1124064000000 | 127.1145 |
| 1124150400000 | 127.24484 |
| 1124236800000 | 126.72112 |
| 1124323200000 | 126.33908 |
| 1124409600000 | 127.58939 |
| 1124668800000 | 127.7077 |
| 1124755200000 | 127.01567 |
| 1124841600000 | 126.07935 |
| 1124928000000 | 125.74297 |
| 1125014400000 | 124.93048 |
| 1125273600000 | 125.31173 |
| 1125360000000 | 125.39359 |
| 1125446400000 | 126.68204 |
| 1125532800000 | 126.9356 |
| 1125619200000 | 126.54279 |
| 1125878400000 | 127.36536 |
| 1125964800000 | 128.69082 |
| 1126051200000 | 129.05024 |
| 1126137600000 | 129.07648 |
| 1126224000000 | 129.3278 |
| 1126483200000 | 129.77703 |
| 1126569600000 | 129.29551 |
| 1126656000000 | 129.80694 |
| 1126742400000 | 129.77425 |
| 1126828800000 | 130.6113 |
| 1127088000000 | 130.99598 |
| 1127174400000 | 131.67059 |
| 1127260800000 | 130.88138 |
| 1127347200000 | 130.33332 |
| 1127433600000 | 131.17289 |
| 1127692800000 | 132.63429 |
| 1127779200000 | 132.69399 |
| 1127865600000 | 132.70614 |
| 1127952000000 | 132.96351 |
| 1128038400000 | 132.8198 |
| 1128297600000 | 134.43736 |
| 1128384000000 | 133.69337 |
| 1128470400000 | 131.39274 |
| 1128556800000 | 128.51707 |
| 1128643200000 | 128.00271 |
| 1128902400000 | 128.58558 |
| 1128988800000 | 128.19588 |
| 1129075200000 | 127.48868 |
| 1129161600000 | 126.79103 |
| 1129248000000 | 126.87331 |
| 1129507200000 | 126.95413 |
| 1129593600000 | 126.54476 |
| 1129680000000 | 124.83508 |
| 1129766400000 | 124.87182 |
| 1129852800000 | 124.27132 |
| 1130112000000 | 125.58401 |
| 1130198400000 | 125.11458 |
| 1130284800000 | 125.28417 |
| 1130371200000 | 123.79972 |
| 1130457600000 | 124.3621 |
| 1130716800000 | 126.99457 |
| 1130803200000 | 126.83779 |
| 1130889600000 | 126.71239 |
| 1130976000000 | 127.91767 |
| 1131062400000 | 128.64692 |
| 1131321600000 | 128.90215 |
| 1131408000000 | 128.85646 |
| 1131494400000 | 129.20449 |
| 1131580800000 | 129.45598 |
| 1131667200000 | 130.7395 |
| 1131926400000 | 130.49595 |
| 1132012800000 | 130.24473 |
| 1132099200000 | 130.37481 |
| 1132185600000 | 130.56991 |
| 1132272000000 | 130.91799 |
| 1132531200000 | 130.93909 |
| 1132617600000 | 131.29662 |
| 1132704000000 | 131.98396 |
| 1132790400000 | 132.19584 |
| 1132876800000 | 132.51795 |
| 1133136000000 | 131.75729 |
| 1133222400000 | 132.19459 |
| 1133308800000 | 131.27961 |
| 1133395200000 | 132.31608 |
| 1133481600000 | 133.36487 |
| 1133740800000 | 132.64916 |
| 1133827200000 | 132.94423 |
| 1133913600000 | 133.16353 |
| 1134000000000 | 132.41061 |
| 1134086400000 | 132.434 |
| 1134345600000 | 132.3656 |
| 1134432000000 | 132.33851 |
| 1134518400000 | 132.06629 |
| 1134604800000 | 132.40389 |
| 1134691200000 | 133.07845 |
| 1134950400000 | 132.89621 |
| 1135036800000 | 133.50699 |
| 1135123200000 | 134.97101 |
| 1135209600000 | 134.42449 |
| 1135296000000 | 134.46367 |
| 1135641600000 | 134.30407 |
| 1135728000000 | 134.43857 |
| 1135814400000 | 135.06243 |
| 1135900800000 | 134.71991 |
| 1136160000000 | 134.99749 |
| 1136246400000 | 134.86424 |
| 1136332800000 | 136.1335 |
| 1136419200000 | 135.74351 |
| 1136505600000 | 136.43311 |
| 1136764800000 | 137.53234 |
| 1136851200000 | 137.16844 |
| 1136937600000 | 138.15986 |
| 1137024000000 | 137.94693 |
| 1137110400000 | 136.62664 |
| 1137369600000 | 136.84082 |
| 1137456000000 | 135.81595 |
| 1137542400000 | 134.35175 |
| 1137628800000 | 134.99603 |
| 1137715200000 | 134.31724 |
| 1137974400000 | 133.37596 |
| 1138060800000 | 132.52438 |
| 1138147200000 | 134.07766 |
| 1138233600000 | 135.38062 |
| 1138320000000 | 136.84829 |
| 1138579200000 | 136.7822 |
| 1138665600000 | 136.72449 |
| 1138752000000 | 138.64396 |
| 1138838400000 | 137.53913 |
| 1138924800000 | 137.63436 |
| 1139184000000 | 137.97752 |
| 1139270400000 | 138.27121 |
| 1139356800000 | 138.25682 |
| 1139443200000 | 139.3866 |
| 1139529600000 | 139.33073 |
| 1139788800000 | 139.70901 |
| 1139875200000 | 140.27178 |
| 1139961600000 | 140.63009 |
| 1140048000000 | 140.92324 |
| 1140134400000 | 141.24734 |
| 1140393600000 | 141.72746 |
| 1140480000000 | 142.98144 |
| 1140566400000 | 144.07645 |
| 1140652800000 | 143.56138 |
| 1140739200000 | 144.20811 |
| 1140998400000 | 145.03486 |
| 1141084800000 | 143.5284 |
| 1141171200000 | 143.58418 |
| 1141257600000 | 142.4723 |
| 1141344000000 | 142.75975 |
| 1141603200000 | 144.00481 |
| 1141689600000 | 144.01569 |
| 1141776000000 | 143.48961 |
| 1141862400000 | 144.71967 |
| 1141948800000 | 145.70217 |
| 1142208000000 | 146.96017 |
| 1142294400000 | 147.37478 |
| 1142380800000 | 147.4603 |
| 1142467200000 | 146.66016 |
| 1142553600000 | 146.03014 |
| 1142812800000 | 146.04766 |
| 1142899200000 | 146.71054 |
| 1142985600000 | 147.2111 |
| 1143072000000 | 147.65744 |
| 1143158400000 | 147.93475 |
| 1143417600000 | 146.54125 |
| 1143504000000 | 144.8423 |
| 1143590400000 | 146.38642 |
| 1143676800000 | 146.42905 |
| 1143763200000 | 145.59548 |
| 1144022400000 | 146.29889 |
| 1144108800000 | 144.40649 |
| 1144195200000 | 145.20848 |
| 1144281600000 | 146.16932 |
| 1144368000000 | 146.47894 |
| 1144627200000 | 147.02895 |
| 1144713600000 | 145.16795 |
| 1144800000000 | 144.50037 |
| 1144886400000 | 144.51123 |
| 1145318400000 | 144.019 |
| 1145404800000 | 145.66748 |
| 1145491200000 | 146.33844 |
| 1145577600000 | 147.08308 |
| 1145836800000 | 146.26919 |
| 1145923200000 | 145.75368 |
| 1146009600000 | 146.22702 |
| 1146096000000 | 145.46183 |
| 1146182400000 | 144.56624 |
| 1146441600000 | 144.65742 |
| 1146528000000 | 145.17021 |
| 1146614400000 | 144.98893 |
| 1146700800000 | 144.75983 |
| 1146787200000 | 146.05764 |
| 1147046400000 | 146.87578 |
| 1147132800000 | 147.3561 |
| 1147219200000 | 146.61229 |
| 1147305600000 | 144.71082 |
| 1147392000000 | 141.69266 |
| 1147651200000 | 141.02708 |
| 1147737600000 | 141.47764 |
| 1147824000000 | 138.96009 |
| 1147910400000 | 137.66985 |
| 1147996800000 | 138.01383 |
| 1148256000000 | 135.73708 |
| 1148342400000 | 136.87914 |
| 1148428800000 | 136.87953 |
| 1148515200000 | 137.76068 |
| 1148601600000 | 139.26548 |
| 1148860800000 | 139.28849 |
| 1148947200000 | 137.25686 |
| 1149033600000 | 137.697 |
| 1149120000000 | 138.35854 |
| 1149206400000 | 138.54764 |
| 1149465600000 | 137.93653 |
| 1149552000000 | 137.27659 |
| 1149638400000 | 137.90401 |
| 1149724800000 | 136.80105 |
| 1149811200000 | 137.98294 |
| 1150070400000 | 137.61722 |
| 1150156800000 | 135.72971 |
| 1150243200000 | 135.27555 |
| 1150329600000 | 136.39463 |
| 1150416000000 | 136.21368 |
| 1150675200000 | 136.28521 |
| 1150761600000 | 136.22623 |
| 1150848000000 | 136.30085 |
| 1150934400000 | 137.04405 |
| 1151020800000 | 136.97854 |
| 1151280000000 | 136.7399 |
| 1151366400000 | 136.12686 |
| 1151452800000 | 136.30085 |
| 1151539200000 | 138.24209 |
| 1151625600000 | 139.26155 |
| 1151884800000 | 139.77875 |
| 1151971200000 | 140.18568 |
| 1152057600000 | 139.50217 |
| 1152144000000 | 139.95179 |
| 1152230400000 | 139.70201 |
| 1152489600000 | 140.23359 |
| 1152576000000 | 139.6228 |
| 1152662400000 | 139.74811 |
| 1152748800000 | 138.25204 |
| 1152835200000 | 137.06704 |
| 1153094400000 | 137.06934 |
| 1153180800000 | 137.21413 |
| 1153267200000 | 138.66576 |
| 1153353600000 | 139.17758 |
| 1153440000000 | 138.59925 |
| 1153699200000 | 140.1832 |
| 1153785600000 | 140.44171 |
| 1153872000000 | 140.71418 |
| 1153958400000 | 141.25862 |
| 1154044800000 | 141.76231 |
| 1154304000000 | 141.34526 |
| 1154390400000 | 140.95875 |
| 1154476800000 | 141.92882 |
| 1154563200000 | 141.68221 |
| 1154649600000 | 142.32422 |
| 1154908800000 | 141.69765 |
| 1154995200000 | 141.89063 |
| 1155081600000 | 142.10531 |
| 1155168000000 | 141.7462 |
| 1155254400000 | 141.69434 |
| 1155513600000 | 142.56161 |
| 1155600000000 | 143.2575 |
| 1155686400000 | 143.51814 |
| 1155772800000 | 143.69184 |
| 1155859200000 | 143.47278 |
| 1156118400000 | 143.32707 |
| 1156204800000 | 144.28278 |
| 1156291200000 | 144.01928 |
| 1156377600000 | 144.38895 |
| 1156464000000 | 144.66527 |
| 1156723200000 | 145.23585 |
| 1156809600000 | 145.94685 |
| 1156896000000 | 146.34266 |
| 1156982400000 | 146.21936 |
| 1157068800000 | 146.59635 |
| 1157328000000 | 147.11004 |
| 1157414400000 | 147.13292 |
| 1157500800000 | 146.18883 |
| 1157587200000 | 145.48002 |
| 1157673600000 | 146.37606 |
| 1157932800000 | 145.95095 |
| 1158019200000 | 147.63707 |
| 1158105600000 | 148.17235 |
| 1158192000000 | 148.24898 |
| 1158278400000 | 148.69566 |
| 1158537600000 | 148.50567 |
| 1158624000000 | 147.8968 |
| 1158710400000 | 149.15824 |
| 1158796800000 | 149.64186 |
| 1158883200000 | 147.37164 |
| 1159142400000 | 147.95219 |
| 1159228800000 | 149.64682 |
| 1159315200000 | 150.71351 |
| 1159401600000 | 150.95525 |
| 1159488000000 | 151.20322 |
| 1159747200000 | 151.02187 |
| 1159833600000 | 151.42414 |
| 1159920000000 | 152.70482 |
| 1160006400000 | 153.78426 |
| 1160092800000 | 154.04536 |
| 1160352000000 | 153.98402 |
| 1160438400000 | 154.78685 |
| 1160524800000 | 155.25857 |
| 1160611200000 | 156.086 |
| 1160697600000 | 156.75595 |
| 1160956800000 | 157.22171 |
| 1161043200000 | 155.75201 |
| 1161129600000 | 157.42894 |
| 1161216000000 | 157.2011 |
| 1161302400000 | 157.75896 |
| 1161561600000 | 158.32234 |
| 1161648000000 | 159.09079 |
| 1161734400000 | 159.92266 |
| 1161820800000 | 160.33408 |
| 1161907200000 | 160.24612 |
| 1162166400000 | 160.31692 |
| 1162252800000 | 160.36897 |
| 1162339200000 | 160.55112 |
| 1162425600000 | 160.15128 |
| 1162512000000 | 160.50164 |
| 1162771200000 | 162.27575 |
| 1162857600000 | 162.4837 |
| 1162944000000 | 163.03535 |
| 1163030400000 | 162.03868 |
| 1163116800000 | 161.69804 |
| 1163376000000 | 162.49346 |
| 1163462400000 | 163.21037 |
| 1163548800000 | 164.42185 |
| 1163635200000 | 165.32756 |
| 1163721600000 | 164.36795 |
| 1163980800000 | 164.06383 |
| 1164067200000 | 164.6252 |
| 1164153600000 | 164.34875 |
| 1164240000000 | 164.51795 |
| 1164326400000 | 162.77343 |
| 1164585600000 | 159.37484 |
| 1164672000000 | 157.99116 |
| 1164758400000 | 161.39342 |
| 1164844800000 | 160.25178 |
| 1164931200000 | 159.31004 |
| 1165190400000 | 160.18391 |
| 1165276800000 | 160.81453 |
| 1165363200000 | 160.61971 |
| 1165449600000 | 161.61769 |
| 1165536000000 | 161.80351 |
| 1165795200000 | 162.77405 |
| 1165881600000 | 163.50628 |
| 1165968000000 | 164.90547 |
| 1166054400000 | 166.27032 |
| 1166140800000 | 167.32742 |
| 1166400000000 | 167.43136 |
| 1166486400000 | 166.29583 |
| 1166572800000 | 167.13935 |
| 1166659200000 | 166.77552 |
| 1166745600000 | 165.79621 |
| 1167177600000 | 167.468 |
| 1167264000000 | 167.64461 |
| 1167350400000 | 167.01114 |
| 1167696000000 | 168.21391 |
| 1167782400000 | 168.45093 |
| 1167868800000 | 168.00994 |
| 1167955200000 | 166.91491 |
| 1168214400000 | 166.86542 |
| 1168300800000 | 168.01282 |
| 1168387200000 | 166.84857 |
| 1168473600000 | 170.00227 |
| 1168560000000 | 170.67598 |
| 1168819200000 | 171.94793 |
| 1168905600000 | 171.59975 |
| 1168992000000 | 171.09425 |
| 1169078400000 | 171.42574 |
| 1169164800000 | 172.43757 |
| 1169424000000 | 172.28725 |
| 1169510400000 | 171.491 |
| 1169596800000 | 173.00248 |
| 1169683200000 | 172.30805 |
| 1169769600000 | 171.64364 |
| 1170028800000 | 171.82398 |
| 1170115200000 | 171.84657 |
| 1170201600000 | 171.58263 |
| 1170288000000 | 172.91565 |
| 1170374400000 | 173.53058 |
| 1170633600000 | 173.53118 |
| 1170720000000 | 174.51497 |
| 1170806400000 | 174.98963 |
| 1170892800000 | 174.05327 |
| 1170979200000 | 175.16198 |
| 1171238400000 | 173.8629 |
| 1171324800000 | 174.72027 |
| 1171411200000 | 175.22425 |
| 1171497600000 | 174.9659 |
| 1171584000000 | 174.77674 |
| 1171843200000 | 175.71957 |
| 1171929600000 | 174.9866 |
| 1172016000000 | 173.74197 |
| 1172102400000 | 174.50321 |
| 1172188800000 | 174.52649 |
| 1172448000000 | 175.59007 |
| 1172534400000 | 168.99646 |
| 1172620800000 | 165.84593 |
| 1172707200000 | 163.80477 |
| 1172793600000 | 163.51674 |
| 1173052800000 | 162.0999 |
| 1173139200000 | 163.19123 |
| 1173225600000 | 163.73661 |
| 1173312000000 | 165.1376 |
| 1173398400000 | 165.61534 |
| 1173657600000 | 165.19317 |
| 1173744000000 | 163.83011 |
| 1173830400000 | 161.43437 |
| 1173916800000 | 163.74171 |
| 1174003200000 | 163.81153 |
| 1174262400000 | 164.84132 |
| 1174348800000 | 165.54783 |
| 1174435200000 | 166.1634 |
| 1174521600000 | 167.12698 |
| 1174608000000 | 167.75837 |
| 1174867200000 | 167.3039 |
| 1174953600000 | 166.69881 |
| 1175040000000 | 166.25659 |
| 1175126400000 | 167.15798 |
| 1175212800000 | 167.51539 |
| 1175472000000 | 168.14147 |
| 1175558400000 | 169.37616 |
| 1175644800000 | 169.6391 |
| 1175731200000 | 169.27241 |
| 1176163200000 | 169.92774 |
| 1176249600000 | 169.69743 |
| 1176336000000 | 169.27115 |
| 1176422400000 | 170.16783 |
| 1176681600000 | 171.28427 |
| 1176768000000 | 171.42428 |
| 1176854400000 | 171.11375 |
| 1176940800000 | 170.63824 |
| 1177027200000 | 171.75107 |
| 1177286400000 | 171.32192 |
| 1177372800000 | 170.21315 |
| 1177459200000 | 170.97041 |
| 1177545600000 | 171.17526 |
| 1177632000000 | 170.37449 |
| 1177891200000 | 170.4178 |
| 1177977600000 | 170.62664 |
| 1178064000000 | 170.97597 |
| 1178150400000 | 171.33034 |
| 1178236800000 | 171.80236 |
| 1178496000000 | 172.38505 |
| 1178582400000 | 171.82716 |
| 1178668800000 | 171.64586 |
| 1178755200000 | 170.67627 |
| 1178841600000 | 170.94791 |
| 1179100800000 | 171.16643 |
| 1179187200000 | 171.06588 |
| 1179273600000 | 170.64911 |
| 1179360000000 | 170.92118 |
| 1179446400000 | 171.77565 |
| 1179705600000 | 171.8751 |
| 1179792000000 | 172.2771 |
| 1179878400000 | 173.518 |
| 1179964800000 | 172.33697 |
| 1180051200000 | 171.91587 |
| 1180310400000 | 172.127 |
| 1180396800000 | 172.38005 |
| 1180483200000 | 173.0808 |
| 1180569600000 | 173.77939 |
| 1180656000000 | 175.11178 |
| 1180915200000 | 174.63672 |
| 1181001600000 | 172.88352 |
| 1181088000000 | 170.37786 |
| 1181174400000 | 168.22276 |
| 1181260800000 | 168.44631 |
| 1181520000000 | 169.02198 |
| 1181606400000 | 168.53755 |
| 1181692800000 | 168.89692 |
| 1181779200000 | 170.42703 |
| 1181865600000 | 172.31096 |
| 1182124800000 | 171.23604 |
| 1182211200000 | 171.15024 |
| 1182297600000 | 170.87115 |
| 1182384000000 | 170.24448 |
| 1182470400000 | 169.36159 |
| 1182729600000 | 168.19941 |
| 1182816000000 | 167.53617 |
| 1182902400000 | 166.83412 |
| 1182988800000 | 168.15266 |
| 1183075200000 | 168.06479 |
| 1183334400000 | 168.2879 |
| 1183420800000 | 168.89118 |
| 1183507200000 | 169.2204 |
| 1183593600000 | 168.70443 |
| 1183680000000 | 168.65016 |
| 1183939200000 | 169.23881 |
| 1184025600000 | 166.33523 |
| 1184112000000 | 165.66254 |
| 1184198400000 | 168.06356 |
| 1184284800000 | 168.9539 |
| 1184544000000 | 169.43267 |
| 1184630400000 | 168.83704 |
| 1184716800000 | 168.18885 |
| 1184803200000 | 169.23369 |
| 1184889600000 | 168.19787 |
| 1185148800000 | 168.62301 |
| 1185235200000 | 166.29751 |
| 1185321600000 | 166.41498 |
| 1185408000000 | 162.79659 |
| 1185494400000 | 160.50987 |
| 1185753600000 | 160.08419 |
| 1185840000000 | 160.58434 |
| 1185926400000 | 159.36133 |
| 1186012800000 | 160.81092 |
| 1186099200000 | 158.73809 |
| 1186358400000 | 159.03615 |
| 1186444800000 | 160.44872 |
| 1186531200000 | 162.12056 |
| 1186617600000 | 161.14536 |
| 1186704000000 | 158.48419 |
| 1186963200000 | 159.48639 |
| 1187049600000 | 158.48664 |
| 1187136000000 | 157.90868 |
| 1187222400000 | 156.46133 |
| 1187308800000 | 157.51037 |
| 1187568000000 | 158.86295 |
| 1187654400000 | 159.1652 |
| 1187740800000 | 160.1133 |
| 1187827200000 | 160.72779 |
| 1187913600000 | 160.95806 |
| 1188172800000 | 160.99981 |
| 1188259200000 | 159.54682 |
| 1188345600000 | 160.21203 |
| 1188432000000 | 160.87476 |
| 1188518400000 | 161.92906 |
| 1188777600000 | 162.28244 |
| 1188864000000 | 163.03797 |
| 1188950400000 | 161.46426 |
| 1189036800000 | 161.52116 |
| 1189123200000 | 159.64544 |
| 1189382400000 | 159.29788 |
| 1189468800000 | 160.36017 |
| 1189555200000 | 160.62536 |
| 1189641600000 | 161.43423 |
| 1189728000000 | 161.54518 |
| 1189987200000 | 160.78368 |
| 1190073600000 | 161.78275 |
| 1190160000000 | 163.7263 |
| 1190246400000 | 162.93689 |
| 1190332800000 | 162.93492 |
| 1190592000000 | 162.82201 |
| 1190678400000 | 161.98534 |
| 1190764800000 | 162.96543 |
| 1190851200000 | 163.54335 |
| 1190937600000 | 163.31393 |
| 1191196800000 | 164.36923 |
| 1191283200000 | 164.79167 |
| 1191369600000 | 164.93817 |
| 1191456000000 | 164.69152 |
| 1191542400000 | 165.63571 |
| 1191801600000 | 165.35837 |
| 1191888000000 | 166.37802 |
| 1191974400000 | 166.12814 |
| 1192060800000 | 166.24006 |
| 1192147200000 | 166.60143 |
| 1192406400000 | 164.94295 |
| 1192492800000 | 164.07985 |
| 1192579200000 | 164.77912 |
| 1192665600000 | 164.07017 |
| 1192752000000 | 162.9561 |
| 1193011200000 | 161.54403 |
| 1193097600000 | 162.95643 |
| 1193184000000 | 162.86433 |
| 1193270400000 | 163.97743 |
| 1193356800000 | 164.92398 |
| 1193616000000 | 165.83036 |
| 1193702400000 | 165.63811 |
| 1193788800000 | 166.92065 |
| 1193875200000 | 164.82125 |
| 1193961600000 | 163.86759 |
| 1194220800000 | 163.36747 |
| 1194307200000 | 163.74888 |
| 1194393600000 | 162.54654 |
| 1194480000000 | 161.27281 |
| 1194566400000 | 158.93044 |
| 1194825600000 | 158.14168 |
| 1194912000000 | 159.21648 |
| 1194998400000 | 159.46271 |
| 1195084800000 | 158.26715 |
| 1195171200000 | 158.14143 |
| 1195430400000 | 156.44644 |
| 1195516800000 | 156.7636 |
| 1195603200000 | 154.18408 |
| 1195689600000 | 154.89863 |
| 1195776000000 | 156.47763 |
| 1196035200000 | 156.02419 |
| 1196121600000 | 156.02355 |
| 1196208000000 | 158.25904 |
| 1196294400000 | 158.38782 |
| 1196380800000 | 159.66376 |
| 1196640000000 | 159.51666 |
| 1196726400000 | 158.03869 |
| 1196812800000 | 159.40687 |
| 1196899200000 | 159.83819 |
| 1196985600000 | 160.46653 |
| 1197244800000 | 160.81654 |
| 1197331200000 | 160.11886 |
| 1197417600000 | 160.22312 |
| 1197504000000 | 158.74096 |
| 1197590400000 | 158.84249 |
| 1197849600000 | 157.31183 |
| 1197936000000 | 157.13322 |
| 1198022400000 | 156.74165 |
| 1198108800000 | 156.53749 |
| 1198195200000 | 157.37597 |
| 1198454400000 | 157.7653 |
| 1198713600000 | 157.26001 |
| 1198800000000 | 157.01288 |
| 1199059200000 | 157.25873 |
| 1199232000000 | 156.15643 |
| 1199318400000 | 155.71318 |
| 1199404800000 | 153.37947 |
| 1199664000000 | 153.22419 |
| 1199750400000 | 153.29143 |
| 1199836800000 | 152.57166 |
| 1199923200000 | 152.2097 |
| 1200009600000 | 151.52789 |
| 1200268800000 | 151.42902 |
| 1200355200000 | 149.17596 |
| 1200441600000 | 149.1885 |
| 1200528000000 | 148.81269 |
| 1200614400000 | 147.99891 |
| 1200873600000 | 144.38654 |
| 1200960000000 | 144.63072 |
| 1201046400000 | 143.61526 |
| 1201132800000 | 145.82092 |
| 1201219200000 | 146.23679 |
| 1201478400000 | 145.92993 |
| 1201564800000 | 146.49798 |
| 1201651200000 | 145.94076 |
| 1201737600000 | 146.06529 |
| 1201824000000 | 147.47227 |
