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 | 4.2 | 7.9 | 13.6 | 19.7 | 29.5 | N/A | N/A | 13.8 | 6.2 | 5.4 |
| iSTOXX Global ESG Select 50 | 4.0 | 7.7 | 13.8 | 28.8 | 63.1 | N/A | N/A | 14.0 | 8.9 | 10.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | 9.7 | 10.2 | 10.3 | N/A | N/A | 0.9 | 0.4 | 0.4 |
| iSTOXX Global ESG Select 50 | N/A | N/A | 10.0 | 12.5 | 19.4 | N/A | N/A | 0.9 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 0.5 | 1.1 | 1.4 | 3.4 | 12.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.1 | 1.1 | 1.0 | 0.8 | 0.4 | 4.7 | 0.3 | -0.2 | -0.8 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - NR), all data as of July 31, 2024
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 | 98.62934 |
| 1090540800000 | 99.00467 |
| 1090800000000 | 98.51143 |
| 1090886400000 | 99.41578 |
| 1090972800000 | 99.86788 |
| 1091059200000 | 100.45733 |
| 1091145600000 | 101.32185 |
| 1091404800000 | 101.80143 |
| 1091491200000 | 102.11946 |
| 1091577600000 | 101.36684 |
| 1091664000000 | 100.86029 |
| 1091750400000 | 98.6025 |
| 1092009600000 | 97.9287 |
| 1092096000000 | 98.43875 |
| 1092182400000 | 98.6982 |
| 1092268800000 | 98.39666 |
| 1092355200000 | 97.91247 |
| 1092614400000 | 98.67519 |
| 1092700800000 | 98.76671 |
| 1092787200000 | 99.49233 |
| 1092873600000 | 99.64946 |
| 1092960000000 | 100.11172 |
| 1093219200000 | 101.3627 |
| 1093305600000 | 101.80696 |
| 1093392000000 | 102.28591 |
| 1093478400000 | 102.77659 |
| 1093564800000 | 103.5933 |
| 1093824000000 | 103.26521 |
| 1093910400000 | 102.66582 |
| 1093996800000 | 103.30195 |
| 1094083200000 | 103.62691 |
| 1094169600000 | 104.47393 |
| 1094428800000 | 104.57746 |
| 1094515200000 | 104.78572 |
| 1094601600000 | 104.34421 |
| 1094688000000 | 103.60684 |
| 1094774400000 | 103.29975 |
| 1095033600000 | 104.01275 |
| 1095120000000 | 104.06851 |
| 1095206400000 | 103.8566 |
| 1095292800000 | 104.96509 |
| 1095379200000 | 105.31461 |
| 1095638400000 | 104.82898 |
| 1095724800000 | 104.91504 |
| 1095811200000 | 104.74565 |
| 1095897600000 | 104.25167 |
| 1095984000000 | 104.57033 |
| 1096243200000 | 103.68729 |
| 1096329600000 | 104.67805 |
| 1096416000000 | 105.51855 |
| 1096502400000 | 105.20795 |
| 1096588800000 | 107.24803 |
| 1096848000000 | 108.40798 |
| 1096934400000 | 108.59101 |
| 1097020800000 | 108.60232 |
| 1097107200000 | 108.3649 |
| 1097193600000 | 107.91557 |
| 1097452800000 | 108.08182 |
| 1097539200000 | 107.93087 |
| 1097625600000 | 108.28648 |
| 1097712000000 | 107.78823 |
| 1097798400000 | 107.74196 |
| 1098057600000 | 106.67717 |
| 1098144000000 | 107.72589 |
| 1098230400000 | 106.99495 |
| 1098316800000 | 107.56885 |
| 1098403200000 | 107.55224 |
| 1098662400000 | 105.90635 |
| 1098748800000 | 106.50574 |
| 1098835200000 | 107.83523 |
| 1098921600000 | 108.58228 |
| 1099008000000 | 109.06393 |
| 1099267200000 | 109.9865 |
| 1099353600000 | 110.49078 |
| 1099440000000 | 110.96633 |
| 1099526400000 | 110.78144 |
| 1099612800000 | 110.90441 |
| 1099872000000 | 110.62226 |
| 1099958400000 | 110.72459 |
| 1100044800000 | 110.92356 |
| 1100131200000 | 112.07549 |
| 1100217600000 | 112.38538 |
| 1100476800000 | 112.55233 |
| 1100563200000 | 111.97088 |
| 1100649600000 | 112.4912 |
| 1100736000000 | 112.40144 |
| 1100822400000 | 111.50938 |
| 1101081600000 | 111.39891 |
| 1101168000000 | 111.52981 |
| 1101254400000 | 111.51238 |
| 1101340800000 | 112.0771 |
| 1101427200000 | 112.11962 |
| 1101686400000 | 111.61684 |
| 1101772800000 | 110.96411 |
| 1101859200000 | 112.28337 |
| 1101945600000 | 112.77985 |
| 1102032000000 | 112.40102 |
| 1102291200000 | 111.81102 |
| 1102377600000 | 112.17673 |
| 1102464000000 | 111.84666 |
| 1102550400000 | 111.37532 |
| 1102636800000 | 112.13524 |
| 1102896000000 | 112.56225 |
| 1102982400000 | 112.65264 |
| 1103068800000 | 112.88376 |
| 1103155200000 | 113.64695 |
| 1103241600000 | 113.28289 |
| 1103500800000 | 113.67985 |
| 1103587200000 | 113.78618 |
| 1103673600000 | 114.37876 |
| 1103760000000 | 114.0925 |
| 1103846400000 | 114.37162 |
| 1104105600000 | 114.20416 |
| 1104192000000 | 114.42053 |
| 1104278400000 | 114.11856 |
| 1104364800000 | 114.52325 |
| 1104451200000 | 115.08561 |
| 1104710400000 | 115.6893 |
| 1104796800000 | 116.53731 |
| 1104883200000 | 115.50654 |
| 1104969600000 | 115.66072 |
| 1105056000000 | 116.93427 |
| 1105315200000 | 116.82904 |
| 1105401600000 | 115.87663 |
| 1105488000000 | 114.95841 |
| 1105574400000 | 115.48988 |
| 1105660800000 | 116.06941 |
| 1105920000000 | 116.54841 |
| 1106006400000 | 116.84522 |
| 1106092800000 | 116.82598 |
| 1106179200000 | 116.44305 |
| 1106265600000 | 116.29748 |
| 1106524800000 | 115.87677 |
| 1106611200000 | 116.72488 |
| 1106697600000 | 116.95856 |
| 1106784000000 | 117.57198 |
| 1106870400000 | 117.07738 |
| 1107129600000 | 118.26953 |
| 1107216000000 | 119.28198 |
| 1107302400000 | 119.58094 |
| 1107388800000 | 119.67304 |
| 1107475200000 | 120.60971 |
| 1107734400000 | 121.98906 |
| 1107820800000 | 122.06567 |
| 1107907200000 | 122.27061 |
| 1107993600000 | 122.90893 |
| 1108080000000 | 123.85376 |
| 1108339200000 | 123.87513 |
| 1108425600000 | 124.43556 |
| 1108512000000 | 123.70564 |
| 1108598400000 | 123.73424 |
| 1108684800000 | 123.44068 |
| 1108944000000 | 122.46414 |
| 1109030400000 | 120.87145 |
| 1109116800000 | 120.02091 |
| 1109203200000 | 119.61882 |
| 1109289600000 | 121.92447 |
| 1109548800000 | 121.96187 |
| 1109635200000 | 122.82373 |
| 1109721600000 | 122.62135 |
| 1109808000000 | 122.72959 |
| 1109894400000 | 123.88828 |
| 1110153600000 | 124.20891 |
| 1110240000000 | 123.26566 |
| 1110326400000 | 122.3929 |
| 1110412800000 | 121.45582 |
| 1110499200000 | 121.25496 |
| 1110758400000 | 121.58541 |
| 1110844800000 | 122.77738 |
| 1110931200000 | 121.1707 |
| 1111017600000 | 121.62162 |
| 1111104000000 | 121.759 |
| 1111363200000 | 121.66512 |
| 1111449600000 | 121.54567 |
| 1111536000000 | 121.44938 |
| 1111622400000 | 122.28145 |
| 1112054400000 | 122.32661 |
| 1112140800000 | 122.36824 |
| 1112227200000 | 122.43884 |
| 1112313600000 | 123.07043 |
| 1112572800000 | 122.74847 |
| 1112659200000 | 124.09591 |
| 1112745600000 | 124.4766 |
| 1112832000000 | 124.77924 |
| 1112918400000 | 125.38617 |
| 1113177600000 | 124.73735 |
| 1113264000000 | 125.12079 |
| 1113350400000 | 125.63376 |
| 1113436800000 | 125.20976 |
| 1113523200000 | 122.34795 |
| 1113782400000 | 119.46918 |
| 1113868800000 | 120.16502 |
| 1113955200000 | 119.69402 |
| 1114041600000 | 119.75678 |
| 1114128000000 | 120.55496 |
| 1114387200000 | 121.24006 |
| 1114473600000 | 120.63355 |
| 1114560000000 | 119.90895 |
| 1114646400000 | 120.0764 |
| 1114732800000 | 120.47202 |
| 1114992000000 | 121.06017 |
| 1115078400000 | 121.30472 |
| 1115164800000 | 121.50679 |
| 1115251200000 | 121.96418 |
| 1115337600000 | 122.63275 |
| 1115596800000 | 122.61564 |
| 1115683200000 | 121.39132 |
| 1115769600000 | 121.61154 |
| 1115856000000 | 122.40402 |
| 1115942400000 | 122.31266 |
| 1116201600000 | 122.16219 |
| 1116288000000 | 122.08131 |
| 1116374400000 | 124.03739 |
| 1116460800000 | 125.09238 |
| 1116547200000 | 125.51447 |
| 1116806400000 | 126.08139 |
| 1116892800000 | 125.95783 |
| 1116979200000 | 125.26654 |
| 1117065600000 | 125.69748 |
| 1117152000000 | 125.52537 |
| 1117411200000 | 126.31076 |
| 1117497600000 | 126.06643 |
| 1117584000000 | 128.01603 |
| 1117670400000 | 127.61446 |
| 1117756800000 | 127.5843 |
| 1118016000000 | 127.29587 |
| 1118102400000 | 128.75426 |
| 1118188800000 | 128.55586 |
| 1118275200000 | 128.79628 |
| 1118361600000 | 129.45754 |
| 1118620800000 | 130.13565 |
| 1118707200000 | 130.61128 |
| 1118793600000 | 130.38209 |
| 1118880000000 | 131.04017 |
| 1118966400000 | 130.69653 |
| 1119225600000 | 130.88383 |
| 1119312000000 | 131.15997 |
| 1119398400000 | 131.96133 |
| 1119484800000 | 132.58909 |
| 1119571200000 | 130.91496 |
| 1119830400000 | 129.08159 |
| 1119916800000 | 131.03966 |
| 1120003200000 | 131.74874 |
| 1120089600000 | 131.96439 |
| 1120176000000 | 132.95321 |
| 1120435200000 | 133.04553 |
| 1120521600000 | 132.2535 |
| 1120608000000 | 132.27659 |
| 1120694400000 | 130.01695 |
| 1120780800000 | 131.83028 |
| 1121040000000 | 132.11936 |
| 1121126400000 | 131.81946 |
| 1121212800000 | 132.16843 |
| 1121299200000 | 132.45553 |
| 1121385600000 | 132.73976 |
| 1121644800000 | 132.65348 |
| 1121731200000 | 133.24027 |
| 1121817600000 | 133.01226 |
| 1121904000000 | 133.1758 |
| 1121990400000 | 133.53178 |
| 1122249600000 | 133.9447 |
| 1122336000000 | 134.61172 |
| 1122422400000 | 135.17342 |
| 1122508800000 | 135.15889 |
| 1122595200000 | 134.90993 |
| 1122854400000 | 134.60302 |
| 1122940800000 | 135.5866 |
| 1123027200000 | 134.557 |
| 1123113600000 | 133.10491 |
| 1123200000000 | 132.26199 |
| 1123459200000 | 132.56545 |
| 1123545600000 | 133.07434 |
| 1123632000000 | 134.26578 |
| 1123718400000 | 134.2107 |
| 1123804800000 | 133.91328 |
| 1124064000000 | 134.15889 |
| 1124150400000 | 134.30451 |
| 1124236800000 | 133.84015 |
| 1124323200000 | 133.43847 |
| 1124409600000 | 134.74936 |
| 1124668800000 | 134.89758 |
| 1124755200000 | 134.13629 |
| 1124841600000 | 133.3512 |
| 1124928000000 | 132.99458 |
| 1125014400000 | 132.12578 |
| 1125273600000 | 132.5301 |
| 1125360000000 | 132.62818 |
| 1125446400000 | 133.99063 |
| 1125532800000 | 134.32298 |
| 1125619200000 | 133.90562 |
| 1125878400000 | 134.77639 |
| 1125964800000 | 136.20585 |
| 1126051200000 | 136.58837 |
| 1126137600000 | 136.60023 |
| 1126224000000 | 136.88572 |
| 1126483200000 | 137.3589 |
| 1126569600000 | 136.86655 |
| 1126656000000 | 137.52409 |
| 1126742400000 | 137.47529 |
| 1126828800000 | 138.37699 |
| 1127088000000 | 138.78407 |
| 1127174400000 | 139.50307 |
| 1127260800000 | 138.76142 |
| 1127347200000 | 138.20259 |
| 1127433600000 | 139.10581 |
| 1127692800000 | 140.71122 |
| 1127779200000 | 140.77205 |
| 1127865600000 | 140.78423 |
| 1127952000000 | 141.06195 |
| 1128038400000 | 140.89942 |
| 1128297600000 | 142.62778 |
| 1128384000000 | 141.83657 |
| 1128470400000 | 139.3875 |
| 1128556800000 | 136.33289 |
| 1128643200000 | 135.77751 |
| 1128902400000 | 136.39597 |
| 1128988800000 | 135.98912 |
| 1129075200000 | 135.23675 |
| 1129161600000 | 134.49341 |
| 1129248000000 | 134.57688 |
| 1129507200000 | 134.67087 |
| 1129593600000 | 134.2311 |
| 1129680000000 | 132.43351 |
| 1129766400000 | 132.45779 |
| 1129852800000 | 131.84861 |
| 1130112000000 | 133.30132 |
| 1130198400000 | 132.79954 |
| 1130284800000 | 132.9721 |
| 1130371200000 | 131.4022 |
| 1130457600000 | 132.05354 |
| 1130716800000 | 134.83648 |
| 1130803200000 | 134.67792 |
| 1130889600000 | 134.54002 |
| 1130976000000 | 135.82384 |
| 1131062400000 | 136.58998 |
| 1131321600000 | 136.86791 |
| 1131408000000 | 136.88776 |
| 1131494400000 | 137.24921 |
| 1131580800000 | 137.51326 |
| 1131667200000 | 138.87134 |
| 1131926400000 | 138.68696 |
| 1132012800000 | 138.42233 |
| 1132099200000 | 138.56408 |
| 1132185600000 | 138.84491 |
| 1132272000000 | 139.20829 |
| 1132531200000 | 139.38384 |
| 1132617600000 | 139.75681 |
| 1132704000000 | 140.49863 |
| 1132790400000 | 140.72474 |
| 1132876800000 | 141.0629 |
| 1133136000000 | 140.25654 |
| 1133222400000 | 140.71135 |
| 1133308800000 | 139.79781 |
| 1133395200000 | 140.89692 |
| 1133481600000 | 142.00928 |
| 1133740800000 | 141.24488 |
| 1133827200000 | 141.55675 |
| 1133913600000 | 141.79166 |
| 1134000000000 | 140.99008 |
| 1134086400000 | 141.02639 |
| 1134345600000 | 140.95671 |
| 1134432000000 | 140.94199 |
| 1134518400000 | 140.69177 |
| 1134604800000 | 141.06079 |
| 1134691200000 | 141.77217 |
| 1134950400000 | 141.58675 |
| 1135036800000 | 142.23432 |
| 1135123200000 | 143.83201 |
| 1135209600000 | 143.24856 |
| 1135296000000 | 143.40211 |
| 1135641600000 | 143.25364 |
| 1135728000000 | 143.44544 |
| 1135814400000 | 144.11976 |
| 1135900800000 | 143.75818 |
| 1136160000000 | 144.03894 |
| 1136246400000 | 143.8892 |
| 1136332800000 | 145.24868 |
| 1136419200000 | 144.83838 |
| 1136505600000 | 145.58258 |
| 1136764800000 | 146.75524 |
| 1136851200000 | 146.3561 |
| 1136937600000 | 147.43615 |
| 1137024000000 | 147.20522 |
| 1137110400000 | 145.7917 |
| 1137369600000 | 146.03826 |
| 1137456000000 | 144.93962 |
| 1137542400000 | 143.38308 |
| 1137628800000 | 144.065 |
| 1137715200000 | 143.34814 |
| 1137974400000 | 142.35141 |
| 1138060800000 | 141.47492 |
| 1138147200000 | 143.12094 |
| 1138233600000 | 144.58823 |
| 1138320000000 | 146.14996 |
| 1138579200000 | 146.0825 |
| 1138665600000 | 146.01042 |
| 1138752000000 | 148.06615 |
| 1138838400000 | 146.89671 |
| 1138924800000 | 146.99268 |
| 1139184000000 | 147.36358 |
| 1139270400000 | 147.67222 |
| 1139356800000 | 147.72162 |
| 1139443200000 | 148.92678 |
| 1139529600000 | 148.85686 |
| 1139788800000 | 149.34954 |
| 1139875200000 | 149.93086 |
| 1139961600000 | 150.36233 |
| 1140048000000 | 150.67223 |
| 1140134400000 | 151.01361 |
| 1140393600000 | 151.61386 |
| 1140480000000 | 152.95252 |
| 1140566400000 | 154.1769 |
| 1140652800000 | 153.64288 |
| 1140739200000 | 154.32407 |
| 1140998400000 | 155.19937 |
| 1141084800000 | 153.65431 |
| 1141171200000 | 153.81555 |
| 1141257600000 | 152.62084 |
| 1141344000000 | 152.92569 |
| 1141603200000 | 154.27168 |
| 1141689600000 | 154.28252 |
| 1141776000000 | 153.72131 |
| 1141862400000 | 155.03611 |
| 1141948800000 | 156.13258 |
| 1142208000000 | 157.46223 |
| 1142294400000 | 157.92562 |
| 1142380800000 | 158.17708 |
| 1142467200000 | 157.32539 |
| 1142553600000 | 156.7351 |
| 1142812800000 | 156.75232 |
| 1142899200000 | 157.46604 |
| 1142985600000 | 158.14111 |
| 1143072000000 | 158.71724 |
| 1143158400000 | 159.06038 |
| 1143417600000 | 157.6244 |
| 1143504000000 | 155.86731 |
| 1143590400000 | 157.51714 |
| 1143676800000 | 157.55992 |
| 1143763200000 | 156.65427 |
| 1144022400000 | 157.41207 |
| 1144108800000 | 155.5434 |
| 1144195200000 | 156.58565 |
| 1144281600000 | 157.6666 |
| 1144368000000 | 158.00041 |
| 1144627200000 | 158.59066 |
| 1144713600000 | 156.6079 |
| 1144800000000 | 155.8979 |
| 1144886400000 | 156.00002 |
| 1145318400000 | 155.62181 |
| 1145404800000 | 157.40525 |
| 1145491200000 | 158.14901 |
| 1145577600000 | 158.98837 |
| 1145836800000 | 158.39094 |
| 1145923200000 | 157.9759 |
| 1146009600000 | 158.60358 |
| 1146096000000 | 157.86768 |
| 1146182400000 | 156.90366 |
| 1146441600000 | 157.01146 |
| 1146528000000 | 157.56963 |
| 1146614400000 | 157.3824 |
| 1146700800000 | 157.34677 |
| 1146787200000 | 158.79357 |
| 1147046400000 | 159.68351 |
| 1147132800000 | 160.21112 |
| 1147219200000 | 159.39658 |
| 1147305600000 | 157.40501 |
| 1147392000000 | 154.26261 |
| 1147651200000 | 153.65538 |
| 1147737600000 | 154.24653 |
| 1147824000000 | 151.41957 |
| 1147910400000 | 149.9617 |
| 1147996800000 | 150.3508 |
| 1148256000000 | 147.9161 |
| 1148342400000 | 149.20107 |
| 1148428800000 | 149.1905 |
| 1148515200000 | 150.18013 |
| 1148601600000 | 151.87347 |
| 1148860800000 | 151.88762 |
| 1148947200000 | 149.73588 |
| 1149033600000 | 150.22828 |
| 1149120000000 | 151.0331 |
| 1149206400000 | 151.30437 |
| 1149465600000 | 150.66378 |
| 1149552000000 | 149.92462 |
| 1149638400000 | 150.68247 |
| 1149724800000 | 149.4433 |
| 1149811200000 | 150.76419 |
| 1150070400000 | 150.36615 |
| 1150156800000 | 148.2787 |
| 1150243200000 | 147.77477 |
| 1150329600000 | 149.02008 |
| 1150416000000 | 148.81766 |
| 1150675200000 | 149.15891 |
| 1150761600000 | 149.0983 |
| 1150848000000 | 149.19982 |
| 1150934400000 | 150.02094 |
| 1151020800000 | 149.94518 |
| 1151280000000 | 149.70969 |
| 1151366400000 | 149.02762 |
| 1151452800000 | 149.22451 |
| 1151539200000 | 151.36745 |
| 1151625600000 | 152.47961 |
| 1151884800000 | 153.05919 |
| 1151971200000 | 153.50182 |
| 1152057600000 | 152.76766 |
| 1152144000000 | 153.26339 |
| 1152230400000 | 152.99885 |
| 1152489600000 | 153.58022 |
| 1152576000000 | 152.90779 |
| 1152662400000 | 153.06537 |
| 1152748800000 | 151.42406 |
| 1152835200000 | 150.11688 |
| 1153094400000 | 150.1191 |
| 1153180800000 | 150.27701 |
| 1153267200000 | 151.87604 |
| 1153353600000 | 152.43879 |
| 1153440000000 | 151.79516 |
| 1153699200000 | 153.56607 |
| 1153785600000 | 153.84963 |
| 1153872000000 | 154.14785 |
| 1153958400000 | 154.76626 |
| 1154044800000 | 155.31663 |
| 1154304000000 | 154.87319 |
| 1154390400000 | 154.44884 |
| 1154476800000 | 155.55995 |
| 1154563200000 | 155.27763 |
| 1154649600000 | 155.98484 |
| 1154908800000 | 155.29485 |
| 1154995200000 | 155.51236 |
| 1155081600000 | 155.75212 |
| 1155168000000 | 155.35446 |
| 1155254400000 | 155.29093 |
| 1155513600000 | 156.46641 |
| 1155600000000 | 157.23057 |
| 1155686400000 | 157.66258 |
| 1155772800000 | 157.8494 |
| 1155859200000 | 157.61669 |
| 1156118400000 | 157.45843 |
| 1156204800000 | 158.49232 |
| 1156291200000 | 158.36453 |
| 1156377600000 | 158.77321 |
| 1156464000000 | 159.06426 |
| 1156723200000 | 159.70095 |
| 1156809600000 | 160.46852 |
| 1156896000000 | 160.89344 |
| 1156982400000 | 160.7563 |
| 1157068800000 | 161.17495 |
| 1157328000000 | 161.80747 |
| 1157414400000 | 161.83052 |
| 1157500800000 | 160.78444 |
| 1157587200000 | 160.01571 |
| 1157673600000 | 161.00062 |
| 1157932800000 | 160.53097 |
| 1158019200000 | 162.38141 |
| 1158105600000 | 163.06851 |
| 1158192000000 | 163.14582 |
| 1158278400000 | 163.63642 |
| 1158537600000 | 163.43114 |
| 1158624000000 | 162.76308 |
| 1158710400000 | 164.23823 |
| 1158796800000 | 164.79471 |
| 1158883200000 | 162.32276 |
| 1159142400000 | 162.94717 |
| 1159228800000 | 164.84311 |
| 1159315200000 | 166.00831 |
| 1159401600000 | 166.26496 |
| 1159488000000 | 166.55239 |
| 1159747200000 | 166.3445 |
| 1159833600000 | 166.78788 |
| 1159920000000 | 168.20686 |
| 1160006400000 | 169.39884 |
| 1160092800000 | 169.67496 |
| 1160352000000 | 169.61295 |
| 1160438400000 | 170.48637 |
| 1160524800000 | 171.00093 |
| 1160611200000 | 171.90112 |
| 1160697600000 | 172.62971 |
| 1160956800000 | 173.13937 |
| 1161043200000 | 171.52119 |
| 1161129600000 | 173.36286 |
| 1161216000000 | 173.11909 |
| 1161302400000 | 173.72223 |
| 1161561600000 | 174.4373 |
| 1161648000000 | 175.26601 |
| 1161734400000 | 176.17315 |
| 1161820800000 | 176.65651 |
| 1161907200000 | 176.55378 |
| 1162166400000 | 176.63855 |
| 1162252800000 | 176.70498 |
| 1162339200000 | 176.90251 |
| 1162425600000 | 176.47051 |
| 1162512000000 | 176.85261 |
| 1162771200000 | 178.78836 |
| 1162857600000 | 179.01265 |
| 1162944000000 | 179.62978 |
| 1163030400000 | 178.6559 |
| 1163116800000 | 178.54219 |
| 1163376000000 | 179.55936 |
| 1163462400000 | 180.34604 |
| 1163548800000 | 181.68305 |
| 1163635200000 | 182.81893 |
| 1163721600000 | 181.76959 |
| 1163980800000 | 181.66778 |
| 1164067200000 | 182.29615 |
| 1164153600000 | 182.03324 |
| 1164240000000 | 182.21956 |
| 1164326400000 | 180.31289 |
| 1164585600000 | 176.5476 |
| 1164672000000 | 175.02193 |
| 1164758400000 | 178.8612 |
| 1164844800000 | 177.60917 |
| 1164931200000 | 176.57318 |
| 1165190400000 | 177.53173 |
