Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Ageing Population
Index Description
The STOXX Global Thematic indices are comprised of companies from selected markets exposed to a defined set of themes: Ageing Population, Automation & Robotics, Digitalisation, Breakthrough Healthcare. These companies operate in business areas that actively participate in social, economic and environmental changes and drive long-term structural trends. To be eligible, companies must derive 50% or more of their revenues from businesses that fall under respective themes. FactSet Revere data is used for a granular breakdown of the revenue sources of the companies in the screening process. This in turn allows enhanced precision in the thematic investment approach and in the selection of companies with substantial exposure to the targeted themes. STOXX Global Thematic indices are also taking ESG considerations into account. Companies that are non-compliant with the Global Standards Screening (GSS), involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
Key facts
- Index allows targeted investment in Ageing Population - a long-term structural trend
- Based on FactSet Revere data for a detailed revenue breakdown
- Inclusion of size and liquidity filters to ensure replicability of the index
- Leveraging sustainability data from leading provider (Sustainalytics) to avoid exposure to companies engaged in controversial activities
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Ageing Population | N/A | 10.5 | 0.0 | 0.0 | 0.1 | 0.0 | 0.8 | 0.0 | 17.0 |
STOXX Global Total Market | 93,703.8 | 80,205.2 | 6.5 | 0.6 | 3,163.8 | 0.0 | 3.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 47.8 |
---|---|
Insurance | 27.5 |
Financial Services | 13.8 |
Travel and Leisure | 3.2 |
Consumer Products and Services | 3.0 |
Personal Care, Drug and Grocery Stores | 1.5 |
Real Estate | 1.2 |
Banks | 1.1 |
Retail | 0.6 |
Industrial Goods and Services | 0.2 |
Country weighting
USA | 54.6 |
---|---|
Japan | 6.5 |
UK | 5.5 |
Switzerland | 4.0 |
Australia | 3.7 |
Canada | 2.5 |
France | 2.1 |
Germany | 2.0 |
Hong Kong | 2.0 |
Brazil | 1.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Ageing Population | 0.1 | 12.9 | 26.1 | 7.6 | 36.6 | N/A | N/A | 26.5 | 2.5 | 6.5 |
STOXX Global Total Market | 0.5 | 17.0 | 29.0 | 23.6 | 71.7 | N/A | N/A | 29.3 | 7.4 | 11.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Ageing Population | N/A | N/A | 11.3 | 13.9 | 17.9 | N/A | N/A | 2.0 | 0.0 | 0.3 |
STOXX Global Total Market | N/A | N/A | 10.7 | 13.5 | 16.8 | N/A | N/A | 2.2 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Ageing Population | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 5.7 | 6.5 | 6.7 | 6.4 | 6.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Ageing Population | 1.1 | 0.8 | 0.9 | 0.9 | 1.0 | -0.8 | -0.7 | -0.4 | -0.7 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Ageing Population
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Ageing Population | 0.0 | 21.1 | 16.3 | 16.3 | 2.2 | 2.0 | 1.3 | 11.2 |
STOXX Global Total Market | -0.7 | 19.9 | 20.1 | 20.1 | 3.0 | 1.9 | 1.8 | 17.1 |
Performance and annual returns
STOXX Global Ageing Population | |
---|---|
1308528000000 | 1000 |
1308614400000 | 1010.6 |
1308700800000 | 1005.21 |
1308787200000 | 1013.34 |
1308873600000 | 1008.1 |
1309132800000 | 1001.92 |
1309219200000 | 1007.63 |
1309305600000 | 1017.27 |
1309392000000 | 1022.89 |
1309478400000 | 1036.72 |
1309737600000 | 1039.04 |
1309824000000 | 1040.58 |
1309910400000 | 1049.66 |
1309996800000 | 1053.99 |
1310083200000 | 1056.44 |
1310342400000 | 1051.19 |
1310428800000 | 1043.12 |
1310515200000 | 1039.89 |
1310601600000 | 1032.19 |
1310688000000 | 1033.51 |
1310947200000 | 1025.27 |
1311033600000 | 1028.9 |
1311120000000 | 1034.13 |
1311206400000 | 1035.88 |
1311292800000 | 1041.47 |
1311552000000 | 1033.64 |
1311638400000 | 1025.75 |
1311724800000 | 1012.45 |
1311811200000 | 1014.69 |
1311897600000 | 1007.97 |
1312156800000 | 1008.16 |
1312243200000 | 982.63 |
1312329600000 | 969.8 |
1312416000000 | 935.85 |
1312502400000 | 913.62 |
1312761600000 | 856.48 |
1312848000000 | 875.65 |
1312934400000 | 856.19 |
1313020800000 | 880.8 |
1313107200000 | 891.54 |
1313366400000 | 900.74 |
1313452800000 | 898.82 |
1313539200000 | 898.15 |
1313625600000 | 869.15 |
1313712000000 | 850.58 |
1313971200000 | 849.26 |
1314057600000 | 869.3 |
1314144000000 | 875.73 |
1314230400000 | 866.8 |
1314316800000 | 873.21 |
1314576000000 | 888.75 |
1314662400000 | 900.16 |
1314748800000 | 915.98 |
1314835200000 | 916.88 |
1314921600000 | 898.73 |
1315180800000 | 887.69 |
1315267200000 | 883.36 |
1315353600000 | 911.01 |
1315440000000 | 907.05 |
1315526400000 | 900.14 |
1315785600000 | 896.39 |
1315872000000 | 898.27 |
1315958400000 | 899.58 |
1316044800000 | 905.73 |
1316131200000 | 917.68 |
1316390400000 | 908.17 |
1316476800000 | 904.43 |
1316563200000 | 886.71 |
1316649600000 | 865.65 |
1316736000000 | 863.18 |
1316995200000 | 873.03 |
1317081600000 | 888.96 |
1317168000000 | 878.34 |
1317254400000 | 884.89 |
1317340800000 | 881.07 |
1317600000000 | 859.2 |
1317686400000 | 860.54 |
1317772800000 | 871.62 |
1317859200000 | 890.66 |
1317945600000 | 885.68 |
1318204800000 | 897.44 |
1318291200000 | 901.84 |
1318377600000 | 906.03 |
1318464000000 | 909.48 |
1318550400000 | 908.11 |
1318809600000 | 902.67 |
1318896000000 | 909.96 |
1318982400000 | 903.93 |
1319068800000 | 902.48 |
1319155200000 | 911.32 |
1319414400000 | 932.28 |
1319500800000 | 917.27 |
1319587200000 | 928.63 |
1319673600000 | 944.35 |
1319760000000 | 944.24 |
1320019200000 | 936.37 |
1320105600000 | 918.28 |
1320192000000 | 919.01 |
1320278400000 | 930.74 |
1320364800000 | 929.79 |
1320624000000 | 929.94 |
1320710400000 | 932.42 |
1320796800000 | 921.7 |
1320883200000 | 916.55 |
1320969600000 | 927.86 |
1321228800000 | 930.52 |
1321315200000 | 933.89 |
1321401600000 | 919.04 |
1321488000000 | 908.31 |
1321574400000 | 902.18 |
1321833600000 | 889.14 |
1321920000000 | 883.15 |
1322006400000 | 872.01 |
1322092800000 | 873.11 |
1322179200000 | 872.24 |
1322438400000 | 897.29 |
1322524800000 | 902.66 |
1322611200000 | 925.41 |
1322697600000 | 928.67 |
1322784000000 | 933.34 |
1323043200000 | 943.11 |
1323129600000 | 942.45 |
1323216000000 | 945.39 |
1323302400000 | 930.8 |
1323388800000 | 934.17 |
1323648000000 | 931.33 |
1323734400000 | 929.14 |
1323820800000 | 923.72 |
1323907200000 | 926.23 |
1323993600000 | 928.13 |
1324252800000 | 917.5 |
1324339200000 | 934.14 |
1324425600000 | 949.16 |
1324512000000 | 955.29 |
1324598400000 | 964.58 |
1324944000000 | 964.75 |
1325030400000 | 960.72 |
1325116800000 | 970.77 |
1325203200000 | 969.3 |
1325462400000 | 970.66 |
1325548800000 | 979.65 |
1325635200000 | 984.04 |
1325721600000 | 990.83 |
1325808000000 | 993.44 |
1326067200000 | 991.32 |
1326153600000 | 1003.25 |
1326240000000 | 1014.91 |
1326326400000 | 1009.23 |
1326412800000 | 1015.13 |
1326672000000 | 1014.03 |