| 1202083200000 | 147.80562 |
| 1202169600000 | 145.51764 |
| 1202256000000 | 145.68819 |
| 1202342400000 | 145.04716 |
| 1202428800000 | 145.01736 |
| 1202688000000 | 144.53126 |
| 1202774400000 | 145.78997 |
| 1202860800000 | 145.74608 |
| 1202947200000 | 145.73313 |
| 1203033600000 | 144.8626 |
| 1203292800000 | 145.70351 |
| 1203379200000 | 146.09957 |
| 1203465600000 | 145.5891 |
| 1203552000000 | 145.63068 |
| 1203638400000 | 144.95391 |
| 1203897600000 | 146.3455 |
| 1203984000000 | 147.36437 |
| 1204070400000 | 146.86614 |
| 1204156800000 | 145.75498 |
| 1204243200000 | 144.43114 |
| 1204502400000 | 143.06926 |
| 1204588800000 | 142.13727 |
| 1204675200000 | 143.10494 |
| 1204761600000 | 141.82857 |
| 1204848000000 | 141.0335 |
| 1205107200000 | 140.18437 |
| 1205193600000 | 141.43597 |
| 1205280000000 | 141.81234 |
| 1205366400000 | 141.05277 |
| 1205452800000 | 140.21971 |
| 1205712000000 | 137.54807 |
| 1205798400000 | 139.63 |
| 1205884800000 | 139.04856 |
| 1205971200000 | 139.13608 |
| 1206403200000 | 140.57282 |
| 1206489600000 | 140.10174 |
| 1206576000000 | 140.65124 |
| 1206662400000 | 140.31871 |
| 1206921600000 | 139.9549 |
| 1207008000000 | 141.81876 |
| 1207094400000 | 142.57293 |
| 1207180800000 | 142.30402 |
| 1207267200000 | 142.33521 |
| 1207526400000 | 142.72267 |
| 1207612800000 | 142.08962 |
| 1207699200000 | 141.60284 |
| 1207785600000 | 141.2818 |
| 1207872000000 | 140.55417 |
| 1208131200000 | 139.68771 |
| 1208217600000 | 139.92312 |
| 1208304000000 | 141.27501 |
| 1208390400000 | 141.26523 |
| 1208476800000 | 142.54053 |
| 1208736000000 | 141.81381 |
| 1208822400000 | 141.28975 |
| 1208908800000 | 141.69064 |
| 1208995200000 | 141.86049 |
| 1209081600000 | 142.76489 |
| 1209340800000 | 143.20045 |
| 1209427200000 | 142.61667 |
| 1209513600000 | 143.15961 |
| 1209600000000 | 143.41706 |
| 1209686400000 | 144.81601 |
| 1209945600000 | 144.56268 |
| 1210032000000 | 144.05894 |
| 1210118400000 | 144.43705 |
| 1210204800000 | 144.55121 |
| 1210291200000 | 143.85466 |
| 1210550400000 | 144.19442 |
| 1210636800000 | 144.05545 |
| 1210723200000 | 144.49363 |
| 1210809600000 | 144.81938 |
| 1210896000000 | 144.85039 |
| 1211155200000 | 144.88115 |
| 1211241600000 | 143.48534 |
| 1211328000000 | 142.17368 |
| 1211414400000 | 142.89011 |
| 1211500800000 | 141.86637 |
| 1211760000000 | 141.76826 |
| 1211846400000 | 141.54709 |
| 1211932800000 | 142.28187 |
| 1212019200000 | 142.27804 |
| 1212105600000 | 142.75465 |
| 1212364800000 | 141.83984 |
| 1212451200000 | 142.33317 |
| 1212537600000 | 141.94435 |
| 1212624000000 | 141.98927 |
| 1212710400000 | 139.80577 |
| 1212969600000 | 139.1289 |
| 1213056000000 | 138.69808 |
| 1213142400000 | 137.51015 |
| 1213228800000 | 137.50566 |
| 1213315200000 | 138.26735 |
| 1213574400000 | 138.10757 |
| 1213660800000 | 137.84798 |
| 1213747200000 | 136.5806 |
| 1213833600000 | 136.26857 |
| 1213920000000 | 134.82186 |
| 1214179200000 | 134.31783 |
| 1214265600000 | 133.99232 |
| 1214352000000 | 135.13856 |
| 1214438400000 | 133.36667 |
| 1214524800000 | 132.69467 |
| 1214784000000 | 132.72306 |
| 1214870400000 | 131.52048 |
| 1214956800000 | 131.32504 |
| 1215043200000 | 132.18484 |
| 1215129600000 | 131.8701 |
| 1215388800000 | 132.06265 |
| 1215475200000 | 131.8634 |
| 1215561600000 | 132.54159 |
| 1215648000000 | 131.8907 |
| 1215734400000 | 129.76156 |
| 1215993600000 | 129.50172 |
| 1216080000000 | 127.91797 |
| 1216166400000 | 129.39628 |
| 1216252800000 | 131.19936 |
| 1216339200000 | 132.35555 |
| 1216598400000 | 132.97234 |
| 1216684800000 | 132.62887 |
| 1216771200000 | 133.99338 |
| 1216857600000 | 133.2084 |
| 1216944000000 | 132.79941 |
| 1217203200000 | 131.75614 |
| 1217289600000 | 132.235 |
| 1217376000000 | 132.85712 |
| 1217462400000 | 132.73613 |
| 1217548800000 | 132.31017 |
| 1217808000000 | 132.22743 |
| 1217894400000 | 134.14626 |
| 1217980800000 | 134.93368 |
| 1218067200000 | 134.45607 |
| 1218153600000 | 135.74801 |
| 1218412800000 | 136.82277 |
| 1218499200000 | 136.58843 |
| 1218585600000 | 134.94777 |
| 1218672000000 | 135.12471 |
| 1218758400000 | 135.89186 |
| 1219017600000 | 135.64413 |
| 1219104000000 | 134.29743 |
| 1219190400000 | 134.058 |
| 1219276800000 | 133.3679 |
| 1219363200000 | 134.20354 |
| 1219622400000 | 133.88971 |
| 1219708800000 | 134.16361 |
| 1219795200000 | 134.21583 |
| 1219881600000 | 135.396 |
| 1219968000000 | 135.40084 |
| 1220227200000 | 135.63625 |
| 1220313600000 | 136.54837 |
| 1220400000000 | 136.07425 |
| 1220486400000 | 134.70803 |
| 1220572800000 | 133.592 |
| 1220832000000 | 135.89593 |
| 1220918400000 | 135.49103 |
| 1221004800000 | 135.4811 |
| 1221091200000 | 135.18311 |
| 1221177600000 | 135.52026 |
| 1221436800000 | 133.68684 |
| 1221523200000 | 133.21135 |
| 1221609600000 | 132.0083 |
| 1221696000000 | 132.26171 |
| 1221782400000 | 135.69333 |
| 1222041600000 | 135.02896 |
| 1222128000000 | 133.92997 |
| 1222214400000 | 133.83002 |
| 1222300800000 | 134.49302 |
| 1222387200000 | 134.12456 |
| 1222646400000 | 132.54436 |
| 1222732800000 | 133.35628 |
| 1222819200000 | 133.68346 |
| 1222905600000 | 133.2768 |
| 1222992000000 | 133.71374 |
| 1223251200000 | 131.48975 |
| 1223337600000 | 130.99497 |
| 1223424000000 | 128.97722 |
| 1223510400000 | 128.10387 |
| 1223596800000 | 126.05894 |
| 1223856000000 | 128.56244 |
| 1223942400000 | 129.50049 |
| 1224028800000 | 128.21998 |
| 1224115200000 | 127.42297 |
| 1224201600000 | 127.9334 |
| 1224460800000 | 128.76875 |
| 1224547200000 | 128.65086 |
| 1224633600000 | 127.78757 |
| 1224720000000 | 127.77029 |
| 1224806400000 | 126.63235 |
| 1225065600000 | 125.96437 |
| 1225152000000 | 126.54521 |
| 1225238400000 | 127.63973 |
| 1225324800000 | 128.15782 |
| 1225411200000 | 128.37153 |
| 1225670400000 | 128.88248 |
| 1225756800000 | 129.8652 |
| 1225843200000 | 129.56802 |
| 1225929600000 | 128.51494 |
| 1226016000000 | 128.72908 |
| 1226275200000 | 128.79007 |
| 1226361600000 | 128.10279 |
| 1226448000000 | 127.36136 |
| 1226534400000 | 127.57431 |
| 1226620800000 | 127.56322 |
| 1226880000000 | 127.00701 |
| 1226966400000 | 127.11621 |
| 1227052800000 | 126.16617 |
| 1227139200000 | 125.08307 |
| 1227225600000 | 124.98699 |
| 1227484800000 | 126.39741 |
| 1227571200000 | 126.614 |
| 1227657600000 | 126.81992 |
| 1227744000000 | 127.16406 |
| 1227830400000 | 127.65871 |
| 1228089600000 | 126.21261 |
| 1228176000000 | 126.61229 |
| 1228262400000 | 126.90756 |
| 1228348800000 | 126.75797 |
| 1228435200000 | 126.18615 |
| 1228694400000 | 127.61154 |
| 1228780800000 | 127.61071 |
| 1228867200000 | 127.60008 |
| 1228953600000 | 127.16021 |
| 1229040000000 | 126.54116 |
| 1229299200000 | 126.40432 |
| 1229385600000 | 126.64936 |
| 1229472000000 | 126.45718 |
| 1229558400000 | 126.601 |
| 1229644800000 | 126.81832 |
| 1229904000000 | 126.27901 |
| 1229990400000 | 126.03284 |
| 1230076800000 | 125.95989 |
| 1230508800000 | 126.17208 |
| 1230595200000 | 126.91068 |
| 1230681600000 | 127.32159 |
| 1230854400000 | 128.41204 |
| 1231113600000 | 129.28916 |
| 1231200000000 | 130.07761 |
| 1231286400000 | 129.38081 |
| 1231372800000 | 129.04842 |
| 1231459200000 | 129.07293 |
| 1231718400000 | 128.57528 |
| 1231804800000 | 128.00763 |
| 1231891200000 | 126.84869 |
| 1231977600000 | 126.37792 |
| 1232064000000 | 126.44767 |
| 1232323200000 | 126.22423 |
| 1232409600000 | 125.29569 |
| 1232496000000 | 125.39592 |
| 1232582400000 | 125.09963 |
| 1232668800000 | 124.84532 |
| 1232928000000 | 125.4949 |
| 1233014400000 | 125.77248 |
| 1233100800000 | 127.02842 |
| 1233187200000 | 126.5688 |
| 1233273600000 | 126.24527 |
| 1233532800000 | 125.41315 |
| 1233619200000 | 126.2772 |
| 1233705600000 | 127.32914 |
| 1233792000000 | 127.38442 |
| 1233878400000 | 128.6419 |
| 1234137600000 | 128.80633 |
| 1234224000000 | 127.64969 |
| 1234310400000 | 127.53344 |
| 1234396800000 | 127.16576 |
| 1234483200000 | 127.19923 |
| 1234742400000 | 126.90557 |
| 1234828800000 | 125.78928 |
| 1234915200000 | 125.49252 |
| 1235001600000 | 125.48725 |
| 1235088000000 | 124.32208 |
| 1235347200000 | 123.62535 |
| 1235433600000 | 123.68663 |
| 1235520000000 | 123.56837 |
| 1235606400000 | 124.41158 |
| 1235692800000 | 123.84014 |
| 1235952000000 | 122.25516 |
| 1236038400000 | 121.6479 |
| 1236124800000 | 122.7334 |
| 1236211200000 | 121.2346 |
| 1236297600000 | 120.58654 |
| 1236556800000 | 120.42479 |
| 1236643200000 | 122.20409 |
| 1236729600000 | 122.44547 |
| 1236816000000 | 122.91824 |
| 1236902400000 | 123.25227 |
| 1237161600000 | 123.96182 |
| 1237248000000 | 124.2134 |
| 1237334400000 | 124.18268 |
| 1237420800000 | 124.3426 |
| 1237507200000 | 124.44114 |
| 1237766400000 | 126.00671 |
| 1237852800000 | 125.87026 |
| 1237939200000 | 126.0992 |
| 1238025600000 | 126.45056 |
| 1238112000000 | 126.42362 |
| 1238371200000 | 124.89734 |
| 1238457600000 | 125.74354 |
| 1238544000000 | 126.43145 |
| 1238630400000 | 128.22072 |
| 1238716800000 | 128.73654 |
| 1238976000000 | 128.44599 |
| 1239062400000 | 128.04708 |
| 1239148800000 | 128.27579 |
| 1239235200000 | 129.50462 |
| 1239667200000 | 130.01788 |
| 1239753600000 | 129.93718 |
| 1239840000000 | 130.52083 |
| 1239926400000 | 131.375 |
| 1240185600000 | 129.93721 |
| 1240272000000 | 129.70299 |
| 1240358400000 | 130.22876 |
| 1240444800000 | 130.38658 |
| 1240531200000 | 130.93267 |
| 1240790400000 | 130.89758 |
| 1240876800000 | 130.3064 |
| 1240963200000 | 131.14427 |
| 1241049600000 | 131.94172 |
| 1241136000000 | 132.00022 |
| 1241395200000 | 133.14313 |
| 1241481600000 | 133.48314 |
| 1241568000000 | 134.17493 |
| 1241654400000 | 133.65151 |
| 1241740800000 | 134.34539 |
| 1242000000000 | 133.42566 |
| 1242086400000 | 133.00122 |
| 1242172800000 | 131.52874 |
| 1242259200000 | 131.51423 |
| 1242345600000 | 131.85731 |
| 1242604800000 | 132.82775 |
| 1242691200000 | 133.52163 |
| 1242777600000 | 133.58446 |
| 1242864000000 | 132.7781 |
| 1242950400000 | 132.53857 |
| 1243209600000 | 132.48694 |
| 1243296000000 | 132.99119 |
| 1243382400000 | 133.09872 |
| 1243468800000 | 132.75568 |
| 1243555200000 | 132.71041 |
| 1243814400000 | 134.36596 |
| 1243900800000 | 134.40303 |
| 1243987200000 | 133.49259 |
| 1244073600000 | 133.28508 |
| 1244160000000 | 133.60575 |
| 1244419200000 | 133.21409 |
| 1244505600000 | 133.49943 |
| 1244592000000 | 134.17987 |
| 1244678400000 | 134.66493 |
| 1244764800000 | 134.68076 |
| 1245024000000 | 133.45359 |
| 1245110400000 | 133.32115 |
| 1245196800000 | 132.24119 |
| 1245283200000 | 132.4599 |
| 1245369600000 | 133.08117 |
| 1245628800000 | 132.06875 |
| 1245715200000 | 131.71987 |
| 1245801600000 | 132.46153 |
| 1245888000000 | 132.7503 |
| 1245974400000 | 132.83897 |
| 1246233600000 | 133.36113 |
| 1246320000000 | 133.27541 |
| 1246406400000 | 133.69214 |
| 1246492800000 | 132.78614 |
| 1246579200000 | 132.78269 |
| 1246838400000 | 132.68956 |
| 1246924800000 | 132.14136 |
| 1247011200000 | 131.75429 |
| 1247097600000 | 131.68613 |
| 1247184000000 | 131.4012 |
| 1247443200000 | 132.20044 |
| 1247529600000 | 132.90275 |
| 1247616000000 | 134.1477 |
| 1247702400000 | 134.46165 |
| 1247788800000 | 134.60021 |
| 1248048000000 | 135.20759 |
| 1248134400000 | 135.46388 |
| 1248220800000 | 135.66835 |
| 1248307200000 | 136.50326 |
| 1248393600000 | 136.70435 |
| 1248652800000 | 136.91028 |
| 1248739200000 | 137.13034 |
| 1248825600000 | 137.50085 |
| 1248912000000 | 138.80053 |
| 1248998400000 | 138.58264 |
| 1249257600000 | 139.08277 |
| 1249344000000 | 139.27229 |
| 1249430400000 | 139.38902 |
| 1249516800000 | 139.55937 |
| 1249603200000 | 140.51853 |
| 1249862400000 | 140.5038 |
| 1249948800000 | 139.85172 |
| 1250035200000 | 140.37348 |
| 1250121600000 | 141.11552 |
| 1250208000000 | 141.00002 |
| 1250467200000 | 139.72647 |
| 1250553600000 | 140.31774 |
| 1250640000000 | 140.05207 |
| 1250726400000 | 140.75925 |
| 1250812800000 | 141.87657 |
| 1251072000000 | 142.56736 |
| 1251158400000 | 142.95354 |
| 1251244800000 | 142.68609 |
| 1251331200000 | 142.73107 |
| 1251417600000 | 142.99313 |
| 1251676800000 | 142.62835 |
| 1251763200000 | 141.83536 |
| 1251849600000 | 141.05416 |
| 1251936000000 | 140.9462 |
| 1252022400000 | 142.17482 |
| 1252281600000 | 142.97911 |
| 1252368000000 | 143.31642 |
| 1252454400000 | 143.8512 |
| 1252540800000 | 143.95342 |
| 1252627200000 | 144.31703 |
| 1252886400000 | 144.18828 |
| 1252972800000 | 144.60956 |
| 1253059200000 | 145.79319 |
| 1253145600000 | 146.13708 |
| 1253232000000 | 145.93558 |
| 1253491200000 | 145.67329 |
| 1253577600000 | 146.09458 |
| 1253664000000 | 145.93373 |
| 1253750400000 | 144.56339 |
| 1253836800000 | 144.47304 |
| 1254096000000 | 146.00698 |
| 1254182400000 | 146.09764 |
| 1254268800000 | 145.7558 |
| 1254355200000 | 144.86513 |
| 1254441600000 | 143.5336 |
| 1254700800000 | 144.34518 |
| 1254787200000 | 145.48336 |
| 1254873600000 | 145.79217 |
| 1254960000000 | 146.72691 |
| 1255046400000 | 146.55624 |
| 1255305600000 | 146.73196 |
| 1255392000000 | 146.29491 |
| 1255478400000 | 147.36954 |
| 1255564800000 | 147.61825 |
| 1255651200000 | 147.18002 |
| 1255910400000 | 147.83705 |
| 1255996800000 | 147.86921 |
| 1256083200000 | 148.09336 |
| 1256169600000 | 147.63583 |
| 1256256000000 | 146.89271 |
| 1256515200000 | 146.36251 |
| 1256601600000 | 146.75861 |
| 1256688000000 | 145.35673 |
| 1256774400000 | 146.35095 |
| 1256860800000 | 145.054 |
| 1257120000000 | 144.69009 |
| 1257206400000 | 144.42746 |
| 1257292800000 | 145.21572 |
| 1257379200000 | 145.69893 |
| 1257465600000 | 145.84521 |
| 1257724800000 | 147.39472 |
| 1257811200000 | 147.65495 |
| 1257897600000 | 147.70811 |
| 1257984000000 | 147.87078 |
| 1258070400000 | 148.1568 |
| 1258329600000 | 148.74636 |
| 1258416000000 | 148.53329 |
| 1258502400000 | 148.56981 |
| 1258588800000 | 147.32316 |
| 1258675200000 | 146.68472 |
| 1258934400000 | 147.93763 |
| 1259020800000 | 147.33572 |
| 1259107200000 | 148.01868 |
| 1259193600000 | 145.91485 |
| 1259280000000 | 145.99003 |
| 1259539200000 | 145.72763 |
| 1259625600000 | 147.84522 |
| 1259712000000 | 148.5974 |
| 1259798400000 | 148.40759 |
| 1259884800000 | 149.32939 |
| 1260144000000 | 149.06642 |
| 1260230400000 | 147.88799 |
| 1260316800000 | 147.22791 |
| 1260403200000 | 147.94356 |
| 1260489600000 | 148.94816 |
| 1260748800000 | 149.37967 |
| 1260835200000 | 149.58306 |
| 1260921600000 | 150.04958 |
| 1261008000000 | 149.32119 |
| 1261094400000 | 149.3036 |
| 1261353600000 | 149.79832 |
| 1261440000000 | 151.01031 |
| 1261526400000 | 151.01074 |
| 1261612800000 | 151.23672 |
| 1261958400000 | 151.53588 |
| 1262044800000 | 152.03625 |
| 1262131200000 | 152.34261 |
| 1262217600000 | 152.40109 |
| 1262563200000 | 153.29355 |
| 1262649600000 | 153.67064 |
| 1262736000000 | 153.55017 |
| 1262822400000 | 153.59076 |
| 1262908800000 | 154.17283 |
| 1263168000000 | 153.74893 |
| 1263254400000 | 153.26529 |
| 1263340800000 | 153.88149 |
| 1263427200000 | 155.17116 |
| 1263513600000 | 154.33519 |
| 1263772800000 | 154.74103 |
| 1263859200000 | 156.1049 |
| 1263945600000 | 155.59466 |
| 1264032000000 | 154.73681 |
| 1264118400000 | 152.5903 |
| 1264377600000 | 152.29432 |
| 1264464000000 | 152.72406 |
| 1264550400000 | 151.93407 |
| 1264636800000 | 151.565 |
| 1264723200000 | 150.78517 |
| 1264982400000 | 151.35468 |
| 1265068800000 | 152.25713 |
| 1265155200000 | 151.4713 |
| 1265241600000 | 149.34355 |
| 1265328000000 | 148.75801 |
| 1265587200000 | 148.85826 |
| 1265673600000 | 148.72225 |
| 1265760000000 | 149.56899 |
| 1265846400000 | 150.79303 |
| 1265932800000 | 151.02182 |
| 1266192000000 | 151.28403 |
| 1266278400000 | 152.38483 |
| 1266364800000 | 153.85084 |
| 1266451200000 | 154.61591 |
| 1266537600000 | 155.03467 |
| 1266796800000 | 155.1539 |
| 1266883200000 | 154.61074 |
| 1266969600000 | 154.56683 |
| 1267056000000 | 153.85193 |
| 1267142400000 | 154.93573 |
| 1267401600000 | 157.44527 |
| 1267488000000 | 157.96408 |
| 1267574400000 | 157.53948 |
| 1267660800000 | 158.16987 |
| 1267747200000 | 159.66419 |
| 1268006400000 | 159.82776 |
| 1268092800000 | 160.43128 |
| 1268179200000 | 160.56052 |
| 1268265600000 | 160.38597 |
| 1268352000000 | 160.04431 |
| 1268611200000 | 160.4363 |
| 1268697600000 | 160.73166 |
| 1268784000000 | 162.03228 |
| 1268870400000 | 162.76662 |
| 1268956800000 | 162.61297 |
| 1269216000000 | 161.86473 |
| 1269302400000 | 162.78332 |
| 1269388800000 | 162.60398 |
| 1269475200000 | 164.10808 |
| 1269561600000 | 163.39621 |
| 1269820800000 | 164.09378 |
| 1269907200000 | 164.27415 |
| 1269993600000 | 163.48601 |
| 1270080000000 | 165.19728 |
| 1270512000000 | 166.42542 |
| 1270598400000 | 166.05063 |
| 1270684800000 | 164.78647 |
| 1270771200000 | 166.57607 |
| 1271030400000 | 166.50226 |
| 1271116800000 | 166.59954 |
| 1271203200000 | 167.59269 |
| 1271289600000 | 167.85674 |
| 1271376000000 | 166.32104 |
| 1271635200000 | 165.38194 |
| 1271721600000 | 167.07589 |
| 1271808000000 | 166.27351 |
| 1271894400000 | 165.09096 |
| 1271980800000 | 165.30539 |
| 1272240000000 | 165.34125 |
| 1272326400000 | 160.54908 |
| 1272412800000 | 159.48254 |
| 1272499200000 | 161.58611 |
| 1272585600000 | 161.63588 |
| 1272844800000 | 162.37833 |
| 1272931200000 | 160.03731 |
| 1273017600000 | 158.90618 |
| 1273104000000 | 156.54429 |
| 1273190400000 | 153.79733 |
| 1273449600000 | 158.5716 |
| 1273536000000 | 158.45628 |
| 1273622400000 | 159.53258 |
| 1273708800000 | 159.63432 |
| 1273795200000 | 158.04095 |
| 1274054400000 | 157.90103 |
| 1274140800000 | 158.25542 |
| 1274227200000 | 156.99083 |
| 1274313600000 | 155.55185 |
| 1274400000000 | 155.25762 |
| 1274659200000 | 155.53062 |
| 1274745600000 | 154.45972 |
| 1274832000000 | 155.21901 |
| 1274918400000 | 156.78832 |
| 1275004800000 | 156.91921 |
| 1275264000000 | 156.97598 |
| 1275350400000 | 156.89347 |
| 1275436800000 | 157.32137 |
| 1275523200000 | 158.09081 |
| 1275609600000 | 156.92186 |
| 1275868800000 | 156.31425 |
| 1275955200000 | 156.06614 |
| 1276041600000 | 156.53301 |
| 1276128000000 | 157.93133 |
| 1276214400000 | 158.68939 |
| 1276473600000 | 159.03364 |
| 1276560000000 | 159.73477 |
| 1276646400000 | 159.82137 |
| 1276732800000 | 159.46552 |
| 1276819200000 | 159.72347 |
| 1277078400000 | 159.97946 |
| 1277164800000 | 159.70934 |
| 1277251200000 | 159.01945 |
| 1277337600000 | 157.55763 |
| 1277424000000 | 157.34393 |
| 1277683200000 | 157.627 |
| 1277769600000 | 155.69316 |
| 1277856000000 | 155.25855 |
| 1277942400000 | 154.04171 |
| 1278028800000 | 154.08639 |
| 1278288000000 | 154.12129 |
| 1278374400000 | 155.29933 |
| 1278460800000 | 156.65978 |
| 1278547200000 | 157.22398 |
| 1278633600000 | 157.52249 |
| 1278892800000 | 157.58825 |
| 1278979200000 | 158.49583 |
| 1279065600000 | 158.70018 |
| 1279152000000 | 158.26987 |
| 1279238400000 | 156.82245 |
| 1279497600000 | 156.40931 |
| 1279584000000 | 157.09486 |
| 1279670400000 | 157.30611 |
| 1279756800000 | 158.52215 |
| 1279843200000 | 159.19508 |
| 1280102400000 | 159.58206 |