| 1165276800000 | 178.22346 |
| 1165363200000 | 178.03886 |
| 1165449600000 | 179.13712 |
| 1165536000000 | 179.32448 |
| 1165795200000 | 180.44876 |
| 1165881600000 | 181.24794 |
| 1165968000000 | 182.79687 |
| 1166054400000 | 184.28238 |
| 1166140800000 | 185.44785 |
| 1166400000000 | 185.56492 |
| 1166486400000 | 184.31038 |
| 1166572800000 | 185.29524 |
| 1166659200000 | 185.05388 |
| 1166745600000 | 183.96591 |
| 1167177600000 | 185.86249 |
| 1167264000000 | 186.05356 |
| 1167350400000 | 185.36233 |
| 1167696000000 | 186.68261 |
| 1167782400000 | 186.94629 |
| 1167868800000 | 186.45085 |
| 1167955200000 | 185.24598 |
| 1168214400000 | 185.20901 |
| 1168300800000 | 186.45925 |
| 1168387200000 | 185.19232 |
| 1168473600000 | 188.64352 |
| 1168560000000 | 189.37727 |
| 1168819200000 | 190.79628 |
| 1168905600000 | 190.40909 |
| 1168992000000 | 189.83815 |
| 1169078400000 | 190.20905 |
| 1169164800000 | 191.33024 |
| 1169424000000 | 191.16545 |
| 1169510400000 | 190.30815 |
| 1169596800000 | 191.97825 |
| 1169683200000 | 191.23535 |
| 1169769600000 | 190.50842 |
| 1170028800000 | 190.70367 |
| 1170115200000 | 190.72639 |
| 1170201600000 | 190.43203 |
| 1170288000000 | 191.91628 |
| 1170374400000 | 192.59348 |
| 1170633600000 | 192.59319 |
| 1170720000000 | 193.67158 |
| 1170806400000 | 194.20751 |
| 1170892800000 | 193.16017 |
| 1170979200000 | 194.38192 |
| 1171238400000 | 193.00757 |
| 1171324800000 | 193.96166 |
| 1171411200000 | 194.55791 |
| 1171497600000 | 194.28095 |
| 1171584000000 | 194.05979 |
| 1171843200000 | 195.233 |
| 1171929600000 | 194.41491 |
| 1172016000000 | 193.04668 |
| 1172102400000 | 193.92096 |
| 1172188800000 | 193.94404 |
| 1172448000000 | 195.12435 |
| 1172534400000 | 187.90775 |
| 1172620800000 | 184.42945 |
| 1172707200000 | 182.18103 |
| 1172793600000 | 181.86008 |
| 1173052800000 | 180.27863 |
| 1173139200000 | 181.49488 |
| 1173225600000 | 182.18089 |
| 1173312000000 | 183.74571 |
| 1173398400000 | 184.28369 |
| 1173657600000 | 183.81234 |
| 1173744000000 | 182.2921 |
| 1173830400000 | 179.62317 |
| 1173916800000 | 182.18354 |
| 1174003200000 | 182.27184 |
| 1174262400000 | 183.4121 |
| 1174348800000 | 184.20187 |
| 1174435200000 | 184.90081 |
| 1174521600000 | 186.0116 |
| 1174608000000 | 186.71334 |
| 1174867200000 | 186.22257 |
| 1174953600000 | 185.54911 |
| 1175040000000 | 185.11469 |
| 1175126400000 | 186.2011 |
| 1175212800000 | 186.65098 |
| 1175472000000 | 187.34606 |
| 1175558400000 | 188.7351 |
| 1175644800000 | 189.19042 |
| 1175731200000 | 188.78595 |
| 1176163200000 | 189.5097 |
| 1176249600000 | 189.26079 |
| 1176336000000 | 188.78739 |
| 1176422400000 | 189.77335 |
| 1176681600000 | 191.08459 |
| 1176768000000 | 191.34752 |
| 1176854400000 | 191.00528 |
| 1176940800000 | 190.55271 |
| 1177027200000 | 191.79093 |
| 1177286400000 | 191.47289 |
| 1177372800000 | 190.24523 |
| 1177459200000 | 191.16633 |
| 1177545600000 | 191.5702 |
| 1177632000000 | 190.79837 |
| 1177891200000 | 190.85283 |
| 1177977600000 | 191.08409 |
| 1178064000000 | 191.5086 |
| 1178150400000 | 192.062 |
| 1178236800000 | 192.74772 |
| 1178496000000 | 193.39056 |
| 1178582400000 | 192.77369 |
| 1178668800000 | 192.64474 |
| 1178755200000 | 191.56903 |
| 1178841600000 | 191.86517 |
| 1179100800000 | 192.27551 |
| 1179187200000 | 192.40886 |
| 1179273600000 | 191.94276 |
| 1179360000000 | 192.51595 |
| 1179446400000 | 193.471 |
| 1179705600000 | 193.93771 |
| 1179792000000 | 194.37799 |
| 1179878400000 | 195.77085 |
| 1179964800000 | 194.46335 |
| 1180051200000 | 193.97877 |
| 1180310400000 | 194.21524 |
| 1180396800000 | 194.59201 |
| 1180483200000 | 195.37062 |
| 1180569600000 | 196.16073 |
| 1180656000000 | 197.72866 |
| 1180915200000 | 197.19935 |
| 1181001600000 | 195.38614 |
| 1181088000000 | 192.70624 |
| 1181174400000 | 190.31029 |
| 1181260800000 | 190.56121 |
| 1181520000000 | 191.31476 |
| 1181606400000 | 190.77539 |
| 1181692800000 | 191.1761 |
| 1181779200000 | 192.89663 |
| 1181865600000 | 195.02712 |
| 1182124800000 | 194.18108 |
| 1182211200000 | 194.0816 |
| 1182297600000 | 193.7627 |
| 1182384000000 | 193.14496 |
| 1182470400000 | 192.13324 |
| 1182729600000 | 190.8823 |
| 1182816000000 | 190.15324 |
| 1182902400000 | 189.47085 |
| 1182988800000 | 190.98345 |
| 1183075200000 | 191.00484 |
| 1183334400000 | 191.25773 |
| 1183420800000 | 191.98938 |
| 1183507200000 | 192.37786 |
| 1183593600000 | 191.79544 |
| 1183680000000 | 191.73906 |
| 1183939200000 | 192.42046 |
| 1184025600000 | 189.09161 |
| 1184112000000 | 188.35965 |
| 1184198400000 | 191.10943 |
| 1184284800000 | 192.12085 |
| 1184544000000 | 192.67301 |
| 1184630400000 | 191.99085 |
| 1184716800000 | 191.26555 |
| 1184803200000 | 192.45895 |
| 1184889600000 | 191.28368 |
| 1185148800000 | 191.7675 |
| 1185235200000 | 189.13635 |
| 1185321600000 | 189.25632 |
| 1185408000000 | 185.1219 |
| 1185494400000 | 182.49691 |
| 1185753600000 | 181.99941 |
| 1185840000000 | 182.60501 |
| 1185926400000 | 181.24043 |
| 1186012800000 | 182.91199 |
| 1186099200000 | 180.54616 |
| 1186358400000 | 180.87919 |
| 1186444800000 | 182.50675 |
| 1186531200000 | 184.41619 |
| 1186617600000 | 183.34579 |
| 1186704000000 | 180.30832 |
| 1186963200000 | 181.50181 |
| 1187049600000 | 180.40324 |
| 1187136000000 | 179.77388 |
| 1187222400000 | 178.12502 |
| 1187308800000 | 179.32625 |
| 1187568000000 | 180.93978 |
| 1187654400000 | 181.28916 |
| 1187740800000 | 182.45033 |
| 1187827200000 | 183.15289 |
| 1187913600000 | 183.41418 |
| 1188172800000 | 183.4595 |
| 1188259200000 | 181.81534 |
| 1188345600000 | 182.61511 |
| 1188432000000 | 183.36539 |
| 1188518400000 | 184.59944 |
| 1188777600000 | 185.00846 |
| 1188864000000 | 185.87274 |
| 1188950400000 | 184.08821 |
| 1189036800000 | 184.15385 |
| 1189123200000 | 182.04071 |
| 1189382400000 | 181.65005 |
| 1189468800000 | 182.84821 |
| 1189555200000 | 183.18612 |
| 1189641600000 | 184.09676 |
| 1189728000000 | 184.22403 |
| 1189987200000 | 183.36255 |
| 1190073600000 | 184.49895 |
| 1190160000000 | 186.72257 |
| 1190246400000 | 185.84864 |
| 1190332800000 | 185.84744 |
| 1190592000000 | 185.7431 |
| 1190678400000 | 184.78949 |
| 1190764800000 | 185.92335 |
| 1190851200000 | 186.58546 |
| 1190937600000 | 186.3233 |
| 1191196800000 | 187.51591 |
| 1191283200000 | 187.99867 |
| 1191369600000 | 188.2354 |
| 1191456000000 | 187.95443 |
| 1191542400000 | 189.03235 |
| 1191801600000 | 188.72079 |
| 1191888000000 | 189.86986 |
| 1191974400000 | 189.63406 |
| 1192060800000 | 189.75637 |
| 1192147200000 | 190.17345 |
| 1192406400000 | 188.28131 |
| 1192492800000 | 187.30304 |
| 1192579200000 | 188.0913 |
| 1192665600000 | 187.2962 |
| 1192752000000 | 186.02087 |
| 1193011200000 | 184.52128 |
| 1193097600000 | 186.16506 |
| 1193184000000 | 186.05464 |
| 1193270400000 | 187.32643 |
| 1193356800000 | 188.4085 |
| 1193616000000 | 189.44353 |
| 1193702400000 | 189.23134 |
| 1193788800000 | 190.76029 |
| 1193875200000 | 188.35837 |
| 1193961600000 | 187.26602 |
| 1194220800000 | 186.6989 |
| 1194307200000 | 187.13621 |
| 1194393600000 | 185.84196 |
| 1194480000000 | 184.38034 |
| 1194566400000 | 181.77179 |
| 1194825600000 | 180.87622 |
| 1194912000000 | 182.09753 |
| 1194998400000 | 182.38876 |
| 1195084800000 | 181.00835 |
| 1195171200000 | 180.86437 |
| 1195430400000 | 179.03321 |
| 1195516800000 | 179.39796 |
| 1195603200000 | 176.43125 |
| 1195689600000 | 177.25546 |
| 1195776000000 | 179.087 |
| 1196035200000 | 178.56727 |
| 1196121600000 | 178.56011 |
| 1196208000000 | 181.18512 |
| 1196294400000 | 181.33887 |
| 1196380800000 | 182.81473 |
| 1196640000000 | 182.64269 |
| 1196726400000 | 180.94837 |
| 1196812800000 | 182.55744 |
| 1196899200000 | 183.08419 |
| 1196985600000 | 183.80191 |
| 1197244800000 | 184.20433 |
| 1197331200000 | 183.4083 |
| 1197417600000 | 183.52176 |
| 1197504000000 | 181.88454 |
| 1197590400000 | 181.99545 |
| 1197849600000 | 180.24796 |
| 1197936000000 | 180.03272 |
| 1198022400000 | 179.62704 |
| 1198108800000 | 179.40621 |
| 1198195200000 | 180.4775 |
| 1198454400000 | 180.97666 |
| 1198713600000 | 180.41924 |
| 1198800000000 | 180.1327 |
| 1199059200000 | 180.42206 |
| 1199232000000 | 179.16724 |
| 1199318400000 | 178.65596 |
| 1199404800000 | 175.98071 |
| 1199664000000 | 175.80131 |
| 1199750400000 | 175.88611 |
| 1199836800000 | 175.05514 |
| 1199923200000 | 174.63623 |
| 1200009600000 | 173.85982 |
| 1200268800000 | 173.74591 |
| 1200355200000 | 171.20744 |
| 1200441600000 | 171.2208 |
| 1200528000000 | 170.79135 |
| 1200614400000 | 169.85144 |
| 1200873600000 | 165.6811 |
| 1200960000000 | 165.9854 |
| 1201046400000 | 164.81026 |
| 1201132800000 | 167.36665 |
| 1201219200000 | 167.84238 |
| 1201478400000 | 167.49295 |
| 1201564800000 | 168.1409 |
| 1201651200000 | 167.49958 |
| 1201737600000 | 167.64837 |
| 1201824000000 | 169.26106 |
| 1202083200000 | 169.64084 |
| 1202169600000 | 167.01758 |
| 1202256000000 | 167.21361 |
| 1202342400000 | 166.4745 |
| 1202428800000 | 166.44055 |
| 1202688000000 | 165.89999 |
| 1202774400000 | 167.36038 |
| 1202860800000 | 167.31703 |
| 1202947200000 | 167.30501 |
| 1203033600000 | 166.30278 |
| 1203292800000 | 167.26788 |
| 1203379200000 | 167.72091 |
| 1203465600000 | 167.13771 |
| 1203552000000 | 167.19787 |
| 1203638400000 | 166.42074 |
| 1203897600000 | 168.02367 |
| 1203984000000 | 169.18441 |
| 1204070400000 | 168.61959 |
| 1204156800000 | 167.33671 |
| 1204243200000 | 165.81937 |
| 1204502400000 | 164.25971 |
| 1204588800000 | 163.19009 |
| 1204675200000 | 164.3592 |
| 1204761600000 | 162.89226 |
| 1204848000000 | 161.98525 |
| 1205107200000 | 161.01178 |
| 1205193600000 | 162.44405 |
| 1205280000000 | 162.87001 |
| 1205366400000 | 161.99817 |
| 1205452800000 | 161.04868 |
| 1205712000000 | 158.0314 |
| 1205798400000 | 160.41961 |
| 1205884800000 | 159.76456 |
| 1205971200000 | 159.86883 |
| 1206403200000 | 161.53867 |
| 1206489600000 | 161.00904 |
| 1206576000000 | 161.74876 |
| 1206662400000 | 161.38762 |
| 1206921600000 | 160.97503 |
| 1207008000000 | 163.13873 |
| 1207094400000 | 164.01382 |
| 1207180800000 | 163.77086 |
| 1207267200000 | 163.80797 |
| 1207526400000 | 164.24866 |
| 1207612800000 | 163.52237 |
| 1207699200000 | 163.00209 |
| 1207785600000 | 162.67084 |
| 1207872000000 | 161.83223 |
| 1208131200000 | 160.83769 |
| 1208217600000 | 161.18592 |
| 1208304000000 | 162.81071 |
| 1208390400000 | 162.79732 |
| 1208476800000 | 164.26498 |
| 1208736000000 | 163.63689 |
| 1208822400000 | 163.0451 |
| 1208908800000 | 163.5059 |
| 1208995200000 | 163.73771 |
| 1209081600000 | 164.78763 |
| 1209340800000 | 165.2926 |
| 1209427200000 | 164.62306 |
| 1209513600000 | 165.35779 |
| 1209600000000 | 165.66008 |
| 1209686400000 | 167.27479 |
| 1209945600000 | 166.98255 |
| 1210032000000 | 166.39798 |
| 1210118400000 | 166.95705 |
| 1210204800000 | 167.13116 |
| 1210291200000 | 166.4438 |
| 1210550400000 | 166.90192 |
| 1210636800000 | 166.74778 |
| 1210723200000 | 167.27732 |
| 1210809600000 | 167.65554 |
| 1210896000000 | 167.81794 |
| 1211155200000 | 168.2411 |
| 1211241600000 | 166.62764 |
| 1211328000000 | 165.1467 |
| 1211414400000 | 165.97091 |
| 1211500800000 | 164.78654 |
| 1211760000000 | 164.67505 |
| 1211846400000 | 164.48473 |
| 1211932800000 | 165.38996 |
| 1212019200000 | 165.38155 |
| 1212105600000 | 165.9852 |
| 1212364800000 | 164.92045 |
| 1212451200000 | 165.49369 |
| 1212537600000 | 165.04564 |
| 1212624000000 | 165.09791 |
| 1212710400000 | 162.56676 |
| 1212969600000 | 161.78701 |
| 1213056000000 | 161.28049 |
| 1213142400000 | 159.90304 |
| 1213228800000 | 159.89988 |
| 1213315200000 | 160.78541 |
| 1213574400000 | 160.60557 |
| 1213660800000 | 160.40371 |
| 1213747200000 | 158.99778 |
| 1213833600000 | 158.64338 |
| 1213920000000 | 156.98097 |
| 1214179200000 | 156.55089 |
| 1214265600000 | 156.3049 |
| 1214352000000 | 157.66243 |
| 1214438400000 | 155.58659 |
| 1214524800000 | 154.7951 |
| 1214784000000 | 154.8335 |
| 1214870400000 | 153.42387 |
| 1214956800000 | 153.19119 |
| 1215043200000 | 154.20044 |
| 1215129600000 | 153.83 |
| 1215388800000 | 154.05867 |
| 1215475200000 | 153.82179 |
| 1215561600000 | 154.61749 |
| 1215648000000 | 153.85033 |
| 1215734400000 | 151.36326 |
| 1215993600000 | 151.05952 |
| 1216080000000 | 149.19824 |
| 1216166400000 | 150.93532 |
| 1216252800000 | 153.0391 |
| 1216339200000 | 154.3971 |
| 1216598400000 | 155.1141 |
| 1216684800000 | 154.72782 |
| 1216771200000 | 156.32207 |
| 1216857600000 | 155.40211 |
| 1216944000000 | 154.92891 |
| 1217203200000 | 153.70754 |
| 1217289600000 | 154.26613 |
| 1217376000000 | 155.02928 |
| 1217462400000 | 154.89063 |
| 1217548800000 | 154.39234 |
| 1217808000000 | 154.28941 |
| 1217894400000 | 156.53245 |
| 1217980800000 | 157.44985 |
| 1218067200000 | 156.90022 |
| 1218153600000 | 158.39843 |
| 1218412800000 | 159.67808 |
| 1218499200000 | 159.40307 |
| 1218585600000 | 157.51417 |
| 1218672000000 | 157.71521 |
| 1218758400000 | 158.60908 |
| 1219017600000 | 158.35809 |
| 1219104000000 | 156.7852 |
| 1219190400000 | 156.63545 |
| 1219276800000 | 155.82944 |
| 1219363200000 | 156.80163 |
| 1219622400000 | 156.43704 |
| 1219708800000 | 156.75493 |
| 1219795200000 | 156.82288 |
| 1219881600000 | 158.2069 |
| 1219968000000 | 158.20845 |
| 1220227200000 | 158.48387 |
| 1220313600000 | 159.5533 |
| 1220400000000 | 159.00116 |
| 1220486400000 | 157.4223 |
| 1220572800000 | 156.11189 |
| 1220832000000 | 158.81389 |
| 1220918400000 | 158.33528 |
| 1221004800000 | 158.32204 |
| 1221091200000 | 157.97488 |
| 1221177600000 | 158.37498 |
| 1221436800000 | 156.22355 |
| 1221523200000 | 155.6602 |
| 1221609600000 | 154.27947 |
| 1221696000000 | 154.58233 |
| 1221782400000 | 158.5967 |
| 1222041600000 | 157.86274 |
| 1222128000000 | 156.5707 |
| 1222214400000 | 156.47976 |
| 1222300800000 | 157.26177 |
| 1222387200000 | 156.82833 |
| 1222646400000 | 154.9752 |
| 1222732800000 | 155.92782 |
| 1222819200000 | 156.32024 |
| 1222905600000 | 155.84605 |
| 1222992000000 | 156.35938 |
| 1223251200000 | 153.75229 |
| 1223337600000 | 153.17214 |
| 1223424000000 | 150.82813 |
| 1223510400000 | 149.80847 |
| 1223596800000 | 147.42321 |
| 1223856000000 | 150.36006 |
| 1223942400000 | 151.46413 |
| 1224028800000 | 149.96133 |
| 1224115200000 | 149.02535 |
| 1224201600000 | 149.62674 |
| 1224460800000 | 150.62274 |
| 1224547200000 | 150.48138 |
| 1224633600000 | 149.47336 |
| 1224720000000 | 149.45626 |
| 1224806400000 | 148.12555 |
| 1225065600000 | 147.34409 |
| 1225152000000 | 148.02397 |
| 1225238400000 | 149.31385 |
| 1225324800000 | 149.9203 |
| 1225411200000 | 150.17111 |
| 1225670400000 | 150.767 |
| 1225756800000 | 151.91582 |
| 1225843200000 | 151.5718 |
| 1225929600000 | 150.35576 |
| 1226016000000 | 150.64676 |
| 1226275200000 | 150.71608 |
| 1226361600000 | 149.91142 |
| 1226448000000 | 149.07014 |
| 1226534400000 | 149.32128 |
| 1226620800000 | 149.31228 |
| 1226880000000 | 148.65696 |
| 1226966400000 | 148.78438 |
| 1227052800000 | 147.67265 |
| 1227139200000 | 146.40071 |
| 1227225600000 | 146.28754 |
| 1227484800000 | 148.00747 |
| 1227571200000 | 148.26268 |
| 1227657600000 | 148.50207 |
| 1227744000000 | 148.90564 |
| 1227830400000 | 149.47899 |
| 1228089600000 | 147.79445 |
| 1228176000000 | 148.25948 |
| 1228262400000 | 148.60677 |
| 1228348800000 | 148.42884 |
| 1228435200000 | 147.76123 |
| 1228694400000 | 149.43006 |
| 1228780800000 | 149.42772 |
| 1228867200000 | 149.41568 |
| 1228953600000 | 148.90326 |
| 1229040000000 | 148.17892 |
| 1229299200000 | 148.01935 |
| 1229385600000 | 148.35132 |
| 1229472000000 | 148.12737 |
| 1229558400000 | 148.29393 |
| 1229644800000 | 148.54654 |
| 1229904000000 | 147.91737 |
| 1229990400000 | 147.66584 |
| 1230076800000 | 147.61695 |
| 1230508800000 | 147.86125 |
| 1230595200000 | 148.7315 |
| 1230681600000 | 149.20986 |
| 1230854400000 | 150.49391 |
| 1231113600000 | 151.52154 |
| 1231200000000 | 152.44044 |
| 1231286400000 | 151.62528 |
| 1231372800000 | 151.24011 |
| 1231459200000 | 151.26899 |
| 1231718400000 | 150.698 |
| 1231804800000 | 150.03556 |
| 1231891200000 | 148.67652 |
| 1231977600000 | 148.15268 |
| 1232064000000 | 148.23413 |
| 1232323200000 | 147.97124 |
| 1232409600000 | 146.88629 |
| 1232496000000 | 147.00211 |
| 1232582400000 | 146.65815 |
| 1232668800000 | 146.35959 |
| 1232928000000 | 147.11867 |
| 1233014400000 | 147.44293 |
| 1233100800000 | 148.92883 |
| 1233187200000 | 148.38635 |
| 1233273600000 | 148.00955 |
| 1233532800000 | 147.03549 |
| 1233619200000 | 148.04426 |
| 1233705600000 | 149.29271 |
| 1233792000000 | 149.3562 |
| 1233878400000 | 150.82598 |
| 1234137600000 | 151.01812 |
| 1234224000000 | 149.66692 |
| 1234310400000 | 149.54126 |
| 1234396800000 | 149.11029 |
| 1234483200000 | 149.16454 |
| 1234742400000 | 148.85753 |
| 1234828800000 | 147.55001 |
| 1234915200000 | 147.20213 |
| 1235001600000 | 147.21116 |
| 1235088000000 | 145.84241 |
| 1235347200000 | 145.02762 |
| 1235433600000 | 145.09793 |
| 1235520000000 | 144.9687 |
| 1235606400000 | 145.95488 |
| 1235692800000 | 145.28796 |
| 1235952000000 | 143.42963 |
| 1236038400000 | 142.71685 |
| 1236124800000 | 143.98736 |
| 1236211200000 | 142.23264 |
| 1236297600000 | 141.47163 |
| 1236556800000 | 141.28089 |
| 1236643200000 | 143.37143 |
| 1236729600000 | 143.65797 |
| 1236816000000 | 144.21393 |
| 1236902400000 | 144.60627 |
| 1237161600000 | 145.43893 |
| 1237248000000 | 145.73152 |
| 1237334400000 | 145.69775 |
| 1237420800000 | 145.88465 |
| 1237507200000 | 146.0034 |
| 1237766400000 | 147.83409 |
| 1237852800000 | 147.67492 |
| 1237939200000 | 148.02666 |
| 1238025600000 | 148.48773 |
| 1238112000000 | 148.48694 |
| 1238371200000 | 146.69328 |
| 1238457600000 | 147.68966 |
| 1238544000000 | 148.53098 |
| 1238630400000 | 150.65409 |
| 1238716800000 | 151.25863 |
| 1238976000000 | 150.99648 |
| 1239062400000 | 150.56597 |
| 1239148800000 | 150.86684 |
| 1239235200000 | 152.30968 |
| 1239667200000 | 152.99456 |
| 1239753600000 | 152.90117 |
| 1239840000000 | 153.60613 |
| 1239926400000 | 154.60134 |
| 1240185600000 | 152.91787 |
| 1240272000000 | 152.72621 |
| 1240358400000 | 153.34551 |
| 1240444800000 | 153.53179 |
| 1240531200000 | 154.17064 |
| 1240790400000 | 154.24029 |
| 1240876800000 | 153.5419 |
| 1240963200000 | 154.53759 |
| 1241049600000 | 155.47437 |
| 1241136000000 | 155.54705 |
| 1241395200000 | 157.03022 |
| 1241481600000 | 157.43501 |
| 1241568000000 | 158.2453 |
| 1241654400000 | 157.65405 |
| 1241740800000 | 158.46492 |
| 1242000000000 | 157.40606 |
| 1242086400000 | 156.96405 |
| 1242172800000 | 155.24586 |
| 1242259200000 | 155.22839 |
| 1242345600000 | 155.65598 |
| 1242604800000 | 156.84451 |
| 1242691200000 | 157.66383 |
| 1242777600000 | 157.7675 |
| 1242864000000 | 156.82088 |
| 1242950400000 | 156.53657 |
| 1243209600000 | 156.48458 |
| 1243296000000 | 157.07721 |
| 1243382400000 | 157.2253 |
| 1243468800000 | 156.82732 |
| 1243555200000 | 156.77613 |
| 1243814400000 | 158.71098 |
| 1243900800000 | 158.75539 |
| 1243987200000 | 157.73479 |