1326758400000 | 1016.88 |
1326844800000 | 1019.48 |
1326931200000 | 1025.09 |
1327017600000 | 1027.2 |
1327276800000 | 1023.94 |
1327363200000 | 1029.17 |
1327449600000 | 1034.03 |
1327536000000 | 1022.18 |
1327622400000 | 1025.77 |
1327881600000 | 1020.83 |
1327968000000 | 1028.14 |
1328054400000 | 1038.47 |
1328140800000 | 1045.68 |
1328227200000 | 1061.37 |
1328486400000 | 1064.35 |
1328572800000 | 1053.05 |
1328659200000 | 1054.58 |
1328745600000 | 1049.27 |
1328832000000 | 1047.78 |
1329091200000 | 1056.41 |
1329177600000 | 1054.85 |
1329264000000 | 1063.56 |
1329350400000 | 1066.48 |
1329436800000 | 1059 |
1329696000000 | 1055.38 |
1329782400000 | 1051.34 |
1329868800000 | 1050.75 |
1329955200000 | 1052.29 |
1330041600000 | 1045.17 |
1330300800000 | 1047.28 |
1330387200000 | 1049.85 |
1330473600000 | 1052.09 |
1330560000000 | 1058.09 |
1330646400000 | 1066.23 |
1330905600000 | 1059.78 |
1330992000000 | 1046.48 |
1331078400000 | 1049.62 |
1331164800000 | 1051.92 |
1331251200000 | 1067.08 |
1331510400000 | 1061.25 |
1331596800000 | 1081.77 |
1331683200000 | 1090.53 |
1331769600000 | 1097.39 |
1331856000000 | 1093.74 |
1332115200000 | 1089.97 |
1332201600000 | 1084.38 |
1332288000000 | 1086.08 |
1332374400000 | 1079.61 |
1332460800000 | 1079.23 |
1332720000000 | 1087.53 |
1332806400000 | 1086.6 |
1332892800000 | 1083.5 |
1332979200000 | 1076.08 |
1333065600000 | 1078.35 |
1333324800000 | 1088.52 |
1333411200000 | 1086.21 |
1333497600000 | 1084.22 |
1333584000000 | 1087.05 |
1334016000000 | 1055.96 |
1334102400000 | 1060.2 |
1334188800000 | 1070.92 |
1334275200000 | 1067.94 |
1334534400000 | 1066.01 |
1334620800000 | 1076.12 |
1334707200000 | 1076.72 |
1334793600000 | 1075.88 |
1334880000000 | 1075.01 |
1335139200000 | 1066.79 |
1335225600000 | 1064.17 |
1335312000000 | 1079.36 |
1335398400000 | 1081.66 |
1335484800000 | 1088.5 |
1335744000000 | 1087.24 |
1335830400000 | 1087.64 |
1335916800000 | 1094.85 |
1336003200000 | 1086.69 |
1336089600000 | 1075.09 |
1336348800000 | 1074.19 |
1336435200000 | 1072.37 |
1336521600000 | 1067.66 |
1336608000000 | 1071.74 |
1336694400000 | 1072.38 |
1336953600000 | 1066.51 |
1337040000000 | 1063.26 |
1337126400000 | 1056.74 |
1337212800000 | 1044.36 |
1337299200000 | 1027.21 |
1337558400000 | 1037.69 |
1337644800000 | 1046.49 |
1337731200000 | 1049.5 |
1337817600000 | 1056.26 |
1337904000000 | 1061.84 |
1338163200000 | 1060.63 |
1338249600000 | 1069.18 |
1338336000000 | 1062.36 |
1338422400000 | 1065.49 |
1338508800000 | 1041.29 |
1338768000000 | 1024.35 |
1338854400000 | 1037.13 |
1338940800000 | 1056.17 |
1339027200000 | 1054.75 |
1339113600000 | 1062.64 |
1339372800000 | 1054.03 |
1339459200000 | 1062.43 |
1339545600000 | 1050.41 |
1339632000000 | 1057.25 |
1339718400000 | 1067.75 |
1339977600000 | 1076.38 |
1340064000000 | 1081.46 |
1340150400000 | 1087.75 |
1340236800000 | 1083.22 |
1340323200000 | 1088.45 |
1340582400000 | 1075.32 |
1340668800000 | 1079.94 |
1340755200000 | 1093.62 |
1340841600000 | 1098.89 |
1340928000000 | 1109.9 |
1341187200000 | 1127.99 |
1341273600000 | 1134.88 |
1341360000000 | 1142.59 |
1341446400000 | 1148.81 |
1341532800000 | 1146 |
1341792000000 | 1141.96 |
1341878400000 | 1140.76 |
1341964800000 | 1140.84 |
1342051200000 | 1135.69 |
1342137600000 | 1144.79 |
1342396800000 | 1148.01 |
1342483200000 | 1155.54 |
1342569600000 | 1154.77 |
1342656000000 | 1160.55 |
1342742400000 | 1153.8 |
1343001600000 | 1132.06 |
1343088000000 | 1126.2 |
1343174400000 | 1123.18 |
1343260800000 | 1125.04 |
1343347200000 | 1138.9 |
1343606400000 | 1154.85 |
1343692800000 | 1146.29 |
1343779200000 | 1142.87 |
1343865600000 | 1142.94 |
1343952000000 | 1145.52 |
1344211200000 | 1148.1 |
1344297600000 | 1155.39 |
1344384000000 | 1160.28 |
1344470400000 | 1168.81 |
1344556800000 | 1168.34 |
1344816000000 | 1163.89 |
1344902400000 | 1170.52 |
1344988800000 | 1177.62 |
1345075200000 | 1176.76 |
1345161600000 | 1184.14 |
1345420800000 | 1180.4 |
1345507200000 | 1176.17 |
1345593600000 | 1173.63 |
1345680000000 | 1162.81 |
1345766400000 | 1166.34 |
1346025600000 | 1167.83 |
1346112000000 | 1162.59 |
1346198400000 | 1168.81 |
1346284800000 | 1165 |
1346371200000 | 1160.95 |
1346630400000 | 1164.83 |
1346716800000 | 1169.87 |
1346803200000 | 1166.07 |
1346889600000 | 1182.93 |
1346976000000 | 1181.67 |
1347235200000 | 1178.13 |
1347321600000 | 1178.14 |
1347408000000 | 1180.85 |
1347494400000 | 1187.74 |
1347580800000 | 1185.37 |
1347840000000 | 1182.76 |
1347926400000 | 1183.09 |
1348012800000 | 1183.93 |
1348099200000 | 1185.98 |
1348185600000 | 1188.46 |
1348444800000 | 1194.43 |
1348531200000 | 1187.66 |
1348617600000 | 1184.95 |
1348704000000 | 1194.85 |
1348790400000 | 1191.37 |
1349049600000 | 1192.71 |
1349136000000 | 1193.09 |
1349222400000 | 1196.33 |
1349308800000 | 1197.29 |
1349395200000 | 1197.97 |
1349654400000 | 1196.64 |
1349740800000 | 1192.99 |
1349827200000 | 1185.2 |
1349913600000 | 1187.09 |
1350000000000 | 1185.43 |
1350259200000 | 1191.93 |
1350345600000 | 1196.7 |
1350432000000 | 1197.75 |
1350518400000 | 1197.25 |
1350604800000 | 1187.32 |
1350864000000 | 1184.81 |
1350950400000 | 1179.8 |
1351036800000 | 1178.73 |
1351123200000 | 1187.71 |
1351209600000 | 1184.04 |
1351468800000 | 1182.39 |
1351555200000 | 1180.57 |
1351641600000 | 1182.3 |
1351728000000 | 1196.04 |
1351814400000 | 1201.22 |
1352073600000 | 1206.22 |
1352160000000 | 1208.78 |
1352246400000 | 1200.62 |
1352332800000 | 1189.81 |
1352419200000 | 1193.44 |
1352678400000 | 1194.18 |
1352764800000 | 1189.6 |
1352851200000 | 1174.44 |
1352937600000 | 1163.43 |
1353024000000 | 1173.53 |
1353283200000 | 1185.99 |
1353369600000 | 1190.14 |
1353456000000 | 1189.05 |
1353542400000 | 1188.41 |
1353628800000 | 1191.99 |
1353888000000 | 1190.07 |
1353974400000 | 1192.62 |
1354060800000 | 1196.75 |
1354147200000 | 1203.49 |
1354233600000 | 1201.37 |
1354492800000 | 1196.19 |
1354579200000 | 1199.58 |
1354665600000 | 1204.54 |
1354752000000 | 1217.47 |
1354838400000 | 1222.79 |
1355097600000 | 1223.58 |
1355184000000 | 1225.59 |
1355270400000 | 1225.61 |
1355356800000 | 1219.47 |
1355443200000 | 1214.83 |
1355702400000 | 1218.42 |
1355788800000 | 1225.29 |
1355875200000 | 1225.62 |
1355961600000 | 1231.3 |
1356048000000 | 1227.1 |
1356307200000 | 1222.37 |
1356566400000 | 1221.13 |
1356652800000 | 1216.45 |
1356912000000 | 1228.29 |
1357084800000 | 1247.88 |
1357171200000 | 1264.51 |
1357257600000 | 1274.15 |
1357516800000 | 1274.19 |
1357603200000 | 1274.87 |
1357689600000 | 1284.82 |
1357776000000 | 1274.97 |
1357862400000 | 1263.58 |
1358121600000 | 1265.12 |
1358208000000 | 1270.26 |
1358294400000 | 1271.87 |
1358380800000 | 1274.03 |
1358467200000 | 1283.87 |
1358726400000 | 1283.7 |
1358812800000 | 1292.31 |
1358899200000 | 1284.16 |
1358985600000 | 1280.93 |
1359072000000 | 1281.86 |
1359331200000 | 1281.45 |
1359417600000 | 1280.7 |
1359504000000 | 1275.49 |
1359590400000 | 1276.14 |
1359676800000 | 1273.03 |
1359936000000 | 1271.5 |
1360022400000 | 1278.03 |