| 1280188800000 | 159.88957 |
| 1280275200000 | 159.63607 |
| 1280361600000 | 159.53529 |
| 1280448000000 | 159.35026 |
| 1280707200000 | 161.11811 |
| 1280793600000 | 160.98524 |
| 1280880000000 | 161.36598 |
| 1280966400000 | 161.3464 |
| 1281052800000 | 160.19465 |
| 1281312000000 | 161.41489 |
| 1281398400000 | 161.06887 |
| 1281484800000 | 159.4425 |
| 1281571200000 | 159.65239 |
| 1281657600000 | 160.3023 |
| 1281916800000 | 159.80889 |
| 1282003200000 | 160.83487 |
| 1282089600000 | 160.64739 |
| 1282176000000 | 159.38585 |
| 1282262400000 | 159.00374 |
| 1282521600000 | 159.80067 |
| 1282608000000 | 158.46254 |
| 1282694400000 | 158.59917 |
| 1282780800000 | 158.69104 |
| 1282867200000 | 160.09715 |
| 1283126400000 | 160.153 |
| 1283212800000 | 159.93947 |
| 1283299200000 | 161.88745 |
| 1283385600000 | 161.88082 |
| 1283472000000 | 162.2833 |
| 1283731200000 | 162.50834 |
| 1283817600000 | 162.38175 |
| 1283904000000 | 162.85435 |
| 1283990400000 | 163.78766 |
| 1284076800000 | 164.01476 |
| 1284336000000 | 164.24618 |
| 1284422400000 | 164.13653 |
| 1284508800000 | 163.7367 |
| 1284595200000 | 162.9968 |
| 1284681600000 | 162.69954 |
| 1284940800000 | 163.67547 |
| 1285027200000 | 163.08613 |
| 1285113600000 | 161.03247 |
| 1285200000000 | 160.97294 |
| 1285286400000 | 161.69552 |
| 1285545600000 | 161.55688 |
| 1285632000000 | 161.43966 |
| 1285718400000 | 160.85401 |
| 1285804800000 | 160.30187 |
| 1285891200000 | 160.06551 |
| 1286150400000 | 160.03235 |
| 1286236800000 | 161.19853 |
| 1286323200000 | 161.52592 |
| 1286409600000 | 161.80285 |
| 1286496000000 | 161.89506 |
| 1286755200000 | 162.36077 |
| 1286841600000 | 161.88228 |
| 1286928000000 | 162.91386 |
| 1287014400000 | 162.90483 |
| 1287100800000 | 163.20794 |
| 1287360000000 | 163.6288 |
| 1287446400000 | 163.69859 |
| 1287532800000 | 163.48854 |
| 1287619200000 | 163.79371 |
| 1287705600000 | 164.16526 |
| 1287964800000 | 164.58472 |
| 1288051200000 | 164.95603 |
| 1288137600000 | 164.14043 |
| 1288224000000 | 165.09784 |
| 1288310400000 | 165.88019 |
| 1288569600000 | 166.17973 |
| 1288656000000 | 166.16884 |
| 1288742400000 | 165.37662 |
| 1288828800000 | 165.87483 |
| 1288915200000 | 166.01282 |
| 1289174400000 | 165.64304 |
| 1289260800000 | 165.79508 |
| 1289347200000 | 166.02058 |
| 1289433600000 | 165.46714 |
| 1289520000000 | 164.24615 |
| 1289779200000 | 165.38466 |
| 1289865600000 | 162.85543 |
| 1289952000000 | 163.66268 |
| 1290038400000 | 165.06217 |
| 1290124800000 | 164.73805 |
| 1290384000000 | 163.7354 |
| 1290470400000 | 161.9332 |
| 1290556800000 | 162.94064 |
| 1290643200000 | 162.90546 |
| 1290729600000 | 162.90557 |
| 1290988800000 | 161.52969 |
| 1291075200000 | 161.16012 |
| 1291161600000 | 162.82555 |
| 1291248000000 | 164.44519 |
| 1291334400000 | 163.95292 |
| 1291593600000 | 164.19341 |
| 1291680000000 | 164.78736 |
| 1291766400000 | 165.59244 |
| 1291852800000 | 166.50102 |
| 1291939200000 | 166.66363 |
| 1292198400000 | 166.52352 |
| 1292284800000 | 166.68756 |
| 1292371200000 | 166.10474 |
| 1292457600000 | 167.0462 |
| 1292544000000 | 166.11473 |
| 1292803200000 | 167.85914 |
| 1292889600000 | 168.86427 |
| 1292976000000 | 169.2874 |
| 1293062400000 | 169.61487 |
| 1293148800000 | 169.31072 |
| 1293408000000 | 168.09071 |
| 1293494400000 | 168.47745 |
| 1293580800000 | 168.90758 |
| 1293667200000 | 166.89312 |
| 1293753600000 | 166.01342 |
| 1294012800000 | 166.97991 |
| 1294099200000 | 167.82258 |
| 1294185600000 | 168.55758 |
| 1294272000000 | 169.35757 |
| 1294358400000 | 169.43275 |
| 1294617600000 | 168.32948 |
| 1294704000000 | 168.99193 |
| 1294790400000 | 170.84257 |
| 1294876800000 | 169.82041 |
| 1294963200000 | 169.50694 |
| 1295222400000 | 169.86057 |
| 1295308800000 | 171.01486 |
| 1295395200000 | 170.24213 |
| 1295481600000 | 170.00695 |
| 1295568000000 | 170.78638 |
| 1295827200000 | 171.55773 |
| 1295913600000 | 170.3608 |
| 1296000000000 | 170.06605 |
| 1296086400000 | 170.84636 |
| 1296172800000 | 169.19534 |
| 1296432000000 | 169.32927 |
| 1296518400000 | 171.73755 |
| 1296604800000 | 171.25374 |
| 1296691200000 | 171.79782 |
| 1296777600000 | 173.03383 |
| 1297036800000 | 174.29806 |
| 1297123200000 | 173.79551 |
| 1297209600000 | 174.04457 |
| 1297296000000 | 174.04407 |
| 1297382400000 | 174.3874 |
| 1297641600000 | 175.24447 |
| 1297728000000 | 174.71199 |
| 1297814400000 | 176.07906 |
| 1297900800000 | 176.5511 |
| 1297987200000 | 176.22657 |
| 1298246400000 | 173.82533 |
| 1298332800000 | 172.07725 |
| 1298419200000 | 170.9923 |
| 1298505600000 | 170.96475 |
| 1298592000000 | 173.13406 |
| 1298851200000 | 174.38887 |
| 1298937600000 | 173.01541 |
| 1299024000000 | 171.84411 |
| 1299110400000 | 171.70759 |
| 1299196800000 | 171.65833 |
| 1299456000000 | 171.07127 |
| 1299542400000 | 172.64534 |
| 1299628800000 | 172.93083 |
| 1299715200000 | 171.38581 |
| 1299801600000 | 170.05938 |
| 1300060800000 | 167.567 |
| 1300147200000 | 164.14612 |
| 1300233600000 | 162.20808 |
| 1300320000000 | 163.40813 |
| 1300406400000 | 163.88509 |
| 1300665600000 | 165.83689 |
| 1300752000000 | 165.78341 |
| 1300838400000 | 166.24872 |
| 1300924800000 | 167.01604 |
| 1301011200000 | 167.36278 |
| 1301270400000 | 167.5836 |
| 1301356800000 | 168.09023 |
| 1301443200000 | 169.31849 |
| 1301529600000 | 168.35807 |
| 1301616000000 | 169.9596 |
| 1301875200000 | 170.04003 |
| 1301961600000 | 170.08007 |
| 1302048000000 | 170.04292 |
| 1302134400000 | 169.86733 |
| 1302220800000 | 169.94877 |
| 1302480000000 | 169.74184 |
| 1302566400000 | 167.92726 |
| 1302652800000 | 168.95824 |
| 1302739200000 | 168.64348 |
| 1302825600000 | 169.31815 |
| 1303084800000 | 168.00925 |
| 1303171200000 | 167.68893 |
| 1303257600000 | 169.27417 |
| 1303344000000 | 169.17518 |
| 1303776000000 | 169.26567 |
| 1303862400000 | 169.77931 |
| 1303948800000 | 170.18155 |
| 1304035200000 | 170.58979 |
| 1304294400000 | 170.84218 |
| 1304380800000 | 170.18005 |
| 1304467200000 | 168.5562 |
| 1304553600000 | 168.77081 |
| 1304640000000 | 170.4325 |
| 1304899200000 | 171.1872 |
| 1304985600000 | 171.4863 |
| 1305072000000 | 172.65935 |
| 1305158400000 | 172.22172 |
| 1305244800000 | 171.26223 |
| 1305504000000 | 170.41329 |
| 1305590400000 | 169.68709 |
| 1305676800000 | 170.02651 |
| 1305763200000 | 171.20954 |
| 1305849600000 | 171.18455 |
| 1306108800000 | 169.20016 |
| 1306195200000 | 168.71568 |
| 1306281600000 | 169.2317 |
| 1306368000000 | 169.31648 |
| 1306454400000 | 169.25457 |
| 1306713600000 | 169.27811 |
| 1306800000000 | 170.26345 |
| 1306886400000 | 168.1058 |
| 1306972800000 | 165.9829 |
| 1307059200000 | 164.48496 |
| 1307318400000 | 163.2046 |
| 1307404800000 | 163.41787 |
| 1307491200000 | 162.67475 |
| 1307577600000 | 164.12277 |
| 1307664000000 | 162.46528 |
| 1307923200000 | 162.81212 |
| 1308009600000 | 163.91445 |
| 1308096000000 | 162.95858 |
| 1308182400000 | 162.71853 |
| 1308268800000 | 162.90088 |
| 1308528000000 | 161.63268 |
| 1308614400000 | 163.43264 |
| 1308700800000 | 162.74812 |
| 1308787200000 | 161.58517 |
| 1308873600000 | 161.00472 |
| 1309132800000 | 160.51559 |
| 1309219200000 | 160.71935 |
| 1309305600000 | 163.13268 |
| 1309392000000 | 165.05923 |
| 1309478400000 | 165.99497 |
| 1309737600000 | 165.76253 |
| 1309824000000 | 164.99589 |
| 1309910400000 | 164.57686 |
| 1309996800000 | 165.13633 |
| 1310083200000 | 164.21876 |
| 1310342400000 | 161.9853 |
| 1310428800000 | 160.53023 |
| 1310515200000 | 161.23881 |
| 1310601600000 | 160.14858 |
| 1310688000000 | 159.95121 |
| 1310947200000 | 158.38714 |
| 1311033600000 | 159.50599 |
| 1311120000000 | 161.53817 |
| 1311206400000 | 162.83531 |
| 1311292800000 | 163.61211 |
| 1311552000000 | 162.61326 |
| 1311638400000 | 162.12691 |
| 1311724800000 | 160.76892 |
| 1311811200000 | 160.85316 |
| 1311897600000 | 159.92997 |
| 1312156800000 | 158.41509 |
| 1312243200000 | 156.72243 |
| 1312329600000 | 154.76868 |
| 1312416000000 | 151.79471 |
| 1312502400000 | 150.12061 |
| 1312761600000 | 146.61764 |
| 1312848000000 | 146.69085 |
| 1312934400000 | 144.94937 |
| 1313020800000 | 146.58312 |
| 1313107200000 | 148.29881 |
| 1313366400000 | 148.64461 |
| 1313452800000 | 147.88048 |
| 1313539200000 | 148.34433 |
| 1313625600000 | 146.21587 |
| 1313712000000 | 145.2109 |
| 1313971200000 | 146.10582 |
| 1314057600000 | 146.95945 |
| 1314144000000 | 147.46766 |
| 1314230400000 | 146.94131 |
| 1314316800000 | 146.56922 |
| 1314576000000 | 147.58494 |
| 1314662400000 | 148.00632 |
| 1314748800000 | 149.24615 |
| 1314835200000 | 149.60983 |
| 1314921600000 | 148.45401 |
| 1315180800000 | 146.98994 |
| 1315267200000 | 146.56858 |
| 1315353600000 | 148.21841 |
| 1315440000000 | 148.44989 |
| 1315526400000 | 147.40741 |
| 1315785600000 | 145.98197 |
| 1315872000000 | 146.22318 |
| 1315958400000 | 146.81395 |
| 1316044800000 | 147.57256 |
| 1316131200000 | 148.43588 |
| 1316390400000 | 147.34125 |
| 1316476800000 | 147.97027 |
| 1316563200000 | 147.09995 |
| 1316649600000 | 144.97273 |
| 1316736000000 | 144.98091 |
| 1316995200000 | 146.04182 |
| 1317081600000 | 147.87011 |
| 1317168000000 | 147.60537 |
| 1317254400000 | 148.13244 |
| 1317340800000 | 147.99124 |
| 1317600000000 | 147.26768 |
| 1317686400000 | 146.63767 |
| 1317772800000 | 147.82362 |
| 1317859200000 | 149.12854 |
| 1317945600000 | 149.3889 |
| 1318204800000 | 150.20474 |
| 1318291200000 | 149.94077 |
| 1318377600000 | 150.77742 |
| 1318464000000 | 150.40574 |
| 1318550400000 | 150.8636 |
| 1318809600000 | 150.60661 |
| 1318896000000 | 150.49539 |
| 1318982400000 | 150.66322 |
| 1319068800000 | 149.91852 |
| 1319155200000 | 151.0038 |
| 1319414400000 | 151.79555 |
| 1319500800000 | 150.90285 |
| 1319587200000 | 151.24221 |
| 1319673600000 | 153.07072 |
| 1319760000000 | 152.65216 |
| 1320019200000 | 151.62222 |
| 1320105600000 | 149.72089 |
| 1320192000000 | 150.05692 |
| 1320278400000 | 151.26476 |
| 1320364800000 | 150.74886 |
| 1320624000000 | 150.74396 |
| 1320710400000 | 150.79351 |
| 1320796800000 | 149.75188 |
| 1320883200000 | 149.60638 |
| 1320969600000 | 151.05878 |
| 1321228800000 | 150.53637 |
| 1321315200000 | 150.13943 |
| 1321401600000 | 149.99818 |
| 1321488000000 | 149.34133 |
| 1321574400000 | 149.25179 |
| 1321833600000 | 147.20753 |
| 1321920000000 | 146.64428 |
| 1322006400000 | 145.80827 |
| 1322092800000 | 145.68802 |
| 1322179200000 | 146.17704 |
| 1322438400000 | 148.33823 |
| 1322524800000 | 149.0232 |
| 1322611200000 | 151.20876 |
| 1322697600000 | 151.05326 |
| 1322784000000 | 151.46942 |
| 1323043200000 | 152.06458 |
| 1323129600000 | 151.78099 |
| 1323216000000 | 151.6751 |
| 1323302400000 | 150.76221 |
| 1323388800000 | 151.31221 |
| 1323648000000 | 150.46001 |
| 1323734400000 | 150.42809 |
| 1323820800000 | 149.66537 |
| 1323907200000 | 150.14765 |
| 1323993600000 | 150.12988 |
| 1324252800000 | 149.87615 |
| 1324339200000 | 150.8302 |
| 1324425600000 | 150.79612 |
| 1324512000000 | 151.35662 |
| 1324598400000 | 152.17325 |
| 1324944000000 | 152.04452 |
| 1325030400000 | 151.71261 |
| 1325116800000 | 152.44749 |
| 1325203200000 | 152.75657 |
| 1325462400000 | 153.61633 |
| 1325548800000 | 154.20021 |
| 1325635200000 | 153.96738 |
| 1325721600000 | 153.12098 |
| 1325808000000 | 153.09446 |
| 1326067200000 | 152.74719 |
| 1326153600000 | 153.91834 |
| 1326240000000 | 153.98468 |
| 1326326400000 | 153.95081 |
| 1326412800000 | 153.97615 |
| 1326672000000 | 154.28632 |
| 1326758400000 | 155.10048 |
| 1326844800000 | 154.67913 |
| 1326931200000 | 155.08545 |
| 1327017600000 | 155.27413 |
| 1327276800000 | 154.9756 |
| 1327363200000 | 154.72102 |
| 1327449600000 | 154.97595 |
| 1327536000000 | 155.47763 |
| 1327622400000 | 155.08583 |
| 1327881600000 | 154.29084 |
| 1327968000000 | 154.86884 |
| 1328054400000 | 155.869 |
| 1328140800000 | 155.86321 |
| 1328227200000 | 156.98569 |
| 1328486400000 | 157.16332 |
| 1328572800000 | 156.61256 |
| 1328659200000 | 156.67005 |
| 1328745600000 | 156.32033 |
| 1328832000000 | 155.63341 |
| 1329091200000 | 156.20367 |
| 1329177600000 | 156.62941 |
| 1329264000000 | 156.85523 |
| 1329350400000 | 156.48531 |
| 1329436800000 | 156.90026 |
| 1329696000000 | 157.57094 |
| 1329782400000 | 157.27312 |
| 1329868800000 | 156.69265 |
| 1329955200000 | 155.97811 |
| 1330041600000 | 156.14204 |
| 1330300800000 | 156.29231 |
| 1330387200000 | 156.27637 |
| 1330473600000 | 156.90814 |
| 1330560000000 | 157.48026 |
| 1330646400000 | 158.05182 |
| 1330905600000 | 157.3472 |
| 1330992000000 | 154.71208 |
| 1331078400000 | 154.39952 |
| 1331164800000 | 155.31008 |
| 1331251200000 | 156.14233 |
| 1331510400000 | 155.52721 |
| 1331596800000 | 157.65543 |
| 1331683200000 | 157.97408 |
| 1331769600000 | 158.10966 |
| 1331856000000 | 157.87817 |
| 1332115200000 | 158.1639 |
| 1332201600000 | 158.10677 |
| 1332288000000 | 157.84825 |
| 1332374400000 | 157.10279 |
| 1332460800000 | 156.93085 |
| 1332720000000 | 157.64904 |
| 1332806400000 | 157.12227 |
| 1332892800000 | 156.28375 |
| 1332979200000 | 155.15939 |
| 1333065600000 | 155.76096 |
| 1333324800000 | 156.59336 |
| 1333411200000 | 155.12309 |
| 1333497600000 | 153.80097 |
| 1333584000000 | 153.75508 |
| 1334016000000 | 151.09208 |
| 1334102400000 | 152.08175 |
| 1334188800000 | 152.40117 |
| 1334275200000 | 151.0363 |
| 1334534400000 | 151.04591 |
| 1334620800000 | 152.32383 |
| 1334707200000 | 151.25564 |
| 1334793600000 | 150.21842 |
| 1334880000000 | 150.95454 |
| 1335139200000 | 149.22896 |
| 1335225600000 | 150.5397 |
| 1335312000000 | 151.72216 |
| 1335398400000 | 151.3991 |
| 1335484800000 | 151.9886 |
| 1335744000000 | 151.52701 |
| 1335916800000 | 150.8903 |
| 1336003200000 | 150.96306 |
| 1336089600000 | 150.11983 |
| 1336348800000 | 151.17798 |
| 1336435200000 | 150.95084 |
| 1336521600000 | 150.64689 |
| 1336608000000 | 151.51504 |
| 1336694400000 | 151.43866 |
| 1336953600000 | 150.06472 |
| 1337040000000 | 149.33531 |
| 1337126400000 | 148.57602 |
| 1337212800000 | 147.63747 |
| 1337299200000 | 146.63882 |
| 1337558400000 | 146.29559 |
| 1337644800000 | 148.1412 |
| 1337731200000 | 146.86041 |
| 1337817600000 | 147.60944 |
| 1337904000000 | 147.82208 |
| 1338163200000 | 147.40036 |
| 1338249600000 | 147.41759 |
| 1338336000000 | 146.35114 |
| 1338422400000 | 146.2468 |
| 1338508800000 | 144.96225 |
| 1338768000000 | 144.48648 |
| 1338854400000 | 145.13278 |
| 1338940800000 | 146.97847 |
| 1339027200000 | 147.47693 |
| 1339113600000 | 148.21156 |
| 1339372800000 | 147.50236 |
| 1339459200000 | 148.44632 |
| 1339545600000 | 147.74239 |
| 1339632000000 | 148.33828 |
| 1339718400000 | 149.30019 |
| 1339977600000 | 148.83585 |
| 1340064000000 | 150.53873 |
| 1340150400000 | 151.25423 |
| 1340236800000 | 150.46079 |
| 1340323200000 | 151.08951 |
| 1340582400000 | 148.91065 |
| 1340668800000 | 148.53402 |
| 1340755200000 | 150.33907 |
| 1340841600000 | 150.98145 |
| 1340928000000 | 153.41121 |
| 1341187200000 | 154.5841 |
| 1341273600000 | 155.08594 |
| 1341360000000 | 155.33053 |
| 1341446400000 | 154.98084 |
| 1341532800000 | 154.09642 |
| 1341792000000 | 153.96904 |
| 1341878400000 | 154.26283 |
| 1341964800000 | 154.97564 |
| 1342051200000 | 153.83536 |
| 1342137600000 | 155.37105 |
| 1342396800000 | 155.51319 |
| 1342483200000 | 155.86169 |
| 1342569600000 | 156.35861 |
| 1342656000000 | 156.77084 |
| 1342742400000 | 154.57896 |
| 1343001600000 | 152.4062 |
| 1343088000000 | 150.83815 |
| 1343174400000 | 150.69064 |
| 1343260800000 | 152.78955 |
| 1343347200000 | 154.55151 |
| 1343606400000 | 156.23998 |
| 1343692800000 | 155.52077 |
| 1343779200000 | 155.52108 |
| 1343865600000 | 154.27313 |
| 1343952000000 | 155.62656 |
| 1344211200000 | 156.35709 |
| 1344297600000 | 157.19639 |
| 1344384000000 | 157.2185 |
| 1344470400000 | 157.22987 |
| 1344556800000 | 157.00116 |
| 1344816000000 | 156.71355 |
| 1344902400000 | 157.25023 |
| 1344988800000 | 157.26272 |
| 1345075200000 | 158.35754 |
| 1345161600000 | 159.13721 |
| 1345420800000 | 158.61255 |
| 1345507200000 | 158.52807 |
| 1345593600000 | 157.54619 |
| 1345680000000 | 156.48409 |
| 1345766400000 | 156.7753 |
| 1346025600000 | 157.14239 |
| 1346112000000 | 156.52984 |
| 1346198400000 | 156.57201 |
| 1346284800000 | 156.02641 |
| 1346371200000 | 156.38488 |
| 1346630400000 | 156.7124 |
| 1346716800000 | 156.51457 |
| 1346803200000 | 155.77867 |
| 1346889600000 | 158.21075 |
| 1346976000000 | 158.73604 |
| 1347235200000 | 158.90474 |
| 1347321600000 | 158.88361 |
| 1347408000000 | 159.4443 |
| 1347494400000 | 159.30615 |
| 1347580800000 | 159.86835 |
| 1347840000000 | 159.51086 |
| 1347926400000 | 158.94266 |
| 1348012800000 | 159.18051 |
| 1348099200000 | 159.09525 |
| 1348185600000 | 159.89552 |
| 1348444800000 | 159.88798 |
| 1348531200000 | 159.98488 |
| 1348617600000 | 158.43758 |
| 1348704000000 | 158.96591 |
| 1348790400000 | 157.54315 |
| 1349049600000 | 157.94558 |
| 1349136000000 | 157.92084 |
| 1349222400000 | 157.65957 |
| 1349308800000 | 157.22926 |
| 1349395200000 | 158.09579 |
| 1349654400000 | 157.53395 |
| 1349740800000 | 157.17159 |
| 1349827200000 | 156.53075 |
| 1349913600000 | 156.74982 |
| 1350000000000 | 156.32408 |
| 1350259200000 | 156.80777 |
| 1350345600000 | 157.50674 |
| 1350432000000 | 158.17694 |
| 1350518400000 | 158.6687 |
| 1350604800000 | 157.61342 |
| 1350864000000 | 156.80309 |
| 1350950400000 | 155.75372 |
| 1351036800000 | 156.20148 |
| 1351123200000 | 156.21111 |
| 1351209600000 | 156.50712 |
| 1351468800000 | 155.92771 |
| 1351555200000 | 156.20251 |
| 1351641600000 | 156.51089 |
| 1351728000000 | 157.28402 |
| 1351814400000 | 157.84379 |
| 1352073600000 | 157.70978 |
| 1352160000000 | 157.96906 |
| 1352246400000 | 156.94254 |
| 1352332800000 | 156.03854 |
| 1352419200000 | 155.49914 |
| 1352678400000 | 155.40226 |
| 1352764800000 | 155.40226 |
| 1352851200000 | 154.07198 |
| 1352937600000 | 152.45582 |
| 1353024000000 | 152.44456 |
| 1353283200000 | 154.38287 |
| 1353369600000 | 154.72815 |
| 1353456000000 | 155.21018 |
| 1353542400000 | 155.91388 |
| 1353628800000 | 156.52051 |
| 1353888000000 | 156.39133 |
| 1353974400000 | 156.32628 |
| 1354060800000 | 156.47946 |
| 1354147200000 | 157.97879 |
| 1354233600000 | 157.62916 |
| 1354492800000 | 157.12548 |
| 1354579200000 | 157.24873 |
| 1354665600000 | 157.86193 |
| 1354752000000 | 158.90723 |
| 1354838400000 | 159.49042 |
| 1355097600000 | 159.7964 |
| 1355184000000 | 160.43076 |
| 1355270400000 | 160.49006 |
| 1355356800000 | 160.14102 |
| 1355443200000 | 159.60688 |
| 1355702400000 | 159.39725 |
| 1355788800000 | 160.09622 |
| 1355875200000 | 160.48747 |
| 1355961600000 | 161.743 |
| 1356048000000 | 161.45861 |
| 1356307200000 | 161.00031 |
| 1356566400000 | 160.32588 |
| 1356652800000 | 159.5506 |
| 1356912000000 | 160.13492 |
| 1357084800000 | 163.84745 |
| 1357171200000 | 165.41779 |
| 1357257600000 | 166.30802 |
| 1357516800000 | 165.23184 |
| 1357603200000 | 164.93975 |
| 1357689600000 | 166.44583 |
| 1357776000000 | 165.65957 |