| 1244073600000 | 157.51563 |
| 1244160000000 | 157.89071 |
| 1244419200000 | 157.43683 |
| 1244505600000 | 157.7668 |
| 1244592000000 | 158.57136 |
| 1244678400000 | 159.1455 |
| 1244764800000 | 159.16124 |
| 1245024000000 | 157.72253 |
| 1245110400000 | 157.56896 |
| 1245196800000 | 156.30889 |
| 1245283200000 | 156.56495 |
| 1245369600000 | 157.30479 |
| 1245628800000 | 156.23333 |
| 1245715200000 | 155.82011 |
| 1245801600000 | 156.72465 |
| 1245888000000 | 157.07744 |
| 1245974400000 | 157.18199 |
| 1246233600000 | 157.79813 |
| 1246320000000 | 157.69718 |
| 1246406400000 | 158.18961 |
| 1246492800000 | 157.15432 |
| 1246579200000 | 157.15137 |
| 1246838400000 | 157.03787 |
| 1246924800000 | 156.38553 |
| 1247011200000 | 155.94664 |
| 1247097600000 | 155.90188 |
| 1247184000000 | 155.60148 |
| 1247443200000 | 156.54721 |
| 1247529600000 | 157.37886 |
| 1247616000000 | 158.8529 |
| 1247702400000 | 159.23006 |
| 1247788800000 | 159.39575 |
| 1248048000000 | 160.11231 |
| 1248134400000 | 160.41732 |
| 1248220800000 | 160.66247 |
| 1248307200000 | 161.65967 |
| 1248393600000 | 161.90207 |
| 1248652800000 | 162.1448 |
| 1248739200000 | 162.40593 |
| 1248825600000 | 162.86749 |
| 1248912000000 | 164.40862 |
| 1248998400000 | 164.14882 |
| 1249257600000 | 164.7836 |
| 1249344000000 | 165.00493 |
| 1249430400000 | 165.15105 |
| 1249516800000 | 165.35461 |
| 1249603200000 | 166.48884 |
| 1249862400000 | 166.46963 |
| 1249948800000 | 165.7024 |
| 1250035200000 | 166.35648 |
| 1250121600000 | 167.23595 |
| 1250208000000 | 167.09548 |
| 1250467200000 | 165.65045 |
| 1250553600000 | 166.35208 |
| 1250640000000 | 166.10904 |
| 1250726400000 | 166.95343 |
| 1250812800000 | 168.28428 |
| 1251072000000 | 169.10315 |
| 1251158400000 | 169.56094 |
| 1251244800000 | 169.24918 |
| 1251331200000 | 169.29881 |
| 1251417600000 | 169.61303 |
| 1251676800000 | 169.21846 |
| 1251763200000 | 168.27731 |
| 1251849600000 | 167.35069 |
| 1251936000000 | 167.22056 |
| 1252022400000 | 168.6815 |
| 1252281600000 | 169.63441 |
| 1252368000000 | 170.0459 |
| 1252454400000 | 170.67892 |
| 1252540800000 | 170.80372 |
| 1252627200000 | 171.2336 |
| 1252886400000 | 171.10998 |
| 1252972800000 | 171.6108 |
| 1253059200000 | 173.03182 |
| 1253145600000 | 173.44619 |
| 1253232000000 | 173.22426 |
| 1253491200000 | 172.9514 |
| 1253577600000 | 173.4551 |
| 1253664000000 | 173.28616 |
| 1253750400000 | 171.67172 |
| 1253836800000 | 171.56292 |
| 1254096000000 | 173.38234 |
| 1254182400000 | 173.49157 |
| 1254268800000 | 173.0888 |
| 1254355200000 | 172.02985 |
| 1254441600000 | 170.43998 |
| 1254700800000 | 171.40113 |
| 1254787200000 | 172.75778 |
| 1254873600000 | 173.12793 |
| 1254960000000 | 174.24672 |
| 1255046400000 | 174.03934 |
| 1255305600000 | 174.25275 |
| 1255392000000 | 173.73009 |
| 1255478400000 | 175.03146 |
| 1255564800000 | 175.33092 |
| 1255651200000 | 174.80328 |
| 1255910400000 | 175.65369 |
| 1255996800000 | 175.68477 |
| 1256083200000 | 175.94665 |
| 1256169600000 | 175.40686 |
| 1256256000000 | 174.5282 |
| 1256515200000 | 173.89146 |
| 1256601600000 | 174.36917 |
| 1256688000000 | 172.70571 |
| 1256774400000 | 173.88321 |
| 1256860800000 | 172.33826 |
| 1257120000000 | 171.90732 |
| 1257206400000 | 171.59799 |
| 1257292800000 | 172.57276 |
| 1257379200000 | 173.19163 |
| 1257465600000 | 173.38991 |
| 1257724800000 | 175.28972 |
| 1257811200000 | 175.62234 |
| 1257897600000 | 175.8081 |
| 1257984000000 | 176.029 |
| 1258070400000 | 176.41823 |
| 1258329600000 | 177.14944 |
| 1258416000000 | 176.90359 |
| 1258502400000 | 176.94717 |
| 1258588800000 | 175.46266 |
| 1258675200000 | 174.70342 |
| 1258934400000 | 176.32129 |
| 1259020800000 | 175.60579 |
| 1259107200000 | 176.41797 |
| 1259193600000 | 173.9295 |
| 1259280000000 | 174.02766 |
| 1259539200000 | 173.7072 |
| 1259625600000 | 176.25172 |
| 1259712000000 | 177.20518 |
| 1259798400000 | 176.98184 |
| 1259884800000 | 178.06693 |
| 1260144000000 | 177.75549 |
| 1260230400000 | 176.36683 |
| 1260316800000 | 175.60889 |
| 1260403200000 | 176.45542 |
| 1260489600000 | 177.65761 |
| 1260748800000 | 178.15942 |
| 1260835200000 | 178.39459 |
| 1260921600000 | 178.94622 |
| 1261008000000 | 178.09428 |
| 1261094400000 | 178.11202 |
| 1261353600000 | 178.70371 |
| 1261440000000 | 180.18656 |
| 1261526400000 | 180.31956 |
| 1261612800000 | 180.59675 |
| 1261958400000 | 180.94267 |
| 1262044800000 | 181.53351 |
| 1262131200000 | 181.90568 |
| 1262217600000 | 181.97042 |
| 1262563200000 | 183.04925 |
| 1262649600000 | 183.48208 |
| 1262736000000 | 183.33933 |
| 1262822400000 | 183.38743 |
| 1262908800000 | 184.08446 |
| 1263168000000 | 183.58469 |
| 1263254400000 | 183.00664 |
| 1263340800000 | 183.79221 |
| 1263427200000 | 185.32043 |
| 1263513600000 | 184.33254 |
| 1263772800000 | 184.81047 |
| 1263859200000 | 186.43093 |
| 1263945600000 | 185.824 |
| 1264032000000 | 184.80254 |
| 1264118400000 | 182.26395 |
| 1264377600000 | 181.92101 |
| 1264464000000 | 182.43303 |
| 1264550400000 | 181.53493 |
| 1264636800000 | 181.09436 |
| 1264723200000 | 180.17125 |
| 1264982400000 | 180.83527 |
| 1265068800000 | 181.91022 |
| 1265155200000 | 181.16316 |
| 1265241600000 | 178.6366 |
| 1265328000000 | 177.94312 |
| 1265587200000 | 178.07073 |
| 1265673600000 | 177.90083 |
| 1265760000000 | 178.96248 |
| 1265846400000 | 180.41889 |
| 1265932800000 | 180.79345 |
| 1266192000000 | 181.15818 |
| 1266278400000 | 182.48661 |
| 1266364800000 | 184.32248 |
| 1266451200000 | 185.2312 |
| 1266537600000 | 185.73515 |
| 1266796800000 | 185.87932 |
| 1266883200000 | 185.22922 |
| 1266969600000 | 185.19801 |
| 1267056000000 | 184.34912 |
| 1267142400000 | 185.65759 |
| 1267401600000 | 188.62941 |
| 1267488000000 | 189.31943 |
| 1267574400000 | 188.80724 |
| 1267660800000 | 189.55773 |
| 1267747200000 | 191.34643 |
| 1268006400000 | 191.5331 |
| 1268092800000 | 192.25298 |
| 1268179200000 | 192.46795 |
| 1268265600000 | 192.33318 |
| 1268352000000 | 191.97691 |
| 1268611200000 | 192.45603 |
| 1268697600000 | 192.80169 |
| 1268784000000 | 194.34552 |
| 1268870400000 | 195.22135 |
| 1268956800000 | 195.0415 |
| 1269216000000 | 194.20708 |
| 1269302400000 | 195.38401 |
| 1269388800000 | 195.24746 |
| 1269475200000 | 197.07049 |
| 1269561600000 | 196.37049 |
| 1269820800000 | 197.20887 |
| 1269907200000 | 197.4147 |
| 1269993600000 | 196.46698 |
| 1270080000000 | 198.54088 |
| 1270512000000 | 200.01901 |
| 1270598400000 | 199.59034 |
| 1270684800000 | 198.0852 |
| 1270771200000 | 200.22752 |
| 1271030400000 | 200.13382 |
| 1271116800000 | 200.26132 |
| 1271203200000 | 201.45607 |
| 1271289600000 | 201.95955 |
| 1271376000000 | 200.11221 |
| 1271635200000 | 198.98448 |
| 1271721600000 | 201.24426 |
| 1271808000000 | 200.43412 |
| 1271894400000 | 199.02966 |
| 1271980800000 | 199.28843 |
| 1272240000000 | 199.32242 |
| 1272326400000 | 193.61563 |
| 1272412800000 | 192.34061 |
| 1272499200000 | 194.98748 |
| 1272585600000 | 195.04289 |
| 1272844800000 | 195.94168 |
| 1272931200000 | 193.45448 |
| 1273017600000 | 192.14461 |
| 1273104000000 | 189.5431 |
| 1273190400000 | 186.14855 |
| 1273449600000 | 192.27262 |
| 1273536000000 | 192.36827 |
| 1273622400000 | 193.75889 |
| 1273708800000 | 193.8851 |
| 1273795200000 | 192.03099 |
| 1274054400000 | 191.89466 |
| 1274140800000 | 192.32199 |
| 1274227200000 | 190.82469 |
| 1274313600000 | 189.07144 |
| 1274400000000 | 188.72011 |
| 1274659200000 | 189.20845 |
| 1274745600000 | 187.90097 |
| 1274832000000 | 188.82574 |
| 1274918400000 | 190.73139 |
| 1275004800000 | 190.89315 |
| 1275264000000 | 190.95741 |
| 1275350400000 | 190.91449 |
| 1275436800000 | 191.5421 |
| 1275523200000 | 192.47699 |
| 1275609600000 | 191.08975 |
| 1275868800000 | 190.38472 |
| 1275955200000 | 190.08899 |
| 1276041600000 | 190.65324 |
| 1276128000000 | 192.36058 |
| 1276214400000 | 193.32545 |
| 1276473600000 | 193.80107 |
| 1276560000000 | 194.65582 |
| 1276646400000 | 194.84009 |
| 1276732800000 | 194.40874 |
| 1276819200000 | 194.71755 |
| 1277078400000 | 195.17404 |
| 1277164800000 | 194.87905 |
| 1277251200000 | 194.03493 |
| 1277337600000 | 192.35735 |
| 1277424000000 | 192.09531 |
| 1277683200000 | 192.44274 |
| 1277769600000 | 190.07549 |
| 1277856000000 | 189.54667 |
| 1277942400000 | 188.1234 |
| 1278028800000 | 188.24925 |
| 1278288000000 | 188.35562 |
| 1278374400000 | 189.79585 |
| 1278460800000 | 191.48944 |
| 1278547200000 | 192.21514 |
| 1278633600000 | 192.58364 |
| 1278892800000 | 192.67073 |
| 1278979200000 | 193.77805 |
| 1279065600000 | 194.02671 |
| 1279152000000 | 193.50216 |
| 1279238400000 | 191.7286 |
| 1279497600000 | 191.21786 |
| 1279584000000 | 192.06044 |
| 1279670400000 | 192.32369 |
| 1279756800000 | 193.81278 |
| 1279843200000 | 194.62884 |
| 1280102400000 | 195.1122 |
| 1280188800000 | 195.48666 |
| 1280275200000 | 195.3354 |
| 1280361600000 | 195.27881 |
| 1280448000000 | 195.05783 |
| 1280707200000 | 197.22222 |
| 1280793600000 | 197.05619 |
| 1280880000000 | 197.56764 |
| 1280966400000 | 197.5428 |
| 1281052800000 | 196.12936 |
| 1281312000000 | 197.62782 |
| 1281398400000 | 197.20369 |
| 1281484800000 | 195.23033 |
| 1281571200000 | 195.51852 |
| 1281657600000 | 196.31508 |
| 1281916800000 | 195.8005 |
| 1282003200000 | 197.0618 |
| 1282089600000 | 196.83607 |
| 1282176000000 | 195.27566 |
| 1282262400000 | 194.80812 |
| 1282521600000 | 195.7862 |
| 1282608000000 | 194.14409 |
| 1282694400000 | 194.31696 |
| 1282780800000 | 194.42599 |
| 1282867200000 | 196.15093 |
| 1283126400000 | 196.22624 |
| 1283212800000 | 195.95841 |
| 1283299200000 | 198.45909 |
| 1283385600000 | 198.44585 |
| 1283472000000 | 198.94517 |
| 1283731200000 | 199.2213 |
| 1283817600000 | 199.0667 |
| 1283904000000 | 199.64225 |
| 1283990400000 | 200.78521 |
| 1284076800000 | 201.05133 |
| 1284336000000 | 201.38963 |
| 1284422400000 | 201.2417 |
| 1284508800000 | 200.75111 |
| 1284595200000 | 199.84585 |
| 1284681600000 | 199.49531 |
| 1284940800000 | 200.75729 |
| 1285027200000 | 200.02658 |
| 1285113600000 | 197.56416 |
| 1285200000000 | 197.4921 |
| 1285286400000 | 198.41864 |
| 1285545600000 | 198.24923 |
| 1285632000000 | 198.10692 |
| 1285718400000 | 197.39406 |
| 1285804800000 | 196.71832 |
| 1285891200000 | 196.43747 |
| 1286150400000 | 196.39848 |
| 1286236800000 | 197.82933 |
| 1286323200000 | 198.25845 |
| 1286409600000 | 198.59823 |
| 1286496000000 | 198.71138 |
| 1286755200000 | 199.28267 |
| 1286841600000 | 198.69839 |
| 1286928000000 | 199.95119 |
| 1287014400000 | 199.95196 |
| 1287100800000 | 200.31181 |
| 1287360000000 | 200.93039 |
| 1287446400000 | 201.01509 |
| 1287532800000 | 200.75072 |
| 1287619200000 | 201.13435 |
| 1287705600000 | 201.61112 |
| 1287964800000 | 202.12524 |
| 1288051200000 | 202.57528 |
| 1288137600000 | 201.65493 |
| 1288224000000 | 202.83414 |
| 1288310400000 | 203.78961 |
| 1288569600000 | 204.15617 |
| 1288656000000 | 204.14596 |
| 1288742400000 | 203.177 |
| 1288828800000 | 203.78624 |
| 1288915200000 | 203.94906 |
| 1289174400000 | 203.70919 |
| 1289260800000 | 203.91897 |
| 1289347200000 | 204.28874 |
| 1289433600000 | 203.60625 |
| 1289520000000 | 202.23265 |
| 1289779200000 | 203.69423 |
| 1289865600000 | 200.57113 |
| 1289952000000 | 201.57208 |
| 1290038400000 | 203.3189 |
| 1290124800000 | 202.92468 |
| 1290384000000 | 201.97629 |
| 1290470400000 | 199.75935 |
| 1290556800000 | 200.99968 |
| 1290643200000 | 200.95505 |
| 1290729600000 | 200.96596 |
| 1290988800000 | 199.25807 |
| 1291075200000 | 198.79697 |
| 1291161600000 | 201.02658 |
| 1291248000000 | 203.03836 |
| 1291334400000 | 202.50373 |
| 1291593600000 | 202.78482 |
| 1291680000000 | 203.58881 |
| 1291766400000 | 204.58502 |
| 1291852800000 | 205.71505 |
| 1291939200000 | 205.90141 |
| 1292198400000 | 205.79126 |
| 1292284800000 | 206.00135 |
| 1292371200000 | 205.27179 |
| 1292457600000 | 206.43378 |
| 1292544000000 | 205.28863 |
| 1292803200000 | 207.43682 |
| 1292889600000 | 208.7718 |
| 1292976000000 | 209.27686 |
| 1293062400000 | 209.87235 |
| 1293148800000 | 209.4941 |
| 1293408000000 | 207.9961 |
| 1293494400000 | 208.46557 |
| 1293580800000 | 208.98924 |
| 1293667200000 | 206.51292 |
| 1293753600000 | 205.42098 |
| 1294012800000 | 206.67051 |
| 1294099200000 | 207.72106 |
| 1294185600000 | 208.62452 |
| 1294272000000 | 209.60059 |
| 1294358400000 | 209.69491 |
| 1294617600000 | 208.37073 |
| 1294704000000 | 209.18595 |
| 1294790400000 | 211.54854 |
| 1294876800000 | 210.29326 |
| 1294963200000 | 209.89956 |
| 1295222400000 | 210.32674 |
| 1295308800000 | 211.75701 |
| 1295395200000 | 210.80111 |
| 1295481600000 | 210.50649 |
| 1295568000000 | 211.48305 |
| 1295827200000 | 212.41674 |
| 1295913600000 | 210.95477 |
| 1296000000000 | 210.6903 |
| 1296086400000 | 211.70192 |
| 1296172800000 | 209.6572 |
| 1296432000000 | 209.82108 |
| 1296518400000 | 212.79278 |
| 1296604800000 | 212.51445 |
| 1296691200000 | 213.19237 |
| 1296777600000 | 214.71865 |
| 1297036800000 | 216.27937 |
| 1297123200000 | 215.7556 |
| 1297209600000 | 216.16373 |
| 1297296000000 | 216.21243 |
| 1297382400000 | 216.6363 |
| 1297641600000 | 217.84969 |
| 1297728000000 | 217.19266 |
| 1297814400000 | 218.91266 |
| 1297900800000 | 219.50051 |
| 1297987200000 | 219.10223 |
| 1298246400000 | 216.12171 |
| 1298332800000 | 213.97361 |
| 1298419200000 | 212.64416 |
| 1298505600000 | 212.60541 |
| 1298592000000 | 215.27865 |
| 1298851200000 | 216.8464 |
| 1298937600000 | 215.1469 |
| 1299024000000 | 213.68888 |
| 1299110400000 | 213.51331 |
| 1299196800000 | 213.44365 |
| 1299456000000 | 212.72828 |
| 1299542400000 | 214.6885 |
| 1299628800000 | 215.12937 |
| 1299715200000 | 213.21168 |
| 1299801600000 | 211.61106 |
| 1300060800000 | 208.53269 |
| 1300147200000 | 204.28786 |
| 1300233600000 | 201.88792 |
| 1300320000000 | 203.38475 |
| 1300406400000 | 203.97767 |
| 1300665600000 | 206.40988 |
| 1300752000000 | 206.3681 |
| 1300838400000 | 207.01983 |
| 1300924800000 | 207.99883 |
| 1301011200000 | 208.45308 |
| 1301270400000 | 208.73983 |
| 1301356800000 | 209.39199 |
| 1301443200000 | 210.91657 |
| 1301529600000 | 209.72669 |
| 1301616000000 | 211.85601 |
| 1301875200000 | 211.96026 |
| 1301961600000 | 212.01682 |
| 1302048000000 | 212.04458 |
| 1302134400000 | 211.96308 |
| 1302220800000 | 212.2663 |
| 1302480000000 | 212.00524 |
| 1302566400000 | 209.76439 |
| 1302652800000 | 211.06975 |
| 1302739200000 | 210.67962 |
| 1302825600000 | 211.5221 |
| 1303084800000 | 210.01668 |
| 1303171200000 | 209.61365 |
| 1303257600000 | 211.5832 |
| 1303344000000 | 211.66669 |
| 1303776000000 | 212.03723 |
| 1303862400000 | 212.71717 |
| 1303948800000 | 213.22229 |
| 1304035200000 | 213.73442 |
| 1304294400000 | 214.19835 |
| 1304380800000 | 213.37914 |
| 1304467200000 | 211.40958 |
| 1304553600000 | 211.86904 |
| 1304640000000 | 214.07538 |
| 1304899200000 | 215.01942 |
| 1304985600000 | 215.60481 |
| 1305072000000 | 217.09934 |
| 1305158400000 | 216.67831 |
| 1305244800000 | 215.74721 |
| 1305504000000 | 215.03169 |
| 1305590400000 | 214.12536 |
| 1305676800000 | 214.55876 |
| 1305763200000 | 216.11605 |
| 1305849600000 | 216.09229 |
| 1306108800000 | 213.84937 |
| 1306195200000 | 213.23938 |
| 1306281600000 | 213.88119 |
| 1306368000000 | 213.98507 |
| 1306454400000 | 213.91411 |
| 1306713600000 | 213.94781 |
| 1306800000000 | 215.40574 |
| 1306886400000 | 212.97983 |
| 1306972800000 | 210.40788 |
| 1307059200000 | 208.49148 |
| 1307318400000 | 206.8538 |
| 1307404800000 | 207.11824 |
| 1307491200000 | 206.13971 |
| 1307577600000 | 208.03823 |
| 1307664000000 | 205.89278 |
| 1307923200000 | 206.37607 |
| 1308009600000 | 207.80904 |
| 1308096000000 | 206.56983 |
| 1308182400000 | 206.25966 |
| 1308268800000 | 206.49097 |
| 1308528000000 | 205.17708 |
| 1308614400000 | 207.50284 |
| 1308700800000 | 206.62685 |
| 1308787200000 | 205.10877 |
| 1308873600000 | 204.50926 |
| 1309132800000 | 203.87609 |
| 1309219200000 | 204.23927 |
| 1309305600000 | 207.3961 |
| 1309392000000 | 209.89919 |
| 1309478400000 | 211.11648 |
| 1309737600000 | 210.80911 |
| 1309824000000 | 210.01128 |
| 1309910400000 | 209.45958 |
| 1309996800000 | 210.19175 |
| 1310083200000 | 209.01239 |
| 1310342400000 | 206.09469 |
| 1310428800000 | 204.20946 |
| 1310515200000 | 205.26452 |
| 1310601600000 | 203.84729 |
| 1310688000000 | 203.59128 |
| 1310947200000 | 201.58374 |
| 1311033600000 | 203.02786 |
| 1311120000000 | 205.63255 |
| 1311206400000 | 207.30516 |
| 1311292800000 | 208.32708 |
| 1311552000000 | 207.0466 |
| 1311638400000 | 206.42078 |
| 1311724800000 | 204.85046 |
| 1311811200000 | 205.07102 |
| 1311897600000 | 203.88956 |
| 1312156800000 | 201.9254 |
| 1312243200000 | 199.72897 |
| 1312329600000 | 197.32611 |
| 1312416000000 | 193.49991 |
| 1312502400000 | 191.34198 |
| 1312761600000 | 186.81317 |
| 1312848000000 | 186.96498 |
| 1312934400000 | 184.74102 |
| 1313020800000 | 186.83528 |
| 1313107200000 | 189.04993 |
| 1313366400000 | 189.58772 |
| 1313452800000 | 188.59701 |
| 1313539200000 | 189.19044 |
| 1313625600000 | 186.46792 |
| 1313712000000 | 185.18718 |
| 1313971200000 | 186.32817 |
| 1314057600000 | 187.41767 |
| 1314144000000 | 188.06929 |
| 1314230400000 | 187.39342 |
| 1314316800000 | 186.91905 |
| 1314576000000 | 188.24949 |
| 1314662400000 | 188.78596 |
| 1314748800000 | 190.38386 |
| 1314835200000 | 190.90181 |
| 1314921600000 | 189.42592 |
| 1315180800000 | 187.55735 |
| 1315267200000 | 187.01827 |
| 1315353600000 | 189.11591 |
| 1315440000000 | 189.41504 |
| 1315526400000 | 188.08891 |
| 1315785600000 | 186.27122 |
| 1315872000000 | 186.59507 |
| 1315958400000 | 187.35104 |
| 1316044800000 | 188.31962 |
| 1316131200000 | 189.41375 |
| 1316390400000 | 188.06392 |
| 1316476800000 | 188.86436 |
| 1316563200000 | 187.79893 |
| 1316649600000 | 185.07908 |
| 1316736000000 | 185.08786 |
| 1316995200000 | 186.48367 |
| 1317081600000 | 188.82172 |
| 1317168000000 | 188.48601 |
| 1317254400000 | 189.15742 |
| 1317340800000 | 188.9878 |
| 1317600000000 | 188.06794 |
| 1317686400000 | 187.25829 |
| 1317772800000 | 188.78232 |
| 1317859200000 | 190.44604 |
| 1317945600000 | 190.77994 |
| 1318204800000 | 191.82014 |
| 1318291200000 | 191.48236 |
| 1318377600000 | 192.55144 |
| 1318464000000 | 192.08096 |
| 1318550400000 | 192.65987 |
| 1318809600000 | 192.33337 |
| 1318896000000 | 192.19528 |
| 1318982400000 | 192.41194 |
| 1319068800000 | 191.45746 |
| 1319155200000 | 192.84226 |
| 1319414400000 | 193.91695 |
| 1319500800000 | 192.77145 |
| 1319587200000 | 193.21009 |
| 1319673600000 | 195.54475 |
| 1319760000000 | 195.01245 |
| 1320019200000 | 193.69657 |
| 1320105600000 | 191.27403 |
| 1320192000000 | 191.70006 |
| 1320278400000 | 193.24719 |
| 1320364800000 | 192.58394 |
| 1320624000000 | 192.71073 |
| 1320710400000 | 192.78882 |
| 1320796800000 | 191.46059 |
| 1320883200000 | 191.4086 |
| 1320969600000 | 193.25998 |
| 1321228800000 | 192.60989 |
| 1321315200000 | 192.10543 |
| 1321401600000 | 191.95987 |
| 1321488000000 | 191.1222 |
| 1321574400000 | 191.00542 |