1360108800000 | 1282.1 |
1360195200000 | 1292.61 |
1360281600000 | 1298.08 |
1360540800000 | 1295.11 |
1360627200000 | 1295.57 |
1360713600000 | 1300.87 |
1360800000000 | 1308.31 |
1360886400000 | 1304.46 |
1361145600000 | 1305.61 |
1361232000000 | 1315.11 |
1361318400000 | 1308.17 |
1361404800000 | 1306.2 |
1361491200000 | 1322.64 |
1361750400000 | 1307.43 |
1361836800000 | 1313.46 |
1361923200000 | 1320.19 |
1362009600000 | 1330.74 |
1362096000000 | 1339.89 |
1362355200000 | 1341.41 |
1362441600000 | 1352.24 |
1362528000000 | 1360.66 |
1362614400000 | 1355.62 |
1362700800000 | 1372.68 |
1362960000000 | 1375.05 |
1363046400000 | 1372.39 |
1363132800000 | 1380 |
1363219200000 | 1386.39 |
1363305600000 | 1382.99 |
1363564800000 | 1378.2 |
1363651200000 | 1379.91 |
1363737600000 | 1380.59 |
1363824000000 | 1379.1 |
1363910400000 | 1373.65 |
1364169600000 | 1384.8 |
1364256000000 | 1394.49 |
1364342400000 | 1401.82 |
1364428800000 | 1401.54 |
1364860800000 | 1398.8 |
1364947200000 | 1385.58 |
1365033600000 | 1380.09 |
1365120000000 | 1355.96 |
1365379200000 | 1364.43 |
1365465600000 | 1364.86 |
1365552000000 | 1379.64 |
1365638400000 | 1390.15 |
1365724800000 | 1390.1 |
1365984000000 | 1367.43 |
1366070400000 | 1372.52 |
1366156800000 | 1370.14 |
1366243200000 | 1360.1 |
1366329600000 | 1372.97 |
1366588800000 | 1382.46 |
1366675200000 | 1403.12 |
1366761600000 | 1408.04 |
1366848000000 | 1417.49 |
1366934400000 | 1412.59 |
1367193600000 | 1415.98 |
1367280000000 | 1416 |
1367366400000 | 1404.66 |
1367452800000 | 1425.62 |
1367539200000 | 1430.23 |
1367798400000 | 1438.8 |
1367884800000 | 1445.7 |
1367971200000 | 1447.29 |
1368057600000 | 1445.41 |
1368144000000 | 1460.95 |
1368403200000 | 1463.9 |
1368489600000 | 1476.74 |
1368576000000 | 1489.96 |
1368662400000 | 1479.06 |
1368748800000 | 1491.38 |
1369008000000 | 1488.8 |
1369094400000 | 1486.59 |
1369180800000 | 1475.94 |
1369267200000 | 1452.79 |
1369353600000 | 1446.56 |
1369612800000 | 1444.16 |
1369699200000 | 1463.72 |
1369785600000 | 1445.95 |
1369872000000 | 1441.38 |
1369958400000 | 1438.63 |
1370217600000 | 1422.67 |
1370304000000 | 1417.65 |
1370390400000 | 1396.24 |
1370476800000 | 1390.24 |
1370563200000 | 1405.16 |
1370822400000 | 1411.99 |
1370908800000 | 1394.58 |
1370995200000 | 1385.19 |
1371081600000 | 1393.8 |
1371168000000 | 1391.42 |
1371427200000 | 1401.22 |
1371513600000 | 1403.08 |
1371600000000 | 1394.43 |
1371686400000 | 1371.16 |
1371772800000 | 1372.95 |
1372032000000 | 1360.29 |
1372118400000 | 1370.25 |
1372204800000 | 1391.49 |
1372291200000 | 1409.54 |
1372377600000 | 1414.85 |
1372636800000 | 1429.21 |
1372723200000 | 1428.56 |
1372809600000 | 1423.18 |
1372896000000 | 1437.21 |
1372982400000 | 1450.99 |
1373241600000 | 1448.85 |
1373328000000 | 1470.03 |
1373414400000 | 1470.55 |
1373500800000 | 1473.2 |
1373587200000 | 1478.08 |
1373846400000 | 1484.7 |
1373932800000 | 1476.47 |
1374019200000 | 1482.89 |
1374105600000 | 1491.21 |
1374192000000 | 1481.98 |
1374451200000 | 1487.76 |
1374537600000 | 1486.31 |
1374624000000 | 1481.6 |
1374710400000 | 1482.69 |
1374796800000 | 1478.11 |
1375056000000 | 1467.03 |
1375142400000 | 1472.17 |
1375228800000 | 1466.29 |
1375315200000 | 1486.67 |
1375401600000 | 1491.29 |
1375660800000 | 1497.87 |
1375747200000 | 1484.14 |
1375833600000 | 1470.92 |
1375920000000 | 1474.88 |
1376006400000 | 1476.51 |
1376265600000 | 1477.02 |
1376352000000 | 1485.41 |
1376438400000 | 1482.98 |
1376524800000 | 1462.1 |
1376611200000 | 1452.88 |
1376870400000 | 1442.23 |
1376956800000 | 1430.55 |
1377043200000 | 1428.92 |
1377129600000 | 1437.09 |
1377216000000 | 1439.09 |
1377475200000 | 1443.75 |
1377561600000 | 1415.58 |
1377648000000 | 1410.96 |
1377734400000 | 1428.44 |
1377820800000 | 1423.91 |
1378080000000 | 1431.85 |
1378166400000 | 1442.92 |
1378252800000 | 1449.84 |
1378339200000 | 1462.76 |
1378425600000 | 1463.67 |
1378684800000 | 1471.65 |
1378771200000 | 1485.27 |
1378857600000 | 1487.18 |
1378944000000 | 1485.04 |
1379030400000 | 1491.54 |
1379289600000 | 1497.21 |
1379376000000 | 1498.7 |
1379462400000 | 1504.05 |
1379548800000 | 1493.19 |
1379635200000 | 1486.05 |
1379894400000 | 1485.25 |
1379980800000 | 1483.58 |
1380067200000 | 1481.29 |
1380153600000 | 1487.38 |
1380240000000 | 1483.69 |
1380499200000 | 1476.57 |
1380585600000 | 1491.35 |
1380672000000 | 1482.68 |
1380758400000 | 1477.6 |
1380844800000 | 1485.35 |
1381104000000 | 1474.73 |
1381190400000 | 1461.79 |
1381276800000 | 1462.1 |
1381363200000 | 1480.38 |
1381449600000 | 1488.69 |
1381708800000 | 1489.23 |
1381795200000 | 1495.4 |
1381881600000 | 1509.69 |
1381968000000 | 1506.82 |
1382054400000 | 1509.49 |
1382313600000 | 1510.27 |
1382400000000 | 1507.19 |
1382486400000 | 1501.99 |
1382572800000 | 1503.89 |
1382659200000 | 1503.47 |
1382918400000 | 1504.3 |
1383004800000 | 1508.75 |
1383091200000 | 1505.22 |
1383177600000 | 1518.92 |
1383264000000 | 1526.7 |
1383523200000 | 1527.35 |
1383609600000 | 1525.83 |
1383696000000 | 1520.35 |
1383782400000 | 1519.05 |
1383868800000 | 1528.24 |
1384128000000 | 1528.27 |
1384214400000 | 1524.84 |
1384300800000 | 1528.64 |
1384387200000 | 1533.02 |
1384473600000 | 1540.11 |
1384732800000 | 1540.22 |
1384819200000 | 1536.99 |
1384905600000 | 1542.5 |
1384992000000 | 1544.77 |
1385078400000 | 1547.15 |
1385337600000 | 1553.05 |
1385424000000 | 1549.5 |
1385510400000 | 1549.95 |
1385596800000 | 1551.47 |
1385683200000 | 1552.06 |
1385942400000 | 1557.39 |
1386028800000 | 1545.93 |
1386115200000 | 1539.19 |
1386201600000 | 1525.53 |
1386288000000 | 1530.4 |
1386547200000 | 1530.96 |
1386633600000 | 1525.62 |
1386720000000 | 1506.91 |
1386806400000 | 1503.5 |
1386892800000 | 1506.91 |
1387152000000 | 1511.12 |
1387238400000 | 1509.16 |
1387324800000 | 1520.83 |
1387411200000 | 1529.34 |
1387497600000 | 1539.58 |
1387756800000 | 1546.94 |
1387843200000 | 1551.25 |
1388102400000 | 1551.51 |
1388361600000 | 1552.92 |
1388448000000 | 1559.81 |
1388620800000 | 1564.49 |
1388707200000 | 1570.73 |
1388966400000 | 1564.46 |
1389052800000 | 1576.69 |
1389139200000 | 1589.31 |
1389225600000 | 1593.53 |
1389312000000 | 1597.42 |
1389571200000 | 1593.33 |
1389657600000 | 1594.48 |
1389744000000 | 1608.54 |
1389830400000 | 1608.98 |
1389916800000 | 1612.47 |
1390176000000 | 1609.98 |
1390262400000 | 1615.3 |
1390348800000 | 1615.58 |
1390435200000 | 1589.58 |
1390521600000 | 1560.14 |
1390780800000 | 1542.48 |
1390867200000 | 1556.84 |
1390953600000 | 1558.44 |
1391040000000 | 1571.39 |
1391126400000 | 1574.52 |
1391385600000 | 1537.27 |
1391472000000 | 1530.8 |
1391558400000 | 1525.02 |
1391644800000 | 1533.33 |
1391731200000 | 1551.78 |
1391990400000 | 1554.56 |
1392076800000 | 1565.12 |
1392163200000 | 1584.06 |
1392249600000 | 1581.59 |
1392336000000 | 1583.44 |
1392595200000 | 1588.01 |
1392681600000 | 1595.88 |
1392768000000 | 1592.63 |
1392854400000 | 1594.25 |
1392940800000 | 1600.15 |
1393200000000 | 1610.79 |
1393286400000 | 1611.03 |