| 1357862400000 | 165.38996 |
| 1358121600000 | 165.29935 |
| 1358208000000 | 165.6091 |
| 1358294400000 | 166.27018 |
| 1358380800000 | 167.01342 |
| 1358467200000 | 166.77019 |
| 1358726400000 | 167.33414 |
| 1358812800000 | 167.91483 |
| 1358899200000 | 167.80189 |
| 1358985600000 | 167.26956 |
| 1359072000000 | 167.25667 |
| 1359331200000 | 167.38631 |
| 1359417600000 | 168.12203 |
| 1359504000000 | 166.73343 |
| 1359590400000 | 165.77249 |
| 1359676800000 | 165.54086 |
| 1359936000000 | 163.53628 |
| 1360022400000 | 164.19542 |
| 1360108800000 | 164.14064 |
| 1360195200000 | 164.9533 |
| 1360281600000 | 166.29065 |
| 1360540800000 | 165.6171 |
| 1360627200000 | 165.8469 |
| 1360713600000 | 167.69407 |
| 1360800000000 | 168.3706 |
| 1360886400000 | 167.86205 |
| 1361145600000 | 167.99462 |
| 1361232000000 | 169.85934 |
| 1361318400000 | 169.11105 |
| 1361404800000 | 167.01383 |
| 1361491200000 | 169.4646 |
| 1361750400000 | 168.7912 |
| 1361836800000 | 167.57124 |
| 1361923200000 | 169.16223 |
| 1362009600000 | 170.76517 |
| 1362096000000 | 170.36554 |
| 1362355200000 | 170.28634 |
| 1362441600000 | 172.57761 |
| 1362528000000 | 173.1971 |
| 1362614400000 | 172.27936 |
| 1362700800000 | 173.52925 |
| 1362960000000 | 173.69962 |
| 1363046400000 | 173.75351 |
| 1363132800000 | 173.8174 |
| 1363219200000 | 174.78284 |
| 1363305600000 | 174.60179 |
| 1363564800000 | 174.18162 |
| 1363651200000 | 174.31041 |
| 1363737600000 | 174.82928 |
| 1363824000000 | 174.64452 |
| 1363910400000 | 175.15684 |
| 1364169600000 | 175.42217 |
| 1364256000000 | 175.79437 |
| 1364342400000 | 175.70331 |
| 1364428800000 | 175.67684 |
| 1364860800000 | 178.16049 |
| 1364947200000 | 176.27092 |
| 1365033600000 | 175.45812 |
| 1365120000000 | 172.50494 |
| 1365379200000 | 172.95891 |
| 1365465600000 | 174.56234 |
| 1365552000000 | 176.67772 |
| 1365638400000 | 177.15299 |
| 1365724800000 | 176.68726 |
| 1365984000000 | 175.1651 |
| 1366070400000 | 174.18262 |
| 1366156800000 | 173.81392 |
| 1366243200000 | 173.32021 |
| 1366329600000 | 173.74318 |
| 1366588800000 | 174.73217 |
| 1366675200000 | 177.43706 |
| 1366761600000 | 179.16189 |
| 1366848000000 | 180.13618 |
| 1366934400000 | 179.23744 |
| 1367193600000 | 180.4381 |
| 1367280000000 | 181.40737 |
| 1367452800000 | 181.22453 |
| 1367539200000 | 182.17714 |
| 1367798400000 | 182.0143 |
| 1367884800000 | 181.89982 |
| 1367971200000 | 182.79157 |
| 1368057600000 | 182.32672 |
| 1368144000000 | 182.78374 |
| 1368403200000 | 183.03132 |
| 1368489600000 | 183.22638 |
| 1368576000000 | 184.09801 |
| 1368662400000 | 183.03646 |
| 1368748800000 | 183.15606 |
| 1369008000000 | 183.52907 |
| 1369094400000 | 182.86559 |
| 1369180800000 | 181.93519 |
| 1369267200000 | 178.38816 |
| 1369353600000 | 177.55083 |
| 1369612800000 | 178.03997 |
| 1369699200000 | 179.92607 |
| 1369785600000 | 176.73677 |
| 1369872000000 | 176.16862 |
| 1369958400000 | 175.02311 |
| 1370217600000 | 174.63164 |
| 1370304000000 | 174.42151 |
| 1370390400000 | 171.69996 |
| 1370476800000 | 170.57287 |
| 1370563200000 | 171.4325 |
| 1370822400000 | 171.71751 |
| 1370908800000 | 170.1966 |
| 1370995200000 | 169.9912 |
| 1371081600000 | 170.81995 |
| 1371168000000 | 171.39004 |
| 1371427200000 | 172.36223 |
| 1371513600000 | 172.30923 |
| 1371600000000 | 171.66722 |
| 1371686400000 | 167.66809 |
| 1371772800000 | 166.82026 |
| 1372032000000 | 164.72532 |
| 1372118400000 | 165.52766 |
| 1372204800000 | 167.3668 |
| 1372291200000 | 168.20422 |
| 1372377600000 | 167.98264 |
| 1372636800000 | 167.87167 |
| 1372723200000 | 168.1914 |
| 1372809600000 | 166.81512 |
| 1372896000000 | 168.67442 |
| 1372982400000 | 168.18156 |
| 1373241600000 | 168.9244 |
| 1373328000000 | 170.3342 |
| 1373414400000 | 170.14452 |
| 1373500800000 | 170.43454 |
| 1373587200000 | 169.32627 |
| 1373846400000 | 169.83429 |
| 1373932800000 | 169.96301 |
| 1374019200000 | 170.2611 |
| 1374105600000 | 171.05199 |
| 1374192000000 | 171.32824 |
| 1374451200000 | 171.2444 |
| 1374537600000 | 171.60942 |
| 1374624000000 | 171.67343 |
| 1374710400000 | 171.72296 |
| 1374796800000 | 172.28198 |
| 1375056000000 | 172.46852 |
| 1375142400000 | 172.04786 |
| 1375228800000 | 171.18796 |
| 1375315200000 | 171.74419 |
| 1375401600000 | 171.52095 |
| 1375660800000 | 171.42247 |
| 1375747200000 | 170.83226 |
| 1375833600000 | 170.33441 |
| 1375920000000 | 172.12342 |
| 1376006400000 | 172.99269 |
| 1376265600000 | 173.64246 |
| 1376352000000 | 174.00488 |
| 1376438400000 | 174.10771 |
| 1376524800000 | 173.30591 |
| 1376611200000 | 173.44951 |
| 1376870400000 | 172.42013 |
| 1376956800000 | 170.71794 |
| 1377043200000 | 170.46946 |
| 1377129600000 | 171.42494 |
| 1377216000000 | 171.71666 |
| 1377475200000 | 171.8253 |
| 1377561600000 | 170.07403 |
| 1377648000000 | 170.31514 |
| 1377734400000 | 171.59986 |
| 1377820800000 | 170.92497 |
| 1378080000000 | 172.68803 |
| 1378166400000 | 173.61881 |
| 1378252800000 | 173.84094 |
| 1378339200000 | 174.54037 |
| 1378425600000 | 175.51955 |
| 1378684800000 | 175.3291 |
| 1378771200000 | 176.59408 |
| 1378857600000 | 177.22286 |
| 1378944000000 | 176.79074 |
| 1379030400000 | 177.2105 |
| 1379289600000 | 178.18267 |
| 1379376000000 | 178.88437 |
| 1379462400000 | 179.24505 |
| 1379548800000 | 179.71324 |
| 1379635200000 | 179.18714 |
| 1379894400000 | 179.19801 |
| 1379980800000 | 179.48454 |
| 1380067200000 | 179.87479 |
| 1380153600000 | 180.20312 |
| 1380240000000 | 179.30723 |
| 1380499200000 | 178.19008 |
| 1380585600000 | 179.73486 |
| 1380672000000 | 179.37895 |
| 1380758400000 | 178.50156 |
| 1380844800000 | 179.39027 |
| 1381104000000 | 179.22404 |
| 1381190400000 | 178.53202 |
| 1381276800000 | 179.61101 |
| 1381363200000 | 182.00972 |
| 1381449600000 | 182.55115 |
| 1381708800000 | 183.00669 |
| 1381795200000 | 184.85804 |
| 1381881600000 | 186.47225 |
| 1381968000000 | 187.06183 |
| 1382054400000 | 187.87212 |
| 1382313600000 | 188.6839 |
| 1382400000000 | 188.5782 |
| 1382486400000 | 185.96333 |
| 1382572800000 | 186.63022 |
| 1382659200000 | 186.69062 |
| 1382918400000 | 187.30657 |
| 1383004800000 | 187.97541 |
| 1383091200000 | 187.2024 |
| 1383177600000 | 188.1373 |
| 1383264000000 | 188.63953 |
| 1383523200000 | 189.27864 |
| 1383609600000 | 189.21791 |
| 1383696000000 | 189.85647 |
| 1383782400000 | 188.77602 |
| 1383868800000 | 188.73812 |
| 1384128000000 | 188.55953 |
| 1384214400000 | 186.82446 |
| 1384300800000 | 186.33281 |
| 1384387200000 | 186.76574 |
| 1384473600000 | 188.18269 |
| 1384732800000 | 188.44351 |
| 1384819200000 | 186.90789 |
| 1384905600000 | 186.26508 |
| 1384992000000 | 185.66647 |
| 1385078400000 | 185.206 |
| 1385337600000 | 185.88315 |
| 1385424000000 | 184.90146 |
| 1385510400000 | 185.67667 |
| 1385596800000 | 185.60772 |
| 1385683200000 | 185.40045 |
| 1385942400000 | 184.43967 |
| 1386028800000 | 181.73026 |
| 1386115200000 | 180.47425 |
| 1386201600000 | 177.87034 |
| 1386288000000 | 179.01754 |
| 1386547200000 | 179.51062 |
| 1386633600000 | 178.6694 |
| 1386720000000 | 176.93393 |
| 1386806400000 | 175.61289 |
| 1386892800000 | 175.98645 |
| 1387152000000 | 177.74181 |
| 1387238400000 | 177.48235 |
| 1387324800000 | 178.20548 |
| 1387411200000 | 181.03327 |
| 1387497600000 | 182.00968 |
| 1387756800000 | 182.7874 |
| 1387843200000 | 183.63267 |
| 1388102400000 | 183.47677 |
| 1388361600000 | 183.53333 |
| 1388448000000 | 184.09669 |
| 1388620800000 | 183.85936 |
| 1388707200000 | 184.9228 |
| 1388966400000 | 184.00894 |
| 1389052800000 | 184.79633 |
| 1389139200000 | 184.19788 |
| 1389225600000 | 183.85229 |
| 1389312000000 | 185.02526 |
| 1389571200000 | 185.96409 |
| 1389657600000 | 185.51362 |
| 1389744000000 | 187.39082 |
| 1389830400000 | 187.31068 |
| 1389916800000 | 187.91722 |
| 1390176000000 | 187.92955 |
| 1390262400000 | 188.46416 |
| 1390348800000 | 188.66681 |
| 1390435200000 | 185.79445 |
| 1390521600000 | 182.28733 |
| 1390780800000 | 181.71195 |
| 1390867200000 | 181.86784 |
| 1390953600000 | 181.6055 |
| 1391040000000 | 182.59267 |
| 1391126400000 | 182.10669 |
| 1391385600000 | 180.68932 |
| 1391472000000 | 180.13913 |
| 1391558400000 | 179.8326 |
| 1391644800000 | 182.35805 |
| 1391731200000 | 183.61559 |
| 1391990400000 | 183.93227 |
| 1392076800000 | 185.5348 |
| 1392163200000 | 187.10433 |
| 1392249600000 | 187.2089 |
| 1392336000000 | 188.24774 |
| 1392595200000 | 188.66708 |
| 1392681600000 | 188.67839 |
| 1392768000000 | 188.83872 |
| 1392854400000 | 189.29753 |
| 1392940800000 | 189.3338 |
| 1393200000000 | 191.1006 |
| 1393286400000 | 191.27708 |
| 1393372800000 | 190.93083 |
| 1393459200000 | 190.37761 |
| 1393545600000 | 189.90557 |
| 1393804800000 | 187.62982 |
| 1393891200000 | 190.7492 |
| 1393977600000 | 191.92892 |
| 1394064000000 | 192.24728 |
| 1394150400000 | 191.14261 |
| 1394409600000 | 190.50033 |
| 1394496000000 | 191.04531 |
| 1394582400000 | 189.76557 |
| 1394668800000 | 188.72018 |
| 1394755200000 | 187.0296 |
| 1395014400000 | 189.11557 |
| 1395100800000 | 190.57337 |
| 1395187200000 | 190.05406 |
| 1395273600000 | 189.74156 |
| 1395360000000 | 190.56104 |
| 1395619200000 | 189.94718 |
| 1395705600000 | 191.13973 |
| 1395792000000 | 192.3266 |
| 1395878400000 | 193.47971 |
| 1395964800000 | 194.8133 |
| 1396224000000 | 195.41943 |
| 1396310400000 | 195.11493 |
| 1396396800000 | 195.35678 |
| 1396483200000 | 195.89834 |
| 1396569600000 | 196.94759 |
| 1396828800000 | 195.64021 |
| 1396915200000 | 195.5245 |
| 1397001600000 | 196.20651 |
| 1397088000000 | 195.25527 |
| 1397174400000 | 193.2865 |
| 1397433600000 | 194.58742 |
| 1397520000000 | 193.40875 |
| 1397606400000 | 195.55094 |
| 1397692800000 | 196.05422 |
| 1398124800000 | 198.73139 |
| 1398211200000 | 197.75066 |
| 1398297600000 | 199.01143 |
| 1398384000000 | 198.18049 |
| 1398643200000 | 199.67509 |
| 1398729600000 | 201.3311 |
| 1398816000000 | 201.12484 |
| 1398988800000 | 200.63997 |
| 1399248000000 | 200.9167 |
| 1399334400000 | 201.07793 |
| 1399420800000 | 200.77458 |
| 1399507200000 | 203.69505 |
| 1399593600000 | 204.08571 |
| 1399852800000 | 205.11619 |
| 1399939200000 | 205.88592 |
| 1400025600000 | 205.60898 |
| 1400112000000 | 204.60807 |
| 1400198400000 | 205.27223 |
| 1400457600000 | 203.50745 |
| 1400544000000 | 202.80382 |
| 1400630400000 | 203.42208 |
| 1400716800000 | 204.35683 |
| 1400803200000 | 205.36791 |
| 1401062400000 | 206.53733 |
| 1401148800000 | 206.87208 |
| 1401235200000 | 206.84477 |
| 1401321600000 | 207.79041 |
| 1401408000000 | 207.79004 |
| 1401667200000 | 208.69428 |
| 1401753600000 | 207.55691 |
| 1401840000000 | 207.28601 |
| 1401926400000 | 208.31795 |
| 1402012800000 | 209.39766 |
| 1402272000000 | 210.91814 |
| 1402358400000 | 212.02299 |
| 1402444800000 | 211.41487 |
| 1402531200000 | 211.16403 |
| 1402617600000 | 211.41529 |
| 1402876800000 | 210.68021 |
| 1402963200000 | 211.59133 |
| 1403049600000 | 211.37499 |
| 1403136000000 | 213.10489 |
| 1403222400000 | 212.71099 |
| 1403481600000 | 212.3907 |
| 1403568000000 | 211.55381 |
| 1403654400000 | 208.86776 |
| 1403740800000 | 210.0466 |
| 1403827200000 | 209.70346 |
| 1404086400000 | 208.5041 |
| 1404172800000 | 210.01709 |
| 1404259200000 | 210.88908 |
| 1404345600000 | 212.24147 |
| 1404432000000 | 212.32051 |
| 1404691200000 | 211.59983 |
| 1404777600000 | 209.44343 |
| 1404864000000 | 208.68349 |
| 1404950400000 | 207.3942 |
| 1405036800000 | 208.3142 |
| 1405296000000 | 209.79025 |
| 1405382400000 | 209.30687 |
| 1405468800000 | 212.95448 |
| 1405555200000 | 211.65539 |
| 1405641600000 | 212.22974 |
| 1405900800000 | 211.79124 |
| 1405987200000 | 214.36287 |
| 1406073600000 | 214.87717 |
| 1406160000000 | 215.58937 |
| 1406246400000 | 215.37464 |
| 1406505600000 | 215.55031 |
| 1406592000000 | 216.09136 |
| 1406678400000 | 214.79431 |
| 1406764800000 | 211.90001 |
| 1406851200000 | 207.87649 |
| 1407110400000 | 207.64035 |
| 1407196800000 | 207.33533 |
| 1407283200000 | 205.7852 |
| 1407369600000 | 204.23892 |
| 1407456000000 | 201.87162 |
| 1407715200000 | 204.37039 |
| 1407801600000 | 205.1474 |
| 1407888000000 | 205.61869 |
| 1407974400000 | 206.66869 |
| 1408060800000 | 206.74777 |
| 1408320000000 | 208.44271 |
| 1408406400000 | 209.81324 |
| 1408492800000 | 210.6955 |
| 1408579200000 | 212.08847 |
| 1408665600000 | 211.6527 |
| 1408924800000 | 213.30649 |
| 1409011200000 | 213.96358 |
| 1409097600000 | 214.50401 |
| 1409184000000 | 213.6952 |
| 1409270400000 | 213.8557 |
| 1409529600000 | 214.41317 |
| 1409616000000 | 214.63265 |
| 1409702400000 | 216.01744 |
| 1409788800000 | 219.02679 |
| 1409875200000 | 218.41695 |
| 1410134400000 | 216.73026 |
| 1410220800000 | 215.55006 |
| 1410307200000 | 214.62309 |
| 1410393600000 | 213.6417 |
| 1410480000000 | 212.56454 |
| 1410739200000 | 211.45746 |
| 1410825600000 | 210.9562 |
| 1410912000000 | 211.502 |
| 1410998400000 | 212.88521 |
| 1411084800000 | 213.55264 |
| 1411344000000 | 210.91652 |
| 1411430400000 | 208.56715 |
| 1411516800000 | 209.67619 |
| 1411603200000 | 207.70523 |
| 1411689600000 | 207.4566 |
| 1411948800000 | 206.2225 |
| 1412035200000 | 208.46679 |
| 1412121600000 | 207.40993 |
| 1412208000000 | 204.1684 |
| 1412294400000 | 205.67228 |
| 1412553600000 | 205.9363 |
| 1412640000000 | 204.24944 |
| 1412726400000 | 202.99007 |
| 1412812800000 | 203.17546 |
| 1412899200000 | 200.01151 |
| 1413158400000 | 199.19044 |
| 1413244800000 | 199.14648 |
| 1413331200000 | 195.73294 |
| 1413417600000 | 195.30498 |
| 1413504000000 | 198.48585 |
| 1413763200000 | 198.96157 |
| 1413849600000 | 201.67197 |
| 1413936000000 | 202.66646 |
| 1414022400000 | 203.2198 |
| 1414108800000 | 203.51826 |
| 1414368000000 | 203.04631 |
| 1414454400000 | 204.92511 |
| 1414540800000 | 204.96397 |
| 1414627200000 | 206.08036 |
| 1414713600000 | 208.4899 |
| 1414972800000 | 207.20204 |
| 1415059200000 | 206.0435 |
| 1415145600000 | 207.92604 |
| 1415232000000 | 207.88174 |
| 1415318400000 | 208.52297 |
| 1415577600000 | 208.96972 |
| 1415664000000 | 210.00903 |
| 1415750400000 | 208.68959 |
| 1415836800000 | 208.49437 |
| 1415923200000 | 208.69945 |
| 1416182400000 | 209.09276 |
| 1416268800000 | 209.35202 |
| 1416355200000 | 208.52578 |
| 1416441600000 | 208.0018 |
| 1416528000000 | 211.17117 |
| 1416787200000 | 210.68641 |
| 1416873600000 | 209.63267 |
| 1416960000000 | 210.09896 |
| 1417046400000 | 210.5036 |
| 1417132800000 | 209.97593 |
| 1417392000000 | 208.53846 |
| 1417478400000 | 209.62878 |
| 1417564800000 | 211.11279 |
| 1417651200000 | 208.39969 |
| 1417737600000 | 210.44645 |
| 1417996800000 | 209.87049 |
| 1418083200000 | 206.50852 |
| 1418169600000 | 205.43885 |
| 1418256000000 | 205.42234 |
| 1418342400000 | 202.50078 |
| 1418601600000 | 200.62113 |
| 1418688000000 | 201.55323 |
| 1418774400000 | 202.40159 |
| 1418860800000 | 205.91327 |
| 1418947200000 | 207.13156 |
| 1419206400000 | 207.80221 |
| 1419292800000 | 208.42614 |
| 1419379200000 | 208.48237 |
| 1419811200000 | 209.18502 |
| 1419897600000 | 208.35073 |
| 1419984000000 | 208.49668 |
| 1420156800000 | 208.52779 |
| 1420416000000 | 206.47738 |
| 1420502400000 | 205.35105 |
| 1420588800000 | 205.51374 |
| 1420675200000 | 208.19737 |
| 1420761600000 | 208.13305 |
| 1421020800000 | 206.95209 |
| 1421107200000 | 208.07659 |
| 1421193600000 | 206.69804 |
| 1421280000000 | 209.42896 |
| 1421366400000 | 210.80943 |
| 1421625600000 | 210.18756 |
| 1421712000000 | 210.26154 |
| 1421798400000 | 211.30023 |
| 1421884800000 | 213.71302 |
| 1421971200000 | 214.70786 |
| 1422230400000 | 214.82776 |
| 1422316800000 | 214.09004 |
| 1422403200000 | 213.74269 |
| 1422489600000 | 212.54904 |
| 1422576000000 | 212.5611 |
| 1422835200000 | 213.57214 |
| 1422921600000 | 214.99331 |
| 1423008000000 | 215.26096 |
| 1423094400000 | 216.83338 |
| 1423180800000 | 217.43288 |
| 1423440000000 | 217.10496 |
| 1423526400000 | 217.39044 |
| 1423612800000 | 216.39893 |
| 1423699200000 | 216.37876 |
| 1423785600000 | 218.47965 |
| 1424044800000 | 218.261 |
| 1424131200000 | 218.07358 |
| 1424217600000 | 218.61746 |
| 1424304000000 | 217.40457 |
| 1424390400000 | 217.55187 |
| 1424649600000 | 217.47376 |
| 1424736000000 | 218.46359 |
| 1424822400000 | 219.05519 |
| 1424908800000 | 219.45029 |
| 1424995200000 | 220.03182 |
| 1425254400000 | 219.86057 |
| 1425340800000 | 220.10974 |
| 1425427200000 | 220.42305 |
| 1425513600000 | 221.28367 |
| 1425600000000 | 221.3701 |
| 1425859200000 | 219.64023 |
| 1425945600000 | 218.76153 |
| 1426032000000 | 220.31007 |
| 1426118400000 | 221.6227 |
| 1426204800000 | 220.56151 |
| 1426464000000 | 220.73246 |
| 1426550400000 | 220.12097 |
| 1426636800000 | 220.79424 |
| 1426723200000 | 222.4433 |
| 1426809600000 | 224.07602 |
| 1427068800000 | 223.3535 |
| 1427155200000 | 223.86031 |
| 1427241600000 | 222.31505 |
| 1427328000000 | 221.21778 |
| 1427414400000 | 220.67425 |
| 1427673600000 | 220.59685 |
| 1427760000000 | 220.54497 |
| 1427846400000 | 220.11584 |
| 1427932800000 | 218.95958 |
| 1428364800000 | 223.06255 |
| 1428451200000 | 224.34213 |
| 1428537600000 | 225.75425 |
| 1428624000000 | 226.68438 |
| 1428883200000 | 226.73389 |
| 1428969600000 | 226.59297 |
| 1429056000000 | 228.38212 |
| 1429142400000 | 228.78039 |
| 1429228800000 | 225.79609 |
| 1429488000000 | 226.28262 |
| 1429574400000 | 226.06623 |
| 1429660800000 | 225.6786 |
| 1429747200000 | 225.91271 |
| 1429833600000 | 227.38922 |
| 1430092800000 | 229.0135 |
| 1430179200000 | 228.1249 |
| 1430265600000 | 224.43614 |
| 1430352000000 | 221.21448 |
| 1430697600000 | 222.25203 |
| 1430784000000 | 221.19642 |
| 1430870400000 | 219.09124 |
| 1430956800000 | 217.94754 |
| 1431043200000 | 220.21321 |
| 1431302400000 | 220.93109 |
| 1431388800000 | 220.10379 |
| 1431475200000 | 220.43346 |
| 1431561600000 | 220.33293 |
| 1431648000000 | 219.51272 |
| 1431907200000 | 218.83308 |
| 1431993600000 | 220.16566 |
| 1432080000000 | 220.52214 |
| 1432166400000 | 221.53899 |
| 1432252800000 | 222.13543 |
| 1432512000000 | 221.77575 |
| 1432598400000 | 221.29015 |
| 1432684800000 | 221.76522 |
| 1432771200000 | 220.03281 |
| 1432857600000 | 218.87481 |
| 1433116800000 | 218.28295 |
| 1433203200000 | 216.57544 |
| 1433289600000 | 215.46507 |
| 1433376000000 | 212.13325 |
| 1433462400000 | 212.01091 |
| 1433721600000 | 209.816 |
| 1433808000000 | 210.01674 |
| 1433894400000 | 211.76401 |
| 1433980800000 | 212.65235 |
| 1434067200000 | 211.63158 |
| 1434326400000 | 210.62986 |
| 1434412800000 | 211.15192 |
| 1434499200000 | 210.74722 |
| 1434585600000 | 210.57213 |
| 1434672000000 | 210.90132 |
| 1434931200000 | 213.08301 |
| 1435017600000 | 215.88244 |
| 1435104000000 | 215.19831 |
| 1435190400000 | 214.56597 |
| 1435276800000 | 213.94252 |
| 1435536000000 | 209.91039 |
| 1435622400000 | 208.91741 |
| 1435708800000 | 210.27235 |
| 1435795200000 | 210.41814 |
| 1435881600000 | 209.10162 |
| 1436140800000 | 207.45527 |
| 1436227200000 | 207.33668 |
| 1436313600000 | 205.56309 |
| 1436400000000 | 206.93708 |