| 1321833600000 | 188.51713 |
| 1321920000000 | 187.78943 |
| 1322006400000 | 186.72522 |
| 1322092800000 | 186.56307 |
| 1322179200000 | 187.19348 |
| 1322438400000 | 189.98645 |
| 1322524800000 | 190.87005 |
| 1322611200000 | 193.73486 |
| 1322697600000 | 193.53592 |
| 1322784000000 | 194.06945 |
| 1323043200000 | 194.83462 |
| 1323129600000 | 194.50272 |
| 1323216000000 | 194.38716 |
| 1323302400000 | 193.20867 |
| 1323388800000 | 193.91629 |
| 1323648000000 | 192.82235 |
| 1323734400000 | 192.81191 |
| 1323820800000 | 191.82842 |
| 1323907200000 | 192.45787 |
| 1323993600000 | 192.43249 |
| 1324252800000 | 192.10531 |
| 1324339200000 | 193.3293 |
| 1324425600000 | 193.3277 |
| 1324512000000 | 194.10925 |
| 1324598400000 | 195.1643 |
| 1324944000000 | 194.99182 |
| 1325030400000 | 194.57526 |
| 1325116800000 | 195.53457 |
| 1325203200000 | 196.00479 |
| 1325462400000 | 197.13974 |
| 1325548800000 | 197.92601 |
| 1325635200000 | 197.63035 |
| 1325721600000 | 196.5506 |
| 1325808000000 | 196.51053 |
| 1326067200000 | 196.06358 |
| 1326153600000 | 197.58317 |
| 1326240000000 | 197.66774 |
| 1326326400000 | 197.63116 |
| 1326412800000 | 197.66095 |
| 1326672000000 | 198.05869 |
| 1326758400000 | 199.10309 |
| 1326844800000 | 198.56115 |
| 1326931200000 | 199.0809 |
| 1327017600000 | 199.32182 |
| 1327276800000 | 198.93835 |
| 1327363200000 | 198.63525 |
| 1327449600000 | 199.01965 |
| 1327536000000 | 199.66698 |
| 1327622400000 | 199.16455 |
| 1327881600000 | 198.1455 |
| 1327968000000 | 198.88434 |
| 1328054400000 | 200.16837 |
| 1328140800000 | 200.16337 |
| 1328227200000 | 201.59799 |
| 1328486400000 | 201.83012 |
| 1328572800000 | 201.19073 |
| 1328659200000 | 201.26454 |
| 1328745600000 | 200.81807 |
| 1328832000000 | 199.93283 |
| 1329091200000 | 200.70093 |
| 1329177600000 | 201.24538 |
| 1329264000000 | 201.6879 |
| 1329350400000 | 201.21569 |
| 1329436800000 | 201.75375 |
| 1329696000000 | 202.75693 |
| 1329782400000 | 202.36965 |
| 1329868800000 | 201.62833 |
| 1329955200000 | 200.71004 |
| 1330041600000 | 200.92346 |
| 1330300800000 | 201.12526 |
| 1330387200000 | 201.10296 |
| 1330473600000 | 201.91771 |
| 1330560000000 | 202.64037 |
| 1330646400000 | 203.38128 |
| 1330905600000 | 202.46723 |
| 1330992000000 | 199.09819 |
| 1331078400000 | 198.84923 |
| 1331164800000 | 200.0312 |
| 1331251200000 | 201.09748 |
| 1331510400000 | 200.30756 |
| 1331596800000 | 203.08606 |
| 1331683200000 | 203.49224 |
| 1331769600000 | 203.6659 |
| 1331856000000 | 203.37645 |
| 1332115200000 | 203.74089 |
| 1332201600000 | 203.67263 |
| 1332288000000 | 203.42464 |
| 1332374400000 | 202.46369 |
| 1332460800000 | 202.23985 |
| 1332720000000 | 203.20946 |
| 1332806400000 | 202.5316 |
| 1332892800000 | 201.46112 |
| 1332979200000 | 200.02305 |
| 1333065600000 | 200.8195 |
| 1333324800000 | 201.96756 |
| 1333411200000 | 200.08552 |
| 1333497600000 | 198.53209 |
| 1333584000000 | 198.47247 |
| 1334016000000 | 195.05734 |
| 1334102400000 | 196.32489 |
| 1334188800000 | 196.92075 |
| 1334275200000 | 195.15427 |
| 1334534400000 | 195.40252 |
| 1334620800000 | 197.19989 |
| 1334707200000 | 195.81606 |
| 1334793600000 | 194.47313 |
| 1334880000000 | 195.41203 |
| 1335139200000 | 193.22946 |
| 1335225600000 | 195.13706 |
| 1335312000000 | 196.72632 |
| 1335398400000 | 196.31258 |
| 1335484800000 | 197.16329 |
| 1335744000000 | 196.57204 |
| 1335916800000 | 195.76391 |
| 1336003200000 | 195.85968 |
| 1336089600000 | 194.93351 |
| 1336348800000 | 196.26431 |
| 1336435200000 | 195.98625 |
| 1336521600000 | 195.58949 |
| 1336608000000 | 196.78655 |
| 1336694400000 | 196.68483 |
| 1336953600000 | 195.07545 |
| 1337040000000 | 194.14034 |
| 1337126400000 | 193.344 |
| 1337212800000 | 192.12908 |
| 1337299200000 | 191.00158 |
| 1337558400000 | 190.90456 |
| 1337644800000 | 193.30696 |
| 1337731200000 | 191.63008 |
| 1337817600000 | 192.6798 |
| 1337904000000 | 193.12598 |
| 1338163200000 | 192.67457 |
| 1338249600000 | 192.69878 |
| 1338336000000 | 191.48212 |
| 1338422400000 | 191.44195 |
| 1338508800000 | 189.82467 |
| 1338768000000 | 189.21443 |
| 1338854400000 | 190.06311 |
| 1338940800000 | 192.72186 |
| 1339027200000 | 193.38135 |
| 1339113600000 | 194.34756 |
| 1339372800000 | 193.42576 |
| 1339459200000 | 194.65306 |
| 1339545600000 | 193.81519 |
| 1339632000000 | 194.59514 |
| 1339718400000 | 195.84394 |
| 1339977600000 | 195.48649 |
| 1340064000000 | 197.71796 |
| 1340150400000 | 198.66134 |
| 1340236800000 | 197.69028 |
| 1340323200000 | 198.52662 |
| 1340582400000 | 195.73107 |
| 1340668800000 | 195.28218 |
| 1340755200000 | 197.66463 |
| 1340841600000 | 198.55168 |
| 1340928000000 | 201.79263 |
| 1341187200000 | 203.44388 |
| 1341273600000 | 204.10964 |
| 1341360000000 | 204.51581 |
| 1341446400000 | 204.14697 |
| 1341532800000 | 202.98417 |
| 1341792000000 | 202.81329 |
| 1341878400000 | 203.21636 |
| 1341964800000 | 204.15968 |
| 1342051200000 | 202.76888 |
| 1342137600000 | 204.79087 |
| 1342396800000 | 204.9744 |
| 1342483200000 | 205.43804 |
| 1342569600000 | 206.09671 |
| 1342656000000 | 206.63908 |
| 1342742400000 | 203.72654 |
| 1343001600000 | 200.83925 |
| 1343088000000 | 198.8032 |
| 1343174400000 | 198.61062 |
| 1343260800000 | 201.41008 |
| 1343347200000 | 203.75609 |
| 1343606400000 | 205.99347 |
| 1343692800000 | 205.05167 |
| 1343779200000 | 205.04677 |
| 1343865600000 | 203.39544 |
| 1343952000000 | 205.1893 |
| 1344211200000 | 206.15337 |
| 1344297600000 | 207.26222 |
| 1344384000000 | 207.36888 |
| 1344470400000 | 207.38468 |
| 1344556800000 | 207.07936 |
| 1344816000000 | 206.72734 |
| 1344902400000 | 207.43517 |
| 1344988800000 | 207.46955 |
| 1345075200000 | 208.91708 |
| 1345161600000 | 209.9486 |
| 1345420800000 | 209.38909 |
| 1345507200000 | 209.28066 |
| 1345593600000 | 207.98567 |
| 1345680000000 | 206.57673 |
| 1345766400000 | 206.96325 |
| 1346025600000 | 207.54865 |
| 1346112000000 | 206.73692 |
| 1346198400000 | 206.80865 |
| 1346284800000 | 206.079 |
| 1346371200000 | 206.55786 |
| 1346630400000 | 206.98998 |
| 1346716800000 | 206.73171 |
| 1346803200000 | 205.7941 |
| 1346889600000 | 209.02332 |
| 1346976000000 | 209.72228 |
| 1347235200000 | 209.94288 |
| 1347321600000 | 209.91678 |
| 1347408000000 | 210.68981 |
| 1347494400000 | 210.54156 |
| 1347580800000 | 211.28212 |
| 1347840000000 | 210.80596 |
| 1347926400000 | 210.05481 |
| 1348012800000 | 210.4387 |
| 1348099200000 | 210.33818 |
| 1348185600000 | 211.38493 |
| 1348444800000 | 211.44431 |
| 1348531200000 | 211.57889 |
| 1348617600000 | 209.74812 |
| 1348704000000 | 210.44365 |
| 1348790400000 | 208.59175 |
| 1349049600000 | 209.15087 |
| 1349136000000 | 209.12011 |
| 1349222400000 | 208.80014 |
| 1349308800000 | 208.22116 |
| 1349395200000 | 209.38264 |
| 1349654400000 | 208.63604 |
| 1349740800000 | 208.15311 |
| 1349827200000 | 207.29702 |
| 1349913600000 | 207.58303 |
| 1350000000000 | 207.02058 |
| 1350259200000 | 207.66365 |
| 1350345600000 | 208.60319 |
| 1350432000000 | 209.49353 |
| 1350518400000 | 210.15107 |
| 1350604800000 | 208.74936 |
| 1350864000000 | 207.75682 |
| 1350950400000 | 206.39644 |
| 1351036800000 | 206.99125 |
| 1351123200000 | 207.00025 |
| 1351209600000 | 207.39264 |
| 1351468800000 | 206.63505 |
| 1351555200000 | 207.06581 |
| 1351641600000 | 207.46527 |
| 1351728000000 | 208.50628 |
| 1351814400000 | 209.24743 |
| 1352073600000 | 209.06454 |
| 1352160000000 | 209.41303 |
| 1352246400000 | 208.04416 |
| 1352332800000 | 206.92244 |
| 1352419200000 | 206.49956 |
| 1352678400000 | 206.36897 |
| 1352764800000 | 206.36897 |
| 1352851200000 | 204.62107 |
| 1352937600000 | 202.44215 |
| 1353024000000 | 202.4316 |
| 1353283200000 | 205.20484 |
| 1353369600000 | 205.65967 |
| 1353456000000 | 206.37805 |
| 1353542400000 | 207.31468 |
| 1353628800000 | 208.13531 |
| 1353888000000 | 207.99542 |
| 1353974400000 | 207.90485 |
| 1354060800000 | 208.26024 |
| 1354147200000 | 210.24969 |
| 1354233600000 | 209.78909 |
| 1354492800000 | 209.12028 |
| 1354579200000 | 209.27617 |
| 1354665600000 | 210.09786 |
| 1354752000000 | 211.49384 |
| 1354838400000 | 212.27294 |
| 1355097600000 | 212.67687 |
| 1355184000000 | 213.62486 |
| 1355270400000 | 213.90003 |
| 1355356800000 | 213.44227 |
| 1355443200000 | 212.72272 |
| 1355702400000 | 212.4374 |
| 1355788800000 | 213.37321 |
| 1355875200000 | 213.89886 |
| 1355961600000 | 215.67743 |
| 1356048000000 | 215.76103 |
| 1356307200000 | 215.2276 |
| 1356566400000 | 214.41351 |
| 1356652800000 | 213.36913 |
| 1356912000000 | 214.15522 |
| 1357084800000 | 219.19452 |
| 1357171200000 | 221.27538 |
| 1357257600000 | 222.46737 |
| 1357516800000 | 221.09373 |
| 1357603200000 | 220.79475 |
| 1357689600000 | 222.78473 |
| 1357776000000 | 221.76743 |
| 1357862400000 | 221.41102 |
| 1358121600000 | 221.28567 |
| 1358208000000 | 221.70941 |
| 1358294400000 | 222.58185 |
| 1358380800000 | 223.5688 |
| 1358467200000 | 223.25382 |
| 1358726400000 | 224.0024 |
| 1358812800000 | 224.79117 |
| 1358899200000 | 224.64023 |
| 1358985600000 | 223.92478 |
| 1359072000000 | 223.90098 |
| 1359331200000 | 224.08092 |
| 1359417600000 | 225.0655 |
| 1359504000000 | 223.28662 |
| 1359590400000 | 222.00931 |
| 1359676800000 | 221.69414 |
| 1359936000000 | 219.01175 |
| 1360022400000 | 219.94748 |
| 1360108800000 | 219.8586 |
| 1360195200000 | 220.96496 |
| 1360281600000 | 222.73226 |
| 1360540800000 | 221.8333 |
| 1360627200000 | 222.14643 |
| 1360713600000 | 224.93891 |
| 1360800000000 | 225.85502 |
| 1360886400000 | 225.17938 |
| 1361145600000 | 225.56863 |
| 1361232000000 | 228.10093 |
| 1361318400000 | 227.09108 |
| 1361404800000 | 224.32468 |
| 1361491200000 | 227.578 |
| 1361750400000 | 226.67884 |
| 1361836800000 | 225.07859 |
| 1361923200000 | 227.19541 |
| 1362009600000 | 229.30564 |
| 1362096000000 | 228.77896 |
| 1362355200000 | 228.67541 |
| 1362441600000 | 231.71256 |
| 1362528000000 | 232.54948 |
| 1362614400000 | 231.32402 |
| 1362700800000 | 232.98215 |
| 1362960000000 | 233.21728 |
| 1363046400000 | 233.31644 |
| 1363132800000 | 233.52236 |
| 1363219200000 | 234.81559 |
| 1363305600000 | 234.56552 |
| 1363564800000 | 234.01775 |
| 1363651200000 | 234.20096 |
| 1363737600000 | 235.00066 |
| 1363824000000 | 234.94389 |
| 1363910400000 | 235.62279 |
| 1364169600000 | 235.97144 |
| 1364256000000 | 236.56197 |
| 1364342400000 | 236.45421 |
| 1364428800000 | 236.40555 |
| 1364860800000 | 239.85645 |
| 1364947200000 | 237.43098 |
| 1365033600000 | 236.34122 |
| 1365120000000 | 232.58158 |
| 1365379200000 | 233.21926 |
| 1365465600000 | 235.37214 |
| 1365552000000 | 238.44664 |
| 1365638400000 | 239.11171 |
| 1365724800000 | 238.65699 |
| 1365984000000 | 236.60761 |
| 1366070400000 | 235.30784 |
| 1366156800000 | 234.80875 |
| 1366243200000 | 234.14149 |
| 1366329600000 | 234.71636 |
| 1366588800000 | 236.04819 |
| 1366675200000 | 240.01709 |
| 1366761600000 | 242.46882 |
| 1366848000000 | 243.76772 |
| 1366934400000 | 242.74483 |
| 1367193600000 | 244.38976 |
| 1367280000000 | 245.64998 |
| 1367452800000 | 245.4108 |
| 1367539200000 | 246.75013 |
| 1367798400000 | 246.52958 |
| 1367884800000 | 246.37911 |
| 1367971200000 | 247.59999 |
| 1368057600000 | 247.23924 |
| 1368144000000 | 247.83248 |
| 1368403200000 | 248.31957 |
| 1368489600000 | 248.58035 |
| 1368576000000 | 250.15481 |
| 1368662400000 | 248.93335 |
| 1368748800000 | 249.41163 |
| 1369008000000 | 250.42164 |
| 1369094400000 | 249.56927 |
| 1369180800000 | 248.33974 |
| 1369267200000 | 243.68261 |
| 1369353600000 | 242.57835 |
| 1369612800000 | 243.22354 |
| 1369699200000 | 245.76402 |
| 1369785600000 | 241.48796 |
| 1369872000000 | 240.87913 |
| 1369958400000 | 239.34416 |
| 1370217600000 | 238.81344 |
| 1370304000000 | 238.5362 |
| 1370390400000 | 235.05044 |
| 1370476800000 | 233.62112 |
| 1370563200000 | 234.80775 |
| 1370822400000 | 235.19313 |
| 1370908800000 | 233.08997 |
| 1370995200000 | 232.905 |
| 1371081600000 | 234.04854 |
| 1371168000000 | 234.84744 |
| 1371427200000 | 236.19703 |
| 1371513600000 | 236.12233 |
| 1371600000000 | 235.2223 |
| 1371686400000 | 229.72981 |
| 1371772800000 | 228.55451 |
| 1372032000000 | 226.15806 |
| 1372118400000 | 227.26514 |
| 1372204800000 | 229.87784 |
| 1372291200000 | 231.09651 |
| 1372377600000 | 230.77948 |
| 1372636800000 | 230.74314 |
| 1372723200000 | 231.19563 |
| 1372809600000 | 229.34154 |
| 1372896000000 | 232.01315 |
| 1372982400000 | 231.32937 |
| 1373241600000 | 232.366 |
| 1373328000000 | 234.33103 |
| 1373414400000 | 234.08955 |
| 1373500800000 | 234.48462 |
| 1373587200000 | 232.937 |
| 1373846400000 | 233.64751 |
| 1373932800000 | 233.83506 |
| 1374019200000 | 234.24017 |
| 1374105600000 | 235.33987 |
| 1374192000000 | 235.72403 |
| 1374451200000 | 235.60992 |
| 1374537600000 | 236.14738 |
| 1374624000000 | 236.24464 |
| 1374710400000 | 236.31406 |
| 1374796800000 | 237.07775 |
| 1375056000000 | 237.34699 |
| 1375142400000 | 236.80975 |
| 1375228800000 | 235.61718 |
| 1375315200000 | 236.40051 |
| 1375401600000 | 236.08348 |
| 1375660800000 | 235.96644 |
| 1375747200000 | 235.15236 |
| 1375833600000 | 234.49805 |
| 1375920000000 | 236.98209 |
| 1376006400000 | 238.18212 |
| 1376265600000 | 239.0837 |
| 1376352000000 | 239.58686 |
| 1376438400000 | 239.82241 |
| 1376524800000 | 238.75702 |
| 1376611200000 | 238.96252 |
| 1376870400000 | 237.67581 |
| 1376956800000 | 235.31956 |
| 1377043200000 | 234.96699 |
| 1377129600000 | 236.30816 |
| 1377216000000 | 236.70836 |
| 1377475200000 | 236.85614 |
| 1377561600000 | 234.42323 |
| 1377648000000 | 234.76134 |
| 1377734400000 | 236.54387 |
| 1377820800000 | 235.61651 |
| 1378080000000 | 238.06383 |
| 1378166400000 | 239.37274 |
| 1378252800000 | 239.68402 |
| 1378339200000 | 240.84302 |
| 1378425600000 | 242.20002 |
| 1378684800000 | 242.04104 |
| 1378771200000 | 243.80224 |
| 1378857600000 | 244.66113 |
| 1378944000000 | 244.1918 |
| 1379030400000 | 244.78251 |
| 1379289600000 | 246.12045 |
| 1379376000000 | 247.09607 |
| 1379462400000 | 247.60002 |
| 1379548800000 | 248.26415 |
| 1379635200000 | 247.51406 |
| 1379894400000 | 247.6661 |
| 1379980800000 | 248.0561 |
| 1380067200000 | 248.66864 |
| 1380153600000 | 249.17458 |
| 1380240000000 | 248.00896 |
| 1380499200000 | 246.48214 |
| 1380585600000 | 248.66497 |
| 1380672000000 | 248.17881 |
| 1380758400000 | 246.96376 |
| 1380844800000 | 248.19317 |
| 1381104000000 | 247.95011 |
| 1381190400000 | 247.00647 |
| 1381276800000 | 248.51239 |
| 1381363200000 | 251.82052 |
| 1381449600000 | 252.58779 |
| 1381708800000 | 253.2178 |
| 1381795200000 | 255.79175 |
| 1381881600000 | 258.03421 |
| 1381968000000 | 258.85173 |
| 1382054400000 | 259.97711 |
| 1382313600000 | 261.23931 |
| 1382400000000 | 261.08636 |
| 1382486400000 | 257.45421 |
| 1382572800000 | 258.38291 |
| 1382659200000 | 258.4614 |
| 1382918400000 | 259.31899 |
| 1383004800000 | 260.25018 |
| 1383091200000 | 259.25004 |
| 1383177600000 | 260.54613 |
| 1383264000000 | 261.2342 |
| 1383523200000 | 262.1191 |
| 1383609600000 | 262.07392 |
| 1383696000000 | 263.05497 |
| 1383782400000 | 261.9243 |
| 1383868800000 | 262.02951 |
| 1384128000000 | 261.76902 |
| 1384214400000 | 259.33947 |
| 1384300800000 | 258.74771 |
| 1384387200000 | 259.35996 |
| 1384473600000 | 261.33073 |
| 1384732800000 | 261.83007 |
| 1384819200000 | 259.67966 |
| 1384905600000 | 258.87144 |
| 1384992000000 | 258.05245 |
| 1385078400000 | 257.40223 |
| 1385337600000 | 258.35635 |
| 1385424000000 | 257.0258 |
| 1385510400000 | 258.09204 |
| 1385596800000 | 258.00193 |
| 1385683200000 | 257.71807 |
| 1385942400000 | 256.36573 |
| 1386028800000 | 252.59699 |
| 1386115200000 | 250.83779 |
| 1386201600000 | 247.19191 |
| 1386288000000 | 248.92241 |
| 1386547200000 | 249.64373 |
| 1386633600000 | 248.57823 |
| 1386720000000 | 246.16228 |
| 1386806400000 | 244.48061 |
| 1386892800000 | 245.00852 |
| 1387152000000 | 247.46374 |
| 1387238400000 | 247.09354 |
| 1387324800000 | 248.11491 |
| 1387411200000 | 252.17621 |
| 1387497600000 | 253.56876 |
| 1387756800000 | 255.49849 |
| 1387843200000 | 256.69831 |
| 1388102400000 | 256.52304 |
| 1388361600000 | 256.6051 |
| 1388448000000 | 257.36517 |
| 1388620800000 | 257.11798 |
| 1388707200000 | 258.57941 |
| 1388966400000 | 257.32039 |
| 1389052800000 | 258.41589 |
| 1389139200000 | 257.66801 |
| 1389225600000 | 257.18637 |
| 1389312000000 | 258.83099 |
| 1389571200000 | 260.13668 |
| 1389657600000 | 259.49168 |
| 1389744000000 | 262.33306 |
| 1389830400000 | 262.23486 |
| 1389916800000 | 263.06442 |
| 1390176000000 | 263.08741 |
| 1390262400000 | 263.83154 |
| 1390348800000 | 264.11523 |
| 1390435200000 | 260.15082 |
| 1390521600000 | 255.3156 |
| 1390780800000 | 254.53374 |
| 1390867200000 | 254.73558 |
| 1390953600000 | 254.37527 |
| 1391040000000 | 255.86515 |
| 1391126400000 | 255.18689 |
| 1391385600000 | 253.23395 |
| 1391472000000 | 252.48096 |
| 1391558400000 | 252.10053 |
| 1391644800000 | 255.58637 |
| 1391731200000 | 257.32263 |
| 1391990400000 | 257.75167 |
| 1392076800000 | 259.97969 |
| 1392163200000 | 262.24124 |
| 1392249600000 | 262.38003 |
| 1392336000000 | 263.82328 |
| 1392595200000 | 264.5416 |
| 1392681600000 | 264.54153 |
| 1392768000000 | 265.01432 |
| 1392854400000 | 265.64967 |
| 1392940800000 | 265.69393 |
| 1393200000000 | 268.48605 |
| 1393286400000 | 268.72855 |
| 1393372800000 | 268.25871 |
| 1393459200000 | 267.64239 |
| 1393545600000 | 266.98205 |
| 1393804800000 | 263.86996 |
| 1393891200000 | 268.20359 |
| 1393977600000 | 269.83096 |
| 1394064000000 | 270.26058 |
| 1394150400000 | 268.74526 |
| 1394409600000 | 267.85115 |
| 1394496000000 | 268.61286 |
| 1394582400000 | 266.92318 |
| 1394668800000 | 265.52301 |
| 1394755200000 | 263.17783 |
| 1395014400000 | 266.06682 |
| 1395100800000 | 268.11158 |
| 1395187200000 | 267.39456 |
| 1395273600000 | 267.1063 |
| 1395360000000 | 268.25041 |
| 1395619200000 | 267.42191 |
| 1395705600000 | 269.08521 |
| 1395792000000 | 270.82883 |
| 1395878400000 | 272.48924 |
| 1395964800000 | 274.4407 |
| 1396224000000 | 275.2907 |
| 1396310400000 | 274.85299 |
| 1396396800000 | 275.37554 |
| 1396483200000 | 276.13297 |
| 1396569600000 | 278.07182 |
| 1396828800000 | 276.24297 |
| 1396915200000 | 276.07779 |
| 1397001600000 | 277.54253 |
| 1397088000000 | 276.21901 |
| 1397174400000 | 273.48635 |
| 1397433600000 | 275.27181 |
| 1397520000000 | 273.66408 |
| 1397606400000 | 276.62801 |
| 1397692800000 | 277.30795 |
| 1398124800000 | 281.03539 |
| 1398211200000 | 279.67877 |
| 1398297600000 | 281.41858 |
| 1398384000000 | 280.25683 |
| 1398643200000 | 282.34329 |
| 1398729600000 | 284.70198 |
| 1398816000000 | 284.64646 |
| 1398988800000 | 283.97712 |
| 1399248000000 | 284.36186 |
| 1399334400000 | 284.58848 |
| 1399420800000 | 284.43821 |
| 1399507200000 | 288.49909 |
| 1399593600000 | 289.20102 |
| 1399852800000 | 290.65048 |
| 1399939200000 | 291.72898 |
| 1400025600000 | 292.01688 |
| 1400112000000 | 291.06503 |
| 1400198400000 | 292.24748 |
| 1400457600000 | 290.15332 |
| 1400544000000 | 289.16814 |