1393372800000 | 1616.86 |
1393459200000 | 1615.72 |
1393545600000 | 1600.48 |
1393804800000 | 1588.68 |
1393891200000 | 1612.28 |
1393977600000 | 1618.8 |
1394064000000 | 1609.71 |
1394150400000 | 1604.56 |
1394409600000 | 1596.66 |
1394496000000 | 1594.99 |
1394582400000 | 1583.1 |
1394668800000 | 1571.03 |
1394755200000 | 1558.67 |
1395014400000 | 1565.67 |
1395100800000 | 1583.63 |
1395187200000 | 1584.01 |
1395273600000 | 1590.06 |
1395360000000 | 1582.08 |
1395619200000 | 1577.81 |
1395705600000 | 1581.55 |
1395792000000 | 1578.61 |
1395878400000 | 1584.66 |
1395964800000 | 1586.69 |
1396224000000 | 1596.95 |
1396310400000 | 1607.02 |
1396396800000 | 1610.63 |
1396483200000 | 1611.31 |
1396569600000 | 1601.69 |
1396828800000 | 1579.94 |
1396915200000 | 1572.46 |
1397001600000 | 1582.19 |
1397088000000 | 1561.89 |
1397174400000 | 1538.3 |
1397433600000 | 1543.4 |
1397520000000 | 1542.26 |
1397606400000 | 1558.54 |
1397692800000 | 1561.18 |
1398124800000 | 1580.94 |
1398211200000 | 1574.42 |
1398297600000 | 1575.91 |
1398384000000 | 1565.03 |
1398643200000 | 1558.53 |
1398729600000 | 1574.3 |
1398816000000 | 1569.97 |
1398902400000 | 1578.72 |
1398988800000 | 1581.33 |
1399248000000 | 1580 |
1399334400000 | 1569.89 |
1399420800000 | 1566.48 |
1399507200000 | 1575.13 |
1399593600000 | 1585.1 |
1399852800000 | 1597.46 |
1399939200000 | 1602.42 |
1400025600000 | 1599.71 |
1400112000000 | 1584.94 |
1400198400000 | 1583.45 |
1400457600000 | 1587.55 |
1400544000000 | 1584.13 |
1400630400000 | 1593.49 |
1400716800000 | 1606.81 |
1400803200000 | 1618.26 |
1401062400000 | 1618.5 |
1401148800000 | 1628.31 |
1401235200000 | 1629.39 |
1401321600000 | 1632.04 |
1401408000000 | 1627.26 |
1401667200000 | 1636.48 |
1401753600000 | 1635.25 |
1401840000000 | 1643.25 |
1401926400000 | 1652.83 |
1402012800000 | 1658.69 |
1402272000000 | 1663.73 |
1402358400000 | 1667.38 |
1402444800000 | 1667.11 |
1402531200000 | 1658.4 |
1402617600000 | 1656.24 |
1402876800000 | 1649.56 |
1402963200000 | 1656.4 |
1403049600000 | 1658.44 |
1403136000000 | 1659.09 |
1403222400000 | 1666.16 |
1403481600000 | 1662.32 |
1403568000000 | 1656.29 |
1403654400000 | 1650.63 |
1403740800000 | 1658.67 |
1403827200000 | 1656.06 |
1404086400000 | 1653.23 |
1404172800000 | 1664.76 |
1404259200000 | 1670.16 |
1404345600000 | 1680.18 |
1404432000000 | 1684.92 |
1404691200000 | 1675.27 |
1404777600000 | 1662.09 |
1404864000000 | 1658.32 |
1404950400000 | 1655.27 |
1405036800000 | 1656.46 |
1405296000000 | 1665.21 |
1405382400000 | 1666.96 |
1405468800000 | 1676 |
1405555200000 | 1668.94 |
1405641600000 | 1675.89 |
1405900800000 | 1672.35 |
1405987200000 | 1693.53 |
1406073600000 | 1703.33 |
1406160000000 | 1706.32 |
1406246400000 | 1709.71 |
1406505600000 | 1712.46 |
1406592000000 | 1713.02 |
1406678400000 | 1715.6 |
1406764800000 | 1699.53 |
1406851200000 | 1686.24 |
1407110400000 | 1691.11 |
1407196800000 | 1691.56 |
1407283200000 | 1688.37 |
1407369600000 | 1682.68 |
1407456000000 | 1673.35 |
1407715200000 | 1693.39 |
1407801600000 | 1699.88 |
1407888000000 | 1708.28 |
1407974400000 | 1718.95 |
1408060800000 | 1715.2 |
1408320000000 | 1729.03 |
1408406400000 | 1738.26 |
1408492800000 | 1740.65 |
1408579200000 | 1745.16 |
1408665600000 | 1752.24 |
1408924800000 | 1763.15 |
1409011200000 | 1768.88 |
1409097600000 | 1774.07 |
1409184000000 | 1770.8 |
1409270400000 | 1773.24 |
1409529600000 | 1778.9 |
1409616000000 | 1775.99 |
1409702400000 | 1779.51 |
1409788800000 | 1795.93 |
1409875200000 | 1795.85 |
1410134400000 | 1793.85 |
1410220800000 | 1788.93 |
1410307200000 | 1788.53 |
1410393600000 | 1785.9 |
1410480000000 | 1775.96 |
1410739200000 | 1765.49 |
1410825600000 | 1764.22 |
1410912000000 | 1768.68 |
1410998400000 | 1777.52 |
1411084800000 | 1787.77 |
1411344000000 | 1776.56 |
1411430400000 | 1760.73 |
1411516800000 | 1777.96 |
1411603200000 | 1773.08 |
1411689600000 | 1779.27 |
1411948800000 | 1773.94 |
1412035200000 | 1770.76 |
1412121600000 | 1758.58 |
1412208000000 | 1747.01 |
1412294400000 | 1775.96 |
1412553600000 | 1774.17 |
1412640000000 | 1752.1 |
1412726400000 | 1746.2 |
1412812800000 | 1732.08 |
1412899200000 | 1718.89 |
1413158400000 | 1696.92 |
1413244800000 | 1698.49 |
1413331200000 | 1674.59 |
1413417600000 | 1668.8 |
1413504000000 | 1685.26 |
1413763200000 | 1699.89 |
1413849600000 | 1729.21 |
1413936000000 | 1742.5 |
1414022400000 | 1753.9 |
1414108800000 | 1762.07 |
1414368000000 | 1759.07 |
1414454400000 | 1772.93 |
1414540800000 | 1779.4 |
1414627200000 | 1801.06 |
1414713600000 | 1831.29 |
1414972800000 | 1829.03 |
1415059200000 | 1820.16 |
1415145600000 | 1828.01 |
1415232000000 | 1827.64 |
1415318400000 | 1824.77 |
1415577600000 | 1833.96 |
1415664000000 | 1834.98 |
1415750400000 | 1829.2 |
1415836800000 | 1834.63 |
1415923200000 | 1829 |
1416182400000 | 1829.38 |
1416268800000 | 1833.37 |
1416355200000 | 1826.19 |
1416441600000 | 1826.55 |
1416528000000 | 1853.5 |
1416787200000 | 1861.62 |
1416873600000 | 1856.33 |
1416960000000 | 1861.69 |
1417046400000 | 1871.56 |
1417132800000 | 1872.2 |
1417392000000 | 1856.93 |
1417478400000 | 1879.46 |
1417564800000 | 1899.32 |
1417651200000 | 1888.63 |
1417737600000 | 1911.2 |
1417996800000 | 1915.66 |
1418083200000 | 1884.88 |
1418169600000 | 1868.72 |
1418256000000 | 1870.52 |
1418342400000 | 1842.89 |
1418601600000 | 1830.18 |
1418688000000 | 1813.24 |
1418774400000 | 1845.23 |
1418860800000 | 1887.67 |
1418947200000 | 1902.65 |
1419206400000 | 1910.43 |
1419292800000 | 1916.16 |
1419379200000 | 1916.45 |
1419811200000 | 1935.72 |
1419897600000 | 1932.7 |
1419984000000 | 1936.51 |
1420156800000 | 1946.24 |
1420416000000 | 1942.4 |
1420502400000 | 1926.07 |
1420588800000 | 1955.15 |
1420675200000 | 1986.91 |
1420761600000 | 1977.55 |
1421020800000 | 1974.39 |
1421107200000 | 1989.02 |
1421193600000 | 1982.94 |
1421280000000 | 2015.63 |
1421366400000 | 2037.92 |
1421625600000 | 2017.52 |
1421712000000 | 2030.42 |
1421798400000 | 2039.22 |
1421884800000 | 2081.35 |
1421971200000 | 2116.03 |
1422230400000 | 2125.07 |
1422316800000 | 2100.42 |
1422403200000 | 2100.37 |
1422489600000 | 2098.32 |
1422576000000 | 2090.56 |
1422835200000 | 2087.7 |
1422921600000 | 2084.5 |
1423008000000 | 2088.46 |
1423094400000 | 2099.97 |
1423180800000 | 2105.14 |
1423440000000 | 2098.22 |
1423526400000 | 2112.62 |
1423612800000 | 2115.06 |
1423699200000 | 2128.17 |
1423785600000 | 2136.92 |
1424044800000 | 2135.27 |
1424131200000 | 2138.68 |
1424217600000 | 2157.14 |
1424304000000 | 2158.01 |
1424390400000 | 2169.99 |
1424649600000 | 2177.93 |
1424736000000 | 2185.89 |
1424822400000 | 2197.67 |
1424908800000 | 2227.35 |
1424995200000 | 2225.29 |
1425254400000 | 2237.1 |
1425340800000 | 2231.68 |
1425427200000 | 2247.17 |
1425513600000 | 2264.55 |
1425600000000 | 2287.06 |
1425859200000 | 2282.66 |
1425945600000 | 2282.55 |
1426032000000 | 2311.3 |
1426118400000 | 2332.55 |
1426204800000 | 2344.33 |
1426464000000 | 2352.59 |
1426550400000 | 2352.22 |