| 1436486400000 | 208.30498 |
| 1436745600000 | 210.61371 |
| 1436832000000 | 212.19051 |
| 1436918400000 | 212.95775 |
| 1437004800000 | 214.63463 |
| 1437091200000 | 214.17314 |
| 1437350400000 | 213.97432 |
| 1437436800000 | 213.18717 |
| 1437523200000 | 211.82967 |
| 1437609600000 | 210.34743 |
| 1437696000000 | 209.1178 |
| 1437955200000 | 206.88905 |
| 1438041600000 | 208.40991 |
| 1438128000000 | 210.35578 |
| 1438214400000 | 211.25024 |
| 1438300800000 | 210.90901 |
| 1438560000000 | 210.98165 |
| 1438646400000 | 211.46163 |
| 1438732800000 | 212.45569 |
| 1438819200000 | 211.37528 |
| 1438905600000 | 210.16059 |
| 1439164800000 | 211.13792 |
| 1439251200000 | 207.80048 |
| 1439337600000 | 205.04507 |
| 1439424000000 | 205.62093 |
| 1439510400000 | 205.28043 |
| 1439769600000 | 205.66641 |
| 1439856000000 | 205.52551 |
| 1439942400000 | 204.32657 |
| 1440028800000 | 201.34333 |
| 1440115200000 | 197.65689 |
| 1440374400000 | 188.90428 |
| 1440460800000 | 192.48831 |
| 1440547200000 | 192.23646 |
| 1440633600000 | 194.41517 |
| 1440720000000 | 194.78209 |
| 1440979200000 | 194.29632 |
| 1441065600000 | 192.74535 |
| 1441152000000 | 192.84907 |
| 1441238400000 | 193.99352 |
| 1441324800000 | 192.73859 |
| 1441584000000 | 192.68852 |
| 1441670400000 | 193.68023 |
| 1441756800000 | 194.38217 |
| 1441843200000 | 193.43268 |
| 1441929600000 | 192.63877 |
| 1442188800000 | 192.56843 |
| 1442275200000 | 192.45605 |
| 1442361600000 | 193.82027 |
| 1442448000000 | 193.78367 |
| 1442534400000 | 193.18164 |
| 1442793600000 | 193.214 |
| 1442880000000 | 191.88104 |
| 1442966400000 | 191.32928 |
| 1443052800000 | 189.79519 |
| 1443139200000 | 191.22536 |
| 1443398400000 | 189.6142 |
| 1443484800000 | 189.0589 |
| 1443571200000 | 190.806 |
| 1443657600000 | 191.0674 |
| 1443744000000 | 191.29 |
| 1444003200000 | 193.7764 |
| 1444089600000 | 194.4072 |
| 1444176000000 | 195.951 |
| 1444262400000 | 196.3376 |
| 1444348800000 | 197.1749 |
| 1444608000000 | 196.7024 |
| 1444694400000 | 195.5191 |
| 1444780800000 | 194.8689 |
| 1444867200000 | 195.6226 |
| 1444953600000 | 195.8194 |
| 1445212800000 | 195.6654 |
| 1445299200000 | 195.2957 |
| 1445385600000 | 194.7152 |
| 1445472000000 | 196.7849 |
| 1445558400000 | 197.9528 |
| 1445817600000 | 197.5911 |
| 1445904000000 | 196.2597 |
| 1445990400000 | 196.5813 |
| 1446076800000 | 195.9379 |
| 1446163200000 | 195.5769 |
| 1446422400000 | 195.9949 |
| 1446508800000 | 197.1037 |
| 1446595200000 | 197.6968 |
| 1446681600000 | 196.6816 |
| 1446768000000 | 196.379 |
| 1447027200000 | 195.2666 |
| 1447113600000 | 195.0764 |
| 1447200000000 | 195.0102 |
| 1447286400000 | 193.2991 |
| 1447372800000 | 192.5346 |
| 1447632000000 | 192.9379 |
| 1447718400000 | 194.792 |
| 1447804800000 | 195.294 |
| 1447891200000 | 195.9429 |
| 1447977600000 | 196.3047 |
| 1448236800000 | 196.1685 |
| 1448323200000 | 195.4614 |
| 1448409600000 | 196.1308 |
| 1448496000000 | 196.9132 |
| 1448582400000 | 196.2668 |
| 1448841600000 | 196.2604 |
| 1448928000000 | 196.2703 |
| 1449014400000 | 196.0037 |
| 1449100800000 | 192.7824 |
| 1449187200000 | 192.1359 |
| 1449446400000 | 191.0144 |
| 1449532800000 | 189.0448 |
| 1449619200000 | 188.9972 |
| 1449705600000 | 188.8913 |
| 1449792000000 | 186.8428 |
| 1450051200000 | 185.1322 |
| 1450137600000 | 186.7221 |
| 1450224000000 | 187.8065 |
| 1450310400000 | 187.8415 |
| 1450396800000 | 187.2677 |
| 1450656000000 | 186.6619 |
| 1450742400000 | 186.8625 |
| 1450828800000 | 189.5605 |
| 1450915200000 | 189.8036 |
| 1451260800000 | 189.2917 |
| 1451347200000 | 190.2242 |
| 1451433600000 | 189.9151 |
| 1451520000000 | 189.5443 |
| 1451865600000 | 187.8971 |
| 1451952000000 | 188.0483 |
| 1452038400000 | 186.4261 |
| 1452124800000 | 184.1136 |
| 1452211200000 | 182.9965 |
| 1452470400000 | 182.871 |
| 1452556800000 | 182.8704 |
| 1452643200000 | 183.1485 |
| 1452729600000 | 182.428 |
| 1452816000000 | 179.8349 |
| 1453075200000 | 179.1995 |
| 1453161600000 | 179.9856 |
| 1453248000000 | 177.2812 |
| 1453334400000 | 179.6258 |
| 1453420800000 | 182.1919 |
| 1453680000000 | 181.6116 |
| 1453766400000 | 182.5201 |
| 1453852800000 | 182.3219 |
| 1453939200000 | 182.1467 |
| 1454025600000 | 183.6565 |
| 1454284800000 | 183.3282 |
| 1454371200000 | 181.5728 |
| 1454457600000 | 180.726 |
| 1454544000000 | 182.0234 |
| 1454630400000 | 181.7953 |
| 1454889600000 | 180.2269 |
| 1454976000000 | 177.8536 |
| 1455062400000 | 177.8302 |
| 1455148800000 | 175.5564 |
| 1455235200000 | 177.3422 |
| 1455494400000 | 179.1599 |
| 1455580800000 | 179.2872 |
| 1455667200000 | 180.6098 |
| 1455753600000 | 181.0866 |
| 1455840000000 | 180.2841 |
| 1456099200000 | 181.8735 |
| 1456185600000 | 180.7561 |
| 1456272000000 | 179.4126 |
| 1456358400000 | 180.2786 |
| 1456444800000 | 181.1408 |
| 1456704000000 | 181.6575 |
| 1456790400000 | 182.7588 |
| 1456876800000 | 183.7611 |
| 1456963200000 | 184.4864 |
| 1457049600000 | 185.1388 |
| 1457308800000 | 185.5865 |
| 1457395200000 | 184.5964 |
| 1457481600000 | 184.9961 |
| 1457568000000 | 183.9259 |
| 1457654400000 | 185.3788 |
| 1457913600000 | 185.7977 |
| 1458000000000 | 184.5797 |
| 1458086400000 | 184.8382 |
| 1458172800000 | 185.488 |
| 1458259200000 | 185.9665 |
| 1458518400000 | 185.7838 |
| 1458604800000 | 185.5285 |
| 1458691200000 | 184.7615 |
| 1458777600000 | 183.6973 |
| 1459209600000 | 183.808 |
| 1459296000000 | 184.5839 |
| 1459382400000 | 184.2349 |
| 1459468800000 | 182.8255 |
| 1459728000000 | 182.7467 |
| 1459814400000 | 180.8769 |
| 1459900800000 | 181.1399 |
| 1459987200000 | 180.4608 |
| 1460073600000 | 181.2872 |
| 1460332800000 | 181.8265 |
| 1460419200000 | 182.7557 |
| 1460505600000 | 185.0586 |
| 1460592000000 | 185.2764 |
| 1460678400000 | 185.024 |
| 1460937600000 | 185.1699 |
| 1461024000000 | 186.2755 |
| 1461110400000 | 186.9496 |
| 1461196800000 | 186.8718 |
| 1461283200000 | 186.9115 |
| 1461542400000 | 186.1047 |
| 1461628800000 | 186.4861 |
| 1461715200000 | 186.4379 |
| 1461801600000 | 187.1889 |
| 1461888000000 | 185.791 |
| 1462147200000 | 185.3947 |
| 1462233600000 | 183.7177 |
| 1462320000000 | 182.4593 |
| 1462406400000 | 182.5757 |
| 1462492800000 | 182.1438 |
| 1462752000000 | 181.9957 |
| 1462838400000 | 182.7686 |
| 1462924800000 | 182.2544 |
| 1463011200000 | 182.2012 |
| 1463097600000 | 182.0685 |
| 1463356800000 | 182.0711 |
| 1463443200000 | 182.4929 |
| 1463529600000 | 182.7006 |
| 1463616000000 | 181.876 |
| 1463702400000 | 182.7133 |
| 1463961600000 | 181.9497 |
| 1464048000000 | 183.4642 |
| 1464134400000 | 185.1223 |
| 1464220800000 | 185.3933 |
| 1464307200000 | 185.5009 |
| 1464566400000 | 185.5545 |
| 1464652800000 | 185.0633 |
| 1464739200000 | 183.5946 |
| 1464825600000 | 183.7065 |
| 1464912000000 | 182.9375 |
| 1465171200000 | 183.6681 |
| 1465257600000 | 185.2173 |
| 1465344000000 | 184.9024 |
| 1465430400000 | 183.7361 |
| 1465516800000 | 181.3851 |
| 1465776000000 | 179.8062 |
| 1465862400000 | 178.2559 |
| 1465948800000 | 178.8668 |
| 1466035200000 | 178.257 |
| 1466121600000 | 179.7706 |
| 1466380800000 | 182.7658 |
| 1466467200000 | 183.3694 |
| 1466553600000 | 183.5535 |
| 1466640000000 | 184.7639 |
| 1466726400000 | 178.5973 |
| 1466985600000 | 175.5509 |
| 1467072000000 | 177.5087 |
| 1467158400000 | 178.9746 |
| 1467244800000 | 179.6164 |
| 1467331200000 | 179.9185 |
| 1467590400000 | 179.575 |
| 1467676800000 | 178.445 |
| 1467763200000 | 177.8985 |
| 1467849600000 | 178.345 |
| 1467936000000 | 179.5247 |
| 1468195200000 | 180.3608 |
| 1468281600000 | 181.3071 |
| 1468368000000 | 181.2326 |
| 1468454400000 | 181.717 |
| 1468540800000 | 181.6007 |
| 1468800000000 | 181.9535 |
| 1468886400000 | 181.7024 |
| 1468972800000 | 182.1403 |
| 1469059200000 | 182.2863 |
| 1469145600000 | 182.192 |
| 1469404800000 | 182.6348 |
| 1469491200000 | 182.822 |
| 1469577600000 | 183.108 |
| 1469664000000 | 182.4132 |
| 1469750400000 | 182.7854 |
| 1470009600000 | 182.3482 |
| 1470096000000 | 180.7958 |
| 1470182400000 | 181.2321 |
| 1470268800000 | 181.841 |
| 1470355200000 | 183.0731 |
| 1470614400000 | 183.6348 |
| 1470700800000 | 183.7241 |
| 1470787200000 | 183.5295 |
| 1470873600000 | 184.2485 |
| 1470960000000 | 184.4638 |
| 1471219200000 | 184.5819 |
| 1471305600000 | 183.8567 |
| 1471392000000 | 183.1988 |
| 1471478400000 | 183.672 |
| 1471564800000 | 183.1153 |
| 1471824000000 | 183.0875 |
| 1471910400000 | 184.5098 |
| 1471996800000 | 184.681 |
| 1472083200000 | 184.1356 |
| 1472169600000 | 184.4309 |
| 1472428800000 | 184.3659 |
| 1472515200000 | 184.3754 |
| 1472601600000 | 184.247 |
| 1472688000000 | 184.0788 |
| 1472774400000 | 185.4052 |
| 1473033600000 | 185.7012 |
| 1473120000000 | 185.4815 |
| 1473206400000 | 185.9105 |
| 1473292800000 | 185.5706 |
| 1473379200000 | 184.3237 |
| 1473638400000 | 183.0753 |
| 1473724800000 | 181.4168 |
| 1473811200000 | 181.3981 |
| 1473897600000 | 182.012 |
| 1473984000000 | 181.9233 |
| 1474243200000 | 182.5339 |
| 1474329600000 | 182.143 |
| 1474416000000 | 183.1185 |
| 1474502400000 | 184.2543 |
| 1474588800000 | 183.8259 |
| 1474848000000 | 182.6146 |
| 1474934400000 | 182.7202 |
| 1475020800000 | 183.4487 |
| 1475107200000 | 183.7509 |
| 1475193600000 | 183.6669 |
| 1475452800000 | 183.5485 |
| 1475539200000 | 184.1573 |
| 1475625600000 | 183.9707 |
| 1475712000000 | 183.6462 |
| 1475798400000 | 182.9972 |
| 1476057600000 | 183.8557 |
| 1476144000000 | 183.455 |
| 1476230400000 | 183.8377 |
| 1476316800000 | 182.4738 |
| 1476403200000 | 183.9831 |
| 1476662400000 | 183.373 |
| 1476748800000 | 185.3475 |
| 1476835200000 | 185.7846 |
| 1476921600000 | 185.9435 |
| 1477008000000 | 186.098 |
| 1477267200000 | 186.2961 |
| 1477353600000 | 186.4984 |
| 1477440000000 | 186.5566 |
| 1477526400000 | 186.3099 |
| 1477612800000 | 186.4456 |
| 1477872000000 | 185.8831 |
| 1477958400000 | 184.1339 |
| 1478044800000 | 181.9709 |
| 1478131200000 | 182.2934 |
| 1478217600000 | 180.7671 |
| 1478476800000 | 183.5653 |
| 1478563200000 | 183.8965 |
| 1478649600000 | 184.964 |
| 1478736000000 | 185.1907 |
| 1478822400000 | 185.3124 |
| 1479081600000 | 185.9102 |
| 1479168000000 | 186.0853 |
| 1479254400000 | 185.8471 |
| 1479340800000 | 186.8382 |
| 1479427200000 | 186.5105 |
| 1479686400000 | 186.818 |
| 1479772800000 | 188.3754 |
| 1479859200000 | 188.5943 |
| 1479945600000 | 188.5939 |
| 1480032000000 | 188.6639 |
| 1480291200000 | 187.6832 |
| 1480377600000 | 188.031 |
| 1480464000000 | 188.3593 |
| 1480550400000 | 188.4413 |
| 1480636800000 | 187.8389 |
| 1480896000000 | 187.9227 |
| 1480982400000 | 189.9211 |
| 1481068800000 | 192.3371 |
| 1481155200000 | 194.8985 |
| 1481241600000 | 195.9139 |
| 1481500800000 | 195.8227 |
| 1481587200000 | 196.7174 |
| 1481673600000 | 195.9436 |
| 1481760000000 | 196.9057 |
| 1481846400000 | 196.3245 |
| 1482105600000 | 196.4047 |
| 1482192000000 | 197.3543 |
| 1482278400000 | 196.758 |
| 1482364800000 | 196.0766 |
| 1482451200000 | 196.5417 |
| 1482796800000 | 196.7885 |
| 1482883200000 | 196.9006 |
| 1482969600000 | 196.6989 |
| 1483056000000 | 196.2276 |
| 1483315200000 | 196.9489 |
| 1483401600000 | 198.8711 |
| 1483488000000 | 198.871 |
| 1483574400000 | 198.7866 |
| 1483660800000 | 198.7681 |
| 1483920000000 | 198.145 |
| 1484006400000 | 197.4841 |
| 1484092800000 | 198.04 |
| 1484179200000 | 197.5263 |
| 1484265600000 | 198.4666 |
| 1484524800000 | 197.5247 |
| 1484611200000 | 197.5949 |
| 1484697600000 | 197.4838 |
| 1484784000000 | 197.2399 |
| 1484870400000 | 196.3217 |
| 1485129600000 | 195.2011 |
| 1485216000000 | 195.8706 |
| 1485302400000 | 196.9617 |
| 1485388800000 | 197.144 |
| 1485475200000 | 196.7649 |
| 1485734400000 | 195.0809 |
| 1485820800000 | 193.6037 |
| 1485907200000 | 194.2407 |
| 1485993600000 | 194.4831 |
| 1486080000000 | 195.851 |
| 1486339200000 | 194.6338 |
| 1486425600000 | 195.0269 |
| 1486512000000 | 196.2903 |
| 1486598400000 | 198.1808 |
| 1486684800000 | 199.0888 |
| 1486944000000 | 200.1211 |
| 1487030400000 | 200.2548 |
| 1487116800000 | 201.2071 |
| 1487203200000 | 199.9795 |
| 1487289600000 | 199.6941 |
| 1487548800000 | 199.9822 |
| 1487635200000 | 201.4318 |
| 1487721600000 | 200.4978 |
| 1487808000000 | 200.2375 |
| 1487894400000 | 199.5552 |
| 1488153600000 | 198.8336 |
| 1488240000000 | 198.6298 |
| 1488326400000 | 200.2323 |
| 1488412800000 | 201.0796 |
| 1488499200000 | 200.8805 |
| 1488758400000 | 199.735 |
| 1488844800000 | 199.1267 |
| 1488931200000 | 199.2406 |
| 1489017600000 | 199.2915 |
| 1489104000000 | 199.3176 |
| 1489363200000 | 199.5397 |
| 1489449600000 | 198.447 |
| 1489536000000 | 200.0105 |
| 1489622400000 | 201.6545 |
| 1489708800000 | 202.3238 |
| 1489968000000 | 201.2159 |
| 1490054400000 | 200.3197 |
| 1490140800000 | 199.9284 |
| 1490227200000 | 201.448 |
| 1490313600000 | 201.0517 |
| 1490572800000 | 200.4576 |
| 1490659200000 | 201.8336 |
| 1490745600000 | 203.678 |
| 1490832000000 | 205.0245 |
| 1490918400000 | 205.4353 |
| 1491177600000 | 204.3939 |
| 1491264000000 | 203.7281 |
| 1491350400000 | 202.927 |
| 1491436800000 | 203.4644 |
| 1491523200000 | 204.0653 |
| 1491782400000 | 204.4141 |
| 1491868800000 | 204.3711 |
| 1491955200000 | 204.6086 |
| 1492041600000 | 203.5894 |
| 1492473600000 | 200.9634 |
| 1492560000000 | 201.072 |
| 1492646400000 | 201.1194 |
| 1492732800000 | 201.547 |
| 1492992000000 | 205.3467 |
| 1493078400000 | 203.7754 |
| 1493164800000 | 204.2394 |
| 1493251200000 | 203.4856 |
| 1493337600000 | 203.1729 |
| 1493596800000 | 202.8685 |
| 1493683200000 | 204.473 |
| 1493769600000 | 204.0163 |
| 1493856000000 | 204.568 |
| 1493942400000 | 206.7671 |
| 1494201600000 | 207.31 |
| 1494288000000 | 207.666 |
| 1494374400000 | 209.1901 |
| 1494460800000 | 206.0118 |
| 1494547200000 | 207.1908 |
| 1494806400000 | 207.9263 |
| 1494892800000 | 207.7157 |
| 1494979200000 | 204.4487 |
| 1495065600000 | 204.055 |
| 1495152000000 | 205.3862 |
| 1495411200000 | 205.7358 |
| 1495497600000 | 206.615 |
| 1495584000000 | 206.8893 |
| 1495670400000 | 207.966 |
| 1495756800000 | 206.6771 |
| 1496016000000 | 206.2369 |
| 1496102400000 | 206.4129 |
| 1496188800000 | 205.7666 |
| 1496275200000 | 206.9564 |
| 1496361600000 | 206.4231 |
| 1496620800000 | 206.2409 |
| 1496707200000 | 205.3171 |
| 1496793600000 | 205.1021 |
| 1496880000000 | 204.9862 |
| 1496966400000 | 205.6485 |
| 1497225600000 | 204.2926 |
| 1497312000000 | 205.7307 |
| 1497398400000 | 205.1799 |
| 1497484800000 | 204.5851 |
| 1497571200000 | 206.4561 |
| 1497830400000 | 208.667 |
| 1497916800000 | 206.3391 |
| 1498003200000 | 205.6803 |
| 1498089600000 | 205.517 |
| 1498176000000 | 204.9228 |
| 1498435200000 | 205.703 |
| 1498521600000 | 202.4837 |
| 1498608000000 | 202.6798 |
| 1498694400000 | 200.3614 |
| 1498780800000 | 198.8982 |
| 1499040000000 | 201.2992 |
| 1499126400000 | 201.4327 |
| 1499212800000 | 200.7883 |
| 1499299200000 | 199.0711 |
| 1499385600000 | 199.0334 |
| 1499644800000 | 199.5559 |
| 1499731200000 | 198.4575 |
| 1499817600000 | 201.217 |
| 1499904000000 | 203.1456 |
| 1499990400000 | 204.3724 |
| 1500249600000 | 205.2195 |
| 1500336000000 | 203.0735 |
| 1500422400000 | 205.6293 |
| 1500508800000 | 204.1511 |
| 1500595200000 | 202.4325 |
| 1500854400000 | 201.5928 |
| 1500940800000 | 201.699 |
| 1501027200000 | 202.9327 |
| 1501113600000 | 202.2624 |
| 1501200000000 | 200.4959 |
| 1501459200000 | 200.0581 |
| 1501545600000 | 201.3009 |
| 1501632000000 | 200.4638 |
| 1501718400000 | 200.6315 |
| 1501804800000 | 201.8619 |
| 1502064000000 | 201.7601 |
| 1502150400000 | 202.3818 |
| 1502236800000 | 201.4096 |
| 1502323200000 | 199.8766 |
| 1502409600000 | 196.8042 |
| 1502668800000 | 199.5796 |
| 1502755200000 | 199.6659 |
| 1502841600000 | 200.904 |
| 1502928000000 | 199.475 |
| 1503014400000 | 198.671 |
| 1503273600000 | 198.0503 |
| 1503360000000 | 199.1449 |
| 1503446400000 | 198.1656 |
| 1503532800000 | 198.4536 |
| 1503619200000 | 198.0144 |
| 1503878400000 | 196.7911 |
| 1503964800000 | 195.086 |
| 1504051200000 | 196.356 |
| 1504137600000 | 198.1147 |
| 1504224000000 | 199.2803 |
| 1504483200000 | 198.1925 |
| 1504569600000 | 198.4413 |
| 1504656000000 | 198.3218 |
| 1504742400000 | 198.1136 |
| 1504828800000 | 197.7185 |
| 1505088000000 | 199.9897 |
| 1505174400000 | 201.3685 |
| 1505260800000 | 200.9108 |
| 1505347200000 | 201.3236 |
| 1505433600000 | 200.4553 |
| 1505692800000 | 200.597 |
| 1505779200000 | 200.6926 |
| 1505865600000 | 200.873 |
| 1505952000000 | 200.1422 |
| 1506038400000 | 200.056 |
| 1506297600000 | 200.9986 |
| 1506384000000 | 201.2274 |
| 1506470400000 | 202.2454 |
| 1506556800000 | 200.7538 |
| 1506643200000 | 201.4118 |
| 1506902400000 | 202.2994 |
| 1506988800000 | 202.5235 |
| 1507075200000 | 200.7155 |
| 1507161600000 | 201.9064 |
| 1507248000000 | 200.3305 |
| 1507507200000 | 200.5458 |
| 1507593600000 | 200.1853 |
| 1507680000000 | 200.6636 |
| 1507766400000 | 201.0145 |
| 1507852800000 | 202.0402 |
| 1508112000000 | 201.9036 |
| 1508198400000 | 201.7639 |
| 1508284800000 | 201.694 |
| 1508371200000 | 200.8779 |
| 1508457600000 | 202.3319 |
| 1508716800000 | 202.0833 |
| 1508803200000 | 200.9366 |
| 1508889600000 | 198.3779 |
| 1508976000000 | 200.6969 |
| 1509062400000 | 200.9085 |
| 1509321600000 | 201.0546 |
| 1509408000000 | 201.2782 |
| 1509494400000 | 202.2407 |
| 1509580800000 | 201.6952 |
| 1509667200000 | 201.4045 |
| 1509926400000 | 202.1547 |
| 1510012800000 | 202.3041 |
| 1510099200000 | 203.5261 |
| 1510185600000 | 202.0327 |
| 1510272000000 | 201.9411 |
| 1510531200000 | 198.9006 |
| 1510617600000 | 196.243 |
| 1510704000000 | 193.6122 |
| 1510790400000 | 195.0057 |
| 1510876800000 | 193.5639 |
| 1511136000000 | 194.0543 |
| 1511222400000 | 194.7953 |
| 1511308800000 | 194.8581 |
| 1511395200000 | 194.0515 |
| 1511481600000 | 192.9824 |
| 1511740800000 | 192.6484 |
| 1511827200000 | 193.7408 |
| 1511913600000 | 196.0894 |
| 1512000000000 | 195.5582 |
| 1512086400000 | 194.9559 |
| 1512345600000 | 196.9498 |
| 1512432000000 | 196.5596 |
| 1512518400000 | 196.4637 |
| 1512604800000 | 196.7649 |
| 1512691200000 | 197.7073 |
| 1512950400000 | 197.2525 |
| 1513036800000 | 199.4572 |
| 1513123200000 | 198.7641 |
| 1513209600000 | 197.1741 |
| 1513296000000 | 196.4281 |
| 1513555200000 | 198.1355 |
| 1513641600000 | 196.6773 |
| 1513728000000 | 194.6618 |
| 1513814400000 | 194.9646 |
| 1513900800000 | 195.5635 |
| 1514332800000 | 195.3968 |
| 1514419200000 | 194.8747 |
| 1514505600000 | 194.2169 |
| 1514851200000 | 194.5684 |
| 1514937600000 | 194.894 |
| 1515024000000 | 195.9229 |
| 1515110400000 | 198.2438 |
| 1515369600000 | 198.999 |
| 1515456000000 | 200.0234 |
| 1515542400000 | 199.3949 |
| 1515628800000 | 198.3277 |
| 1515715200000 | 198.5169 |
| 1515974400000 | 197.9331 |
| 1516060800000 | 198.4044 |
| 1516147200000 | 197.2704 |
| 1516233600000 | 197.0451 |
| 1516320000000 | 196.9392 |
| 1516579200000 | 198.2886 |
| 1516665600000 | 198.5363 |
| 1516752000000 | 197.2412 |
| 1516838400000 | 195.179 |