| 1400630400000 | 290.02724 |
| 1400716800000 | 291.3642 |
| 1400803200000 | 292.80185 |
| 1401062400000 | 294.47893 |
| 1401148800000 | 295.03812 |
| 1401235200000 | 295.0126 |
| 1401321600000 | 296.34128 |
| 1401408000000 | 296.34075 |
| 1401667200000 | 297.82482 |
| 1401753600000 | 296.30046 |
| 1401840000000 | 295.90358 |
| 1401926400000 | 297.38947 |
| 1402012800000 | 298.91081 |
| 1402272000000 | 301.09267 |
| 1402358400000 | 302.66267 |
| 1402444800000 | 301.79648 |
| 1402531200000 | 301.57748 |
| 1402617600000 | 301.93371 |
| 1402876800000 | 300.90462 |
| 1402963200000 | 302.18609 |
| 1403049600000 | 301.88515 |
| 1403136000000 | 304.50156 |
| 1403222400000 | 303.94603 |
| 1403481600000 | 303.81142 |
| 1403568000000 | 302.59874 |
| 1403654400000 | 299.21074 |
| 1403740800000 | 301.73962 |
| 1403827200000 | 301.33049 |
| 1404086400000 | 299.60347 |
| 1404172800000 | 301.90056 |
| 1404259200000 | 303.13454 |
| 1404345600000 | 305.31705 |
| 1404432000000 | 305.43402 |
| 1404691200000 | 304.39701 |
| 1404777600000 | 301.35036 |
| 1404864000000 | 300.24775 |
| 1404950400000 | 298.41281 |
| 1405036800000 | 299.7304 |
| 1405296000000 | 301.83284 |
| 1405382400000 | 301.14874 |
| 1405468800000 | 306.49121 |
| 1405555200000 | 304.6468 |
| 1405641600000 | 305.45004 |
| 1405900800000 | 304.84767 |
| 1405987200000 | 308.56605 |
| 1406073600000 | 309.3012 |
| 1406160000000 | 310.31339 |
| 1406246400000 | 309.99863 |
| 1406505600000 | 310.25355 |
| 1406592000000 | 311.02494 |
| 1406678400000 | 309.27785 |
| 1406764800000 | 305.16125 |
| 1406851200000 | 299.44052 |
| 1407110400000 | 299.09219 |
| 1407196800000 | 298.663 |
| 1407283200000 | 296.43546 |
| 1407369600000 | 294.21108 |
| 1407456000000 | 290.8313 |
| 1407715200000 | 294.41663 |
| 1407801600000 | 295.52004 |
| 1407888000000 | 296.48235 |
| 1407974400000 | 297.99105 |
| 1408060800000 | 298.10646 |
| 1408320000000 | 300.53378 |
| 1408406400000 | 302.4958 |
| 1408492800000 | 303.86018 |
| 1408579200000 | 305.86052 |
| 1408665600000 | 305.23866 |
| 1408924800000 | 307.5985 |
| 1409011200000 | 308.55972 |
| 1409097600000 | 309.79793 |
| 1409184000000 | 308.63559 |
| 1409270400000 | 308.85272 |
| 1409529600000 | 309.6557 |
| 1409616000000 | 309.97596 |
| 1409702400000 | 311.9334 |
| 1409788800000 | 316.237 |
| 1409875200000 | 315.36873 |
| 1410134400000 | 313.29129 |
| 1410220800000 | 311.59985 |
| 1410307200000 | 310.26908 |
| 1410393600000 | 308.94938 |
| 1410480000000 | 307.40638 |
| 1410739200000 | 305.81504 |
| 1410825600000 | 305.08748 |
| 1410912000000 | 305.89561 |
| 1410998400000 | 307.86949 |
| 1411084800000 | 308.83249 |
| 1411344000000 | 305.09673 |
| 1411430400000 | 301.69563 |
| 1411516800000 | 303.43739 |
| 1411603200000 | 300.65046 |
| 1411689600000 | 300.3359 |
| 1411948800000 | 298.55995 |
| 1412035200000 | 301.81701 |
| 1412121600000 | 300.39015 |
| 1412208000000 | 295.6726 |
| 1412294400000 | 297.85815 |
| 1412553600000 | 298.25261 |
| 1412640000000 | 295.79607 |
| 1412726400000 | 293.96127 |
| 1412812800000 | 294.22697 |
| 1412899200000 | 289.62744 |
| 1413158400000 | 288.43947 |
| 1413244800000 | 288.36743 |
| 1413331200000 | 283.45879 |
| 1413417600000 | 282.83118 |
| 1413504000000 | 287.448 |
| 1413763200000 | 288.14435 |
| 1413849600000 | 292.08416 |
| 1413936000000 | 293.52807 |
| 1414022400000 | 294.34231 |
| 1414108800000 | 294.77836 |
| 1414368000000 | 294.08821 |
| 1414454400000 | 296.81746 |
| 1414540800000 | 296.86837 |
| 1414627200000 | 298.56951 |
| 1414713600000 | 302.0678 |
| 1414972800000 | 300.19493 |
| 1415059200000 | 298.51419 |
| 1415145600000 | 301.24901 |
| 1415232000000 | 301.18701 |
| 1415318400000 | 302.39745 |
| 1415577600000 | 303.17674 |
| 1415664000000 | 304.68527 |
| 1415750400000 | 302.83584 |
| 1415836800000 | 302.56117 |
| 1415923200000 | 302.85329 |
| 1416182400000 | 303.42269 |
| 1416268800000 | 303.79863 |
| 1416355200000 | 302.6678 |
| 1416441600000 | 302.04602 |
| 1416528000000 | 306.63001 |
| 1416787200000 | 306.00434 |
| 1416873600000 | 304.4773 |
| 1416960000000 | 305.15101 |
| 1417046400000 | 305.7435 |
| 1417132800000 | 304.97084 |
| 1417392000000 | 302.88536 |
| 1417478400000 | 304.47126 |
| 1417564800000 | 306.62899 |
| 1417651200000 | 302.69453 |
| 1417737600000 | 305.70615 |
| 1417996800000 | 304.86774 |
| 1418083200000 | 300.06031 |
| 1418169600000 | 298.50376 |
| 1418256000000 | 298.52688 |
| 1418342400000 | 294.26789 |
| 1418601600000 | 291.61482 |
| 1418688000000 | 292.97487 |
| 1418774400000 | 294.21652 |
| 1418860800000 | 299.34667 |
| 1418947200000 | 301.19987 |
| 1419206400000 | 302.26944 |
| 1419292800000 | 303.22256 |
| 1419379200000 | 303.30651 |
| 1419811200000 | 304.7289 |
| 1419897600000 | 303.51539 |
| 1419984000000 | 303.71907 |
| 1420156800000 | 303.80501 |
| 1420416000000 | 300.83797 |
| 1420502400000 | 299.21337 |
| 1420588800000 | 299.45719 |
| 1420675200000 | 303.33084 |
| 1420761600000 | 303.2358 |
| 1421020800000 | 301.53256 |
| 1421107200000 | 303.15493 |
| 1421193600000 | 301.16105 |
| 1421280000000 | 305.12776 |
| 1421366400000 | 307.12665 |
| 1421625600000 | 306.22792 |
| 1421712000000 | 306.3334 |
| 1421798400000 | 307.84142 |
| 1421884800000 | 311.34844 |
| 1421971200000 | 312.79002 |
| 1422230400000 | 312.96234 |
| 1422316800000 | 311.89952 |
| 1422403200000 | 311.38705 |
| 1422489600000 | 309.69038 |
| 1422576000000 | 309.71276 |
| 1422835200000 | 311.18036 |
| 1422921600000 | 313.25024 |
| 1423008000000 | 313.63507 |
| 1423094400000 | 315.93432 |
| 1423180800000 | 316.79948 |
| 1423440000000 | 316.32414 |
| 1423526400000 | 316.74 |
| 1423612800000 | 315.35901 |
| 1423699200000 | 315.33405 |
| 1423785600000 | 318.39923 |
| 1424044800000 | 318.11355 |
| 1424131200000 | 317.95878 |
| 1424217600000 | 318.77332 |
| 1424304000000 | 317.00028 |
| 1424390400000 | 317.21532 |
| 1424649600000 | 317.09659 |
| 1424736000000 | 318.5451 |
| 1424822400000 | 319.79819 |
| 1424908800000 | 320.36875 |
| 1424995200000 | 321.21605 |
| 1425254400000 | 320.9956 |
| 1425340800000 | 321.35191 |
| 1425427200000 | 321.8115 |
| 1425513600000 | 323.05984 |
| 1425600000000 | 323.18345 |
| 1425859200000 | 320.67543 |
| 1425945600000 | 319.39226 |
| 1426032000000 | 321.87173 |
| 1426118400000 | 323.77661 |
| 1426204800000 | 322.2278 |
| 1426464000000 | 322.4755 |
| 1426550400000 | 321.59565 |
| 1426636800000 | 322.70142 |
| 1426723200000 | 325.09041 |
| 1426809600000 | 327.45802 |
| 1427068800000 | 326.41636 |
| 1427155200000 | 327.15605 |
| 1427241600000 | 324.96453 |
| 1427328000000 | 323.37218 |
| 1427414400000 | 322.80726 |
| 1427673600000 | 322.69611 |
| 1427760000000 | 322.61627 |
| 1427846400000 | 322.22771 |
| 1427932800000 | 320.60008 |
| 1428364800000 | 326.58046 |
| 1428451200000 | 328.44896 |
| 1428537600000 | 330.76647 |
| 1428624000000 | 332.35991 |
| 1428883200000 | 332.43633 |
| 1428969600000 | 332.2297 |
| 1429056000000 | 334.83242 |
| 1429142400000 | 335.40993 |
| 1429228800000 | 331.07735 |
| 1429488000000 | 331.78517 |
| 1429574400000 | 331.53792 |
| 1429660800000 | 330.95975 |
| 1429747200000 | 331.70022 |
| 1429833600000 | 333.85251 |
| 1430092800000 | 336.23027 |
| 1430179200000 | 335.05919 |
| 1430265600000 | 329.75506 |
| 1430352000000 | 325.23544 |
| 1430697600000 | 326.75969 |
| 1430784000000 | 325.32208 |
| 1430870400000 | 322.1954 |
| 1430956800000 | 320.65803 |
| 1431043200000 | 324.18028 |
| 1431302400000 | 325.28614 |
| 1431388800000 | 324.05605 |
| 1431475200000 | 324.74823 |
| 1431561600000 | 324.68805 |
| 1431648000000 | 323.75507 |
| 1431907200000 | 322.93535 |
| 1431993600000 | 324.90166 |
| 1432080000000 | 325.46301 |
| 1432166400000 | 326.98652 |
| 1432252800000 | 327.85594 |
| 1432512000000 | 327.48343 |
| 1432598400000 | 326.76436 |
| 1432684800000 | 327.47709 |
| 1432771200000 | 325.01713 |
| 1432857600000 | 323.31016 |
| 1433116800000 | 322.42805 |
| 1433203200000 | 319.88154 |
| 1433289600000 | 318.34626 |
| 1433376000000 | 313.39285 |
| 1433462400000 | 313.2139 |
| 1433721600000 | 310.03084 |
| 1433808000000 | 310.33081 |
| 1433894400000 | 312.99129 |
| 1433980800000 | 314.52811 |
| 1434067200000 | 312.99963 |
| 1434326400000 | 311.51205 |
| 1434412800000 | 312.29184 |
| 1434499200000 | 311.68635 |
| 1434585600000 | 311.55474 |
| 1434672000000 | 312.03259 |
| 1434931200000 | 315.41508 |
| 1435017600000 | 319.56607 |
| 1435104000000 | 318.55651 |
| 1435190400000 | 317.67949 |
| 1435276800000 | 317.00889 |
| 1435536000000 | 311.0481 |
| 1435622400000 | 309.5846 |
| 1435708800000 | 311.59819 |
| 1435795200000 | 311.99657 |
| 1435881600000 | 310.09128 |
| 1436140800000 | 307.64169 |
| 1436227200000 | 307.47732 |
| 1436313600000 | 304.85105 |
| 1436400000000 | 306.88884 |
| 1436486400000 | 308.91502 |
| 1436745600000 | 312.34123 |
| 1436832000000 | 314.67301 |
| 1436918400000 | 315.8143 |
| 1437004800000 | 318.30431 |
| 1437091200000 | 317.61107 |
| 1437350400000 | 317.31921 |
| 1437436800000 | 316.1551 |
| 1437523200000 | 314.14301 |
| 1437609600000 | 311.98987 |
| 1437696000000 | 310.16825 |
| 1437955200000 | 306.8621 |
| 1438041600000 | 309.12105 |
| 1438128000000 | 312.05875 |
| 1438214400000 | 313.38453 |
| 1438300800000 | 312.87879 |
| 1438560000000 | 312.98255 |
| 1438646400000 | 313.69513 |
| 1438732800000 | 315.17343 |
| 1438819200000 | 313.63198 |
| 1438905600000 | 311.83514 |
| 1439164800000 | 313.32487 |
| 1439251200000 | 308.36252 |
| 1439337600000 | 304.32839 |
| 1439424000000 | 305.47225 |
| 1439510400000 | 304.99087 |
| 1439769600000 | 305.56784 |
| 1439856000000 | 305.36076 |
| 1439942400000 | 303.58354 |
| 1440028800000 | 299.22007 |
| 1440115200000 | 293.73991 |
| 1440374400000 | 280.73629 |
| 1440460800000 | 286.20729 |
| 1440547200000 | 285.93837 |
| 1440633600000 | 289.18174 |
| 1440720000000 | 289.72165 |
| 1440979200000 | 289.00456 |
| 1441065600000 | 286.70129 |
| 1441152000000 | 286.85199 |
| 1441238400000 | 288.56048 |
| 1441324800000 | 286.69357 |
| 1441584000000 | 286.62266 |
| 1441670400000 | 288.09559 |
| 1441756800000 | 289.24775 |
| 1441843200000 | 287.83828 |
| 1441929600000 | 286.66656 |
| 1442188800000 | 286.56309 |
| 1442275200000 | 286.39842 |
| 1442361600000 | 288.4162 |
| 1442448000000 | 288.36235 |
| 1442534400000 | 287.47168 |
| 1442793600000 | 287.5726 |
| 1442880000000 | 285.59264 |
| 1442966400000 | 284.7747 |
| 1443052800000 | 282.52 |
| 1443139200000 | 284.6431 |
| 1443398400000 | 282.2742 |
| 1443484800000 | 281.4459 |
| 1443571200000 | 284.0434 |
| 1443657600000 | 284.4596 |
| 1443744000000 | 284.8179 |
| 1444003200000 | 288.5206 |
| 1444089600000 | 289.4615 |
| 1444176000000 | 291.7552 |
| 1444262400000 | 292.3278 |
| 1444348800000 | 292.3272 |
| 1444608000000 | 292.8573 |
| 1444694400000 | 291.0941 |
| 1444780800000 | 290.1118 |
| 1444867200000 | 291.2493 |
| 1444953600000 | 291.5514 |
| 1445212800000 | 291.3201 |
| 1445299200000 | 290.7632 |
| 1445385600000 | 289.8879 |
| 1445472000000 | 292.993 |
| 1445558400000 | 294.7459 |
| 1445817600000 | 294.2017 |
| 1445904000000 | 292.2076 |
| 1445990400000 | 292.6908 |
| 1446076800000 | 291.7711 |
| 1446163200000 | 291.2288 |
| 1446422400000 | 291.8591 |
| 1446508800000 | 293.517 |
| 1446595200000 | 294.4289 |
| 1446681600000 | 293.0262 |
| 1446768000000 | 292.6658 |
| 1447027200000 | 290.9985 |
| 1447113600000 | 290.7402 |
| 1447200000000 | 290.7178 |
| 1447286400000 | 288.1505 |
| 1447372800000 | 287.0193 |
| 1447632000000 | 287.6308 |
| 1447718400000 | 290.414 |
| 1447804800000 | 291.2559 |
| 1447891200000 | 292.2783 |
| 1447977600000 | 292.8827 |
| 1448236800000 | 292.6801 |
| 1448323200000 | 291.6197 |
| 1448409600000 | 292.6195 |
| 1448496000000 | 293.7979 |
| 1448582400000 | 292.8264 |
| 1448841600000 | 292.8149 |
| 1448928000000 | 292.8334 |
| 1449014400000 | 292.4321 |
| 1449100800000 | 287.5983 |
| 1449187200000 | 286.6305 |
| 1449446400000 | 284.9436 |
| 1449532800000 | 281.9923 |
| 1449619200000 | 281.9286 |
| 1449705600000 | 281.7625 |
| 1449792000000 | 278.7485 |
| 1450051200000 | 276.2051 |
| 1450137600000 | 278.5851 |
| 1450224000000 | 280.2199 |
| 1450310400000 | 280.3692 |
| 1450396800000 | 279.5124 |
| 1450656000000 | 278.6829 |
| 1450742400000 | 278.9866 |
| 1450828800000 | 283.0336 |
| 1450915200000 | 283.3967 |
| 1451260800000 | 282.6267 |
| 1451347200000 | 284.1139 |
| 1451433600000 | 283.6496 |
| 1451520000000 | 283.1202 |
| 1451865600000 | 280.6562 |
| 1451952000000 | 280.8867 |
| 1452038400000 | 278.4551 |
| 1452124800000 | 275.0785 |
| 1452211200000 | 273.4012 |
| 1452470400000 | 273.2154 |
| 1452556800000 | 273.2145 |
| 1452643200000 | 273.6348 |
| 1452729600000 | 272.5453 |
| 1452816000000 | 268.6537 |
| 1453075200000 | 267.6957 |
| 1453161600000 | 268.8835 |
| 1453248000000 | 264.8263 |
| 1453334400000 | 268.3358 |
| 1453420800000 | 272.1878 |
| 1453680000000 | 271.3159 |
| 1453766400000 | 272.683 |
| 1453852800000 | 272.3805 |
| 1453939200000 | 272.1182 |
| 1454025600000 | 274.3797 |
| 1454284800000 | 273.8883 |
| 1454371200000 | 271.2615 |
| 1454457600000 | 269.9959 |
| 1454544000000 | 271.9694 |
| 1454630400000 | 271.6472 |
| 1454889600000 | 269.3014 |
| 1454976000000 | 265.7592 |
| 1455062400000 | 265.7706 |
| 1455148800000 | 262.3693 |
| 1455235200000 | 265.0406 |
| 1455494400000 | 267.7527 |
| 1455580800000 | 268.0005 |
| 1455667200000 | 269.9934 |
| 1455753600000 | 270.76 |
| 1455840000000 | 269.5628 |
| 1456099200000 | 271.9676 |
| 1456185600000 | 270.3026 |
| 1456272000000 | 268.305 |
| 1456358400000 | 269.6564 |
| 1456444800000 | 270.9437 |
| 1456704000000 | 271.7154 |
| 1456790400000 | 273.4219 |
| 1456876800000 | 274.9442 |
| 1456963200000 | 276.0418 |
| 1457049600000 | 277.0092 |
| 1457308800000 | 277.6758 |
| 1457395200000 | 276.2034 |
| 1457481600000 | 276.7956 |
| 1457568000000 | 275.2222 |
| 1457654400000 | 277.4158 |
| 1457913600000 | 278.0398 |
| 1458000000000 | 276.2389 |
| 1458086400000 | 276.6211 |
| 1458172800000 | 277.5864 |
| 1458259200000 | 278.3966 |
| 1458518400000 | 278.1449 |
| 1458604800000 | 277.7683 |
| 1458691200000 | 276.6223 |
| 1458777600000 | 275.036 |
| 1459209600000 | 275.2 |
| 1459296000000 | 276.3574 |
| 1459382400000 | 275.8358 |
| 1459468800000 | 273.931 |
| 1459728000000 | 273.8088 |
| 1459814400000 | 271.0172 |
| 1459900800000 | 271.5439 |
| 1459987200000 | 270.5949 |
| 1460073600000 | 271.9053 |
| 1460332800000 | 272.7149 |
| 1460419200000 | 274.1136 |
| 1460505600000 | 277.6307 |
| 1460592000000 | 278.0483 |
| 1460678400000 | 277.6723 |
| 1460937600000 | 277.8867 |
| 1461024000000 | 279.5443 |
| 1461110400000 | 280.5542 |
| 1461196800000 | 280.4378 |
| 1461283200000 | 280.4938 |
| 1461542400000 | 279.286 |
| 1461628800000 | 279.8607 |
| 1461715200000 | 279.8807 |
| 1461801600000 | 280.9986 |
| 1461888000000 | 278.9091 |
| 1462147200000 | 278.3107 |
| 1462233600000 | 275.8023 |
| 1462320000000 | 273.9153 |
| 1462406400000 | 274.127 |
| 1462492800000 | 273.5929 |
| 1462752000000 | 273.4567 |
| 1462838400000 | 274.6244 |
| 1462924800000 | 273.8678 |
| 1463011200000 | 274.0468 |
| 1463097600000 | 273.8446 |
| 1463356800000 | 274.0875 |
| 1463443200000 | 274.9311 |
| 1463529600000 | 275.2479 |
| 1463616000000 | 274.0018 |
| 1463702400000 | 275.3726 |
| 1463961600000 | 274.6758 |
| 1464048000000 | 276.9498 |
| 1464134400000 | 279.5365 |
| 1464220800000 | 280.0165 |
| 1464307200000 | 280.3663 |
| 1464566400000 | 280.4434 |
| 1464652800000 | 279.702 |
| 1464739200000 | 277.5098 |
| 1464825600000 | 277.6743 |
| 1464912000000 | 276.521 |
| 1465171200000 | 277.7266 |
| 1465257600000 | 280.0632 |
| 1465344000000 | 279.6263 |
| 1465430400000 | 278.0098 |
| 1465516800000 | 274.4753 |
| 1465776000000 | 272.1524 |
| 1465862400000 | 269.8057 |
| 1465948800000 | 270.7412 |
| 1466035200000 | 269.81 |
| 1466121600000 | 272.1062 |
| 1466380800000 | 276.659 |
| 1466467200000 | 277.5752 |
| 1466553600000 | 277.8558 |
| 1466640000000 | 279.6886 |
| 1466726400000 | 270.3452 |
| 1466985600000 | 265.8195 |
| 1467072000000 | 268.7882 |
| 1467158400000 | 271.0092 |
| 1467244800000 | 272.0459 |
| 1467331200000 | 272.5182 |
| 1467590400000 | 271.9957 |
| 1467676800000 | 270.2806 |
| 1467763200000 | 269.4542 |
| 1467849600000 | 270.1283 |
| 1467936000000 | 271.9187 |
| 1468195200000 | 273.1861 |
| 1468281600000 | 274.6173 |
| 1468368000000 | 274.5073 |
| 1468454400000 | 275.2425 |
| 1468540800000 | 275.0633 |
| 1468800000000 | 275.6005 |
| 1468886400000 | 275.2183 |
| 1468972800000 | 275.8795 |
| 1469059200000 | 276.1026 |
| 1469145600000 | 275.9606 |
| 1469404800000 | 276.6356 |
| 1469491200000 | 276.9405 |
| 1469577600000 | 277.3745 |
| 1469664000000 | 276.3142 |
| 1469750400000 | 276.8818 |
| 1470009600000 | 276.2188 |
| 1470096000000 | 273.8692 |
| 1470182400000 | 274.5268 |
| 1470268800000 | 275.4742 |
| 1470355200000 | 277.3836 |
| 1470614400000 | 278.2365 |
| 1470700800000 | 278.3693 |
| 1470787200000 | 278.0919 |
| 1470873600000 | 279.2607 |
| 1470960000000 | 279.5867 |
| 1471219200000 | 279.7626 |
| 1471305600000 | 278.6691 |
| 1471392000000 | 277.6835 |
| 1471478400000 | 278.5003 |
| 1471564800000 | 277.6582 |
| 1471824000000 | 277.6089 |
| 1471910400000 | 279.7631 |
| 1471996800000 | 280.144 |
| 1472083200000 | 279.3302 |
| 1472169600000 | 279.7786 |
| 1472428800000 | 279.7231 |
| 1472515200000 | 279.731 |
| 1472601600000 | 279.5435 |
| 1472688000000 | 279.3093 |
| 1472774400000 | 281.3379 |
| 1473033600000 | 281.781 |
| 1473120000000 | 281.4472 |
| 1473206400000 | 282.0974 |
| 1473292800000 | 281.7004 |
| 1473379200000 | 279.833 |
| 1473638400000 | 277.9388 |
| 1473724800000 | 275.4255 |
| 1473811200000 | 275.3975 |
| 1473897600000 | 276.3242 |
| 1473984000000 | 276.3229 |
| 1474243200000 | 277.2174 |
| 1474329600000 | 276.6286 |
| 1474416000000 | 278.1024 |
| 1474502400000 | 279.8793 |
| 1474588800000 | 279.2263 |
| 1474848000000 | 277.391 |
| 1474934400000 | 277.5529 |
| 1475020800000 | 278.6678 |
| 1475107200000 | 279.1315 |
| 1475193600000 | 279.0039 |
| 1475452800000 | 278.8208 |
| 1475539200000 | 279.7438 |
| 1475625600000 | 279.534 |
| 1475712000000 | 279.0363 |
| 1475798400000 | 278.0609 |
| 1476057600000 | 279.3606 |
| 1476144000000 | 278.7481 |
| 1476230400000 | 279.3338 |
| 1476316800000 | 277.3263 |
| 1476403200000 | 279.6135 |
| 1476662400000 | 278.6893 |
| 1476748800000 | 281.6836 |
| 1476835200000 | 282.3539 |
| 1476921600000 | 282.5942 |
| 1477008000000 | 282.8279 |
| 1477267200000 | 283.127 |
| 1477353600000 | 283.478 |
| 1477440000000 | 283.5564 |
| 1477526400000 | 283.1866 |
| 1477612800000 | 283.3902 |
| 1477872000000 | 282.5376 |
| 1477958400000 | 279.8759 |
| 1478044800000 | 276.5863 |
| 1478131200000 | 277.0793 |
| 1478217600000 | 274.9384 |
| 1478476800000 | 279.2002 |
| 1478563200000 | 279.7542 |
| 1478649600000 | 281.3917 |
| 1478736000000 | 281.7942 |
| 1478822400000 | 281.988 |
| 1479081600000 | 283.0529 |
| 1479168000000 | 283.4081 |
| 1479254400000 | 283.0527 |
| 1479340800000 | 284.6395 |
| 1479427200000 | 284.1462 |
| 1479686400000 | 284.6787 |
| 1479772800000 | 287.0507 |
| 1479859200000 | 287.4018 |
| 1479945600000 | 287.5009 |