1426636800000 | 2363.73 |
1426723200000 | 2373.92 |
1426809600000 | 2365.37 |
1427068800000 | 2346.96 |
1427155200000 | 2348.09 |
1427241600000 | 2310.17 |
1427328000000 | 2301.26 |
1427414400000 | 2313.86 |
1427673600000 | 2344.14 |
1427760000000 | 2353.8 |
1427846400000 | 2348.53 |
1427932800000 | 2340.28 |
1428364800000 | 2360.69 |
1428451200000 | 2404.43 |
1428537600000 | 2436.33 |
1428624000000 | 2457.84 |
1428883200000 | 2468.52 |
1428969600000 | 2437.77 |
1429056000000 | 2452.56 |
1429142400000 | 2441.81 |
1429228800000 | 2404.52 |
1429488000000 | 2395.3 |
1429574400000 | 2413.14 |
1429660800000 | 2426.99 |
1429747200000 | 2414.91 |
1429833600000 | 2400.15 |
1430092800000 | 2395.53 |
1430179200000 | 2374.62 |
1430265600000 | 2325.08 |
1430352000000 | 2285.15 |
1430438400000 | 2282.83 |
1430697600000 | 2302.19 |
1430784000000 | 2277.4 |
1430870400000 | 2244.83 |
1430956800000 | 2263.88 |
1431043200000 | 2303.92 |
1431302400000 | 2321.67 |
1431388800000 | 2291.94 |
1431475200000 | 2276.08 |
1431561600000 | 2281.93 |
1431648000000 | 2279.08 |
1431907200000 | 2306.9 |
1431993600000 | 2364.28 |
1432080000000 | 2374.1 |
1432166400000 | 2366.68 |
1432252800000 | 2385.8 |
1432512000000 | 2385.59 |
1432598400000 | 2386.82 |
1432684800000 | 2394.4 |
1432771200000 | 2376.06 |
1432857600000 | 2352.78 |
1433116800000 | 2371.22 |
1433203200000 | 2323.16 |
1433289600000 | 2303.17 |
1433376000000 | 2286.89 |
1433462400000 | 2306.48 |
1433721600000 | 2286.86 |
1433808000000 | 2267.76 |
1433894400000 | 2281.05 |
1433980800000 | 2304.01 |
1434067200000 | 2294.17 |
1434326400000 | 2280.17 |
1434412800000 | 2283.77 |
1434499200000 | 2287.32 |
1434585600000 | 2277.88 |
1434672000000 | 2291.86 |
1434931200000 | 2301.84 |
1435017600000 | 2347.74 |
1435104000000 | 2335.94 |
1435190400000 | 2341.22 |
1435276800000 | 2349.44 |
1435536000000 | 2293.05 |
1435622400000 | 2313.31 |
1435708800000 | 2342.1 |
1435795200000 | 2339.16 |
1435881600000 | 2332.13 |
1436140800000 | 2310.96 |
1436227200000 | 2331.16 |
1436313600000 | 2270.84 |
1436400000000 | 2296.72 |
1436486400000 | 2301.26 |
1436745600000 | 2365.07 |
1436832000000 | 2380.85 |
1436918400000 | 2391.03 |
1437004800000 | 2418.53 |
1437091200000 | 2428.23 |
1437350400000 | 2426.72 |
1437436800000 | 2416.27 |
1437523200000 | 2419.49 |
1437609600000 | 2399.34 |
1437696000000 | 2381.2 |
1437955200000 | 2324.38 |
1438041600000 | 2343.7 |
1438128000000 | 2364.07 |
1438214400000 | 2382.04 |
1438300800000 | 2373.41 |
1438560000000 | 2386.78 |
1438646400000 | 2405.79 |
1438732800000 | 2419.55 |
1438819200000 | 2397.35 |
1438905600000 | 2382.47 |
1439164800000 | 2393.62 |
1439251200000 | 2352.05 |
1439337600000 | 2295.1 |
1439424000000 | 2313.09 |
1439510400000 | 2324.64 |
1439769600000 | 2335.08 |
1439856000000 | 2331.95 |
1439942400000 | 2304.01 |
1440028800000 | 2238.78 |
1440115200000 | 2166.76 |
1440374400000 | 2031.6 |
1440460800000 | 2069.38 |
1440547200000 | 2101.64 |
1440633600000 | 2177.89 |
1440720000000 | 2185.53 |
1440979200000 | 2172.87 |
1441065600000 | 2111.63 |
1441152000000 | 2125.66 |
1441238400000 | 2155.25 |
1441324800000 | 2117.02 |
1441584000000 | 2099.66 |
1441670400000 | 2120.16 |
1441756800000 | 2150.76 |
1441843200000 | 2136.74 |
1441929600000 | 2128.64 |
1442188800000 | 2130.57 |
1442275200000 | 2139.41 |
1442361600000 | 2155.34 |
1442448000000 | 2159.03 |
1442534400000 | 2137.03 |
1442793600000 | 2158.27 |
1442880000000 | 2143.88 |
1442966400000 | 2132.33 |
1443052800000 | 2091.85 |
1443139200000 | 2115.03 |
1443398400000 | 2073.39 |
1443484800000 | 2051.2 |
1443571200000 | 2091.81 |
1443657600000 | 2099.45 |
1443744000000 | 2101.81 |
1444003200000 | 2151.07 |
1444089600000 | 2140.08 |
1444176000000 | 2165.21 |
1444262400000 | 2153.58 |
1444348800000 | 2152.02 |
1444608000000 | 2157.97 |
1444694400000 | 2139.35 |
1444780800000 | 2117.54 |
1444867200000 | 2163.66 |
1444953600000 | 2172.96 |
1445212800000 | 2194.58 |
1445299200000 | 2187.48 |
1445385600000 | 2175.25 |
1445472000000 | 2198.44 |
1445558400000 | 2249.53 |
1445817600000 | 2250.76 |
1445904000000 | 2245.71 |
1445990400000 | 2259.21 |
1446076800000 | 2264.41 |
1446163200000 | 2251.54 |
1446422400000 | 2257.93 |
1446508800000 | 2275.85 |
1446595200000 | 2298.69 |
1446681600000 | 2301.58 |
1446768000000 | 2320.9 |
1447027200000 | 2305.04 |
1447113600000 | 2308.36 |
1447200000000 | 2306.96 |
1447286400000 | 2282.76 |
1447372800000 | 2274.4 |
1447632000000 | 2269.89 |
1447718400000 | 2302.21 |
1447804800000 | 2310.17 |
1447891200000 | 2309.3 |
1447977600000 | 2335.93 |
1448236800000 | 2342.22 |
1448323200000 | 2337.58 |
1448409600000 | 2350.81 |
1448496000000 | 2351.27 |
1448582400000 | 2348.69 |
1448841600000 | 2340.52 |
1448928000000 | 2356.88 |
1449014400000 | 2352.86 |
1449100800000 | 2273.06 |
1449187200000 | 2271.65 |
1449446400000 | 2274.65 |
1449532800000 | 2249.67 |
1449619200000 | 2221.3 |
1449705600000 | 2219.21 |
1449792000000 | 2177.63 |
1450051200000 | 2159.18 |
1450137600000 | 2199.32 |
1450224000000 | 2216.87 |
1450310400000 | 2241.32 |
1450396800000 | 2228.77 |
1450656000000 | 2222.37 |
1450742400000 | 2223.24 |
1450828800000 | 2261.36 |
1450915200000 | 2248.66 |
1451260800000 | 2248.01 |
1451347200000 | 2279.68 |
1451433600000 | 2269.12 |
1451520000000 | 2271.45 |
1451865600000 | 2235.11 |
1451952000000 | 2250.15 |
1452038400000 | 2221.4 |
1452124800000 | 2157.27 |
1452211200000 | 2131.31 |
1452470400000 | 2119.18 |
1452556800000 | 2118.48 |
1452643200000 | 2103.57 |
1452729600000 | 2085.09 |
1452816000000 | 2034.01 |
1453075200000 | 2027.64 |
1453161600000 | 2037.88 |
1453248000000 | 1995.02 |
1453334400000 | 2003.2 |
1453420800000 | 2057.31 |
1453680000000 | 2056.22 |
1453766400000 | 2055.58 |
1453852800000 | 2050.07 |
1453939200000 | 2023.4 |
1454025600000 | 2080.4 |
1454284800000 | 2081.13 |
1454371200000 | 2045.87 |
1454457600000 | 2011.12 |
1454544000000 | 1996.27 |
1454630400000 | 1967.56 |
1454889600000 | 1933.02 |
1454976000000 | 1878.84 |
1455062400000 | 1898.8 |
1455148800000 | 1845.87 |
1455235200000 | 1853.09 |
1455494400000 | 1902.78 |
1455580800000 | 1921.97 |
1455667200000 | 1952.01 |
1455753600000 | 1971.16 |
1455840000000 | 1964.82 |
1456099200000 | 2001.49 |
1456185600000 | 1990.35 |
1456272000000 | 1983.16 |
1456358400000 | 2000.09 |
1456444800000 | 2031.03 |
1456704000000 | 2040.75 |
1456790400000 | 2074.36 |
1456876800000 | 2103.63 |
1456963200000 | 2101.48 |
1457049600000 | 2099.64 |
1457308800000 | 2104.99 |
1457395200000 | 2071.95 |
1457481600000 | 2081.23 |
1457568000000 | 2056.8 |
1457654400000 | 2092.45 |
1457913600000 | 2109.2 |
1458000000000 | 2089.19 |
1458086400000 | 2094.54 |
1458172800000 | 2086.74 |
1458259200000 | 2103.48 |
1458518400000 | 2108.46 |
1458604800000 | 2116.51 |
1458691200000 | 2110.1 |
1458777600000 | 2100.44 |
1459209600000 | 2115.55 |
1459296000000 | 2114.43 |
1459382400000 | 2108.65 |
1459468800000 | 2105.13 |
1459728000000 | 2105.18 |
1459814400000 | 2077.36 |
1459900800000 | 2090.38 |