| 1516924800000 | 197.236 |
| 1517184000000 | 197.3468 |
| 1517270400000 | 193.5594 |
| 1517356800000 | 193.1863 |
| 1517443200000 | 192.3675 |
| 1517529600000 | 189.6517 |
| 1517788800000 | 184.495 |
| 1517875200000 | 179.5543 |
| 1517961600000 | 182.8196 |
| 1518048000000 | 180.9467 |
| 1518134400000 | 179.7367 |
| 1518393600000 | 180.5575 |
| 1518480000000 | 180.0318 |
| 1518566400000 | 180.5576 |
| 1518652800000 | 180.9015 |
| 1518739200000 | 182.2555 |
| 1518998400000 | 182.141 |
| 1519084800000 | 182.213 |
| 1519171200000 | 182.2482 |
| 1519257600000 | 182.5346 |
| 1519344000000 | 183.8989 |
| 1519603200000 | 184.4672 |
| 1519689600000 | 183.9293 |
| 1519776000000 | 182.7134 |
| 1519862400000 | 181.6044 |
| 1519948800000 | 179.1221 |
| 1520208000000 | 180.0888 |
| 1520294400000 | 180.4275 |
| 1520380800000 | 180.4867 |
| 1520467200000 | 181.7718 |
| 1520553600000 | 182.3848 |
| 1520812800000 | 183.1355 |
| 1520899200000 | 181.8727 |
| 1520985600000 | 181.5896 |
| 1521072000000 | 181.7373 |
| 1521158400000 | 182.0787 |
| 1521417600000 | 181.2735 |
| 1521504000000 | 180.9533 |
| 1521590400000 | 180.7041 |
| 1521676800000 | 178.2608 |
| 1521763200000 | 176.5541 |
| 1522022400000 | 175.5796 |
| 1522108800000 | 176.853 |
| 1522195200000 | 178.5195 |
| 1522281600000 | 178.7705 |
| 1522713600000 | 177.7223 |
| 1522800000000 | 178.1232 |
| 1522886400000 | 180.0229 |
| 1522972800000 | 179.6998 |
| 1523232000000 | 179.7584 |
| 1523318400000 | 180.2079 |
| 1523404800000 | 179.4725 |
| 1523491200000 | 179.9411 |
| 1523577600000 | 180.238 |
| 1523836800000 | 179.9533 |
| 1523923200000 | 181.3551 |
| 1524009600000 | 181.5188 |
| 1524096000000 | 181.1493 |
| 1524182400000 | 181.6709 |
| 1524441600000 | 182.3115 |
| 1524528000000 | 182.8856 |
| 1524614400000 | 182.8665 |
| 1524700800000 | 184.6368 |
| 1524787200000 | 185.3077 |
| 1525046400000 | 185.5843 |
| 1525132800000 | 185.7388 |
| 1525219200000 | 186.7151 |
| 1525305600000 | 185.8931 |
| 1525392000000 | 186.7476 |
| 1525651200000 | 187.7167 |
| 1525737600000 | 187.8692 |
| 1525824000000 | 189.0571 |
| 1525910400000 | 188.1312 |
| 1525996800000 | 188.361 |
| 1526256000000 | 188.1525 |
| 1526342400000 | 187.2186 |
| 1526428800000 | 187.2718 |
| 1526515200000 | 188.1365 |
| 1526601600000 | 187.8651 |
| 1526860800000 | 188.2959 |
| 1526947200000 | 188.4849 |
| 1527033600000 | 188.0457 |
| 1527120000000 | 187.2241 |
| 1527206400000 | 187.0855 |
| 1527465600000 | 186.5822 |
| 1527552000000 | 183.9488 |
| 1527638400000 | 185.1215 |
| 1527724800000 | 182.6488 |
| 1527811200000 | 183.8204 |
| 1528070400000 | 185.4848 |
| 1528156800000 | 184.0979 |
| 1528243200000 | 183.7158 |
| 1528329600000 | 182.9506 |
| 1528416000000 | 182.4257 |
| 1528675200000 | 183.7511 |
| 1528761600000 | 184.7594 |
| 1528848000000 | 183.5392 |
| 1528934400000 | 186.3507 |
| 1529020800000 | 184.8551 |
| 1529280000000 | 183.474 |
| 1529366400000 | 183.3243 |
| 1529452800000 | 184.1542 |
| 1529539200000 | 182.4519 |
| 1529625600000 | 184.2983 |
| 1529884800000 | 182.0966 |
| 1529971200000 | 182.8676 |
| 1530057600000 | 183.7309 |
| 1530144000000 | 182.9261 |
| 1530230400000 | 182.8985 |
| 1530489600000 | 182.0839 |
| 1530576000000 | 183.7652 |
| 1530662400000 | 184.5882 |
| 1530748800000 | 185.6285 |
| 1530835200000 | 186.6391 |
| 1531094400000 | 186.9076 |
| 1531180800000 | 186.7529 |
| 1531267200000 | 184.9627 |
| 1531353600000 | 185.8745 |
| 1531440000000 | 185.5871 |
| 1531699200000 | 185.183 |
| 1531785600000 | 185.4025 |
| 1531872000000 | 185.1671 |
| 1531958400000 | 184.9805 |
| 1532044800000 | 184.8754 |
| 1532304000000 | 184.7477 |
| 1532390400000 | 185.5498 |
| 1532476800000 | 185.451 |
| 1532563200000 | 186.345 |
| 1532649600000 | 187.9895 |
| 1532908800000 | 188.2765 |
| 1532995200000 | 189.4399 |
| 1533081600000 | 187.4651 |
| 1533168000000 | 186.5224 |
| 1533254400000 | 188.3052 |
| 1533513600000 | 188.4292 |
| 1533600000000 | 188.9595 |
| 1533686400000 | 188.4831 |
| 1533772800000 | 188.4158 |
| 1533859200000 | 186.5943 |
| 1534118400000 | 185.8696 |
| 1534204800000 | 186.7698 |
| 1534291200000 | 185.9237 |
| 1534377600000 | 186.7664 |
| 1534464000000 | 186.9527 |
| 1534723200000 | 186.7196 |
| 1534809600000 | 186.7906 |
| 1534896000000 | 186.4321 |
| 1534982400000 | 185.668 |
| 1535068800000 | 184.6958 |
| 1535328000000 | 185.221 |
| 1535414400000 | 184.7937 |
| 1535500800000 | 185.1983 |
| 1535587200000 | 183.9841 |
| 1535673600000 | 182.3032 |
| 1535932800000 | 182.4881 |
| 1536019200000 | 181.823 |
| 1536105600000 | 181.1056 |
| 1536192000000 | 181.4312 |
| 1536278400000 | 181.2872 |
| 1536537600000 | 182.9589 |
| 1536624000000 | 182.7306 |
| 1536710400000 | 182.7724 |
| 1536796800000 | 182.3436 |
| 1536883200000 | 182.943 |
| 1537142400000 | 185.1858 |
| 1537228800000 | 185.046 |
| 1537315200000 | 185.544 |
| 1537401600000 | 186.4991 |
| 1537488000000 | 187.0958 |
| 1537747200000 | 184.3029 |
| 1537833600000 | 184.1913 |
| 1537920000000 | 185.1153 |
| 1538006400000 | 185.9929 |
| 1538092800000 | 183.9272 |
| 1538352000000 | 183.4819 |
| 1538438400000 | 182.8965 |
| 1538524800000 | 183.4115 |
| 1538611200000 | 182.6099 |
| 1538697600000 | 182.0298 |
| 1538956800000 | 180.8299 |
| 1539043200000 | 180.8718 |
| 1539129600000 | 179.928 |
| 1539216000000 | 174.2403 |
| 1539302400000 | 173.2109 |
| 1539561600000 | 173.7157 |
| 1539648000000 | 175.641 |
| 1539734400000 | 175.4393 |
| 1539820800000 | 175.0623 |
| 1539907200000 | 175.1502 |
| 1540166400000 | 174.3228 |
| 1540252800000 | 172.7339 |
| 1540339200000 | 172.6086 |
| 1540425600000 | 172.5696 |
| 1540512000000 | 170.7948 |
| 1540771200000 | 172.538 |
| 1540857600000 | 173.6868 |
| 1540944000000 | 174.5635 |
| 1541030400000 | 176.389 |
| 1541116800000 | 176.425 |
| 1541376000000 | 177.0391 |
| 1541462400000 | 177.1695 |
| 1541548800000 | 178.6687 |
| 1541635200000 | 179.9062 |
| 1541721600000 | 179.2733 |
| 1541980800000 | 178.4374 |
| 1542067200000 | 178.9485 |
| 1542153600000 | 177.7358 |
| 1542240000000 | 175.6468 |
| 1542326400000 | 176.1988 |
| 1542585600000 | 175.3336 |
| 1542672000000 | 174.1635 |
| 1542758400000 | 175.5185 |
| 1542844800000 | 174.6185 |
| 1542931200000 | 175.4482 |
| 1543190400000 | 177.8699 |
| 1543276800000 | 178.6395 |
| 1543363200000 | 178.3888 |
| 1543449600000 | 178.1465 |
| 1543536000000 | 178.1718 |
| 1543795200000 | 179.0996 |
| 1543881600000 | 177.6393 |
| 1543968000000 | 176.6346 |
| 1544054400000 | 172.9519 |
| 1544140800000 | 173.73 |
| 1544400000000 | 170.5145 |
| 1544486400000 | 172.0654 |
| 1544572800000 | 173.9195 |
| 1544659200000 | 174.1545 |
| 1544745600000 | 173.7499 |
| 1545004800000 | 172.4875 |
| 1545091200000 | 171.2733 |
| 1545177600000 | 171.8222 |
| 1545264000000 | 170.4149 |
| 1545350400000 | 169.7206 |
| 1545609600000 | 168.582 |
| 1545868800000 | 167.7062 |
| 1545955200000 | 169.4831 |
| 1546214400000 | 169.8641 |
| 1546387200000 | 169.8364 |
| 1546473600000 | 169.4379 |
| 1546560000000 | 172.3158 |
| 1546819200000 | 172.3939 |
| 1546905600000 | 173.4501 |
| 1546992000000 | 173.8265 |
| 1547078400000 | 174.5847 |
| 1547164800000 | 174.9095 |
| 1547424000000 | 174.6707 |
| 1547510400000 | 174.9353 |
| 1547596800000 | 176.3226 |
| 1547683200000 | 176.0036 |
| 1547769600000 | 178.1523 |
| 1548028800000 | 177.7532 |
| 1548115200000 | 177.082 |
| 1548201600000 | 177.0191 |
| 1548288000000 | 177.716 |
| 1548374400000 | 178.1718 |
| 1548633600000 | 177.2098 |
| 1548720000000 | 177.7093 |
| 1548806400000 | 178.2701 |
| 1548892800000 | 178.2203 |
| 1548979200000 | 178.4069 |
| 1549238400000 | 178.4565 |
| 1549324800000 | 180.4059 |
| 1549411200000 | 180.7866 |
| 1549497600000 | 179.2093 |
| 1549584000000 | 178.2956 |
| 1549843200000 | 178.9374 |
| 1549929600000 | 179.3941 |
| 1550016000000 | 179.9269 |
| 1550102400000 | 178.8276 |
| 1550188800000 | 180.2226 |
| 1550448000000 | 180.8265 |
| 1550534400000 | 180.9409 |
| 1550620800000 | 181.1528 |
| 1550707200000 | 180.2093 |
| 1550793600000 | 180.9261 |
| 1551052800000 | 181.7786 |
| 1551139200000 | 182.1192 |
| 1551225600000 | 182.095 |
| 1551312000000 | 182.4326 |
| 1551398400000 | 182.3508 |
| 1551657600000 | 182.7476 |
| 1551744000000 | 182.4199 |
| 1551830400000 | 182.2578 |
| 1551916800000 | 181.7911 |
| 1552003200000 | 180.2663 |
| 1552262400000 | 182.1707 |
| 1552348800000 | 181.9184 |
| 1552435200000 | 182.745 |
| 1552521600000 | 183.957 |
| 1552608000000 | 184.9927 |
| 1552867200000 | 186.0974 |
| 1552953600000 | 186.6791 |
| 1553040000000 | 185.1761 |
| 1553126400000 | 185.3177 |
| 1553212800000 | 183.83 |
| 1553472000000 | 182.7292 |
| 1553558400000 | 183.5042 |
| 1553644800000 | 183.0936 |
| 1553731200000 | 182.0749 |
| 1553817600000 | 182.5074 |
| 1554076800000 | 183.9777 |
| 1554163200000 | 184.8656 |
| 1554249600000 | 186.5068 |
| 1554336000000 | 186.7729 |
| 1554422400000 | 185.9232 |
| 1554681600000 | 185.3493 |
| 1554768000000 | 184.8225 |
| 1554854400000 | 185.5485 |
| 1554940800000 | 185.2284 |
| 1555027200000 | 185.9906 |
| 1555286400000 | 186.6539 |
| 1555372800000 | 187.0244 |
| 1555459200000 | 187.8995 |
| 1555545600000 | 188.4757 |
| 1555977600000 | 187.7411 |
| 1556064000000 | 186.5252 |
| 1556150400000 | 186.3614 |
| 1556236800000 | 187.4368 |
| 1556496000000 | 187.5716 |
| 1556582400000 | 187.0791 |
| 1556668800000 | 186.8587 |
| 1556755200000 | 186.166 |
| 1556841600000 | 187.1805 |
| 1557100800000 | 185.8666 |
| 1557187200000 | 184.1097 |
| 1557273600000 | 182.5155 |
| 1557360000000 | 179.7735 |
| 1557446400000 | 180.6475 |
| 1557705600000 | 178.185 |
| 1557792000000 | 179.0855 |
| 1557878400000 | 179.2973 |
| 1557964800000 | 180.2666 |
| 1558051200000 | 179.3989 |
| 1558310400000 | 178.7606 |
| 1558396800000 | 179.9235 |
| 1558483200000 | 178.6746 |
| 1558569600000 | 176.0717 |
| 1558656000000 | 176.841 |
| 1558915200000 | 177.11 |
| 1559001600000 | 176.6363 |
| 1559088000000 | 174.7053 |
| 1559174400000 | 175.0713 |
| 1559260800000 | 173.7152 |
| 1559520000000 | 173.4632 |
| 1559606400000 | 175.488 |
| 1559692800000 | 175.9262 |
| 1559779200000 | 175.6065 |
| 1559865600000 | 176.4215 |
| 1560124800000 | 176.7271 |
| 1560211200000 | 177.2361 |
| 1560297600000 | 176.5804 |
| 1560384000000 | 176.1374 |
| 1560470400000 | 175.5333 |
| 1560729600000 | 174.2056 |
| 1560816000000 | 177.034 |
| 1560902400000 | 177.0644 |
| 1560988800000 | 176.7347 |
| 1561075200000 | 176.531 |
| 1561334400000 | 175.1341 |
| 1561420800000 | 174.4763 |
| 1561507200000 | 175.2691 |
| 1561593600000 | 176.3003 |
| 1561680000000 | 176.7441 |
| 1561939200000 | 178.4938 |
| 1562025600000 | 179.2922 |
| 1562112000000 | 180.8798 |
| 1562198400000 | 181.4761 |
| 1562284800000 | 181.3692 |
| 1562544000000 | 180.1901 |
| 1562630400000 | 179.2688 |
| 1562716800000 | 179.0325 |
| 1562803200000 | 179.4845 |
| 1562889600000 | 180.4717 |
| 1563148800000 | 180.4821 |
| 1563235200000 | 180.2589 |
| 1563321600000 | 178.804 |
| 1563408000000 | 178.4531 |
| 1563494400000 | 178.9666 |
| 1563753600000 | 178.4283 |
| 1563840000000 | 181.2538 |
| 1563926400000 | 182.372 |
| 1564012800000 | 181.1329 |
| 1564099200000 | 180.9738 |
| 1564358400000 | 180.9341 |
| 1564444800000 | 177.6359 |
| 1564531200000 | 177.3927 |
| 1564617600000 | 178.1647 |
| 1564704000000 | 174.9578 |
| 1564963200000 | 171.6565 |
| 1565049600000 | 170.6932 |
| 1565136000000 | 170.4993 |
| 1565222400000 | 171.6571 |
| 1565308800000 | 170.428 |
| 1565568000000 | 169.5976 |
| 1565654400000 | 170.5085 |
| 1565740800000 | 168.6219 |
| 1565827200000 | 167.76 |
| 1565913600000 | 169.5551 |
| 1566172800000 | 170.8658 |
| 1566259200000 | 169.6445 |
| 1566345600000 | 170.2511 |
| 1566432000000 | 170.8554 |
| 1566518400000 | 169.7742 |
| 1566777600000 | 169.7971 |
| 1566864000000 | 170.3934 |
| 1566950400000 | 170.6582 |
| 1567036800000 | 171.7126 |
| 1567123200000 | 172.8523 |
| 1567382400000 | 172.9323 |
| 1567468800000 | 172.7347 |
| 1567555200000 | 173.9039 |
| 1567641600000 | 175.8089 |
| 1567728000000 | 176.0796 |
| 1567987200000 | 177.2591 |
| 1568073600000 | 178.741 |
| 1568160000000 | 179.8798 |
| 1568246400000 | 180.0423 |
| 1568332800000 | 181.0954 |
| 1568592000000 | 181.2458 |
| 1568678400000 | 180.1607 |
| 1568764800000 | 180.1533 |
| 1568851200000 | 180.9016 |
| 1568937600000 | 181.4943 |
| 1569196800000 | 180.0958 |
| 1569283200000 | 179.785 |
| 1569369600000 | 179.3886 |
| 1569456000000 | 179.5808 |
| 1569542400000 | 180.4895 |
| 1569801600000 | 181.15 |
| 1569888000000 | 179.7999 |
| 1569974400000 | 176.2757 |
| 1570060800000 | 175.3783 |
| 1570147200000 | 175.949 |
| 1570406400000 | 176.5759 |
| 1570492800000 | 175.0607 |
| 1570579200000 | 175.094 |
| 1570665600000 | 176.6899 |
| 1570752000000 | 180.4242 |
| 1571011200000 | 180.1081 |
| 1571097600000 | 181.6455 |
| 1571184000000 | 181.7281 |
| 1571270400000 | 181.6141 |
| 1571356800000 | 181.6774 |
| 1571616000000 | 182.6904 |
| 1571702400000 | 182.9901 |
| 1571788800000 | 183.1178 |
| 1571875200000 | 183.4275 |
| 1571961600000 | 183.5653 |
| 1572220800000 | 183.9604 |
| 1572307200000 | 183.5003 |
| 1572393600000 | 182.6634 |
| 1572480000000 | 182.3324 |
| 1572566400000 | 183.0699 |
| 1572825600000 | 184.5175 |
| 1572912000000 | 185.2603 |
| 1572998400000 | 185.4417 |
| 1573084800000 | 186.5778 |
| 1573171200000 | 186.1096 |
| 1573430400000 | 186.3136 |
| 1573516800000 | 186.6675 |
| 1573603200000 | 185.1745 |
| 1573689600000 | 184.4151 |
| 1573776000000 | 184.585 |
| 1574035200000 | 184.2538 |
| 1574121600000 | 184.0095 |
| 1574208000000 | 182.8306 |
| 1574294400000 | 182.3958 |
| 1574380800000 | 183.5173 |
| 1574640000000 | 184.6506 |
| 1574726400000 | 183.8928 |
| 1574812800000 | 184.6899 |
| 1574899200000 | 184.6427 |
| 1574985600000 | 183.7438 |
| 1575244800000 | 181.9778 |
| 1575331200000 | 180.3607 |
| 1575417600000 | 181.9965 |
| 1575504000000 | 182.7284 |
| 1575590400000 | 184.5242 |
| 1575849600000 | 184.4304 |
| 1575936000000 | 183.6268 |
| 1576022400000 | 184.2764 |
| 1576108800000 | 185.2769 |
| 1576195200000 | 187.3545 |
| 1576454400000 | 189.3464 |
| 1576540800000 | 188.1545 |
| 1576627200000 | 187.8787 |
| 1576713600000 | 188.1231 |
| 1576800000000 | 189.2019 |
| 1577059200000 | 188.9507 |
| 1577145600000 | 188.8965 |
| 1577404800000 | 189.0418 |
| 1577664000000 | 187.8139 |
| 1577750400000 | 187.2894 |
| 1577923200000 | 188.8536 |
| 1578009600000 | 187.8322 |
| 1578268800000 | 187.3753 |
| 1578355200000 | 188.0192 |
| 1578441600000 | 188.3342 |
| 1578528000000 | 187.9493 |
| 1578614400000 | 187.8333 |
| 1578873600000 | 187.5138 |
| 1578960000000 | 187.8794 |
| 1579046400000 | 187.059 |
| 1579132800000 | 188.3552 |
| 1579219200000 | 189.3671 |
| 1579478400000 | 189.5726 |
| 1579564800000 | 188.9935 |
| 1579651200000 | 188.591 |
| 1579737600000 | 187.9828 |
| 1579824000000 | 188.093 |
| 1580083200000 | 184.6405 |
| 1580169600000 | 186.5029 |
| 1580256000000 | 186.4839 |
| 1580342400000 | 185.3187 |
| 1580428800000 | 183.5986 |
| 1580688000000 | 183.5382 |
| 1580774400000 | 185.2518 |
| 1580860800000 | 186.8383 |
| 1580947200000 | 188.1515 |
| 1581033600000 | 187.8759 |
| 1581292800000 | 188.1767 |
| 1581379200000 | 189.5808 |
| 1581465600000 | 191.1841 |
| 1581552000000 | 190.8277 |
| 1581638400000 | 191.1473 |
| 1581897600000 | 191.9381 |
| 1581984000000 | 191.4997 |
| 1582070400000 | 192.2774 |
| 1582156800000 | 191.3467 |
| 1582243200000 | 189.9931 |
| 1582502400000 | 184.3279 |
| 1582588800000 | 180.6823 |
| 1582675200000 | 179.7369 |
| 1582761600000 | 175.4664 |
| 1582848000000 | 171.8017 |
| 1583107200000 | 171.974 |
| 1583193600000 | 171.9598 |
| 1583280000000 | 172.7803 |
| 1583366400000 | 171.3651 |
| 1583452800000 | 168.8829 |
| 1583712000000 | 162.114 |
| 1583798400000 | 161.9144 |
| 1583884800000 | 160.9036 |
| 1583971200000 | 156.5098 |
| 1584057600000 | 157.7235 |
| 1584316800000 | 154.9642 |
| 1584403200000 | 156.2842 |
| 1584489600000 | 155.4335 |
| 1584576000000 | 155.6759 |
| 1584662400000 | 155.9327 |
| 1584921600000 | 154.7686 |
| 1585008000000 | 156.6562 |
| 1585094400000 | 157.4385 |
| 1585180800000 | 157.9193 |
| 1585267200000 | 157.0871 |
| 1585526400000 | 157.2439 |
| 1585612800000 | 157.6172 |
| 1585699200000 | 156.905 |
| 1585785600000 | 157.1982 |
| 1585872000000 | 156.4935 |
| 1586131200000 | 157.5476 |
| 1586217600000 | 158.1406 |
| 1586304000000 | 158.1191 |
| 1586390400000 | 158.7413 |
| 1586822400000 | 158.5525 |
| 1586908800000 | 157.497 |
| 1586995200000 | 157.3907 |
| 1587081600000 | 158.0894 |
| 1587340800000 | 157.7638 |
| 1587427200000 | 156.8049 |
| 1587513600000 | 157.3699 |
| 1587600000000 | 157.7692 |
| 1587686400000 | 157.3878 |
| 1587945600000 | 157.9238 |
| 1588032000000 | 158.5691 |
| 1588118400000 | 159.7481 |
| 1588204800000 | 159.1004 |
| 1588291200000 | 158.4511 |
| 1588550400000 | 157.6711 |
| 1588636800000 | 158.5696 |
| 1588723200000 | 158.0026 |
| 1588809600000 | 158.2048 |
| 1588896000000 | 158.5926 |
| 1589155200000 | 158.2968 |
| 1589241600000 | 158.0649 |
| 1589328000000 | 157.2206 |
| 1589414400000 | 156.9339 |
| 1589500800000 | 157.0213 |
| 1589760000000 | 158.4165 |
| 1589846400000 | 157.8536 |
| 1589932800000 | 158.0566 |
| 1590019200000 | 157.7423 |
| 1590105600000 | 157.6921 |
| 1590364800000 | 158.1659 |
| 1590451200000 | 159.4019 |
| 1590537600000 | 160.5197 |
| 1590624000000 | 160.6997 |
| 1590710400000 | 159.6884 |
| 1590969600000 | 160.4433 |
| 1591056000000 | 161.4005 |
| 1591142400000 | 162.7138 |
| 1591228800000 | 162.5319 |
| 1591315200000 | 164.0479 |
| 1591574400000 | 164.5137 |
| 1591660800000 | 163.7084 |
| 1591747200000 | 163.0497 |
| 1591833600000 | 160.5927 |
| 1591920000000 | 161.0102 |
| 1592179200000 | 160.7808 |
| 1592265600000 | 161.875 |
| 1592352000000 | 161.7981 |
| 1592438400000 | 161.5694 |
| 1592524800000 | 161.3311 |
| 1592784000000 | 161.0513 |
| 1592870400000 | 161.5132 |
| 1592956800000 | 160.2735 |
| 1593043200000 | 160.5141 |
| 1593129600000 | 160.0474 |
| 1593388800000 | 160.5911 |
| 1593475200000 | 160.6913 |
| 1593561600000 | 160.6613 |
| 1593648000000 | 161.5269 |
| 1593734400000 | 161.218 |
| 1593993600000 | 161.7046 |
| 1594080000000 | 161.1081 |
| 1594166400000 | 160.6026 |
| 1594252800000 | 159.9901 |
| 1594339200000 | 160.5807 |
| 1594598400000 | 161.0728 |
| 1594684800000 | 161.0909 |
| 1594771200000 | 161.817 |
| 1594857600000 | 161.921 |
| 1594944000000 | 161.7863 |
| 1595203200000 | 161.6442 |
| 1595289600000 | 162.1356 |
| 1595376000000 | 161.4099 |
| 1595462400000 | 161.2517 |
| 1595548800000 | 160.7523 |
| 1595808000000 | 160.1132 |
| 1595894400000 | 160.2958 |
| 1595980800000 | 160.0987 |
| 1596067200000 | 158.887 |
| 1596153600000 | 158.2155 |
| 1596412800000 | 158.8133 |
| 1596499200000 | 159.6613 |
| 1596585600000 | 159.9845 |
| 1596672000000 | 159.8077 |
| 1596758400000 | 159.9203 |
| 1597017600000 | 160.9271 |
| 1597104000000 | 162.15 |
| 1597190400000 | 162.475 |
| 1597276800000 | 161.425 |
| 1597363200000 | 160.9807 |
| 1597622400000 | 160.5574 |
| 1597708800000 | 160.1427 |