| 1480032000000 | 287.6129 |
| 1480291200000 | 286.1958 |
| 1480377600000 | 286.7183 |
| 1480464000000 | 287.2265 |
| 1480550400000 | 287.3445 |
| 1480636800000 | 286.4199 |
| 1480896000000 | 286.6318 |
| 1480982400000 | 289.7112 |
| 1481068800000 | 293.3877 |
| 1481155200000 | 297.4033 |
| 1481241600000 | 298.9499 |
| 1481500800000 | 298.8085 |
| 1481587200000 | 300.2624 |
| 1481673600000 | 299.0824 |
| 1481760000000 | 300.5461 |
| 1481846400000 | 299.6586 |
| 1482105600000 | 299.8168 |
| 1482192000000 | 301.383 |
| 1482278400000 | 300.4871 |
| 1482364800000 | 299.4418 |
| 1482451200000 | 300.1438 |
| 1482796800000 | 300.5237 |
| 1482883200000 | 300.6929 |
| 1482969600000 | 300.5752 |
| 1483056000000 | 299.8768 |
| 1483315200000 | 300.9792 |
| 1483401600000 | 303.9049 |
| 1483488000000 | 303.9129 |
| 1483574400000 | 303.7706 |
| 1483660800000 | 303.7539 |
| 1483920000000 | 302.7987 |
| 1484006400000 | 301.7953 |
| 1484092800000 | 302.6427 |
| 1484179200000 | 301.8635 |
| 1484265600000 | 303.2894 |
| 1484524800000 | 301.8638 |
| 1484611200000 | 301.9624 |
| 1484697600000 | 301.836 |
| 1484784000000 | 301.4637 |
| 1484870400000 | 300.0716 |
| 1485129600000 | 298.49 |
| 1485216000000 | 299.4966 |
| 1485302400000 | 301.1601 |
| 1485388800000 | 301.4482 |
| 1485475200000 | 300.8565 |
| 1485734400000 | 298.2876 |
| 1485820800000 | 296.0369 |
| 1485907200000 | 297.0175 |
| 1485993600000 | 297.3827 |
| 1486080000000 | 299.4706 |
| 1486339200000 | 297.6172 |
| 1486425600000 | 298.2108 |
| 1486512000000 | 300.1438 |
| 1486598400000 | 303.0299 |
| 1486684800000 | 304.4027 |
| 1486944000000 | 306.1204 |
| 1487030400000 | 306.3398 |
| 1487116800000 | 307.7956 |
| 1487203200000 | 306.3148 |
| 1487289600000 | 305.8755 |
| 1487548800000 | 306.2983 |
| 1487635200000 | 308.534 |
| 1487721600000 | 307.5783 |
| 1487808000000 | 307.3124 |
| 1487894400000 | 306.2645 |
| 1488153600000 | 305.1632 |
| 1488240000000 | 304.8488 |
| 1488326400000 | 307.7028 |
| 1488412800000 | 309.1465 |
| 1488499200000 | 308.8315 |
| 1488758400000 | 307.1303 |
| 1488844800000 | 306.2076 |
| 1488931200000 | 306.3663 |
| 1489017600000 | 306.4461 |
| 1489104000000 | 306.4928 |
| 1489363200000 | 306.9952 |
| 1489449600000 | 305.3192 |
| 1489536000000 | 307.7154 |
| 1489622400000 | 310.2352 |
| 1489708800000 | 311.2634 |
| 1489968000000 | 309.6166 |
| 1490054400000 | 308.2378 |
| 1490140800000 | 307.6571 |
| 1490227200000 | 309.982 |
| 1490313600000 | 309.3691 |
| 1490572800000 | 308.464 |
| 1490659200000 | 310.5758 |
| 1490745600000 | 313.7105 |
| 1490832000000 | 315.9751 |
| 1490918400000 | 317.3857 |
| 1491177600000 | 315.7869 |
| 1491264000000 | 314.7622 |
| 1491350400000 | 314.4272 |
| 1491436800000 | 315.6544 |
| 1491523200000 | 316.5672 |
| 1491782400000 | 317.1239 |
| 1491868800000 | 317.0473 |
| 1491955200000 | 317.4165 |
| 1492041600000 | 315.8454 |
| 1492473600000 | 311.9075 |
| 1492560000000 | 312.0729 |
| 1492646400000 | 312.1431 |
| 1492732800000 | 312.8009 |
| 1492992000000 | 318.8071 |
| 1493078400000 | 316.7928 |
| 1493164800000 | 317.497 |
| 1493251200000 | 316.5525 |
| 1493337600000 | 316.0783 |
| 1493596800000 | 315.6078 |
| 1493683200000 | 318.1053 |
| 1493769600000 | 317.6068 |
| 1493856000000 | 318.5437 |
| 1493942400000 | 321.9579 |
| 1494201600000 | 322.8005 |
| 1494288000000 | 323.3458 |
| 1494374400000 | 325.7058 |
| 1494460800000 | 321.5086 |
| 1494547200000 | 323.4264 |
| 1494806400000 | 324.5624 |
| 1494892800000 | 324.5015 |
| 1494979200000 | 319.2145 |
| 1495065600000 | 318.835 |
| 1495152000000 | 320.9486 |
| 1495411200000 | 322.2069 |
| 1495497600000 | 323.6179 |
| 1495584000000 | 324.2177 |
| 1495670400000 | 325.9315 |
| 1495756800000 | 324.0961 |
| 1496016000000 | 323.5725 |
| 1496102400000 | 323.9681 |
| 1496188800000 | 323.1022 |
| 1496275200000 | 325.1866 |
| 1496361600000 | 324.3281 |
| 1496620800000 | 324.0983 |
| 1496707200000 | 322.8035 |
| 1496793600000 | 322.6213 |
| 1496880000000 | 322.9952 |
| 1496966400000 | 324.0573 |
| 1497225600000 | 321.8926 |
| 1497312000000 | 324.3811 |
| 1497398400000 | 323.6127 |
| 1497484800000 | 322.6797 |
| 1497571200000 | 322.6813 |
| 1497830400000 | 329.2434 |
| 1497916800000 | 325.5564 |
| 1498003200000 | 324.502 |
| 1498089600000 | 324.2709 |
| 1498176000000 | 323.6263 |
| 1498435200000 | 324.7357 |
| 1498521600000 | 320.0708 |
| 1498608000000 | 320.3389 |
| 1498694400000 | 317.3168 |
| 1498780800000 | 315.1734 |
| 1499040000000 | 318.9341 |
| 1499126400000 | 319.1529 |
| 1499212800000 | 318.1714 |
| 1499299200000 | 315.5742 |
| 1499385600000 | 315.5197 |
| 1499644800000 | 316.2999 |
| 1499731200000 | 314.6295 |
| 1499817600000 | 318.8331 |
| 1499904000000 | 321.7711 |
| 1499990400000 | 323.6401 |
| 1500249600000 | 324.9383 |
| 1500336000000 | 321.6413 |
| 1500422400000 | 325.5788 |
| 1500508800000 | 323.3624 |
| 1500595200000 | 320.6874 |
| 1500854400000 | 319.3795 |
| 1500940800000 | 319.5505 |
| 1501027200000 | 321.4778 |
| 1501113600000 | 320.4301 |
| 1501200000000 | 317.6603 |
| 1501459200000 | 316.9735 |
| 1501545600000 | 318.9203 |
| 1501632000000 | 317.6037 |
| 1501718400000 | 317.9246 |
| 1501804800000 | 319.8625 |
| 1502064000000 | 319.6898 |
| 1502150400000 | 320.6689 |
| 1502236800000 | 319.207 |
| 1502323200000 | 317.1259 |
| 1502409600000 | 312.3491 |
| 1502668800000 | 316.705 |
| 1502755200000 | 316.862 |
| 1502841600000 | 319.1022 |
| 1502928000000 | 316.8691 |
| 1503014400000 | 315.5717 |
| 1503273600000 | 314.5981 |
| 1503360000000 | 316.3789 |
| 1503446400000 | 315.0098 |
| 1503532800000 | 315.464 |
| 1503619200000 | 314.7657 |
| 1503878400000 | 312.8062 |
| 1503964800000 | 310.0794 |
| 1504051200000 | 312.4 |
| 1504137600000 | 315.2034 |
| 1504224000000 | 317.0997 |
| 1504483200000 | 315.3809 |
| 1504569600000 | 315.7806 |
| 1504656000000 | 315.5752 |
| 1504742400000 | 315.368 |
| 1504828800000 | 314.7478 |
| 1505088000000 | 318.3245 |
| 1505174400000 | 320.4957 |
| 1505260800000 | 319.791 |
| 1505347200000 | 320.64 |
| 1505433600000 | 320.6403 |
| 1505692800000 | 319.6773 |
| 1505779200000 | 319.8707 |
| 1505865600000 | 320.2198 |
| 1505952000000 | 319.0415 |
| 1506038400000 | 318.908 |
| 1506297600000 | 320.6231 |
| 1506384000000 | 320.9792 |
| 1506470400000 | 322.5983 |
| 1506556800000 | 320.2249 |
| 1506643200000 | 321.2687 |
| 1506902400000 | 322.69 |
| 1506988800000 | 323.0347 |
| 1507075200000 | 320.1817 |
| 1507161600000 | 322.064 |
| 1507248000000 | 319.6139 |
| 1507507200000 | 319.9658 |
| 1507593600000 | 319.3876 |
| 1507680000000 | 320.1557 |
| 1507766400000 | 320.8627 |
| 1507852800000 | 322.5062 |
| 1508112000000 | 322.2716 |
| 1508198400000 | 322.057 |
| 1508284800000 | 321.9434 |
| 1508371200000 | 320.651 |
| 1508457600000 | 322.9613 |
| 1508716800000 | 322.7653 |
| 1508803200000 | 320.9497 |
| 1508889600000 | 316.8884 |
| 1508976000000 | 320.5796 |
| 1509062400000 | 321.0572 |
| 1509321600000 | 321.2949 |
| 1509408000000 | 321.649 |
| 1509494400000 | 323.2491 |
| 1509580800000 | 322.4313 |
| 1509667200000 | 322.037 |
| 1509926400000 | 323.2469 |
| 1510012800000 | 323.4767 |
| 1510099200000 | 325.4278 |
| 1510185600000 | 323.3885 |
| 1510272000000 | 323.2504 |
| 1510531200000 | 318.8103 |
| 1510617600000 | 314.5975 |
| 1510704000000 | 310.3796 |
| 1510790400000 | 312.8689 |
| 1510876800000 | 310.4698 |
| 1511136000000 | 311.2898 |
| 1511222400000 | 312.4966 |
| 1511308800000 | 312.5897 |
| 1511395200000 | 311.4799 |
| 1511481600000 | 309.7367 |
| 1511740800000 | 309.1947 |
| 1511827200000 | 310.9832 |
| 1511913600000 | 314.786 |
| 1512000000000 | 313.9264 |
| 1512086400000 | 312.9499 |
| 1512345600000 | 316.2011 |
| 1512432000000 | 315.6185 |
| 1512518400000 | 315.455 |
| 1512604800000 | 316.0809 |
| 1512691200000 | 317.7394 |
| 1512950400000 | 317.0195 |
| 1513036800000 | 320.7493 |
| 1513123200000 | 319.6112 |
| 1513209600000 | 317.2009 |
| 1513296000000 | 317.202 |
| 1513555200000 | 318.7464 |
| 1513641600000 | 316.7318 |
| 1513728000000 | 313.5067 |
| 1513814400000 | 314.1914 |
| 1513900800000 | 315.1852 |
| 1514332800000 | 314.9407 |
| 1514419200000 | 314.4315 |
| 1514505600000 | 313.3489 |
| 1514851200000 | 313.9298 |
| 1514937600000 | 314.4623 |
| 1515024000000 | 316.1952 |
| 1515110400000 | 320.0687 |
| 1515369600000 | 321.3087 |
| 1515456000000 | 323.0247 |
| 1515542400000 | 321.9812 |
| 1515628800000 | 320.212 |
| 1515715200000 | 320.5254 |
| 1515974400000 | 319.5424 |
| 1516060800000 | 320.3275 |
| 1516147200000 | 318.4581 |
| 1516233600000 | 318.0675 |
| 1516320000000 | 317.9151 |
| 1516579200000 | 320.2583 |
| 1516665600000 | 320.6529 |
| 1516752000000 | 318.5623 |
| 1516838400000 | 315.2153 |
| 1516924800000 | 318.5398 |
| 1517184000000 | 318.7409 |
| 1517270400000 | 312.6184 |
| 1517356800000 | 311.9965 |
| 1517443200000 | 310.6762 |
| 1517529600000 | 306.2559 |
| 1517788800000 | 297.8547 |
| 1517875200000 | 289.8177 |
| 1517961600000 | 295.1186 |
| 1518048000000 | 292.0933 |
| 1518134400000 | 290.1327 |
| 1518393600000 | 291.5097 |
| 1518480000000 | 290.6617 |
| 1518566400000 | 291.6733 |
| 1518652800000 | 292.2309 |
| 1518739200000 | 294.4155 |
| 1518998400000 | 294.2339 |
| 1519084800000 | 294.3644 |
| 1519171200000 | 294.4217 |
| 1519257600000 | 294.8876 |
| 1519344000000 | 297.1062 |
| 1519603200000 | 298.1646 |
| 1519689600000 | 297.2991 |
| 1519776000000 | 295.426 |
| 1519862400000 | 293.6859 |
| 1519948800000 | 289.7115 |
| 1520208000000 | 291.2618 |
| 1520294400000 | 291.8093 |
| 1520380800000 | 291.9036 |
| 1520467200000 | 294.0477 |
| 1520553600000 | 295.0421 |
| 1520812800000 | 296.2545 |
| 1520899200000 | 294.2366 |
| 1520985600000 | 293.8626 |
| 1521072000000 | 294.1005 |
| 1521158400000 | 294.9103 |
| 1521417600000 | 293.6105 |
| 1521504000000 | 293.1077 |
| 1521590400000 | 292.7292 |
| 1521676800000 | 288.789 |
| 1521763200000 | 286.2939 |
| 1522022400000 | 284.7206 |
| 1522108800000 | 287.0206 |
| 1522195200000 | 289.7464 |
| 1522281600000 | 290.3518 |
| 1522713600000 | 288.6549 |
| 1522800000000 | 289.302 |
| 1522886400000 | 292.3752 |
| 1522972800000 | 291.8575 |
| 1523232000000 | 291.987 |
| 1523318400000 | 292.7142 |
| 1523404800000 | 291.6434 |
| 1523491200000 | 292.3999 |
| 1523577600000 | 292.8826 |
| 1523836800000 | 292.5752 |
| 1523923200000 | 294.8611 |
| 1524009600000 | 295.1255 |
| 1524096000000 | 294.8566 |
| 1524182400000 | 295.7134 |
| 1524441600000 | 296.7596 |
| 1524528000000 | 297.6933 |
| 1524614400000 | 297.6499 |
| 1524700800000 | 300.7928 |
| 1524787200000 | 302.147 |
| 1525046400000 | 302.5962 |
| 1525132800000 | 302.8582 |
| 1525219200000 | 304.425 |
| 1525305600000 | 303.1035 |
| 1525392000000 | 304.6171 |
| 1525651200000 | 306.2558 |
| 1525737600000 | 306.5126 |
| 1525824000000 | 308.5326 |
| 1525910400000 | 307.2733 |
| 1525996800000 | 307.6494 |
| 1526256000000 | 307.3214 |
| 1526342400000 | 306.0442 |
| 1526428800000 | 306.1404 |
| 1526515200000 | 307.7676 |
| 1526601600000 | 307.4633 |
| 1526860800000 | 308.6612 |
| 1526947200000 | 309.1624 |
| 1527033600000 | 308.451 |
| 1527120000000 | 307.1074 |
| 1527206400000 | 306.8791 |
| 1527465600000 | 306.0693 |
| 1527552000000 | 301.7936 |
| 1527638400000 | 303.6968 |
| 1527724800000 | 300.1351 |
| 1527811200000 | 302.0398 |
| 1528070400000 | 304.7394 |
| 1528156800000 | 302.4688 |
| 1528243200000 | 301.8417 |
| 1528329600000 | 301.0359 |
| 1528416000000 | 300.1664 |
| 1528675200000 | 302.3562 |
| 1528761600000 | 304.0122 |
| 1528848000000 | 302.1433 |
| 1528934400000 | 306.9375 |
| 1529020800000 | 304.493 |
| 1529280000000 | 302.3943 |
| 1529366400000 | 302.1934 |
| 1529452800000 | 303.5873 |
| 1529539200000 | 300.914 |
| 1529625600000 | 303.9974 |
| 1529884800000 | 300.3331 |
| 1529971200000 | 301.633 |
| 1530057600000 | 303.0702 |
| 1530144000000 | 302.0645 |
| 1530230400000 | 302.0222 |
| 1530489600000 | 300.6578 |
| 1530576000000 | 303.6983 |
| 1530662400000 | 305.0726 |
| 1530748800000 | 306.8288 |
| 1530835200000 | 308.5064 |
| 1531094400000 | 309.1563 |
| 1531180800000 | 308.8997 |
| 1531267200000 | 305.9172 |
| 1531353600000 | 307.4271 |
| 1531440000000 | 306.958 |
| 1531699200000 | 306.2744 |
| 1531785600000 | 306.6478 |
| 1531872000000 | 306.2459 |
| 1531958400000 | 305.943 |
| 1532044800000 | 305.7702 |
| 1532304000000 | 305.6929 |
| 1532390400000 | 307.0292 |
| 1532476800000 | 306.8587 |
| 1532563200000 | 308.3489 |
| 1532649600000 | 311.075 |
| 1532908800000 | 311.6723 |
| 1532995200000 | 313.5867 |
| 1533081600000 | 310.3118 |
| 1533168000000 | 308.7485 |
| 1533254400000 | 311.7827 |
| 1533513600000 | 312.0704 |
| 1533600000000 | 312.9457 |
| 1533686400000 | 312.1583 |
| 1533772800000 | 312.4764 |
| 1533859200000 | 309.6239 |
| 1534118400000 | 308.4186 |
| 1534204800000 | 309.9307 |
| 1534291200000 | 308.8224 |
| 1534377600000 | 310.3532 |
| 1534464000000 | 310.6726 |
| 1534723200000 | 310.2771 |
| 1534809600000 | 310.3857 |
| 1534896000000 | 309.7948 |
| 1534982400000 | 308.5288 |
| 1535068800000 | 306.895 |
| 1535328000000 | 307.7652 |
| 1535414400000 | 307.0518 |
| 1535500800000 | 307.9196 |
| 1535587200000 | 305.8836 |
| 1535673600000 | 303.1966 |
| 1535932800000 | 303.4986 |
| 1536019200000 | 302.3898 |
| 1536105600000 | 301.1925 |
| 1536192000000 | 301.801 |
| 1536278400000 | 301.6817 |
| 1536537600000 | 304.4903 |
| 1536624000000 | 304.0966 |
| 1536710400000 | 304.1604 |
| 1536796800000 | 303.6086 |
| 1536883200000 | 304.6567 |
| 1537142400000 | 308.4099 |
| 1537228800000 | 308.2823 |
| 1537315200000 | 309.1041 |
| 1537401600000 | 310.7036 |
| 1537488000000 | 311.7206 |
| 1537747200000 | 307.2332 |
| 1537833600000 | 307.0157 |
| 1537920000000 | 308.5653 |
| 1538006400000 | 310.0471 |
| 1538092800000 | 306.5778 |
| 1538352000000 | 305.8201 |
| 1538438400000 | 304.8427 |
| 1538524800000 | 305.705 |
| 1538611200000 | 304.3535 |
| 1538697600000 | 303.3731 |
| 1538956800000 | 301.3543 |
| 1539043200000 | 301.4818 |
| 1539129600000 | 299.8866 |
| 1539216000000 | 290.4749 |
| 1539302400000 | 288.7235 |
| 1539561600000 | 289.5738 |
| 1539648000000 | 292.832 |
| 1539734400000 | 292.5018 |
| 1539820800000 | 291.9708 |
| 1539907200000 | 292.2144 |
| 1540166400000 | 290.8327 |
| 1540252800000 | 288.1447 |
| 1540339200000 | 287.9227 |
| 1540425600000 | 287.8599 |
| 1540512000000 | 284.8719 |
| 1540771200000 | 287.8019 |
| 1540857600000 | 289.7584 |
| 1540944000000 | 291.2214 |
| 1541030400000 | 294.331 |
| 1541116800000 | 294.3806 |
| 1541376000000 | 295.4139 |
| 1541462400000 | 295.6364 |
| 1541548800000 | 298.1471 |
| 1541635200000 | 300.5267 |
| 1541721600000 | 299.4732 |
| 1541980800000 | 298.1643 |
| 1542067200000 | 299.2687 |
| 1542153600000 | 297.2552 |
| 1542240000000 | 293.9168 |
| 1542326400000 | 294.8334 |
| 1542585600000 | 293.3941 |
| 1542672000000 | 291.4268 |
| 1542758400000 | 293.6931 |
| 1542844800000 | 292.3339 |
| 1542931200000 | 293.7258 |
| 1543190400000 | 297.7772 |
| 1543276800000 | 299.0654 |
| 1543363200000 | 298.6585 |
| 1543449600000 | 298.2471 |
| 1543536000000 | 298.2777 |
| 1543795200000 | 299.8349 |
| 1543881600000 | 297.3925 |
| 1543968000000 | 295.7035 |
| 1544054400000 | 289.5575 |
| 1544140800000 | 290.8686 |
| 1544400000000 | 285.6081 |
| 1544486400000 | 288.2069 |
| 1544572800000 | 291.3279 |
| 1544659200000 | 291.8139 |
| 1544745600000 | 291.1301 |
| 1545004800000 | 289.1177 |
| 1545091200000 | 287.1934 |
| 1545177600000 | 288.1198 |
| 1545264000000 | 285.8076 |
| 1545350400000 | 284.6222 |
| 1545609600000 | 282.7856 |
| 1545868800000 | 281.3485 |
| 1545955200000 | 284.6417 |
| 1546214400000 | 285.2921 |
| 1546387200000 | 285.241 |
| 1546473600000 | 284.5673 |
| 1546560000000 | 289.4173 |
| 1546819200000 | 289.5476 |
| 1546905600000 | 291.3282 |
| 1546992000000 | 291.9868 |
| 1547078400000 | 293.2588 |
| 1547164800000 | 293.8066 |
| 1547424000000 | 293.4058 |
| 1547510400000 | 293.8476 |
| 1547596800000 | 296.1797 |
| 1547683200000 | 295.7475 |
| 1547769600000 | 299.3611 |
| 1548028800000 | 298.7602 |
| 1548115200000 | 297.6248 |
| 1548201600000 | 297.5218 |
| 1548288000000 | 298.697 |
| 1548374400000 | 299.4612 |
| 1548633600000 | 297.8394 |
| 1548720000000 | 298.6857 |
| 1548806400000 | 299.6296 |
| 1548892800000 | 299.539 |
| 1548979200000 | 299.8594 |
| 1549238400000 | 299.9433 |
| 1549324800000 | 303.2251 |
| 1549411200000 | 303.8707 |
| 1549497600000 | 301.205 |
| 1549584000000 | 299.6685 |
| 1549843200000 | 300.7558 |
| 1549929600000 | 301.527 |
| 1550016000000 | 302.4229 |
| 1550102400000 | 300.5645 |
| 1550188800000 | 302.9178 |
| 1550448000000 | 303.9335 |
| 1550534400000 | 304.1278 |
| 1550620800000 | 304.4862 |
| 1550707200000 | 302.8947 |
| 1550793600000 | 304.107 |
| 1551052800000 | 305.5363 |
| 1551139200000 | 306.3075 |
| 1551225600000 | 306.2779 |
| 1551312000000 | 306.9875 |
| 1551398400000 | 306.8907 |
| 1551657600000 | 307.5967 |
| 1551744000000 | 307.0401 |
| 1551830400000 | 306.7688 |
| 1551916800000 | 306.1727 |
| 1552003200000 | 303.7149 |
| 1552262400000 | 306.9133 |
| 1552348800000 | 306.4876 |
| 1552435200000 | 307.8797 |
| 1552521600000 | 310.0399 |
| 1552608000000 | 311.7824 |
| 1552867200000 | 313.7864 |
| 1552953600000 | 314.8278 |
| 1553040000000 | 312.2966 |
| 1553126400000 | 312.5294 |
| 1553212800000 | 310.027 |
| 1553472000000 | 308.1755 |
| 1553558400000 | 309.4828 |
| 1553644800000 | 309.2561 |
| 1553731200000 | 307.538 |
| 1553817600000 | 308.9194 |
| 1554076800000 | 311.4162 |
| 1554163200000 | 312.9212 |
| 1554249600000 | 315.6929 |
| 1554336000000 | 316.1321 |
| 1554422400000 | 314.7057 |
| 1554681600000 | 313.7344 |
| 1554768000000 | 312.8827 |
| 1554854400000 | 314.1022 |
| 1554940800000 | 314.5444 |
| 1555027200000 | 315.8359 |
| 1555286400000 | 316.9568 |
| 1555372800000 | 317.5827 |
| 1555459200000 | 319.0584 |
| 1555545600000 | 320.0465 |
| 1555977600000 | 318.9638 |
| 1556064000000 | 316.9203 |
| 1556150400000 | 316.6427 |
| 1556236800000 | 318.6748 |
| 1556496000000 | 318.8908 |
| 1556582400000 | 318.0744 |
| 1556668800000 | 317.6952 |
| 1556755200000 | 316.569 |
| 1556841600000 | 318.2753 |
| 1557100800000 | 316.0596 |
| 1557187200000 | 313.0834 |
| 1557273600000 | 310.4909 |
| 1557360000000 | 306.2083 |
| 1557446400000 | 307.6826 |
| 1557705600000 | 303.5062 |
| 1557792000000 | 305.3596 |
| 1557878400000 | 305.7205 |
| 1557964800000 | 307.6446 |
| 1558051200000 | 306.3761 |
| 1558310400000 | 305.9729 |
| 1558396800000 | 307.9624 |
| 1558483200000 | 305.8296 |
| 1558569600000 | 301.3193 |
| 1558656000000 | 302.9563 |
| 1558915200000 | 303.7953 |
| 1559001600000 | 302.9673 |
| 1559088000000 | 299.9375 |
| 1559174400000 | 300.6959 |
| 1559260800000 | 298.6089 |
| 1559520000000 | 298.194 |
| 1559606400000 | 301.9048 |
| 1559692800000 | 302.6839 |
| 1559779200000 | 302.3089 |
| 1559865600000 | 303.8241 |
| 1560124800000 | 304.3585 |
| 1560211200000 | 305.2654 |
| 1560297600000 | 304.1194 |
| 1560384000000 | 303.4691 |
| 1560470400000 | 302.4289 |
| 1560729600000 | 300.3297 |
| 1560816000000 | 305.4755 |
| 1560902400000 | 305.5401 |
| 1560988800000 | 304.9543 |
| 1561075200000 | 304.6106 |