1459987200000 | 2078.24 |
1460073600000 | 2087.74 |
1460332800000 | 2086.93 |
1460419200000 | 2110.42 |
1460505600000 | 2158.73 |
1460592000000 | 2176.43 |
1460678400000 | 2167.49 |
1460937600000 | 2159.82 |
1461024000000 | 2170.96 |
1461110400000 | 2181.5 |
1461196800000 | 2192.12 |
1461283200000 | 2190.66 |
1461542400000 | 2180.11 |
1461628800000 | 2173.96 |
1461715200000 | 2173.53 |
1461801600000 | 2169.25 |
1461888000000 | 2139.05 |
1462147200000 | 2129.81 |
1462233600000 | 2112.11 |
1462320000000 | 2098.42 |
1462406400000 | 2108.85 |
1462492800000 | 2097.85 |
1462752000000 | 2108.47 |
1462838400000 | 2127.49 |
1462924800000 | 2117.34 |
1463011200000 | 2116.2 |
1463097600000 | 2123.39 |
1463356800000 | 2128.61 |
1463443200000 | 2125.94 |
1463529600000 | 2134.89 |
1463616000000 | 2129.32 |
1463702400000 | 2148.03 |
1463961600000 | 2152.83 |
1464048000000 | 2176.37 |
1464134400000 | 2195.39 |
1464220800000 | 2186.46 |
1464307200000 | 2206.59 |
1464566400000 | 2210.47 |
1464652800000 | 2219.32 |
1464739200000 | 2211.91 |
1464825600000 | 2217.12 |
1464912000000 | 2194.11 |
1465171200000 | 2195.25 |
1465257600000 | 2209.32 |
1465344000000 | 2210.49 |
1465430400000 | 2209.63 |
1465516800000 | 2179.02 |
1465776000000 | 2147.32 |
1465862400000 | 2139.41 |
1465948800000 | 2142.88 |
1466035200000 | 2141.61 |
1466121600000 | 2134.05 |
1466380800000 | 2161.64 |
1466467200000 | 2179.03 |
1466553600000 | 2183.88 |
1466640000000 | 2196.45 |
1466726400000 | 2120.7 |
1466985600000 | 2094.86 |
1467072000000 | 2115.36 |
1467158400000 | 2150.06 |
1467244800000 | 2168.75 |
1467331200000 | 2179.9 |
1467590400000 | 2175.25 |
1467676800000 | 2147.11 |
1467763200000 | 2139.32 |
1467849600000 | 2152.11 |
1467936000000 | 2169.57 |
1468195200000 | 2192.26 |
1468281600000 | 2210.39 |
1468368000000 | 2206.31 |
1468454400000 | 2215.91 |
1468540800000 | 2221.48 |
1468800000000 | 2228.32 |
1468886400000 | 2229.63 |
1468972800000 | 2249.33 |
1469059200000 | 2254.14 |
1469145600000 | 2255.2399 |
1469404800000 | 2259.98 |
1469491200000 | 2264 |
1469577600000 | 2262.32 |
1469664000000 | 2242.18 |
1469750400000 | 2249.87 |
1470009600000 | 2255.29 |
1470096000000 | 2230.48 |
1470182400000 | 2230.4699 |
1470268800000 | 2239.25 |
1470355200000 | 2260.2399 |
1470614400000 | 2266.68 |
1470700800000 | 2265.15 |
1470787200000 | 2259.02 |
1470873600000 | 2262.36 |
1470960000000 | 2267.78 |
1471219200000 | 2272.36 |
1471305600000 | 2245.51 |
1471392000000 | 2234.65 |
1471478400000 | 2228.57 |
1471564800000 | 2212.36 |
1471824000000 | 2213.67 |
1471910400000 | 2226.68 |
1471996800000 | 2226.92 |
1472083200000 | 2218.6 |
1472169600000 | 2221.2 |
1472428800000 | 2230.48 |
1472515200000 | 2236.89 |
1472601600000 | 2234.14 |
1472688000000 | 2227 |
1472774400000 | 2247.44 |
1473033600000 | 2256.84 |
1473120000000 | 2257.7199 |
1473206400000 | 2270.87 |
1473292800000 | 2263.31 |
1473379200000 | 2234.39 |
1473638400000 | 2226 |
1473724800000 | 2203.4 |
1473811200000 | 2203.55 |
1473897600000 | 2218.77 |
1473984000000 | 2239.16 |
1474243200000 | 2249.03 |
1474329600000 | 2254.28 |
1474416000000 | 2288.08 |
1474502400000 | 2293.4899 |
1474588800000 | 2290.52 |
1474848000000 | 2258.41 |
1474934400000 | 2282.66 |
1475020800000 | 2284.14 |
1475107200000 | 2267.92 |
1475193600000 | 2263.95 |
1475452800000 | 2268.75 |
1475539200000 | 2279.46 |
1475625600000 | 2277.16 |
1475712000000 | 2272.48 |
1475798400000 | 2260.52 |
1476057600000 | 2269.9699 |
1476144000000 | 2263.39 |
1476230400000 | 2262.23 |
1476316800000 | 2249.39 |
1476403200000 | 2260.7399 |
1476662400000 | 2255.91 |
1476748800000 | 2285.94 |
1476835200000 | 2294.2399 |
1476921600000 | 2302.09 |
1477008000000 | 2303.37 |
1477267200000 | 2304.21 |
1477353600000 | 2297.69 |
1477440000000 | 2275.27 |
1477526400000 | 2261.32 |
1477612800000 | 2257.16 |
1477872000000 | 2254.26 |
1477958400000 | 2227.82 |
1478044800000 | 2193.76 |
1478131200000 | 2195.69 |
1478217600000 | 2182.91 |
1478476800000 | 2235.4699 |
1478563200000 | 2236.67 |
1478649600000 | 2244.69 |
1478736000000 | 2291.91 |
1478822400000 | 2288.67 |
1479081600000 | 2327.93 |
1479168000000 | 2332.9899 |
1479254400000 | 2341.88 |
1479340800000 | 2354.48 |
1479427200000 | 2363.11 |
1479686400000 | 2366.04 |
1479772800000 | 2378.7 |
1479859200000 | 2387.46 |
1479945600000 | 2385.95 |
1480032000000 | 2385.76 |
1480291200000 | 2383.14 |
1480377600000 | 2377.7 |
1480464000000 | 2371.61 |
1480550400000 | 2369.56 |
1480636800000 | 2354.53 |
1480896000000 | 2344.38 |
1480982400000 | 2364 |
1481068800000 | 2370.34 |
1481155200000 | 2417.12 |
1481241600000 | 2427.92 |
1481500800000 | 2408.16 |
1481587200000 | 2414.03 |
1481673600000 | 2394.77 |
1481760000000 | 2432.34 |
1481846400000 | 2434.01 |
1482105600000 | 2428.19 |
1482192000000 | 2446.4 |
1482278400000 | 2427.36 |
1482364800000 | 2411.1 |
1482451200000 | 2416.27 |
1482796800000 | 2419.76 |
1482883200000 | 2426.01 |
1482969600000 | 2408.4899 |
1483056000000 | 2399.87 |
1483315200000 | 2400.98 |
1483401600000 | 2442.87 |
1483488000000 | 2460.07 |
1483574400000 | 2447.78 |
1483660800000 | 2451.4 |
1483920000000 | 2448.39 |
1484006400000 | 2446.35 |
1484092800000 | 2464.79 |
1484179200000 | 2434.7399 |
1484265600000 | 2447.65 |
1484524800000 | 2441.06 |
1484611200000 | 2421.86 |
1484697600000 | 2431.73 |
1484784000000 | 2430.46 |
1484870400000 | 2420 |
1485129600000 | 2404.77 |
1485216000000 | 2411.51 |
1485302400000 | 2431.26 |
1485388800000 | 2452.89 |
1485475200000 | 2439.89 |
1485734400000 | 2429.55 |
1485820800000 | 2413.5 |
1485907200000 | 2423.4699 |
1485993600000 | 2411.2399 |
1486080000000 | 2432.81 |
1486339200000 | 2446.23 |
1486425600000 | 2453.2 |
1486512000000 | 2457.2399 |
1486598400000 | 2474.7399 |
1486684800000 | 2496.12 |
1486944000000 | 2512.18 |
1487030400000 | 2525.54 |
1487116800000 | 2541.9 |
1487203200000 | 2520.19 |
1487289600000 | 2522.09 |
1487548800000 | 2524.68 |
1487635200000 | 2550.66 |
1487721600000 | 2551.44 |
1487808000000 | 2547.08 |
1487894400000 | 2541.4899 |
1488153600000 | 2540.04 |
1488240000000 | 2528.95 |
1488326400000 | 2559.75 |
1488412800000 | 2559.3 |
1488499200000 | 2547.69 |
1488758400000 | 2534.63 |
1488844800000 | 2531.37 |
1488931200000 | 2528.17 |
1489017600000 | 2520.7 |
1489104000000 | 2516.48 |
1489363200000 | 2522.67 |
1489449600000 | 2519.43 |
1489536000000 | 2536.52 |
1489622400000 | 2536.19 |
1489708800000 | 2535.93 |
1489968000000 | 2536.68 |
1490054400000 | 2500.1 |
1490140800000 | 2485.83 |
1490227200000 | 2494.4 |
1490313600000 | 2496.31 |
1490572800000 | 2475.9 |
1490659200000 | 2497.44 |
1490745600000 | 2519.09 |
1490832000000 | 2522.17 |
1490918400000 | 2517.09 |
1491177600000 | 2521.32 |
1491264000000 | 2512.27 |
1491350400000 | 2502.03 |
1491436800000 | 2500.2199 |
1491523200000 | 2509.88 |
1491782400000 | 2511.61 |
1491868800000 | 2508.28 |
1491955200000 | 2508.73 |
1492041600000 | 2513.2199 |
1492473600000 | 2500.36 |
1492560000000 | 2497.84 |
1492646400000 | 2501.78 |
1492732800000 | 2518.38 |