| 1597795200000 | 160.4847 |
| 1597881600000 | 159.7829 |
| 1597968000000 | 159.7664 |
| 1598227200000 | 161.0394 |
| 1598313600000 | 160.8257 |
| 1598400000000 | 160.9785 |
| 1598486400000 | 160.8055 |
| 1598572800000 | 160.9669 |
| 1598832000000 | 160.287 |
| 1598918400000 | 159.7157 |
| 1599004800000 | 160.5908 |
| 1599091200000 | 160.4379 |
| 1599177600000 | 160.4656 |
| 1599436800000 | 161.1802 |
| 1599523200000 | 160.3829 |
| 1599609600000 | 160.7585 |
| 1599696000000 | 160.2498 |
| 1599782400000 | 160.0965 |
| 1600041600000 | 160.4317 |
| 1600128000000 | 160.4836 |
| 1600214400000 | 160.8743 |
| 1600300800000 | 160.395 |
| 1600387200000 | 159.0158 |
| 1600646400000 | 156.144 |
| 1600732800000 | 156.1575 |
| 1600819200000 | 155.745 |
| 1600905600000 | 155.3401 |
| 1600992000000 | 155.2538 |
| 1601251200000 | 157.3211 |
| 1601337600000 | 155.9267 |
| 1601424000000 | 156.2497 |
| 1601510400000 | 155.568 |
| 1601596800000 | 155.9024 |
| 1601856000000 | 157.5152 |
| 1601942400000 | 158.6605 |
| 1602028800000 | 158.5933 |
| 1602115200000 | 159.868 |
| 1602201600000 | 159.5883 |
| 1602460800000 | 159.8288 |
| 1602547200000 | 159.1021 |
| 1602633600000 | 159.0098 |
| 1602720000000 | 158.2303 |
| 1602806400000 | 158.2201 |
| 1603065600000 | 158.2975 |
| 1603152000000 | 158.2917 |
| 1603238400000 | 157.7689 |
| 1603324800000 | 157.9934 |
| 1603411200000 | 159.0315 |
| 1603670400000 | 157.746 |
| 1603756800000 | 156.197 |
| 1603843200000 | 153.8773 |
| 1603929600000 | 153.9208 |
| 1604016000000 | 154.6358 |
| 1604275200000 | 156.4762 |
| 1604361600000 | 157.9181 |
| 1604448000000 | 157.7536 |
| 1604534400000 | 158.3835 |
| 1604620800000 | 157.7874 |
| 1604880000000 | 164.0247 |
| 1604966400000 | 167.5809 |
| 1605052800000 | 167.3825 |
| 1605139200000 | 166.7381 |
| 1605225600000 | 167.2143 |
| 1605484800000 | 168.7852 |
| 1605571200000 | 168.8572 |
| 1605657600000 | 169.0109 |
| 1605744000000 | 168.7082 |
| 1605830400000 | 168.6973 |
| 1606089600000 | 169.3759 |
| 1606176000000 | 170.9933 |
| 1606262400000 | 171.0007 |
| 1606348800000 | 170.6776 |
| 1606435200000 | 170.7896 |
| 1606694400000 | 169.487 |
| 1606780800000 | 170.2494 |
| 1606867200000 | 170.604 |
| 1606953600000 | 170.7319 |
| 1607040000000 | 171.7763 |
| 1607299200000 | 171.3067 |
| 1607385600000 | 171.2502 |
| 1607472000000 | 171.5684 |
| 1607558400000 | 171.5028 |
| 1607644800000 | 170.8788 |
| 1607904000000 | 170.9587 |
| 1607990400000 | 171.3979 |
| 1608076800000 | 171.2398 |
| 1608163200000 | 171.0436 |
| 1608249600000 | 170.4141 |
| 1608508800000 | 168.9846 |
| 1608595200000 | 169.3108 |
| 1608681600000 | 170.3083 |
| 1608768000000 | 170.5387 |
| 1609113600000 | 170.6224 |
| 1609200000000 | 170.6646 |
| 1609286400000 | 170.4213 |
| 1609372800000 | 170.3776 |
| 1609718400000 | 170.131 |
| 1609804800000 | 170.547 |
| 1609891200000 | 171.9711 |
| 1609977600000 | 172.7267 |
| 1610064000000 | 172.8339 |
| 1610323200000 | 172.5001 |
| 1610409600000 | 172.8716 |
| 1610496000000 | 173.1308 |
| 1610582400000 | 173.6602 |
| 1610668800000 | 173.0144 |
| 1610928000000 | 172.8525 |
| 1611014400000 | 172.6628 |
| 1611100800000 | 172.9319 |
| 1611187200000 | 172.2228 |
| 1611273600000 | 171.4425 |
| 1611532800000 | 170.8591 |
| 1611619200000 | 171.6197 |
| 1611705600000 | 171.6261 |
| 1611792000000 | 171.3122 |
| 1611878400000 | 169.9095 |
| 1612137600000 | 170.2572 |
| 1612224000000 | 171.0511 |
| 1612310400000 | 172.0263 |
| 1612396800000 | 172.5001 |
| 1612483200000 | 172.7536 |
| 1612742400000 | 173.2307 |
| 1612828800000 | 172.864 |
| 1612915200000 | 173.2721 |
| 1613001600000 | 173.0619 |
| 1613088000000 | 173.5147 |
| 1613347200000 | 174.7428 |
| 1613433600000 | 174.7635 |
| 1613520000000 | 175.0965 |
| 1613606400000 | 173.9529 |
| 1613692800000 | 174.3407 |
| 1613952000000 | 174.996 |
| 1614038400000 | 175.9413 |
| 1614124800000 | 176.6053 |
| 1614211200000 | 176.5071 |
| 1614297600000 | 174.6329 |
| 1614556800000 | 176.3065 |
| 1614643200000 | 176.3148 |
| 1614729600000 | 176.9694 |
| 1614816000000 | 177.5333 |
| 1614902400000 | 178.269 |
| 1615161600000 | 179.859 |
| 1615248000000 | 179.9456 |
| 1615334400000 | 180.4149 |
| 1615420800000 | 180.5509 |
| 1615507200000 | 181.1765 |
| 1615766400000 | 181.0274 |
| 1615852800000 | 181.2452 |
| 1615939200000 | 181.3162 |
| 1616025600000 | 181.1687 |
| 1616112000000 | 180.3502 |
| 1616371200000 | 179.8726 |
| 1616457600000 | 180.1125 |
| 1616544000000 | 180.4728 |
| 1616630400000 | 180.7118 |
| 1616716800000 | 181.7159 |
| 1616976000000 | 182.1457 |
| 1617062400000 | 182.6538 |
| 1617148800000 | 182.2245 |
| 1617235200000 | 182.504 |
| 1617667200000 | 182.3768 |
| 1617753600000 | 182.6915 |
| 1617840000000 | 182.6564 |
| 1617926400000 | 182.1335 |
| 1618185600000 | 182.0662 |
| 1618272000000 | 181.27 |
| 1618358400000 | 181.7664 |
| 1618444800000 | 181.864 |
| 1618531200000 | 182.7549 |
| 1618790400000 | 183.3597 |
| 1618876800000 | 181.0811 |
| 1618963200000 | 181.3047 |
| 1619049600000 | 181.4464 |
| 1619136000000 | 181.198 |
| 1619395200000 | 182.1827 |
| 1619481600000 | 182.0038 |
| 1619568000000 | 182.5137 |
| 1619654400000 | 182.6686 |
| 1619740800000 | 182.6483 |
| 1620000000000 | 183.3718 |
| 1620086400000 | 183.0271 |
| 1620172800000 | 184.8702 |
| 1620259200000 | 185.5735 |
| 1620345600000 | 185.9853 |
| 1620604800000 | 187.4226 |
| 1620691200000 | 185.3049 |
| 1620777600000 | 185.5908 |
| 1620864000000 | 185.4518 |
| 1620950400000 | 187.3735 |
| 1621209600000 | 187.8462 |
| 1621296000000 | 187.385 |
| 1621382400000 | 185.4422 |
| 1621468800000 | 185.8974 |
| 1621555200000 | 186.5648 |
| 1621814400000 | 186.2886 |
| 1621900800000 | 185.4265 |
| 1621987200000 | 185.6936 |
| 1622073600000 | 185.8253 |
| 1622160000000 | 186.4201 |
| 1622419200000 | 185.4035 |
| 1622505600000 | 186.4853 |
| 1622592000000 | 187.1408 |
| 1622678400000 | 187.5276 |
| 1622764800000 | 187.3882 |
| 1623024000000 | 187.7569 |
| 1623110400000 | 187.8765 |
| 1623196800000 | 187.6405 |
| 1623283200000 | 188.1261 |
| 1623369600000 | 188.431 |
| 1623628800000 | 189.2407 |
| 1623715200000 | 189.4335 |
| 1623801600000 | 189.1562 |
| 1623888000000 | 188.2112 |
| 1623974400000 | 185.409 |
| 1624233600000 | 185.849 |
| 1624320000000 | 186.2572 |
| 1624406400000 | 185.0104 |
| 1624492800000 | 185.8958 |
| 1624579200000 | 186.5321 |
| 1624838400000 | 185.0841 |
| 1624924800000 | 184.6583 |
| 1625011200000 | 184.0625 |
| 1625097600000 | 184.9484 |
| 1625184000000 | 185.1728 |
| 1625443200000 | 186.7696 |
| 1625529600000 | 185.1465 |
| 1625616000000 | 185.6612 |
| 1625702400000 | 182.9454 |
| 1625788800000 | 185.0066 |
| 1626048000000 | 186.012 |
| 1626134400000 | 185.7817 |
| 1626220800000 | 185.5522 |
| 1626307200000 | 184.7166 |
| 1626393600000 | 184.3931 |
| 1626652800000 | 180.2151 |
| 1626739200000 | 181.3202 |
| 1626825600000 | 183.1519 |
| 1626912000000 | 183.5543 |
| 1626998400000 | 184.3887 |
| 1627257600000 | 184.7372 |
| 1627344000000 | 184.8265 |
| 1627430400000 | 185.1324 |
| 1627516800000 | 185.3865 |
| 1627603200000 | 184.2391 |
| 1627862400000 | 184.5439 |
| 1627948800000 | 185.4301 |
| 1628035200000 | 185.2399 |
| 1628121600000 | 185.7122 |
| 1628208000000 | 186.7905 |
| 1628467200000 | 187.1188 |
| 1628553600000 | 187.6531 |
| 1628640000000 | 188.863 |
| 1628726400000 | 189.4132 |
| 1628812800000 | 190.0257 |
| 1629072000000 | 189.493 |
| 1629158400000 | 189.3322 |
| 1629244800000 | 189.8605 |
| 1629331200000 | 187.7626 |
| 1629417600000 | 187.8628 |
| 1629676800000 | 188.8688 |
| 1629763200000 | 188.7788 |
| 1629849600000 | 188.4633 |
| 1629936000000 | 187.2037 |
| 1630022400000 | 187.9151 |
| 1630281600000 | 187.9411 |
| 1630368000000 | 187.2219 |
| 1630454400000 | 187.8012 |
| 1630540800000 | 188.3807 |
| 1630627200000 | 187.858 |
| 1630886400000 | 188.2978 |
| 1630972800000 | 187.3462 |
| 1631059200000 | 187.2272 |
| 1631145600000 | 186.4935 |
| 1631232000000 | 185.0286 |
| 1631491200000 | 187.2639 |
| 1631577600000 | 186.3651 |
| 1631664000000 | 185.6742 |
| 1631750400000 | 185.5834 |
| 1631836800000 | 183.8861 |
| 1632096000000 | 180.7932 |
| 1632182400000 | 181.6761 |
| 1632268800000 | 183.8163 |
| 1632355200000 | 185.3128 |
| 1632441600000 | 184.9917 |
| 1632700800000 | 187.2491 |
| 1632787200000 | 185.7209 |
| 1632873600000 | 186.0209 |
| 1632960000000 | 186.2833 |
| 1633046400000 | 185.5149 |
| 1633305600000 | 186.6401 |
| 1633392000000 | 187.9631 |
| 1633478400000 | 186.7307 |
| 1633564800000 | 188.2253 |
| 1633651200000 | 189.2491 |
| 1633910400000 | 189.2958 |
| 1633996800000 | 189.3961 |
| 1634083200000 | 188.8269 |
| 1634169600000 | 190.4269 |
| 1634256000000 | 191.1148 |
| 1634515200000 | 190.376 |
| 1634601600000 | 191.1997 |
| 1634688000000 | 192.7635 |
| 1634774400000 | 192.0121 |
| 1634860800000 | 192.7183 |
| 1635120000000 | 193.3074 |
| 1635206400000 | 193.8257 |
| 1635292800000 | 193.2766 |
| 1635379200000 | 192.9903 |
| 1635465600000 | 192.7795 |
| 1635724800000 | 194.7718 |
| 1635811200000 | 193.8514 |
| 1635897600000 | 194.3829 |
| 1635984000000 | 194.4188 |
| 1636070400000 | 195.4964 |
| 1636329600000 | 195.1517 |
| 1636416000000 | 194.4503 |
| 1636502400000 | 195.8204 |
| 1636588800000 | 196.065 |
| 1636675200000 | 195.7903 |
| 1636934400000 | 196.3581 |
| 1637020800000 | 196.071 |
| 1637107200000 | 196.2466 |
| 1637193600000 | 194.6825 |
| 1637280000000 | 192.8885 |
| 1637539200000 | 194.699 |
| 1637625600000 | 194.9501 |
| 1637712000000 | 196.2601 |
| 1637798400000 | 197.0753 |
| 1637884800000 | 188.5968 |
| 1638144000000 | 189.5258 |
| 1638230400000 | 187.5658 |
| 1638316800000 | 188.292 |
| 1638403200000 | 187.7338 |
| 1638489600000 | 188.0058 |
| 1638748800000 | 189.745 |
| 1638835200000 | 191.3664 |
| 1638921600000 | 190.6064 |
| 1639008000000 | 190.2668 |
| 1639094400000 | 190.2604 |
| 1639353600000 | 189.4796 |
| 1639440000000 | 189.4564 |
| 1639526400000 | 189.5182 |
| 1639612800000 | 191.2092 |
| 1639699200000 | 190.5832 |
| 1639958400000 | 188.7301 |
| 1640044800000 | 190.5679 |
| 1640131200000 | 190.8702 |
| 1640217600000 | 192.2915 |
| 1640304000000 | 192.3017 |
| 1640563200000 | 192.6043 |
| 1640649600000 | 193.5495 |
| 1640736000000 | 193.531 |
| 1640822400000 | 193.4456 |
| 1640908800000 | 193.201 |
| 1641168000000 | 194.0483 |
| 1641254400000 | 196.4001 |
| 1641340800000 | 196.7455 |
| 1641427200000 | 195.9313 |
| 1641513600000 | 196.919 |
| 1641772800000 | 197.4921 |
| 1641859200000 | 198.4864 |
| 1641945600000 | 199.2003 |
| 1642032000000 | 199.9676 |
| 1642118400000 | 200.014 |
| 1642377600000 | 200.8386 |
| 1642464000000 | 201.1044 |
| 1642550400000 | 201.0415 |
| 1642636800000 | 201.0971 |
| 1642723200000 | 198.1887 |
| 1642982400000 | 194.6809 |
| 1643068800000 | 196.0463 |
| 1643155200000 | 197.2273 |
| 1643241600000 | 198.358 |
| 1643328000000 | 197.7536 |
| 1643587200000 | 197.6136 |
| 1643673600000 | 198.6046 |
| 1643760000000 | 199.3162 |
| 1643846400000 | 198.0886 |
| 1643932800000 | 196.7262 |
| 1644192000000 | 197.4366 |
| 1644278400000 | 198.4081 |
| 1644364800000 | 199.2225 |
| 1644451200000 | 198.8063 |
| 1644537600000 | 198.9785 |
| 1644796800000 | 197.0143 |
| 1644883200000 | 197.3336 |
| 1644969600000 | 198.4239 |
| 1645056000000 | 197.393 |
| 1645142400000 | 196.6403 |
| 1645401600000 | 195.0797 |
| 1645488000000 | 194.2433 |
| 1645574400000 | 194.2848 |
| 1645660800000 | 189.0928 |
| 1645747200000 | 193.0766 |
| 1646006400000 | 191.9065 |
| 1646092800000 | 190.2467 |
| 1646179200000 | 191.74 |
| 1646265600000 | 191.0898 |
| 1646352000000 | 189.5104 |
| 1646611200000 | 188.991 |
| 1646697600000 | 188.9943 |
| 1646784000000 | 190.8957 |
| 1646870400000 | 190.661 |
| 1646956800000 | 191.1277 |
| 1647216000000 | 191.2819 |
| 1647302400000 | 191.1856 |
| 1647388800000 | 192.4617 |
| 1647475200000 | 193.0654 |
| 1647561600000 | 193.0644 |
| 1647820800000 | 193.5327 |
| 1647907200000 | 194.2122 |
| 1647993600000 | 192.8663 |
| 1648080000000 | 192.7863 |
| 1648166400000 | 193.4733 |
| 1648425600000 | 193.5924 |
| 1648512000000 | 195.0863 |
| 1648598400000 | 194.4306 |
| 1648684800000 | 193.3859 |
| 1648771200000 | 194.4222 |
| 1649030400000 | 194.5383 |
| 1649116800000 | 194.6622 |
| 1649203200000 | 194.0634 |
| 1649289600000 | 193.2463 |
| 1649376000000 | 195.6003 |
| 1649635200000 | 194.9163 |
| 1649721600000 | 195.3403 |
| 1649808000000 | 195.8043 |
| 1649894400000 | 196.9803 |
| 1650326400000 | 196.4487 |
| 1650412800000 | 197.4524 |
| 1650499200000 | 197.1963 |
| 1650585600000 | 194.5012 |
| 1650844800000 | 192.4531 |
| 1650931200000 | 191.7725 |
| 1651017600000 | 192.5204 |
| 1651104000000 | 194.0405 |
| 1651190400000 | 193.5459 |
| 1651449600000 | 191.9225 |
| 1651536000000 | 193.6672 |
| 1651622400000 | 193.812 |
| 1651708800000 | 192.461 |
| 1651795200000 | 191.3933 |
| 1652054400000 | 188.556 |
| 1652140800000 | 188.6879 |
| 1652227200000 | 190.5076 |
| 1652313600000 | 189.8371 |
| 1652400000000 | 191.6206 |
| 1652659200000 | 192.5172 |
| 1652745600000 | 193.9273 |
| 1652832000000 | 193.2392 |
| 1652918400000 | 191.9949 |
| 1653004800000 | 192.785 |
| 1653264000000 | 193.9286 |
| 1653350400000 | 193.3369 |
| 1653436800000 | 194.5552 |
| 1653523200000 | 194.711 |
| 1653609600000 | 195.3842 |
| 1653868800000 | 195.5412 |
| 1653955200000 | 194.7929 |
| 1654041600000 | 194.04 |
| 1654128000000 | 194.1128 |
| 1654214400000 | 193.9691 |
| 1654473600000 | 195.0628 |
| 1654560000000 | 195.0386 |
| 1654646400000 | 194.0471 |
| 1654732800000 | 192.5153 |
| 1654819200000 | 188.9786 |
| 1655078400000 | 186.3336 |
| 1655164800000 | 184.8321 |
| 1655251200000 | 186.1966 |
| 1655337600000 | 183.3388 |
| 1655424000000 | 182.5535 |
| 1655683200000 | 183.3922 |
| 1655769600000 | 183.6836 |
| 1655856000000 | 182.4727 |
| 1655942400000 | 181.7447 |
| 1656028800000 | 182.9295 |
| 1656288000000 | 183.0815 |
| 1656374400000 | 184.161 |
| 1656460800000 | 182.9941 |
| 1656547200000 | 181.3734 |
| 1656633600000 | 182.1651 |
| 1656892800000 | 182.2533 |
| 1656979200000 | 180.2831 |
| 1657065600000 | 180.8085 |
| 1657152000000 | 182.8461 |
| 1657238400000 | 183.5644 |
| 1657497600000 | 183.1168 |
| 1657584000000 | 183.6579 |
| 1657670400000 | 182.4958 |
| 1657756800000 | 180.4148 |
| 1657843200000 | 181.0834 |
| 1658102400000 | 181.9476 |
| 1658188800000 | 183.4332 |
| 1658275200000 | 183.0848 |
| 1658361600000 | 182.6115 |
| 1658448000000 | 182.6694 |
| 1658707200000 | 183.3244 |
| 1658793600000 | 183.1964 |
| 1658880000000 | 183.6305 |
| 1658966400000 | 184.4895 |
| 1659052800000 | 185.6862 |
| 1659312000000 | 185.319 |
| 1659398400000 | 184.7542 |
| 1659484800000 | 185.1701 |
| 1659571200000 | 184.8997 |
| 1659657600000 | 185.4418 |
| 1659916800000 | 186.0007 |
| 1660003200000 | 185.9629 |
| 1660089600000 | 186.7815 |
| 1660176000000 | 187.404 |
| 1660262400000 | 188.4259 |
| 1660521600000 | 188.3247 |
| 1660608000000 | 189.2269 |
| 1660694400000 | 187.9711 |
| 1660780800000 | 188.0636 |
| 1660867200000 | 186.987 |
| 1661126400000 | 185.876 |
| 1661212800000 | 185.4557 |
| 1661299200000 | 184.5888 |
| 1661385600000 | 185.5774 |
| 1661472000000 | 183.5539 |
| 1661731200000 | 182.9762 |
| 1661817600000 | 182.108 |
| 1661904000000 | 180.3677 |
| 1661990400000 | 179.216 |
| 1662076800000 | 180.7806 |
| 1662336000000 | 180.0688 |
| 1662422400000 | 179.7537 |
| 1662508800000 | 179.5601 |
| 1662595200000 | 180.0834 |
| 1662681600000 | 181.9437 |
| 1662940800000 | 184.0084 |
| 1663027200000 | 182.3716 |
| 1663113600000 | 181.2579 |
| 1663200000000 | 180.8976 |
| 1663286400000 | 179.4822 |
| 1663545600000 | 179.7575 |
| 1663632000000 | 177.7398 |
| 1663718400000 | 177.9044 |
| 1663804800000 | 177.1294 |
| 1663891200000 | 173.9666 |
| 1664150400000 | 172.6528 |
| 1664236800000 | 171.4588 |
| 1664323200000 | 171.8653 |
| 1664409600000 | 169.7965 |
| 1664496000000 | 170.1226 |
| 1664755200000 | 172.2423 |
| 1664841600000 | 174.1541 |
| 1664928000000 | 173.1001 |
| 1665014400000 | 171.6766 |
| 1665100800000 | 171.0224 |
| 1665360000000 | 170.9758 |
| 1665446400000 | 169.9158 |
| 1665532800000 | 169.4015 |
| 1665619200000 | 170.6343 |
| 1665705600000 | 171.0757 |
| 1665964800000 | 172.5605 |
| 1666051200000 | 173.0302 |
| 1666137600000 | 172.9724 |
| 1666224000000 | 172.9028 |
| 1666310400000 | 172.5599 |
| 1666569600000 | 173.1884 |
| 1666656000000 | 174.1382 |
| 1666742400000 | 174.6955 |
| 1666828800000 | 175.8528 |
| 1666915200000 | 175.8957 |
| 1667174400000 | 176.6399 |
| 1667260800000 | 177.623 |
| 1667347200000 | 177.3189 |
| 1667433600000 | 176.6501 |
| 1667520000000 | 179.2198 |
| 1667779200000 | 178.9461 |
| 1667865600000 | 179.8808 |
| 1667952000000 | 179.3894 |
| 1668038400000 | 181.839 |
| 1668124800000 | 182.6559 |
| 1668384000000 | 182.7611 |
| 1668470400000 | 182.5572 |
| 1668556800000 | 181.5402 |
| 1668643200000 | 180.8093 |
| 1668729600000 | 181.9276 |
| 1668988800000 | 181.4018 |
| 1669075200000 | 182.4626 |
| 1669161600000 | 182.6189 |
| 1669248000000 | 183.3261 |
| 1669334400000 | 183.4634 |
| 1669593600000 | 182.1524 |
| 1669680000000 | 182.762 |
| 1669766400000 | 183.6873 |
| 1669852800000 | 183.6525 |
| 1669939200000 | 183.1302 |
| 1670198400000 | 182.5603 |
| 1670284800000 | 181.5045 |
| 1670371200000 | 181.0515 |
| 1670457600000 | 180.2172 |
| 1670544000000 | 181.0363 |
| 1670803200000 | 180.57 |
| 1670889600000 | 181.5674 |
| 1670976000000 | 181.0494 |
| 1671062400000 | 177.6611 |
| 1671148800000 | 176.3037 |
| 1671408000000 | 176.2801 |
| 1671494400000 | 175.9982 |
| 1671580800000 | 178.1625 |
| 1671667200000 | 177.5639 |
| 1671753600000 | 178.1839 |
| 1672099200000 | 178.3839 |
| 1672185600000 | 177.8536 |
| 1672272000000 | 178.425 |
| 1672358400000 | 177.3103 |
| 1672617600000 | 178.6656 |
| 1672704000000 | 180.0026 |
| 1672790400000 | 182.2537 |
| 1672876800000 | 182.5003 |
| 1672963200000 | 183.593 |
| 1673222400000 | 183.876 |
| 1673308800000 | 183.562 |
| 1673395200000 | 183.8899 |
| 1673481600000 | 185.3608 |
| 1673568000000 | 185.3256 |
| 1673827200000 | 186.042 |
| 1673913600000 | 185.9901 |
| 1674000000000 | 185.6579 |
| 1674086400000 | 184.249 |
| 1674172800000 | 185.2069 |
| 1674432000000 | 185.885 |
| 1674518400000 | 185.9168 |
| 1674604800000 | 185.4215 |
| 1674691200000 | 186.6431 |
| 1674777600000 | 187.5301 |
| 1675036800000 | 186.7828 |
| 1675123200000 | 186.4678 |
| 1675209600000 | 186.6337 |
| 1675296000000 | 188.0672 |
| 1675382400000 | 187.263 |
| 1675641600000 | 186.05 |
| 1675728000000 | 186.9423 |
| 1675814400000 | 187.6338 |
| 1675900800000 | 188.0177 |
| 1675987200000 | 188.102 |
| 1676246400000 | 187.6846 |
| 1676332800000 | 188.1956 |
| 1676419200000 | 188.2044 |
| 1676505600000 | 189.358 |
| 1676592000000 | 188.8583 |
| 1676851200000 | 189.197 |
| 1676937600000 | 187.9553 |
| 1677024000000 | 187.2475 |
| 1677110400000 | 187.1862 |
| 1677196800000 | 186.2672 |
| 1677456000000 | 187.1315 |
| 1677542400000 | 186.854 |
| 1677628800000 | 185.7985 |
| 1677715200000 | 186.4588 |
| 1677801600000 | 188.3255 |
| 1678060800000 | 188.2921 |