| 1561334400000 | 302.2211 |
| 1561420800000 | 301.0763 |
| 1561507200000 | 302.4393 |
| 1561593600000 | 304.2167 |
| 1561680000000 | 305.1837 |
| 1561939200000 | 308.4461 |
| 1562025600000 | 309.8322 |
| 1562112000000 | 312.565 |
| 1562198400000 | 313.5675 |
| 1562284800000 | 313.3847 |
| 1562544000000 | 311.5755 |
| 1562630400000 | 310.0373 |
| 1562716800000 | 309.6382 |
| 1562803200000 | 310.4199 |
| 1562889600000 | 312.1167 |
| 1563148800000 | 312.1354 |
| 1563235200000 | 311.7409 |
| 1563321600000 | 309.2461 |
| 1563408000000 | 308.6391 |
| 1563494400000 | 309.521 |
| 1563753600000 | 308.5933 |
| 1563840000000 | 313.4708 |
| 1563926400000 | 315.3889 |
| 1564012800000 | 314.0042 |
| 1564099200000 | 313.7432 |
| 1564358400000 | 313.6712 |
| 1564444800000 | 307.9253 |
| 1564531200000 | 307.4994 |
| 1564617600000 | 308.8446 |
| 1564704000000 | 303.2324 |
| 1564963200000 | 297.571 |
| 1565049600000 | 295.8886 |
| 1565136000000 | 295.555 |
| 1565222400000 | 297.7853 |
| 1565308800000 | 295.7551 |
| 1565568000000 | 294.2958 |
| 1565654400000 | 295.8833 |
| 1565740800000 | 292.5927 |
| 1565827200000 | 291.305 |
| 1565913600000 | 294.4337 |
| 1566172800000 | 296.7165 |
| 1566259200000 | 294.5757 |
| 1566345600000 | 295.6336 |
| 1566432000000 | 296.6878 |
| 1566518400000 | 294.8075 |
| 1566777600000 | 294.8438 |
| 1566864000000 | 295.8864 |
| 1566950400000 | 296.3467 |
| 1567036800000 | 298.2188 |
| 1567123200000 | 300.3177 |
| 1567382400000 | 300.4576 |
| 1567468800000 | 300.1533 |
| 1567555200000 | 302.1775 |
| 1567641600000 | 305.5157 |
| 1567728000000 | 305.9943 |
| 1567987200000 | 308.1235 |
| 1568073600000 | 310.7204 |
| 1568160000000 | 312.6862 |
| 1568246400000 | 312.9679 |
| 1568332800000 | 314.8836 |
| 1568592000000 | 315.1437 |
| 1568678400000 | 313.2924 |
| 1568764800000 | 313.279 |
| 1568851200000 | 314.5715 |
| 1568937600000 | 315.6035 |
| 1569196800000 | 313.3277 |
| 1569283200000 | 312.8116 |
| 1569369600000 | 312.1207 |
| 1569456000000 | 312.4565 |
| 1569542400000 | 314.0389 |
| 1569801600000 | 315.1902 |
| 1569888000000 | 312.8432 |
| 1569974400000 | 306.7031 |
| 1570060800000 | 305.3161 |
| 1570147200000 | 306.31 |
| 1570406400000 | 307.4012 |
| 1570492800000 | 304.7503 |
| 1570579200000 | 304.8788 |
| 1570665600000 | 307.7337 |
| 1570752000000 | 314.248 |
| 1571011200000 | 313.7038 |
| 1571097600000 | 316.3778 |
| 1571184000000 | 316.5279 |
| 1571270400000 | 316.3259 |
| 1571356800000 | 316.436 |
| 1571616000000 | 318.1945 |
| 1571702400000 | 318.7282 |
| 1571788800000 | 318.9388 |
| 1571875200000 | 319.4905 |
| 1571961600000 | 319.7187 |
| 1572220800000 | 320.4135 |
| 1572307200000 | 319.6075 |
| 1572393600000 | 318.1484 |
| 1572480000000 | 317.5781 |
| 1572566400000 | 318.861 |
| 1572825600000 | 321.3891 |
| 1572912000000 | 322.6744 |
| 1572998400000 | 322.9974 |
| 1573084800000 | 324.9776 |
| 1573171200000 | 324.1658 |
| 1573430400000 | 324.5105 |
| 1573516800000 | 325.2815 |
| 1573603200000 | 322.6697 |
| 1573689600000 | 321.6158 |
| 1573776000000 | 321.9105 |
| 1574035200000 | 321.3835 |
| 1574121600000 | 320.9663 |
| 1574208000000 | 318.8993 |
| 1574294400000 | 318.1436 |
| 1574380800000 | 320.1117 |
| 1574640000000 | 322.087 |
| 1574726400000 | 320.7597 |
| 1574812800000 | 322.1582 |
| 1574899200000 | 322.0653 |
| 1574985600000 | 320.5324 |
| 1575244800000 | 317.44 |
| 1575331200000 | 314.6271 |
| 1575417600000 | 317.4816 |
| 1575504000000 | 318.7608 |
| 1575590400000 | 321.8956 |
| 1575849600000 | 321.7254 |
| 1575936000000 | 320.4424 |
| 1576022400000 | 321.581 |
| 1576108800000 | 323.3352 |
| 1576195200000 | 327.0933 |
| 1576454400000 | 330.6162 |
| 1576540800000 | 328.836 |
| 1576627200000 | 328.5234 |
| 1576713600000 | 329.0854 |
| 1576800000000 | 330.974 |
| 1577059200000 | 330.538 |
| 1577145600000 | 330.6142 |
| 1577404800000 | 330.8713 |
| 1577664000000 | 328.9098 |
| 1577750400000 | 327.9856 |
| 1577923200000 | 330.762 |
| 1578009600000 | 329.0473 |
| 1578268800000 | 328.2447 |
| 1578355200000 | 329.3805 |
| 1578441600000 | 329.9396 |
| 1578528000000 | 329.3576 |
| 1578614400000 | 329.1537 |
| 1578873600000 | 328.5871 |
| 1578960000000 | 329.2303 |
| 1579046400000 | 327.79 |
| 1579132800000 | 330.2004 |
| 1579219200000 | 331.98 |
| 1579478400000 | 332.3384 |
| 1579564800000 | 331.326 |
| 1579651200000 | 330.6184 |
| 1579737600000 | 329.5537 |
| 1579824000000 | 329.7457 |
| 1580083200000 | 323.6709 |
| 1580169600000 | 326.9461 |
| 1580256000000 | 326.9029 |
| 1580342400000 | 324.8638 |
| 1580428800000 | 321.831 |
| 1580688000000 | 321.7292 |
| 1580774400000 | 324.741 |
| 1580860800000 | 327.5348 |
| 1580947200000 | 329.8344 |
| 1581033600000 | 329.3572 |
| 1581292800000 | 329.8878 |
| 1581379200000 | 332.3454 |
| 1581465600000 | 335.1465 |
| 1581552000000 | 334.5226 |
| 1581638400000 | 335.1029 |
| 1581897600000 | 336.4851 |
| 1581984000000 | 335.7044 |
| 1582070400000 | 337.0699 |
| 1582156800000 | 335.4428 |
| 1582243200000 | 333.0648 |
| 1582502400000 | 323.2685 |
| 1582588800000 | 316.8601 |
| 1582675200000 | 315.3928 |
| 1582761600000 | 307.8256 |
| 1582848000000 | 301.3449 |
| 1583107200000 | 301.6755 |
| 1583193600000 | 301.6498 |
| 1583280000000 | 303.0907 |
| 1583366400000 | 300.698 |
| 1583452800000 | 296.3259 |
| 1583712000000 | 284.4812 |
| 1583798400000 | 284.1868 |
| 1583884800000 | 282.4072 |
| 1583971200000 | 274.6626 |
| 1584057600000 | 276.8403 |
| 1584316800000 | 271.9687 |
| 1584403200000 | 274.302 |
| 1584489600000 | 272.8021 |
| 1584576000000 | 273.2294 |
| 1584662400000 | 273.6816 |
| 1584921600000 | 271.6637 |
| 1585008000000 | 275.0433 |
| 1585094400000 | 276.4178 |
| 1585180800000 | 277.2648 |
| 1585267200000 | 275.8029 |
| 1585526400000 | 276.0951 |
| 1585612800000 | 276.7648 |
| 1585699200000 | 275.5194 |
| 1585785600000 | 276.0342 |
| 1585872000000 | 274.8381 |
| 1586131200000 | 276.6881 |
| 1586217600000 | 277.729 |
| 1586304000000 | 277.6964 |
| 1586390400000 | 278.8001 |
| 1586822400000 | 278.4664 |
| 1586908800000 | 276.6147 |
| 1586995200000 | 276.4251 |
| 1587081600000 | 277.6538 |
| 1587340800000 | 277.0827 |
| 1587427200000 | 275.3965 |
| 1587513600000 | 276.3901 |
| 1587600000000 | 277.091 |
| 1587686400000 | 276.4221 |
| 1587945600000 | 277.3649 |
| 1588032000000 | 278.4963 |
| 1588118400000 | 280.5655 |
| 1588204800000 | 279.4274 |
| 1588291200000 | 278.3097 |
| 1588550400000 | 276.9389 |
| 1588636800000 | 278.5163 |
| 1588723200000 | 277.5211 |
| 1588809600000 | 277.8753 |
| 1588896000000 | 278.5595 |
| 1589155200000 | 278.0372 |
| 1589241600000 | 277.6581 |
| 1589328000000 | 276.1762 |
| 1589414400000 | 275.6732 |
| 1589500800000 | 275.8759 |
| 1589760000000 | 278.3979 |
| 1589846400000 | 277.408 |
| 1589932800000 | 277.7661 |
| 1590019200000 | 277.2153 |
| 1590105600000 | 277.1406 |
| 1590364800000 | 277.9726 |
| 1590451200000 | 280.1422 |
| 1590537600000 | 282.1091 |
| 1590624000000 | 282.4211 |
| 1590710400000 | 280.6549 |
| 1590969600000 | 281.9824 |
| 1591056000000 | 283.6592 |
| 1591142400000 | 285.9649 |
| 1591228800000 | 285.6452 |
| 1591315200000 | 288.3112 |
| 1591574400000 | 289.1284 |
| 1591660800000 | 287.7356 |
| 1591747200000 | 286.579 |
| 1591833600000 | 282.2617 |
| 1591920000000 | 283.0283 |
| 1592179200000 | 282.6261 |
| 1592265600000 | 284.6145 |
| 1592352000000 | 284.532 |
| 1592438400000 | 284.1311 |
| 1592524800000 | 283.7776 |
| 1592784000000 | 283.2864 |
| 1592870400000 | 284.1072 |
| 1592956800000 | 281.9294 |
| 1593043200000 | 282.3546 |
| 1593129600000 | 281.5345 |
| 1593388800000 | 282.5105 |
| 1593475200000 | 282.692 |
| 1593561600000 | 282.6361 |
| 1593648000000 | 284.1678 |
| 1593734400000 | 283.6235 |
| 1593993600000 | 284.4807 |
| 1594080000000 | 283.5453 |
| 1594166400000 | 282.6561 |
| 1594252800000 | 281.6008 |
| 1594339200000 | 282.6399 |
| 1594598400000 | 283.5059 |
| 1594684800000 | 283.5384 |
| 1594771200000 | 284.8145 |
| 1594857600000 | 284.9976 |
| 1594944000000 | 284.7623 |
| 1595203200000 | 284.5114 |
| 1595289600000 | 285.3782 |
| 1595376000000 | 284.0984 |
| 1595462400000 | 283.9065 |
| 1595548800000 | 283.0265 |
| 1595808000000 | 281.9371 |
| 1595894400000 | 282.2543 |
| 1595980800000 | 281.9083 |
| 1596067200000 | 279.7751 |
| 1596153600000 | 278.6494 |
| 1596412800000 | 279.7037 |
| 1596499200000 | 281.1955 |
| 1596585600000 | 281.7662 |
| 1596672000000 | 281.512 |
| 1596758400000 | 281.7129 |
| 1597017600000 | 283.4879 |
| 1597104000000 | 285.6423 |
| 1597190400000 | 286.213 |
| 1597276800000 | 284.4076 |
| 1597363200000 | 283.6245 |
| 1597622400000 | 282.8755 |
| 1597708800000 | 282.1447 |
| 1597795200000 | 282.7457 |
| 1597881600000 | 281.509 |
| 1597968000000 | 281.5197 |
| 1598227200000 | 283.7993 |
| 1598313600000 | 283.4212 |
| 1598400000000 | 283.7939 |
| 1598486400000 | 283.4855 |
| 1598572800000 | 283.7663 |
| 1598832000000 | 282.5724 |
| 1598918400000 | 281.5616 |
| 1599004800000 | 283.11 |
| 1599091200000 | 282.8377 |
| 1599177600000 | 282.887 |
| 1599436800000 | 284.149 |
| 1599523200000 | 282.7548 |
| 1599609600000 | 283.5461 |
| 1599696000000 | 282.6557 |
| 1599782400000 | 282.3827 |
| 1600041600000 | 283.0065 |
| 1600128000000 | 283.095 |
| 1600214400000 | 283.786 |
| 1600300800000 | 282.9417 |
| 1600387200000 | 280.5138 |
| 1600646400000 | 275.4781 |
| 1600732800000 | 275.5283 |
| 1600819200000 | 274.8077 |
| 1600905600000 | 274.0868 |
| 1600992000000 | 273.9811 |
| 1601251200000 | 277.6287 |
| 1601337600000 | 275.1869 |
| 1601424000000 | 275.7576 |
| 1601510400000 | 274.5678 |
| 1601596800000 | 275.1592 |
| 1601856000000 | 278.0076 |
| 1601942400000 | 280.0356 |
| 1602028800000 | 279.9198 |
| 1602115200000 | 282.1669 |
| 1602201600000 | 281.6764 |
| 1602460800000 | 282.1009 |
| 1602547200000 | 280.8106 |
| 1602633600000 | 280.6539 |
| 1602720000000 | 279.2739 |
| 1602806400000 | 279.2596 |
| 1603065600000 | 279.3976 |
| 1603152000000 | 279.3831 |
| 1603238400000 | 278.4647 |
| 1603324800000 | 278.9272 |
| 1603411200000 | 280.7622 |
| 1603670400000 | 278.4869 |
| 1603756800000 | 275.7524 |
| 1603843200000 | 271.6511 |
| 1603929600000 | 271.733 |
| 1604016000000 | 273.0268 |
| 1604275200000 | 276.2708 |
| 1604361600000 | 278.8233 |
| 1604448000000 | 278.5348 |
| 1604534400000 | 279.6736 |
| 1604620800000 | 278.6365 |
| 1604880000000 | 289.7915 |
| 1604966400000 | 296.0911 |
| 1605052800000 | 295.7825 |
| 1605139200000 | 294.6766 |
| 1605225600000 | 295.5115 |
| 1605484800000 | 298.2665 |
| 1605571200000 | 298.401 |
| 1605657600000 | 298.6699 |
| 1605744000000 | 298.1417 |
| 1605830400000 | 298.1225 |
| 1606089600000 | 299.311 |
| 1606176000000 | 302.1515 |
| 1606262400000 | 302.1687 |
| 1606348800000 | 301.5987 |
| 1606435200000 | 301.7944 |
| 1606694400000 | 299.5071 |
| 1606780800000 | 300.8488 |
| 1606867200000 | 301.4839 |
| 1606953600000 | 301.7335 |
| 1607040000000 | 303.5713 |
| 1607299200000 | 302.813 |
| 1607385600000 | 302.7431 |
| 1607472000000 | 303.3024 |
| 1607558400000 | 303.1865 |
| 1607644800000 | 302.1687 |
| 1607904000000 | 302.3122 |
| 1607990400000 | 303.085 |
| 1608076800000 | 302.8082 |
| 1608163200000 | 302.5967 |
| 1608249600000 | 301.491 |
| 1608508800000 | 298.9653 |
| 1608595200000 | 299.558 |
| 1608681600000 | 301.3191 |
| 1608768000000 | 301.7259 |
| 1609113600000 | 301.8737 |
| 1609200000000 | 301.9868 |
| 1609286400000 | 301.737 |
| 1609372800000 | 301.6569 |
| 1609718400000 | 301.2453 |
| 1609804800000 | 302.0322 |
| 1609891200000 | 304.5494 |
| 1609977600000 | 305.9058 |
| 1610064000000 | 306.0946 |
| 1610323200000 | 305.5061 |
| 1610409600000 | 306.1579 |
| 1610496000000 | 306.6148 |
| 1610582400000 | 307.5539 |
| 1610668800000 | 306.4126 |
| 1610928000000 | 306.1743 |
| 1611014400000 | 305.8336 |
| 1611100800000 | 306.3143 |
| 1611187200000 | 305.058 |
| 1611273600000 | 303.706 |
| 1611532800000 | 302.6746 |
| 1611619200000 | 304.0184 |
| 1611705600000 | 304.0295 |
| 1611792000000 | 303.4726 |
| 1611878400000 | 301.0138 |
| 1612137600000 | 301.6268 |
| 1612224000000 | 303.0333 |
| 1612310400000 | 304.7607 |
| 1612396800000 | 305.5964 |
| 1612483200000 | 306.0399 |
| 1612742400000 | 306.8851 |
| 1612828800000 | 306.2418 |
| 1612915200000 | 306.9654 |
| 1613001600000 | 306.6022 |
| 1613088000000 | 307.4085 |
| 1613347200000 | 309.5747 |
| 1613433600000 | 309.6306 |
| 1613520000000 | 310.2217 |
| 1613606400000 | 308.3295 |
| 1613692800000 | 309.053 |
| 1613952000000 | 310.2083 |
| 1614038400000 | 311.8867 |
| 1614124800000 | 313.1897 |
| 1614211200000 | 313.0366 |
| 1614297600000 | 309.7062 |
| 1614556800000 | 312.8831 |
| 1614643200000 | 312.8935 |
| 1614729600000 | 314.0595 |
| 1614816000000 | 315.0528 |
| 1614902400000 | 316.3798 |
| 1615161600000 | 319.1815 |
| 1615248000000 | 319.3535 |
| 1615334400000 | 320.189 |
| 1615420800000 | 320.4276 |
| 1615507200000 | 321.5335 |
| 1615766400000 | 321.3706 |
| 1615852800000 | 321.761 |
| 1615939200000 | 321.9528 |
| 1616025600000 | 321.7154 |
| 1616112000000 | 320.2623 |
| 1616371200000 | 319.4199 |
| 1616457600000 | 319.868 |
| 1616544000000 | 320.5042 |
| 1616630400000 | 320.9646 |
| 1616716800000 | 322.7396 |
| 1616976000000 | 323.5074 |
| 1617062400000 | 324.4362 |
| 1617148800000 | 323.6738 |
| 1617235200000 | 324.1639 |
| 1617667200000 | 324.1603 |
| 1617753600000 | 324.7167 |
| 1617840000000 | 324.7401 |
| 1617926400000 | 323.9762 |
| 1618185600000 | 323.8632 |
| 1618272000000 | 322.557 |
| 1618358400000 | 323.4489 |
| 1618444800000 | 323.7495 |
| 1618531200000 | 325.3248 |
| 1618790400000 | 326.4086 |
| 1618876800000 | 322.5535 |
| 1618963200000 | 322.9515 |
| 1619049600000 | 323.2003 |
| 1619136000000 | 322.7509 |
| 1619395200000 | 324.5167 |
| 1619481600000 | 324.2457 |
| 1619568000000 | 325.1515 |
| 1619654400000 | 325.6305 |
| 1619740800000 | 325.7918 |
| 1620000000000 | 327.0858 |
| 1620086400000 | 326.4721 |
| 1620172800000 | 329.7638 |
| 1620259200000 | 331.0641 |
| 1620345600000 | 332.0674 |
| 1620604800000 | 334.6425 |
| 1620691200000 | 330.8814 |
| 1620777600000 | 331.3903 |
| 1620864000000 | 331.1459 |
| 1620950400000 | 334.5751 |
| 1621209600000 | 335.4428 |
| 1621296000000 | 334.7461 |
| 1621382400000 | 331.3034 |
| 1621468800000 | 332.559 |
| 1621555200000 | 333.752 |
| 1621814400000 | 333.9316 |
| 1621900800000 | 332.389 |
| 1621987200000 | 332.8577 |
| 1622073600000 | 333.0951 |
| 1622160000000 | 334.3488 |
| 1622419200000 | 332.526 |
| 1622505600000 | 334.6601 |
| 1622592000000 | 335.8732 |
| 1622678400000 | 336.5514 |
| 1622764800000 | 336.3141 |
| 1623024000000 | 336.9714 |
| 1623110400000 | 337.1739 |
| 1623196800000 | 336.7678 |
| 1623283200000 | 337.6235 |
| 1623369600000 | 338.1705 |
| 1623628800000 | 339.6204 |
| 1623715200000 | 340.1472 |
| 1623801600000 | 339.6481 |
| 1623888000000 | 337.9887 |
| 1623974400000 | 332.9678 |
| 1624233600000 | 333.9586 |
| 1624320000000 | 334.6798 |
| 1624406400000 | 332.4644 |
| 1624492800000 | 334.2783 |
| 1624579200000 | 335.4185 |
| 1624838400000 | 332.8236 |
| 1624924800000 | 332.6737 |
| 1625011200000 | 331.9307 |
| 1625097600000 | 333.5255 |
| 1625184000000 | 333.9828 |
| 1625443200000 | 336.9403 |
| 1625529600000 | 334.0173 |
| 1625616000000 | 334.9483 |
| 1625702400000 | 330.2165 |
| 1625788800000 | 333.9293 |
| 1626048000000 | 335.7237 |
| 1626134400000 | 335.3122 |
| 1626220800000 | 334.8943 |
| 1626307200000 | 333.3876 |
| 1626393600000 | 332.7917 |
| 1626652800000 | 325.3832 |
| 1626739200000 | 327.3738 |
| 1626825600000 | 330.6847 |
| 1626912000000 | 331.4098 |
| 1626998400000 | 332.9353 |
| 1627257600000 | 333.5753 |
| 1627344000000 | 333.728 |
| 1627430400000 | 334.299 |
| 1627516800000 | 334.8324 |
| 1627603200000 | 332.7443 |
| 1627862400000 | 333.3032 |
| 1627948800000 | 334.924 |
| 1628035200000 | 334.568 |
| 1628121600000 | 335.4275 |
| 1628208000000 | 337.4092 |
| 1628467200000 | 338.0085 |
| 1628553600000 | 338.9781 |
| 1628640000000 | 341.1725 |
| 1628726400000 | 342.3156 |
| 1628812800000 | 343.4233 |
| 1629072000000 | 342.5895 |
| 1629158400000 | 342.3134 |
| 1629244800000 | 343.315 |
| 1629331200000 | 339.6186 |
| 1629417600000 | 339.7952 |
| 1629676800000 | 341.612 |
| 1629763200000 | 341.4531 |
| 1629849600000 | 340.8813 |
| 1629936000000 | 338.5985 |
| 1630022400000 | 339.8771 |
| 1630281600000 | 339.9307 |
| 1630368000000 | 338.6911 |
| 1630454400000 | 339.7368 |
| 1630540800000 | 340.791 |
| 1630627200000 | 339.8442 |
| 1630886400000 | 341.0803 |
| 1630972800000 | 339.3512 |
| 1631059200000 | 339.1411 |
| 1631145600000 | 337.9799 |
| 1631232000000 | 335.359 |
| 1631491200000 | 339.4124 |
| 1631577600000 | 337.785 |
| 1631664000000 | 336.5158 |
| 1631750400000 | 336.3877 |
| 1631836800000 | 333.288 |
| 1632096000000 | 327.8734 |
| 1632182400000 | 329.555 |
| 1632268800000 | 333.4588 |
| 1632355200000 | 336.2113 |
| 1632441600000 | 335.6243 |
| 1632700800000 | 339.857 |
| 1632787200000 | 337.0451 |
| 1632873600000 | 337.8947 |
| 1632960000000 | 338.3709 |
| 1633046400000 | 337.1592 |
| 1633305600000 | 339.2856 |
| 1633392000000 | 341.6952 |
| 1633478400000 | 339.4352 |
| 1633564800000 | 342.2487 |
| 1633651200000 | 344.1204 |
| 1633910400000 | 344.2025 |
| 1633996800000 | 344.3851 |
| 1634083200000 | 343.3457 |
| 1634169600000 | 346.2649 |
| 1634256000000 | 347.5152 |
| 1634515200000 | 346.3341 |
| 1634601600000 | 347.8214 |
| 1634688000000 | 350.6807 |
| 1634774400000 | 349.3136 |
| 1634860800000 | 350.5941 |
| 1635120000000 | 351.6606 |
| 1635206400000 | 352.61 |
| 1635292800000 | 351.7947 |
| 1635379200000 | 351.2756 |
| 1635465600000 | 350.8738 |
| 1635724800000 | 354.5171 |
| 1635811200000 | 352.8399 |
| 1635897600000 | 353.8003 |
| 1635984000000 | 353.8714 |
| 1636070400000 | 355.8404 |
| 1636329600000 | 355.2093 |
| 1636416000000 | 353.9254 |
| 1636502400000 | 356.4278 |
| 1636588800000 | 356.9413 |
| 1636675200000 | 356.5494 |
| 1636934400000 | 357.7822 |
| 1637020800000 | 357.2514 |
| 1637107200000 | 357.5606 |
| 1637193600000 | 354.8881 |
| 1637280000000 | 351.6192 |
| 1637539200000 | 355.3367 |
| 1637625600000 | 355.7971 |
| 1637712000000 | 358.1863 |
| 1637798400000 | 359.9182 |
| 1637884800000 | 344.4966 |
| 1638144000000 | 346.1743 |
| 1638230400000 | 342.6309 |
| 1638316800000 | 344.0403 |
| 1638403200000 | 343.063 |
| 1638489600000 | 343.553 |
| 1638748800000 | 346.7152 |
| 1638835200000 | 349.6709 |
| 1638921600000 | 348.3119 |
| 1639008000000 | 347.7643 |
| 1639094400000 | 347.7531 |
| 1639353600000 | 346.4557 |
| 1639440000000 | 346.415 |
| 1639526400000 | 346.5281 |
| 1639612800000 | 349.6155 |
| 1639699200000 | 348.474 |
| 1639958400000 | 345.089 |
| 1640044800000 | 348.4485 |
| 1640131200000 | 348.9956 |
| 1640217600000 | 351.6007 |
| 1640304000000 | 351.6823 |
| 1640563200000 | 352.2292 |
| 1640649600000 | 353.9597 |
| 1640736000000 | 353.922 |
| 1640822400000 | 354.0107 |
| 1640908800000 | 353.6237 |
| 1641168000000 | 355.2387 |
| 1641254400000 | 359.5455 |
| 1641340800000 | 360.2576 |
| 1641427200000 | 358.77 |
| 1641513600000 | 360.7376 |
| 1641772800000 | 361.7925 |
| 1641859200000 | 363.6044 |
| 1641945600000 | 364.9143 |