1492992000000 | 2511.86 |
1493078400000 | 2509.67 |
1493164800000 | 2525.5 |
1493251200000 | 2525.02 |
1493337600000 | 2518.1 |
1493596800000 | 2520.71 |
1493683200000 | 2534.14 |
1493769600000 | 2525.82 |
1493856000000 | 2522.82 |
1493942400000 | 2515.4 |
1494201600000 | 2534.9 |
1494288000000 | 2547.08 |
1494374400000 | 2557.31 |
1494460800000 | 2549.06 |
1494547200000 | 2539.13 |
1494806400000 | 2535.34 |
1494892800000 | 2517.82 |
1494979200000 | 2468.89 |
1495065600000 | 2453.14 |
1495152000000 | 2455.4 |
1495411200000 | 2453.51 |
1495497600000 | 2459.67 |
1495584000000 | 2471.63 |
1495670400000 | 2473.89 |
1495756800000 | 2474.32 |
1496016000000 | 2472.23 |
1496102400000 | 2468.03 |
1496188800000 | 2459.9699 |
1496275200000 | 2490.35 |
1496361600000 | 2499.41 |
1496620800000 | 2496.69 |
1496707200000 | 2479.14 |
1496793600000 | 2482.66 |
1496880000000 | 2496.86 |
1496966400000 | 2510.82 |
1497225600000 | 2507.12 |
1497312000000 | 2520.82 |
1497398400000 | 2519.46 |
1497484800000 | 2522.82 |
1497571200000 | 2520.75 |
1497830400000 | 2545.19 |
1497916800000 | 2541.86 |
1498003200000 | 2534.7 |
1498089600000 | 2538.52 |
1498176000000 | 2532.89 |
1498435200000 | 2544.41 |
1498521600000 | 2510.67 |
1498608000000 | 2514.59 |
1498694400000 | 2495.6 |
1498780800000 | 2496.71 |
1499040000000 | 2503.2399 |
1499126400000 | 2504.44 |
1499212800000 | 2512.77 |
1499299200000 | 2481.02 |
1499385600000 | 2488.4 |
1499644800000 | 2490.79 |
1499731200000 | 2484.02 |
1499817600000 | 2505.73 |
1499904000000 | 2521.34 |
1499990400000 | 2528.09 |
1500249600000 | 2527.87 |
1500336000000 | 2506.57 |
1500422400000 | 2528.98 |
1500508800000 | 2513.21 |
1500595200000 | 2505.71 |
1500854400000 | 2510.56 |
1500940800000 | 2510.14 |
1501027200000 | 2512.34 |
1501113600000 | 2508.17 |
1501200000000 | 2488.27 |
1501459200000 | 2478.31 |
1501545600000 | 2482.27 |
1501632000000 | 2469.92 |
1501718400000 | 2464.32 |
1501804800000 | 2490.52 |
1502064000000 | 2485.17 |
1502150400000 | 2493.55 |
1502236800000 | 2478 |
1502323200000 | 2455.77 |
1502409600000 | 2443.17 |
1502668800000 | 2459.81 |
1502755200000 | 2469.13 |
1502841600000 | 2481.88 |
1502928000000 | 2464.4 |
1503014400000 | 2456.98 |
1503273600000 | 2444.7399 |
1503360000000 | 2466.52 |
1503446400000 | 2450.28 |
1503532800000 | 2462.94 |
1503619200000 | 2456.78 |
1503878400000 | 2447.5 |
1503964800000 | 2429.7399 |
1504051200000 | 2450.82 |
1504137600000 | 2477.88 |
1504224000000 | 2491.01 |
1504483200000 | 2470.76 |
1504569600000 | 2461.4699 |
1504656000000 | 2455.35 |
1504742400000 | 2448.19 |
1504828800000 | 2450.95 |
1505088000000 | 2468.33 |
1505174400000 | 2480.9 |
1505260800000 | 2482.89 |
1505347200000 | 2484.7 |
1505433600000 | 2472.42 |
1505692800000 | 2477.9699 |
1505779200000 | 2468.34 |
1505865600000 | 2470.05 |
1505952000000 | 2468.18 |
1506038400000 | 2463.38 |
1506297600000 | 2472.2 |
1506384000000 | 2481.81 |
1506470400000 | 2489.29 |
1506556800000 | 2485 |
1506643200000 | 2489.66 |
1506902400000 | 2514.08 |
1506988800000 | 2516.1 |
1507075200000 | 2518.76 |
1507161600000 | 2529.26 |
1507248000000 | 2523.08 |
1507507200000 | 2517.88 |
1507593600000 | 2513.62 |
1507680000000 | 2512.79 |
1507766400000 | 2521.2399 |
1507852800000 | 2533.16 |
1508112000000 | 2547.23 |
1508198400000 | 2545.76 |
1508284800000 | 2545.85 |
1508371200000 | 2531.7 |
1508457600000 | 2546.52 |
1508716800000 | 2550.78 |
1508803200000 | 2544.92 |
1508889600000 | 2527.86 |
1508976000000 | 2545.86 |
1509062400000 | 2574.77 |
1509321600000 | 2563.51 |
1509408000000 | 2559.58 |
1509494400000 | 2567.08 |
1509580800000 | 2561.94 |
1509667200000 | 2571.54 |
1509926400000 | 2579.39 |
1510012800000 | 2574.48 |
1510099200000 | 2569.78 |
1510185600000 | 2557.29 |
1510272000000 | 2548.13 |
1510531200000 | 2533.69 |
1510617600000 | 2507.6 |
1510704000000 | 2486.13 |
1510790400000 | 2517.05 |
1510876800000 | 2519.37 |
1511136000000 | 2527.06 |
1511222400000 | 2554.59 |
1511308800000 | 2547.14 |
1511395200000 | 2535.91 |
1511481600000 | 2526.28 |
1511740800000 | 2522.46 |
1511827200000 | 2542.34 |
1511913600000 | 2561.04 |
1512000000000 | 2550.43 |
1512086400000 | 2558.93 |
1512345600000 | 2566.02 |
1512432000000 | 2563.93 |
1512518400000 | 2553.9899 |
1512604800000 | 2558.67 |
1512691200000 | 2580.9 |
1512950400000 | 2571.09 |
1513036800000 | 2573.78 |
1513123200000 | 2580.23 |
1513209600000 | 2568.9899 |
1513296000000 | 2577.04 |
1513555200000 | 2585.3 |
1513641600000 | 2578.82 |
1513728000000 | 2562.66 |
1513814400000 | 2571.86 |
1513900800000 | 2577.8 |
1514332800000 | 2579.69 |
1514419200000 | 2580.91 |
1514505600000 | 2566.39 |
1514851200000 | 2578.28 |
1514937600000 | 2589.25 |
1515024000000 | 2591.42 |
1515110400000 | 2612.02 |
1515369600000 | 2622.73 |
1515456000000 | 2640.9 |
1515542400000 | 2635.4699 |
1515628800000 | 2626.98 |
1515715200000 | 2613.69 |
1515974400000 | 2604.41 |
1516060800000 | 2612.18 |
1516147200000 | 2628.9 |
1516233600000 | 2631.21 |
1516320000000 | 2644.95 |
1516579200000 | 2661.14 |
1516665600000 | 2668.15 |
1516752000000 | 2665.88 |
1516838400000 | 2649.55 |
1516924800000 | 2670.07 |
1517184000000 | 2671.44 |
1517270400000 | 2629.9699 |
1517356800000 | 2632.89 |
1517443200000 | 2636.03 |
1517529600000 | 2608.44 |
1517788800000 | 2550.7199 |
1517875200000 | 2526.51 |
1517961600000 | 2551.18 |
1518048000000 | 2521.8 |
1518134400000 | 2502.48 |
1518393600000 | 2515.77 |
1518480000000 | 2508.2399 |
1518566400000 | 2521.9899 |
1518652800000 | 2534.38 |
1518739200000 | 2552.62 |
1518998400000 | 2570.25 |
1519084800000 | 2570.34 |
1519171200000 | 2570.94 |
1519257600000 | 2567.3 |
1519344000000 | 2592.76 |
1519603200000 | 2605.86 |
1519689600000 | 2601.86 |
1519776000000 | 2585.87 |
1519862400000 | 2566.26 |
1519948800000 | 2535.9 |
1520208000000 | 2539.29 |
1520294400000 | 2551.17 |
1520380800000 | 2550.9899 |
1520467200000 | 2577.85 |
1520553600000 | 2601.03 |
1520812800000 | 2616.71 |
1520899200000 | 2592.32 |
1520985600000 | 2588.71 |
1521072000000 | 2599.06 |
1521158400000 | 2607.45 |
1521417600000 | 2575.95 |
1521504000000 | 2585.86 |
1521590400000 | 2580.91 |
1521676800000 | 2541.54 |
1521763200000 | 2482.48 |
1522022400000 | 2481.62 |
1522108800000 | 2493.13 |
1522195200000 | 2495.2 |
1522281600000 | 2514.37 |
1522713600000 | 2502.88 |
1522800000000 | 2495.05 |
1522886400000 | 2525.08 |
1522972800000 | 2508.12 |
1523232000000 | 2505.75 |
1523318400000 | 2517.01 |
1523404800000 | 2507.01 |
1523491200000 | 2525.33 |
1523577600000 | 2522.43 |
1523836800000 | 2524.62 |
1523923200000 | 2538.08 |
1524009600000 | 2550.76 |
1524096000000 | 2547.26 |
1524182400000 | 2552.41 |
1524441600000 | 2558.8 |
1524528000000 | 2553.65 |
1524614400000 | 2550 |
1524700800000 | 2572.92 |
1524787200000 | 2588.63 |
1525046400000 | 2587.66 |
1525132800000 | 2608.9 |
1525219200000 | 2604.68 |
1525305600000 | 2596.77 |
1525392000000 | 2611.18 |
1525651200000 | 2621.66 |
1525737600000 | 2628.76 |
1525824000000 | 2638.7199 |
1525910400000 | 2647.46 |