| 1678147200000 | 186.5542 |
| 1678233600000 | 186.7009 |
| 1678320000000 | 185.1449 |
| 1678406400000 | 181.8348 |
| 1678665600000 | 178.736 |
| 1678752000000 | 179.8271 |
| 1678838400000 | 176.1396 |
| 1678924800000 | 176.3744 |
| 1679011200000 | 175.0965 |
| 1679270400000 | 175.69 |
| 1679356800000 | 176.644 |
| 1679443200000 | 176.1761 |
| 1679529600000 | 175.2889 |
| 1679616000000 | 174.0166 |
| 1679875200000 | 174.9914 |
| 1679961600000 | 174.8574 |
| 1680048000000 | 176.2798 |
| 1680134400000 | 177.4738 |
| 1680220800000 | 178.2225 |
| 1680480000000 | 178.8996 |
| 1680566400000 | 178.4571 |
| 1680652800000 | 178.4618 |
| 1680739200000 | 179.0959 |
| 1681171200000 | 180.5583 |
| 1681257600000 | 180.764 |
| 1681344000000 | 180.6269 |
| 1681430400000 | 180.9527 |
| 1681689600000 | 181.5558 |
| 1681776000000 | 181.9745 |
| 1681862400000 | 181.649 |
| 1681948800000 | 180.7769 |
| 1682035200000 | 180.1547 |
| 1682294400000 | 180.0877 |
| 1682380800000 | 179.0114 |
| 1682467200000 | 179.2147 |
| 1682553600000 | 180.1686 |
| 1682640000000 | 181.1286 |
| 1682899200000 | 181.5551 |
| 1682985600000 | 178.8026 |
| 1683072000000 | 178.8052 |
| 1683158400000 | 178.086 |
| 1683244800000 | 180.8419 |
| 1683504000000 | 181.191 |
| 1683590400000 | 180.6309 |
| 1683676800000 | 180.4024 |
| 1683763200000 | 179.861 |
| 1683849600000 | 179.8462 |
| 1684108800000 | 180.9245 |
| 1684195200000 | 179.6843 |
| 1684281600000 | 179.6615 |
| 1684368000000 | 179.8261 |
| 1684454400000 | 180.4019 |
| 1684713600000 | 180.3976 |
| 1684800000000 | 180.7848 |
| 1684886400000 | 178.5028 |
| 1684972800000 | 177.189 |
| 1685059200000 | 178.1669 |
| 1685318400000 | 178.4589 |
| 1685404800000 | 176.7489 |
| 1685491200000 | 174.8552 |
| 1685577600000 | 175.5565 |
| 1685664000000 | 178.7934 |
| 1685923200000 | 178.5207 |
| 1686009600000 | 178.9796 |
| 1686096000000 | 179.044 |
| 1686182400000 | 178.6171 |
| 1686268800000 | 178.8838 |
| 1686528000000 | 178.5094 |
| 1686614400000 | 178.3747 |
| 1686700800000 | 178.4344 |
| 1686787200000 | 178.1838 |
| 1686873600000 | 178.5546 |
| 1687132800000 | 178.0075 |
| 1687219200000 | 176.8476 |
| 1687305600000 | 176.1421 |
| 1687392000000 | 174.5132 |
| 1687478400000 | 173.4991 |
| 1687737600000 | 174.2713 |
| 1687824000000 | 174.9775 |
| 1687910400000 | 175.468 |
| 1687996800000 | 176.0576 |
| 1688083200000 | 177.1474 |
| 1688342400000 | 178.3929 |
| 1688428800000 | 178.915 |
| 1688515200000 | 177.6177 |
| 1688601600000 | 174.2152 |
| 1688688000000 | 174.3594 |
| 1688947200000 | 173.9695 |
| 1689033600000 | 175.4807 |
| 1689120000000 | 177.2551 |
| 1689206400000 | 178.5064 |
| 1689292800000 | 177.3226 |
| 1689552000000 | 177.0618 |
| 1689638400000 | 177.767 |
| 1689724800000 | 178.5055 |
| 1689811200000 | 179.324 |
| 1689897600000 | 179.1151 |
| 1690156800000 | 180.1356 |
| 1690243200000 | 180.7467 |
| 1690329600000 | 180.203 |
| 1690416000000 | 181.7232 |
| 1690502400000 | 180.7889 |
| 1690761600000 | 181.1016 |
| 1690848000000 | 179.4775 |
| 1690934400000 | 177.3043 |
| 1691020800000 | 176.9207 |
| 1691107200000 | 177.4355 |
| 1691366400000 | 177.4481 |
| 1691452800000 | 176.1615 |
| 1691539200000 | 176.5269 |
| 1691625600000 | 177.5691 |
| 1691712000000 | 176.7572 |
| 1691971200000 | 176.482 |
| 1692057600000 | 174.6348 |
| 1692144000000 | 174.109 |
| 1692230400000 | 173.6159 |
| 1692316800000 | 173.0574 |
| 1692576000000 | 172.7585 |
| 1692662400000 | 173.6488 |
| 1692748800000 | 174.1784 |
| 1692835200000 | 173.6884 |
| 1692921600000 | 173.4955 |
| 1693180800000 | 174.6235 |
| 1693267200000 | 176.7867 |
| 1693353600000 | 177.1209 |
| 1693440000000 | 177.0217 |
| 1693526400000 | 177.294 |
| 1693785600000 | 177.2938 |
| 1693872000000 | 176.7546 |
| 1693958400000 | 175.6216 |
| 1694044800000 | 174.9329 |
| 1694131200000 | 175.1793 |
| 1694390400000 | 176.5411 |
| 1694476800000 | 177.3129 |
| 1694563200000 | 177.4202 |
| 1694649600000 | 180.2352 |
| 1694736000000 | 180.7285 |
| 1694995200000 | 179.4239 |
| 1695081600000 | 179.946 |
| 1695168000000 | 180.936 |
| 1695254400000 | 179.0543 |
| 1695340800000 | 178.5245 |
| 1695600000000 | 178.0836 |
| 1695686400000 | 177.1318 |
| 1695772800000 | 175.5765 |
| 1695859200000 | 175.7829 |
| 1695945600000 | 176.2467 |
| 1696204800000 | 174.5551 |
| 1696291200000 | 171.7829 |
| 1696377600000 | 171.4494 |
| 1696464000000 | 172.245 |
| 1696550400000 | 173.3351 |
| 1696809600000 | 173.7524 |
| 1696896000000 | 175.9051 |
| 1696982400000 | 176.6256 |
| 1697068800000 | 176.4513 |
| 1697155200000 | 175.6772 |
| 1697414400000 | 176.3805 |
| 1697500800000 | 176.0409 |
| 1697587200000 | 174.6189 |
| 1697673600000 | 172.7392 |
| 1697760000000 | 170.3959 |
| 1698019200000 | 169.5108 |
| 1698105600000 | 170.288 |
| 1698192000000 | 169.8805 |
| 1698278400000 | 170.0307 |
| 1698364800000 | 169.5539 |
| 1698624000000 | 169.9269 |
| 1698710400000 | 170.6288 |
| 1698796800000 | 171.7204 |
| 1698883200000 | 174.2512 |
| 1698969600000 | 175.7225 |
| 1699228800000 | 175.3937 |
| 1699315200000 | 174.4901 |
| 1699401600000 | 173.6994 |
| 1699488000000 | 174.686 |
| 1699574400000 | 173.8453 |
| 1699833600000 | 174.4387 |
| 1699920000000 | 176.0546 |
| 1700006400000 | 177.1149 |
| 1700092800000 | 175.9339 |
| 1700179200000 | 177.4449 |
| 1700438400000 | 177.2772 |
| 1700524800000 | 176.7956 |
| 1700611200000 | 176.8622 |
| 1700697600000 | 177.0009 |
| 1700784000000 | 177.6367 |
| 1701043200000 | 177.3098 |
| 1701129600000 | 177.2238 |
| 1701216000000 | 178.0192 |
| 1701302400000 | 179.8514 |
| 1701388800000 | 181.85 |
| 1701648000000 | 181.8564 |
| 1701734400000 | 181.5813 |
| 1701820800000 | 182.8325 |
| 1701907200000 | 183.0953 |
| 1701993600000 | 183.9028 |
| 1702252800000 | 184.2561 |
| 1702339200000 | 183.3056 |
| 1702425600000 | 183.5905 |
| 1702512000000 | 185.555 |
| 1702598400000 | 186.139 |
| 1702857600000 | 185.8016 |
| 1702944000000 | 186.5547 |
| 1703030400000 | 186.9506 |
| 1703116800000 | 186.9161 |
| 1703203200000 | 187.7673 |
| 1703635200000 | 188.1451 |
| 1703721600000 | 187.8675 |
| 1703808000000 | 188.096 |
| 1704153600000 | 189.4443 |
| 1704240000000 | 188.1814 |
| 1704326400000 | 189.0125 |
| 1704412800000 | 189.6502 |
| 1704672000000 | 189.4783 |
| 1704758400000 | 188.7343 |
| 1704844800000 | 187.1658 |
| 1704931200000 | 185.9147 |
| 1705017600000 | 186.7908 |
| 1705276800000 | 186.3851 |
| 1705363200000 | 185.1408 |
| 1705449600000 | 182.603 |
| 1705536000000 | 182.5363 |
| 1705622400000 | 182.3878 |
| 1705881600000 | 182.7157 |
| 1705968000000 | 183.4579 |
| 1706054400000 | 184.0987 |
| 1706140800000 | 184.9027 |
| 1706227200000 | 185.7545 |
| 1706486400000 | 186.1742 |
| 1706572800000 | 186.0148 |
| 1706659200000 | 185.9045 |
| 1706745600000 | 184.2262 |
| 1706832000000 | 183.9309 |
| 1707091200000 | 182.2769 |
| 1707177600000 | 182.5764 |
| 1707264000000 | 181.6841 |
| 1707350400000 | 180.5825 |
| 1707436800000 | 179.5177 |
| 1707696000000 | 181.4565 |
| 1707782400000 | 179.6296 |
| 1707868800000 | 180.3035 |
| 1707955200000 | 182.6157 |
| 1708041600000 | 183.0748 |
| 1708300800000 | 183.5444 |
| 1708387200000 | 183.3283 |
| 1708473600000 | 183.7542 |
| 1708560000000 | 184.393 |
| 1708646400000 | 185.2772 |
| 1708905600000 | 183.7261 |
| 1708992000000 | 184.5095 |
| 1709078400000 | 184.143 |
| 1709164800000 | 185.0676 |
| 1709251200000 | 185.3253 |
| 1709510400000 | 184.3545 |
| 1709596800000 | 184.9779 |
| 1709683200000 | 186.0483 |
| 1709769600000 | 187.3485 |
| 1709856000000 | 188.0727 |
| 1710115200000 | 187.5902 |
| 1710201600000 | 188.1951 |
| 1710288000000 | 188.696 |
| 1710374400000 | 188.08 |
| 1710460800000 | 188.4141 |
| 1710720000000 | 187.7375 |
| 1710806400000 | 188.4052 |
| 1710892800000 | 189.2769 |
| 1710979200000 | 191.4181 |
| 1711065600000 | 191.2835 |
| 1711324800000 | 191.328 |
| 1711411200000 | 191.818 |
| 1711497600000 | 193.9208 |
| 1711584000000 | 195.0077 |
| 1712016000000 | 193.6493 |
| 1712102400000 | 194.0572 |
| 1712188800000 | 194.7229 |
| 1712275200000 | 192.7874 |
| 1712534400000 | 193.8881 |
| 1712620800000 | 194.2052 |
| 1712707200000 | 193.0483 |
| 1712793600000 | 191.6232 |
| 1712880000000 | 192.4571 |
| 1713139200000 | 191.7007 |
| 1713225600000 | 187.342 |
| 1713312000000 | 188.2745 |
| 1713398400000 | 189.7101 |
| 1713484800000 | 190.0964 |
| 1713744000000 | 191.8776 |
| 1713830400000 | 193.1966 |
| 1713916800000 | 192.6665 |
| 1714003200000 | 191.513 |
| 1714089600000 | 192.7089 |
| 1714348800000 | 194.1941 |
| 1714435200000 | 192.4036 |
| 1714521600000 | 192.6552 |
| 1714608000000 | 193.5122 |
| 1714694400000 | 193.9706 |
| 1714953600000 | 195.4252 |
| 1715040000000 | 197.0565 |
| 1715126400000 | 197.5889 |
| 1715212800000 | 198.1298 |
| 1715299200000 | 199.4129 |
| 1715558400000 | 199.3531 |
| 1715644800000 | 200.0943 |
| 1715731200000 | 200.7313 |
| 1715817600000 | 201.4916 |
| 1715904000000 | 201.6395 |
| 1716163200000 | 201.3819 |
| 1716249600000 | 200.2529 |
| 1716336000000 | 198.9336 |
| 1716422400000 | 196.2615 |
| 1716508800000 | 196.2302 |
| 1716768000000 | 197.0897 |
| 1716854400000 | 196.8444 |
| 1716940800000 | 193.3505 |
| 1717027200000 | 195.2255 |
| 1717113600000 | 196.7012 |
| 1717372800000 | 197.5455 |
| 1717459200000 | 196.3135 |
| 1717545600000 | 196.1176 |
| 1717632000000 | 195.7485 |
| 1717718400000 | 194.9565 |
| 1717977600000 | 194.7107 |
| 1718064000000 | 191.9938 |
| 1718150400000 | 192.8384 |
| 1718236800000 | 190.6853 |
| 1718323200000 | 189.2461 |
| 1718582400000 | 188.5683 |
| 1718668800000 | 189.6615 |
| 1718755200000 | 189.5682 |
| 1718841600000 | 191.1496 |
| 1718928000000 | 190.2529 |
| 1719187200000 | 191.3658 |
| 1719273600000 | 190.7574 |
| 1719360000000 | 189.599 |
| 1719446400000 | 189.3927 |
| 1719532800000 | 189.2911 |
| 1719792000000 | 190.4526 |
| 1719878400000 | 189.6279 |
| 1719964800000 | 191.1711 |
| 1720051200000 | 192.4231 |
| 1720137600000 | 191.9203 |
| 1720396800000 | 191.2893 |
| 1720483200000 | 190.5622 |
| 1720569600000 | 192.1601 |
| 1720656000000 | 193.9537 |
| 1720742400000 | 194.8586 |
| 1721001600000 | 193.6722 |
| 1721088000000 | 193.9612 |
| 1721174400000 | 194.7965 |
| 1721260800000 | 196.3197 |
| 1721347200000 | 194.627 |
| 1721606400000 | 195.941 |
| 1721692800000 | 195.6425 |
| 1721779200000 | 194.787 |
| 1721865600000 | 194.2423 |
| 1721952000000 | 195.556 |
| 1722211200000 | 196.3726 |
| 1722297600000 | 196.6133 |
| 1722384000000 | 196.5943 |
| 1722470400000 | 194.7382 |
| 1722556800000 | 190.199 |
| 1722816000000 | 184.3086 |
| 1722902400000 | 185.197 |
| 1722988800000 | 187.0947 |
| 1723075200000 | 187.1716 |
| 1723161600000 | 187.5941 |
| 1723420800000 | 187.5286 |
| 1723507200000 | 188.1391 |
| 1723593600000 | 188.4391 |
| 1723680000000 | 189.3255 |
| 1723766400000 | 190.2235 |
| 1724025600000 | 190.9422 |
| 1724112000000 | 190.0201 |
| 1724198400000 | 190.3499 |
| 1724284800000 | 190.5169 |
| 1724371200000 | 191.605 |
| 1724630400000 | 192.0543 |
| 1724716800000 | 192.0642 |
| 1724803200000 | 192.229 |
| 1724889600000 | 192.9152 |
| 1724976000000 | 193.6903 |
| 1725235200000 | 193.9132 |
| 1725321600000 | 192.8768 |
| 1725408000000 | 191.8163 |
| 1725494400000 | 193.3016 |
| 1725580800000 | 191.5679 |
| 1725840000000 | 192.9417 |
| 1725926400000 | 192.0902 |
| 1726012800000 | 191.978 |
| 1726099200000 | 193.0656 |
| 1726185600000 | 194.2398 |
| 1726444800000 | 194.7733 |
| 1726531200000 | 196.2142 |
| 1726617600000 | 195.8737 |
| 1726704000000 | 196.7803 |
| 1726790400000 | 195.9767 |
| 1727049600000 | 196.1576 |
| 1727136000000 | 196.6516 |
| 1727222400000 | 195.8534 |
| 1727308800000 | 196.833 |
| 1727395200000 | 197.7396 |
| 1727654400000 | 196.5286 |
| 1727740800000 | 196.1986 |
| 1727827200000 | 195.7397 |
| 1727913600000 | 194.5213 |
| 1728000000000 | 195.9247 |
| 1728259200000 | 195.5729 |
| 1728345600000 | 194.508 |
| 1728432000000 | 195.6549 |
| 1728518400000 | 195.9081 |
| 1728604800000 | 196.7956 |
| 1728864000000 | 197.8144 |
| 1728950400000 | 198.3317 |
| 1729036800000 | 199.7455 |
| 1729123200000 | 200.9377 |
| 1729209600000 | 201.0817 |
| 1729468800000 | 199.677 |
| 1729555200000 | 198.9237 |
| 1729641600000 | 199.0171 |
| 1729728000000 | 198.6613 |
| 1729814400000 | 198.0405 |
| 1730073600000 | 198.6352 |
| 1730160000000 | 197.834 |
| 1730246400000 | 195.6455 |
| 1730332800000 | 193.0688 |
| 1730419200000 | 194.5225 |
| 1730678400000 | 194.381 |
| 1730764800000 | 195.2499 |
| 1730851200000 | 194.4058 |
| 1730937600000 | 194.7495 |
| 1731024000000 | 194.7475 |
| 1731283200000 | 197.0208 |
| 1731369600000 | 193.7246 |
| 1731456000000 | 192.9011 |
| 1731542400000 | 195.2687 |
| 1731628800000 | 196.3958 |
| 1731888000000 | 196.4034 |
| 1731974400000 | 195.9095 |
| 1732060800000 | 195.9326 |
| 1732147200000 | 196.7534 |
| 1732233600000 | 198.6175 |
| 1732492800000 | 198.1772 |
| 1732579200000 | 197.138 |
| 1732665600000 | 196.8376 |
| 1732752000000 | 197.7135 |
| 1732838400000 | 197.8602 |
| 1733097600000 | 197.5646 |
| 1733184000000 | 197.0341 |
| 1733270400000 | 197.3906 |
| 1733356800000 | 199.1536 |
| 1733443200000 | 198.6256 |
| 1733702400000 | 198.0233 |
| 1733788800000 | 197.9252 |
| 1733875200000 | 197.2152 |
| 1733961600000 | 196.6043 |
| 1734048000000 | 195.7571 |
| 1734307200000 | 194.1354 |
| 1734393600000 | 192.4195 |
| 1734480000000 | 190.7394 |
| 1734566400000 | 189.8079 |
| 1734652800000 | 189.443 |
| 1734912000000 | 189.9818 |
| 1734998400000 | 190.6548 |
| 1735257600000 | 192.0079 |
| 1735516800000 | 191.9064 |
| 1735603200000 | 192.6791 |
| 1735776000000 | 194.1994 |
| 1735862400000 | 193.9785 |
| 1736121600000 | 194.2067 |
| 1736208000000 | 194.4775 |
| 1736294400000 | 193.7541 |
| 1736380800000 | 193.7307 |
| 1736467200000 | 192.2459 |
| 1736726400000 | 193.5761 |
| 1736812800000 | 193.9356 |
| 1736899200000 | 197.5447 |
| 1736985600000 | 198.5345 |
| 1737072000000 | 200.2119 |
| 1737331200000 | 199.7876 |
| 1737417600000 | 200.1526 |
| 1737504000000 | 197.8908 |
| 1737590400000 | 199.0138 |
| 1737676800000 | 198.9918 |
| 1737936000000 | 200.6603 |
| 1738022400000 | 201.6287 |
| 1738108800000 | 202.544 |
| 1738195200000 | 203.4726 |
| 1738281600000 | 203.5706 |
| 1738540800000 | 201.8613 |
| 1738627200000 | 202.1108 |
| 1738713600000 | 202.9336 |
| 1738800000000 | 205.698 |
| 1738886400000 | 206.0572 |
| 1739145600000 | 207.5102 |
| 1739232000000 | 207.8193 |
| 1739318400000 | 208.6221 |
| 1739404800000 | 209.3582 |
| 1739491200000 | 209.4116 |
| 1739750400000 | 209.9512 |
| 1739836800000 | 211.2771 |
| 1739923200000 | 210.457 |
| 1740009600000 | 210.0205 |
| 1740096000000 | 210.8416 |
| 1740355200000 | 211.9903 |
| 1740441600000 | 213.7576 |
| 1740528000000 | 215.2692 |
| 1740614400000 | 214.2221 |
| 1740700800000 | 214.1271 |
| 1740960000000 | 214.7687 |
| 1741046400000 | 208.7503 |
| 1741132800000 | 209.1137 |
| 1741219200000 | 211.9724 |
| 1741305600000 | 212.1676 |
| 1741564800000 | 212.3405 |
| 1741651200000 | 209.4481 |
| 1741737600000 | 209.2435 |
| 1741824000000 | 209.3501 |
| 1741910400000 | 210.8138 |
| 1742169600000 | 212.5387 |
| 1742256000000 | 213.9688 |
| 1742342400000 | 214.4574 |
| 1742428800000 | 213.9617 |
| 1742515200000 | 212.8045 |
| 1742774400000 | 212.8583 |
| 1742860800000 | 214.0319 |
| 1742947200000 | 214.1499 |
| 1743033600000 | 213.6222 |
| 1743120000000 | 212.75 |
| 1743379200000 | 210.6918 |
| 1743465600000 | 212.611 |
| 1743552000000 | 212.1452 |
| 1743638400000 | 207.3805 |
| 1743724800000 | 197.0564 |
| 1743984000000 | 189.1566 |
| 1744070400000 | 190.3577 |
| 1744156800000 | 188.7117 |
| 1744243200000 | 190.0401 |
| 1744329600000 | 190.0339 |
| 1744588800000 | 191.7454 |
| 1744675200000 | 192.7649 |
| 1744761600000 | 192.9675 |
| 1744848000000 | 193.3583 |
| 1745280000000 | 193.7454 |
| 1745366400000 | 194.6254 |
| 1745452800000 | 194.7634 |
| 1745539200000 | 194.9254 |
| 1745798400000 | 195.606 |
| 1745884800000 | 196.1499 |
| 1745971200000 | 196.2315 |
| 1746057600000 | 196.4608 |
| 1746144000000 | 196.9715 |
| 1746403200000 | 196.9408 |
| 1746489600000 | 197.1605 |
| 1746576000000 | 197.262 |
| 1746662400000 | 197.1844 |
| 1746748800000 | 197.895 |
| 1747008000000 | 199.0675 |
| 1747094400000 | 199.1796 |
| 1747180800000 | 199.3574 |
| 1747267200000 | 199.6516 |
| 1747353600000 | 200.4257 |
| 1747612800000 | 199.9264 |
| 1747699200000 | 200.9524 |
| 1747785600000 | 200.6839 |
| 1747872000000 | 200.4285 |
| 1747958400000 | 199.7985 |
| 1748217600000 | 200.2096 |
| 1748304000000 | 200.6607 |
| 1748390400000 | 200.4108 |
| 1748476800000 | 200.4241 |
| 1748563200000 | 200.7632 |
| iSTOXX Global ESG Select 50 Risk Control 10% RV | iSTOXX Global ESG Select 50 | |
|---|---|---|
| 2018 | -9.0633340005083 | -9.2538409594093 |
| 2019 | 2.5277666728457 | 19.112403330966 |
| 2020 | -6.7457738471973 | -8.2434023226786 |
| 2021 | 12.967723560946 | 25.864774140843 |
| 2022 | -8.3410292926174 | -8.9234232737268 |
| 2023 | 6.0829232095979 | 9.6493059794663 |
| 2024 | 2.0257798200451 | 5.2716430113372 |
| 2025 | 11.702362485617 | 27.339396190121 |
Methodology
The iSTOXX® Global ESG Select 50 Index uses the STOXX Global ESG Leaders Index as an underlying to select the top dividend payers of each regions (Europe, North America, Asia/Pacific) while applying constrains on the minimum/maximum numbers of stocks per regions and industries. The selected companies are weighted according to the inverse of their 12-month historical volatility in EUR (with a minimum weight of 0.5% and a maximum of 4%).
Global ESG Leaders Index provides access to global sustainability leaders through a quantitative selection process in the following areas: environmental, social and governance. The index consists of three subindices which roll into the STOXX Global ESG Leaders index. The three subindices are: STOXX® Global ESG Environment Leaders, STOXX® Global ESG Social Leaders and STOXX® Global ESG Governance Leaders Indices.
The iSTOXX Global ESG Select 50 Risk Control 10% RV indices are designed to control the risk profile of the underlying iSTOXX Global ESG Select 50 Indices. The STOXX Risk Control indices reflect a 10% target volatility strategy. This strategy involves a shift between a risk-free money market investment and a risky portfolio. The allocations of each STOXX Risk Control Indices are determined on the basis of the realized volatility of the underlying index.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Total Return - P EUR | CH0296288944 | SXES1TP | SXES1TP INDEX | .SXES1TP |
| Total Return - GR EUR | CH0296289082 | SXES1TGR | nan | .SXES1TGR |
| Total Return - NR EUR | CH0296289066 | SXES1TR | nan | .SXES1TR |
Quick Facts
| Weighting | Rebalancing: daily |
| Calculation/distribution | Real-time for the price versions, end of day for the others |
| Calculation hours | 09:00 to 22:30 CET for the real-time versions, 22:30 CET for the others |
| Base value/base date | 100 as of Jul. 20, 2004 |
| History | Available from Jul. 20, 2004 |
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.