| 1642032000000 | 366.3157 |
| 1642118400000 | 366.391 |
| 1642377600000 | 367.9054 |
| 1642464000000 | 368.3886 |
| 1642550400000 | 368.2665 |
| 1642636800000 | 368.3698 |
| 1642723200000 | 363.0675 |
| 1642982400000 | 356.9139 |
| 1643068800000 | 359.4069 |
| 1643155200000 | 361.5659 |
| 1643241600000 | 363.6669 |
| 1643328000000 | 362.5421 |
| 1643587200000 | 362.2779 |
| 1643673600000 | 364.1245 |
| 1643760000000 | 365.4345 |
| 1643846400000 | 363.164 |
| 1643932800000 | 360.6444 |
| 1644192000000 | 361.9541 |
| 1644278400000 | 363.7539 |
| 1644364800000 | 365.257 |
| 1644451200000 | 364.4932 |
| 1644537600000 | 364.8086 |
| 1644796800000 | 361.2808 |
| 1644883200000 | 361.8735 |
| 1644969600000 | 363.8807 |
| 1645056000000 | 362.0963 |
| 1645142400000 | 360.7011 |
| 1645401600000 | 357.8254 |
| 1645488000000 | 356.2924 |
| 1645574400000 | 356.3657 |
| 1645660800000 | 346.8897 |
| 1645747200000 | 354.2342 |
| 1646006400000 | 352.2863 |
| 1646092800000 | 349.2048 |
| 1646179200000 | 351.9649 |
| 1646265600000 | 350.7799 |
| 1646352000000 | 347.8569 |
| 1646611200000 | 346.9026 |
| 1646697600000 | 346.9004 |
| 1646784000000 | 350.45 |
| 1646870400000 | 350.051 |
| 1646956800000 | 350.913 |
| 1647216000000 | 351.2233 |
| 1647302400000 | 351.0455 |
| 1647388800000 | 353.3987 |
| 1647475200000 | 354.5476 |
| 1647561600000 | 354.6104 |
| 1647820800000 | 355.4785 |
| 1647907200000 | 356.7677 |
| 1647993600000 | 354.2884 |
| 1648080000000 | 354.1427 |
| 1648166400000 | 355.456 |
| 1648425600000 | 355.6748 |
| 1648512000000 | 358.617 |
| 1648598400000 | 357.531 |
| 1648684800000 | 355.6772 |
| 1648771200000 | 357.5881 |
| 1649030400000 | 357.8562 |
| 1649116800000 | 358.0839 |
| 1649203200000 | 357.1119 |
| 1649289600000 | 355.8701 |
| 1649376000000 | 360.2145 |
| 1649635200000 | 358.95 |
| 1649721600000 | 359.7389 |
| 1649808000000 | 360.591 |
| 1649894400000 | 362.7728 |
| 1650326400000 | 362.26 |
| 1650412800000 | 364.1198 |
| 1650499200000 | 364.04 |
| 1650585600000 | 359.032 |
| 1650844800000 | 355.5897 |
| 1650931200000 | 354.3087 |
| 1651017600000 | 355.7076 |
| 1651104000000 | 358.577 |
| 1651190400000 | 357.7608 |
| 1651449600000 | 355.2097 |
| 1651536000000 | 358.4803 |
| 1651622400000 | 358.7469 |
| 1651708800000 | 356.1958 |
| 1651795200000 | 354.4605 |
| 1652054400000 | 349.096 |
| 1652140800000 | 349.4965 |
| 1652227200000 | 352.9443 |
| 1652313600000 | 351.7454 |
| 1652400000000 | 355.1258 |
| 1652659200000 | 356.8155 |
| 1652745600000 | 359.4848 |
| 1652832000000 | 358.2558 |
| 1652918400000 | 355.9652 |
| 1653004800000 | 357.4493 |
| 1653264000000 | 359.8124 |
| 1653350400000 | 358.701 |
| 1653436800000 | 361.1683 |
| 1653523200000 | 361.6696 |
| 1653609600000 | 363.1218 |
| 1653868800000 | 363.4112 |
| 1653955200000 | 362.0656 |
| 1654041600000 | 361.1293 |
| 1654128000000 | 361.2918 |
| 1654214400000 | 361.0293 |
| 1654473600000 | 363.0839 |
| 1654560000000 | 363.2679 |
| 1654646400000 | 361.4004 |
| 1654732800000 | 358.5761 |
| 1654819200000 | 352.064 |
| 1655078400000 | 347.0843 |
| 1655164800000 | 344.2577 |
| 1655251200000 | 346.8378 |
| 1655337600000 | 341.4554 |
| 1655424000000 | 339.9812 |
| 1655683200000 | 341.6906 |
| 1655769600000 | 342.2358 |
| 1655856000000 | 339.9651 |
| 1655942400000 | 338.6047 |
| 1656028800000 | 340.8197 |
| 1656288000000 | 341.1614 |
| 1656374400000 | 343.1758 |
| 1656460800000 | 341.4058 |
| 1656547200000 | 338.3655 |
| 1656633600000 | 339.8877 |
| 1656892800000 | 340.1153 |
| 1656979200000 | 336.6016 |
| 1657065600000 | 337.589 |
| 1657152000000 | 341.5029 |
| 1657238400000 | 342.8698 |
| 1657497600000 | 342.014 |
| 1657584000000 | 343.0382 |
| 1657670400000 | 340.8428 |
| 1657756800000 | 336.9092 |
| 1657843200000 | 338.176 |
| 1658102400000 | 339.9073 |
| 1658188800000 | 342.7115 |
| 1658275200000 | 342.052 |
| 1658361600000 | 341.1626 |
| 1658448000000 | 341.2677 |
| 1658707200000 | 342.5032 |
| 1658793600000 | 342.2627 |
| 1658880000000 | 343.0777 |
| 1658966400000 | 344.7068 |
| 1659052800000 | 347.0039 |
| 1659312000000 | 346.311 |
| 1659398400000 | 345.2494 |
| 1659484800000 | 346.0269 |
| 1659571200000 | 345.5261 |
| 1659657600000 | 346.5903 |
| 1659916800000 | 347.6479 |
| 1660003200000 | 347.5676 |
| 1660089600000 | 349.1099 |
| 1660176000000 | 350.2763 |
| 1660262400000 | 352.3626 |
| 1660521600000 | 352.269 |
| 1660608000000 | 353.9661 |
| 1660694400000 | 351.6058 |
| 1660780800000 | 351.9491 |
| 1660867200000 | 349.9284 |
| 1661126400000 | 347.8378 |
| 1661212800000 | 347.1202 |
| 1661299200000 | 345.4894 |
| 1661385600000 | 347.3534 |
| 1661472000000 | 343.5457 |
| 1661731200000 | 342.4639 |
| 1661817600000 | 340.8435 |
| 1661904000000 | 337.5776 |
| 1661990400000 | 335.4286 |
| 1662076800000 | 338.3676 |
| 1662336000000 | 337.205 |
| 1662422400000 | 336.6044 |
| 1662508800000 | 336.2466 |
| 1662595200000 | 337.284 |
| 1662681600000 | 340.807 |
| 1662940800000 | 344.7006 |
| 1663027200000 | 341.6221 |
| 1663113600000 | 339.5357 |
| 1663200000000 | 338.8529 |
| 1663286400000 | 336.2003 |
| 1663545600000 | 336.775 |
| 1663632000000 | 333.0125 |
| 1663718400000 | 333.3703 |
| 1663804800000 | 331.9343 |
| 1663891200000 | 326.0007 |
| 1664150400000 | 323.5376 |
| 1664236800000 | 321.361 |
| 1664323200000 | 322.1187 |
| 1664409600000 | 318.3284 |
| 1664496000000 | 318.9434 |
| 1664755200000 | 322.9917 |
| 1664841600000 | 326.5966 |
| 1664928000000 | 324.6058 |
| 1665014400000 | 321.9742 |
| 1665100800000 | 320.7512 |
| 1665360000000 | 320.6633 |
| 1665446400000 | 318.6663 |
| 1665532800000 | 317.7027 |
| 1665619200000 | 320.0182 |
| 1665705600000 | 320.853 |
| 1665964800000 | 323.6451 |
| 1666051200000 | 324.5254 |
| 1666137600000 | 324.4169 |
| 1666224000000 | 324.2884 |
| 1666310400000 | 323.6441 |
| 1666569600000 | 324.8375 |
| 1666656000000 | 326.6218 |
| 1666742400000 | 327.7829 |
| 1666828800000 | 329.9636 |
| 1666915200000 | 330.1049 |
| 1667174400000 | 331.5424 |
| 1667260800000 | 333.3934 |
| 1667347200000 | 332.8159 |
| 1667433600000 | 331.5637 |
| 1667520000000 | 336.3923 |
| 1667779200000 | 336.0424 |
| 1667865600000 | 337.8003 |
| 1667952000000 | 336.8805 |
| 1668038400000 | 341.4794 |
| 1668124800000 | 343.0131 |
| 1668384000000 | 343.286 |
| 1668470400000 | 342.9002 |
| 1668556800000 | 340.9871 |
| 1668643200000 | 339.8016 |
| 1668729600000 | 341.9061 |
| 1668988800000 | 341.3566 |
| 1669075200000 | 343.4044 |
| 1669161600000 | 343.7029 |
| 1669248000000 | 345.2316 |
| 1669334400000 | 345.4978 |
| 1669593600000 | 343.0229 |
| 1669680000000 | 344.1783 |
| 1669766400000 | 345.9155 |
| 1669852800000 | 345.8601 |
| 1669939200000 | 344.8649 |
| 1670198400000 | 343.9857 |
| 1670284800000 | 341.991 |
| 1670371200000 | 341.1664 |
| 1670457600000 | 339.5841 |
| 1670544000000 | 341.141 |
| 1670803200000 | 340.2566 |
| 1670889600000 | 342.3279 |
| 1670976000000 | 341.3577 |
| 1671062400000 | 334.9554 |
| 1671148800000 | 332.3875 |
| 1671408000000 | 332.3475 |
| 1671494400000 | 331.8466 |
| 1671580800000 | 335.9269 |
| 1671667200000 | 334.8008 |
| 1671753600000 | 336.0337 |
| 1672099200000 | 336.413 |
| 1672185600000 | 335.4097 |
| 1672272000000 | 336.6498 |
| 1672358400000 | 334.5504 |
| 1672617600000 | 337.1091 |
| 1672704000000 | 339.7015 |
| 1672790400000 | 343.9494 |
| 1672876800000 | 344.4095 |
| 1672963200000 | 346.4665 |
| 1673222400000 | 346.9998 |
| 1673308800000 | 346.4098 |
| 1673395200000 | 347.0301 |
| 1673481600000 | 349.7994 |
| 1673568000000 | 349.7343 |
| 1673827200000 | 351.0828 |
| 1673913600000 | 350.9844 |
| 1674000000000 | 350.3583 |
| 1674086400000 | 347.7024 |
| 1674172800000 | 349.5006 |
| 1674432000000 | 351.0494 |
| 1674518400000 | 351.1098 |
| 1674604800000 | 350.1655 |
| 1674691200000 | 352.4713 |
| 1674777600000 | 354.1372 |
| 1675036800000 | 352.7952 |
| 1675123200000 | 352.202 |
| 1675209600000 | 352.5193 |
| 1675296000000 | 355.2203 |
| 1675382400000 | 353.708 |
| 1675641600000 | 351.42 |
| 1675728000000 | 353.092 |
| 1675814400000 | 354.4029 |
| 1675900800000 | 355.1295 |
| 1675987200000 | 355.2862 |
| 1676246400000 | 354.4917 |
| 1676332800000 | 355.5559 |
| 1676419200000 | 355.5772 |
| 1676505600000 | 357.7538 |
| 1676592000000 | 356.8014 |
| 1676851200000 | 357.4445 |
| 1676937600000 | 355.1074 |
| 1677024000000 | 353.7761 |
| 1677110400000 | 353.725 |
| 1677196800000 | 351.9984 |
| 1677456000000 | 353.8583 |
| 1677542400000 | 353.4115 |
| 1677628800000 | 351.4202 |
| 1677715200000 | 352.6673 |
| 1677801600000 | 356.1723 |
| 1678060800000 | 356.1094 |
| 1678147200000 | 352.8419 |
| 1678233600000 | 353.2256 |
| 1678320000000 | 350.3789 |
| 1678406400000 | 344.1477 |
| 1678665600000 | 338.3042 |
| 1678752000000 | 340.4365 |
| 1678838400000 | 333.5705 |
| 1678924800000 | 334.1111 |
| 1679011200000 | 331.7024 |
| 1679270400000 | 332.8774 |
| 1679356800000 | 334.7139 |
| 1679443200000 | 333.8216 |
| 1679529600000 | 332.1403 |
| 1679616000000 | 329.9301 |
| 1679875200000 | 331.8527 |
| 1679961600000 | 331.594 |
| 1680048000000 | 334.3106 |
| 1680134400000 | 336.5932 |
| 1680220800000 | 338.0269 |
| 1680480000000 | 339.3985 |
| 1680566400000 | 338.5488 |
| 1680652800000 | 338.5624 |
| 1680739200000 | 339.9178 |
| 1681171200000 | 342.712 |
| 1681257600000 | 343.099 |
| 1681344000000 | 342.8373 |
| 1681430400000 | 343.6933 |
| 1681689600000 | 344.8385 |
| 1681776000000 | 345.6296 |
| 1681862400000 | 345.3 |
| 1681948800000 | 343.6539 |
| 1682035200000 | 342.463 |
| 1682294400000 | 342.3435 |
| 1682380800000 | 340.2937 |
| 1682467200000 | 340.6785 |
| 1682553600000 | 342.8404 |
| 1682640000000 | 345.1307 |
| 1682899200000 | 345.9422 |
| 1682985600000 | 340.7305 |
| 1683072000000 | 340.7355 |
| 1683158400000 | 339.625 |
| 1683244800000 | 344.8257 |
| 1683504000000 | 345.5019 |
| 1683590400000 | 344.4489 |
| 1683676800000 | 344.0193 |
| 1683763200000 | 342.9919 |
| 1683849600000 | 343.3934 |
| 1684108800000 | 345.6541 |
| 1684195200000 | 343.3003 |
| 1684281600000 | 343.2509 |
| 1684368000000 | 343.7979 |
| 1684454400000 | 344.8874 |
| 1684713600000 | 344.9492 |
| 1684800000000 | 345.7525 |
| 1684886400000 | 341.4332 |
| 1684972800000 | 338.9398 |
| 1685059200000 | 340.7993 |
| 1685318400000 | 341.3515 |
| 1685404800000 | 338.7651 |
| 1685491200000 | 335.2971 |
| 1685577600000 | 336.6346 |
| 1685664000000 | 343.1989 |
| 1685923200000 | 342.9519 |
| 1686009600000 | 344.0633 |
| 1686096000000 | 344.189 |
| 1686182400000 | 343.5997 |
| 1686268800000 | 344.1161 |
| 1686528000000 | 343.3927 |
| 1686614400000 | 343.7216 |
| 1686700800000 | 343.9046 |
| 1686787200000 | 343.6065 |
| 1686873600000 | 344.3204 |
| 1687132800000 | 343.2728 |
| 1687219200000 | 341.0734 |
| 1687305600000 | 339.7138 |
| 1687392000000 | 336.5873 |
| 1687478400000 | 334.6368 |
| 1687737600000 | 336.1176 |
| 1687824000000 | 337.5569 |
| 1687910400000 | 338.5099 |
| 1687996800000 | 340.3487 |
| 1688083200000 | 342.4482 |
| 1688342400000 | 344.8479 |
| 1688428800000 | 345.9528 |
| 1688515200000 | 343.4635 |
| 1688601600000 | 336.9522 |
| 1688688000000 | 337.38 |
| 1688947200000 | 336.634 |
| 1689033600000 | 339.5313 |
| 1689120000000 | 342.9363 |
| 1689206400000 | 345.3257 |
| 1689292800000 | 343.0544 |
| 1689552000000 | 342.5532 |
| 1689638400000 | 343.9132 |
| 1689724800000 | 345.3304 |
| 1689811200000 | 346.9037 |
| 1689897600000 | 346.5012 |
| 1690156800000 | 348.6128 |
| 1690243200000 | 349.7865 |
| 1690329600000 | 348.7371 |
| 1690416000000 | 351.7334 |
| 1690502400000 | 350.0964 |
| 1690761600000 | 350.6943 |
| 1690848000000 | 347.5784 |
| 1690934400000 | 343.4044 |
| 1691020800000 | 342.6647 |
| 1691107200000 | 343.6515 |
| 1691366400000 | 343.6816 |
| 1691452800000 | 341.2014 |
| 1691539200000 | 342.1818 |
| 1691625600000 | 344.1888 |
| 1691712000000 | 342.6176 |
| 1691971200000 | 342.1958 |
| 1692057600000 | 338.6404 |
| 1692144000000 | 337.812 |
| 1692230400000 | 337.1272 |
| 1692316800000 | 336.0437 |
| 1692576000000 | 335.4717 |
| 1692662400000 | 337.2767 |
| 1692748800000 | 338.302 |
| 1692835200000 | 337.6413 |
| 1692921600000 | 337.2761 |
| 1693180800000 | 339.4562 |
| 1693267200000 | 343.6422 |
| 1693353600000 | 344.2962 |
| 1693440000000 | 344.4669 |
| 1693526400000 | 345.0058 |
| 1693785600000 | 345.1875 |
| 1693872000000 | 344.135 |
| 1693958400000 | 341.994 |
| 1694044800000 | 340.6621 |
| 1694131200000 | 341.1363 |
| 1694390400000 | 343.7868 |
| 1694476800000 | 345.2919 |
| 1694563200000 | 345.4957 |
| 1694649600000 | 351.1616 |
| 1694736000000 | 352.1194 |
| 1694995200000 | 349.6626 |
| 1695081600000 | 350.6701 |
| 1695168000000 | 352.6437 |
| 1695254400000 | 349.0353 |
| 1695340800000 | 348.0055 |
| 1695600000000 | 347.1792 |
| 1695686400000 | 345.3264 |
| 1695772800000 | 342.4072 |
| 1695859200000 | 342.9048 |
| 1695945600000 | 343.9186 |
| 1696204800000 | 340.6232 |
| 1696291200000 | 335.2238 |
| 1696377600000 | 334.5701 |
| 1696464000000 | 336.1209 |
| 1696550400000 | 338.2499 |
| 1696809600000 | 339.0642 |
| 1696896000000 | 343.2509 |
| 1696982400000 | 344.6588 |
| 1697068800000 | 344.4306 |
| 1697155200000 | 342.9197 |
| 1697414400000 | 344.3 |
| 1697500800000 | 343.6383 |
| 1697587200000 | 340.8525 |
| 1697673600000 | 337.1925 |
| 1697760000000 | 332.6203 |
| 1698019200000 | 330.9024 |
| 1698105600000 | 332.4167 |
| 1698192000000 | 331.7847 |
| 1698278400000 | 332.08 |
| 1698364800000 | 331.2148 |
| 1698624000000 | 331.9461 |
| 1698710400000 | 333.3114 |
| 1698796800000 | 335.4445 |
| 1698883200000 | 340.4033 |
| 1698969600000 | 343.2812 |
| 1699228800000 | 342.6415 |
| 1699315200000 | 340.867 |
| 1699401600000 | 339.3202 |
| 1699488000000 | 341.2543 |
| 1699574400000 | 339.6041 |
| 1699833600000 | 340.77 |
| 1699920000000 | 344.0557 |
| 1700006400000 | 346.1293 |
| 1700092800000 | 343.8792 |
| 1700179200000 | 346.823 |
| 1700438400000 | 347.0754 |
| 1700524800000 | 346.2629 |
| 1700611200000 | 346.3886 |
| 1700697600000 | 346.9354 |
| 1700784000000 | 348.1736 |
| 1701043200000 | 347.5406 |
| 1701129600000 | 347.3707 |
| 1701216000000 | 348.9231 |
| 1701302400000 | 352.5114 |
| 1701388800000 | 356.4153 |
| 1701648000000 | 356.4341 |
| 1701734400000 | 355.8921 |
| 1701820800000 | 358.3496 |
| 1701907200000 | 358.9238 |
| 1701993600000 | 360.4927 |
| 1702252800000 | 361.1891 |
| 1702339200000 | 359.5371 |
| 1702425600000 | 360.0985 |
| 1702512000000 | 364.0359 |
| 1702598400000 | 365.175 |
| 1702857600000 | 364.5217 |
| 1702944000000 | 365.9948 |
| 1703030400000 | 366.7661 |
| 1703116800000 | 366.7011 |
| 1703203200000 | 368.3677 |
| 1703635200000 | 369.208 |
| 1703721600000 | 368.8615 |
| 1703808000000 | 369.2989 |
| 1704153600000 | 372.1236 |
| 1704240000000 | 369.6515 |
| 1704326400000 | 371.2729 |
| 1704412800000 | 372.5182 |
| 1704672000000 | 372.1912 |
| 1704758400000 | 371.0477 |
| 1704844800000 | 367.9756 |
| 1704931200000 | 365.6207 |
| 1705017600000 | 367.3543 |
| 1705276800000 | 366.5406 |
| 1705363200000 | 364.0994 |
| 1705449600000 | 359.1147 |
| 1705536000000 | 358.9648 |
| 1705622400000 | 358.6743 |
| 1705881600000 | 359.4911 |
| 1705968000000 | 360.9617 |
| 1706054400000 | 362.2063 |
| 1706140800000 | 363.8782 |
| 1706227200000 | 365.5498 |
| 1706486400000 | 366.5324 |
| 1706572800000 | 366.2301 |
| 1706659200000 | 366.0192 |
| 1706745600000 | 362.707 |
| 1706832000000 | 362.2453 |
| 1707091200000 | 358.9756 |
| 1707177600000 | 359.5693 |
| 1707264000000 | 357.8158 |
| 1707350400000 | 355.6563 |
| 1707436800000 | 353.5634 |
| 1707696000000 | 357.3707 |
| 1707782400000 | 353.7898 |
| 1707868800000 | 355.0942 |
| 1707955200000 | 359.6486 |
| 1708041600000 | 360.6216 |
| 1708300800000 | 361.5418 |
| 1708387200000 | 361.1234 |
| 1708473600000 | 361.9585 |
| 1708560000000 | 363.2096 |
| 1708646400000 | 364.9558 |
| 1708905600000 | 361.9013 |
| 1708992000000 | 363.6354 |
| 1709078400000 | 363.1408 |
| 1709164800000 | 364.9674 |
| 1709251200000 | 365.4599 |
| 1709510400000 | 363.6238 |
| 1709596800000 | 364.8415 |
| 1709683200000 | 366.957 |
| 1709769600000 | 369.6235 |
| 1709856000000 | 371.0353 |
| 1710115200000 | 370.0892 |
| 1710201600000 | 371.3412 |
| 1710288000000 | 372.3309 |
| 1710374400000 | 371.3236 |
| 1710460800000 | 371.9747 |
| 1710720000000 | 370.7657 |
| 1710806400000 | 372.073 |
| 1710892800000 | 373.891 |
| 1710979200000 | 378.1614 |
| 1711065600000 | 378.365 |
| 1711324800000 | 378.4545 |
| 1711411200000 | 379.4174 |
| 1711497600000 | 383.6836 |
| 1711584000000 | 385.827 |
| 1712016000000 | 383.2936 |
| 1712102400000 | 384.0902 |
| 1712188800000 | 385.4039 |
| 1712275200000 | 381.5738 |
| 1712534400000 | 383.8646 |
| 1712620800000 | 384.4928 |
| 1712707200000 | 382.2151 |
| 1712793600000 | 380.0884 |
| 1712880000000 | 381.7364 |
| 1713139200000 | 380.2499 |
| 1713225600000 | 371.5437 |
| 1713312000000 | 373.4105 |
| 1713398400000 | 376.2799 |
| 1713484800000 | 377.0359 |
| 1713744000000 | 380.5993 |
| 1713830400000 | 383.2251 |
| 1713916800000 | 382.2591 |
| 1714003200000 | 380.9542 |
| 1714089600000 | 383.7217 |
| 1714348800000 | 386.7 |
| 1714435200000 | 383.1074 |
| 1714521600000 | 383.6291 |
| 1714608000000 | 385.3471 |
| 1714694400000 | 386.2652 |
| 1714953600000 | 389.1954 |
| 1715040000000 | 392.496 |
| 1715126400000 | 393.5582 |
| 1715212800000 | 395.1737 |
| 1715299200000 | 397.9823 |
| 1715558400000 | 397.8698 |
| 1715644800000 | 399.3557 |
| 1715731200000 | 400.8903 |
| 1715817600000 | 402.4053 |
| 1715904000000 | 402.7031 |
| 1716163200000 | 402.9713 |
| 1716249600000 | 401.3209 |
| 1716336000000 | 398.682 |
| 1716422400000 | 393.3344 |
| 1716508800000 | 393.2713 |
| 1716768000000 | 395.1977 |
| 1716854400000 | 394.9612 |
| 1716940800000 | 388.4878 |
| 1717027200000 | 392.2418 |
| 1717113600000 | 395.231 |
| 1717372800000 | 396.9631 |
| 1717459200000 | 394.4309 |
| 1717545600000 | 394.0179 |
| 1717632000000 | 394.4797 |
| 1717718400000 | 392.9292 |
| 1717977600000 | 392.4311 |
| 1718064000000 | 386.8138 |
| 1718150400000 | 388.5577 |
| 1718236800000 | 384.2125 |
| 1718323200000 | 381.2602 |
| 1718582400000 | 379.9777 |
| 1718668800000 | 382.492 |
| 1718755200000 | 382.3606 |
| 1718841600000 | 385.748 |
| 1718928000000 | 383.9043 |
| 1719187200000 | 386.4737 |
| 1719273600000 | 385.2345 |
| 1719360000000 | 382.8795 |
| 1719446400000 | 382.4671 |
| 1719532800000 | 382.3737 |
| iSTOXX Global ESG Select 50 Risk Control 10% RV | iSTOXX Global ESG Select 50 | |
|---|---|---|
| 2017 | 10.316130670642 | 3.8392098311674 |
| 2018 | -5.1758801598097 | -5.3976385798631 |
| 2019 | 7.300840986128 | 24.633865762334 |
| 2020 | -5.7938668065292 | -4.8547651861725 |
| 2021 | 16.802426144161 | 30.997626536714 |
| 2022 | -5.4970912177 | -4.6584637725611 |
| 2023 | 10.386638616682 | 15.146762687115 |
| 2024 | 14.11701293881 | 13.694397948449 |
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 |
| Total Return - NR USD | CH0296289108 | SXES1TV | nan | .SXES1TV |
| Total Return - P USD | CH0296289090 | SXES1TL | SXES1TL INDEX | .SXES1TL |
| Total Return - GR USD | CH0296289116 | SXES1TGV | nan | .SXES1TGV |
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.