1525996800000 | 2658.6 |
1526256000000 | 2658.39 |
1526342400000 | 2661.95 |
1526428800000 | 2687.31 |
1526515200000 | 2686.8 |
1526601600000 | 2684.9899 |
1526860800000 | 2693.17 |
1526947200000 | 2691.14 |
1527033600000 | 2690.9899 |
1527120000000 | 2687.39 |
1527206400000 | 2700.95 |
1527465600000 | 2700.26 |
1527552000000 | 2681.07 |
1527638400000 | 2679 |
1527724800000 | 2667.03 |
1527811200000 | 2681.4699 |
1528070400000 | 2692.65 |
1528156800000 | 2689.14 |
1528243200000 | 2675.82 |
1528329600000 | 2663.25 |
1528416000000 | 2670.5 |
1528675200000 | 2672.35 |
1528761600000 | 2679.89 |
1528848000000 | 2674.91 |
1528934400000 | 2700.25 |
1529020800000 | 2691.06 |
1529280000000 | 2674.18 |
1529366400000 | 2666.8 |
1529452800000 | 2681.55 |
1529539200000 | 2654.19 |
1529625600000 | 2658.58 |
1529884800000 | 2617.05 |
1529971200000 | 2616.62 |
1530057600000 | 2602.8 |
1530144000000 | 2593.45 |
1530230400000 | 2586.3 |
1530489600000 | 2577.21 |
1530576000000 | 2579.43 |
1530662400000 | 2583.06 |
1530748800000 | 2572.87 |
1530835200000 | 2586.51 |
1531094400000 | 2609.11 |
1531180800000 | 2618.34 |
1531267200000 | 2595.7199 |
1531353600000 | 2612.89 |
1531440000000 | 2624.44 |
1531699200000 | 2613.75 |
1531785600000 | 2629.61 |
1531872000000 | 2637.93 |
1531958400000 | 2630.39 |
1532044800000 | 2620.8 |
1532304000000 | 2623.35 |
1532390400000 | 2630.85 |
1532476800000 | 2643.78 |
1532563200000 | 2658.27 |
1532649600000 | 2659.33 |
1532908800000 | 2643.35 |
1532995200000 | 2643.79 |
1533081600000 | 2656.84 |
1533168000000 | 2652.9 |
1533254400000 | 2664.36 |
1533513600000 | 2660.45 |
1533600000000 | 2661.21 |
1533686400000 | 2654.12 |
1533772800000 | 2660.08 |
1533859200000 | 2660.26 |
1534118400000 | 2643.18 |
1534204800000 | 2666.01 |
1534291200000 | 2659.67 |
1534377600000 | 2655.28 |
1534464000000 | 2663.46 |
1534723200000 | 2665.27 |
1534809600000 | 2663.85 |
1534896000000 | 2655.08 |
1534982400000 | 2650.55 |
1535068800000 | 2648.82 |
1535328000000 | 2661 |
1535414400000 | 2656.34 |
1535500800000 | 2664.4 |
1535587200000 | 2659.12 |
1535673600000 | 2666.13 |
1535932800000 | 2665.3 |
1536019200000 | 2669.37 |
1536105600000 | 2639.75 |
1536192000000 | 2628.23 |
1536278400000 | 2632.36 |
1536537600000 | 2622.7399 |
1536624000000 | 2624.78 |
1536710400000 | 2622.77 |
1536796800000 | 2625.64 |
1536883200000 | 2638.33 |
1537142400000 | 2626.68 |
1537228800000 | 2640.73 |
1537315200000 | 2658.79 |
1537401600000 | 2664.78 |
1537488000000 | 2676.08 |
1537747200000 | 2656.98 |
1537833600000 | 2664.27 |
1537920000000 | 2673.93 |
1538006400000 | 2683.17 |
1538092800000 | 2691.78 |
1538352000000 | 2686.94 |
1538438400000 | 2670.71 |
1538524800000 | 2681.44 |
1538611200000 | 2666.4899 |
1538697600000 | 2654.04 |
1538956800000 | 2649.83 |
1539043200000 | 2642.4899 |
1539129600000 | 2600.26 |
1539216000000 | 2523.46 |
1539302400000 | 2542.64 |
1539561600000 | 2526.56 |
1539648000000 | 2566.28 |
1539734400000 | 2582.57 |
1539820800000 | 2571.43 |
1539907200000 | 2559.2 |
1540166400000 | 2553.01 |
1540252800000 | 2524.64 |
1540339200000 | 2498.9699 |
1540425600000 | 2497.85 |
1540512000000 | 2475.35 |
1540771200000 | 2467.4699 |
1540857600000 | 2498.32 |
1540944000000 | 2525.9699 |
1541030400000 | 2558.21 |
1541116800000 | 2582.35 |
1541376000000 | 2581.52 |
1541462400000 | 2584.93 |
1541548800000 | 2606.92 |
1541635200000 | 2626.4899 |
1541721600000 | 2611.85 |
1541980800000 | 2600.91 |
1542067200000 | 2588.12 |
1542153600000 | 2566.69 |
1542240000000 | 2572.01 |
1542326400000 | 2568.28 |
1542585600000 | 2540.62 |
1542672000000 | 2507.91 |
1542758400000 | 2519.16 |
1542844800000 | 2519.63 |
1542931200000 | 2534.05 |
1543190400000 | 2561.43 |
1543276800000 | 2568.38 |
1543363200000 | 2596.4899 |
1543449600000 | 2582.96 |
1543536000000 | 2592.23 |
1543795200000 | 2624.25 |
1543881600000 | 2576.61 |
1543968000000 | 2557.46 |
1544054400000 | 2509.91 |
1544140800000 | 2484.92 |
1544400000000 | 2450.65 |
1544486400000 | 2461.16 |
1544572800000 | 2483.2199 |
1544659200000 | 2481.08 |
1544745600000 | 2454.75 |
1545004800000 | 2417.45 |
1545091200000 | 2396.67 |
1545177600000 | 2373.56 |
1545264000000 | 2341.96 |
1545350400000 | 2309.54 |
1545609600000 | 2287.85 |
1545868800000 | 2324.27 |
1545955200000 | 2335.31 |
1546214400000 | 2353.01 |
1546387200000 | 2353.82 |
1546473600000 | 2332.43 |
1546560000000 | 2376.62 |
1546819200000 | 2393.39 |
1546905600000 | 2413.16 |
1546992000000 | 2427.21 |
1547078400000 | 2434.11 |
1547164800000 | 2445.48 |
1547424000000 | 2435.39 |
1547510400000 | 2459.9699 |
1547596800000 | 2483.7399 |
1547683200000 | 2492.58 |
1547769600000 | 2518.59 |
1548028800000 | 2515.45 |
1548115200000 | 2500.96 |
1548201600000 | 2494.6 |
1548288000000 | 2511.3 |
1548374400000 | 2525.38 |
1548633600000 | 2503.83 |
1548720000000 | 2508.01 |
1548806400000 | 2515.76 |
1548892800000 | 2529.63 |
1548979200000 | 2530.7399 |
1549238400000 | 2544.09 |
1549324800000 | 2557.18 |
1549411200000 | 2559.53 |
1549497600000 | 2543.7399 |
1549584000000 | 2534.98 |
1549843200000 | 2547.15 |
1549929600000 | 2565.13 |
1550016000000 | 2579.04 |
1550102400000 | 2571.7199 |
1550188800000 | 2594.43 |
1550448000000 | 2598.04 |
1550534400000 | 2594.01 |
1550620800000 | 2600.89 |
1550707200000 | 2599.33 |
1550793600000 | 2612.53 |
1551052800000 | 2624.38 |
1551139200000 | 2620.37 |
1551225600000 | 2619.73 |
1551312000000 | 2608.71 |
1551398400000 | 2620.06 |
1551657600000 | 2634.55 |
1551744000000 | 2630.79 |
1551830400000 | 2608.07 |
1551916800000 | 2597.54 |
1552003200000 | 2576.18 |
1552262400000 | 2602.7 |
1552348800000 | 2608.37 |
1552435200000 | 2612.2399 |
1552521600000 | 2616.17 |
1552608000000 | 2624.01 |
1552867200000 | 2632.1 |
1552953600000 | 2630.68 |
1553040000000 | 2608.57 |
1553126400000 | 2614.43 |
1553212800000 | 2592.68 |
1553472000000 | 2562.25 |
1553558400000 | 2590.21 |
1553644800000 | 2579.18 |
1553731200000 | 2580.81 |
1553817600000 | 2603.71 |
1554076800000 | 2628.82 |
1554163200000 | 2634.31 |
1554249600000 | 2645.9 |
1554336000000 | 2643.9699 |
1554422400000 | 2649.14 |
1554681600000 | 2635.21 |
1554768000000 | 2623.54 |
1554854400000 | 2638.84 |
1554940800000 | 2632.96 |
1555027200000 | 2633.01 |
1555286400000 | 2637.66 |
1555372800000 | 2634.17 |
1555459200000 | 2610.89 |
1555545600000 | 2619.2199 |
1555977600000 | 2642.63 |
1556064000000 | 2636.69 |
1556150400000 | 2645.52 |
1556236800000 | 2654.77 |
1556496000000 | 2658.35 |
1556582400000 | 2648.86 |
1556668800000 | 2637.96 |
1556755200000 | 2650.98 |
1556841600000 | 2669.4699 |
1557100800000 | 2653.37 |
1557187200000 | 2625.06 |
1557273600000 | 2614.96 |
1557360000000 | 2584 |
1557446400000 | 2588.86 |
1557705600000 | 2544.57 |
1557792000000 | 2559.62 |
1557878400000 | 2567.52 |
1557964800000 | 2580.44 |
1558051200000 | 2568.01 |
1558310400000 | 2557.76 |
1558396800000 | 2578.8 |
1558483200000 | 2580.9899 |
1558569600000 | 2555.34 |
1558656000000 | 2556.08 |
1558915200000 | 2563.3 |
1559001600000 | 2558.96 |
1559088000000 | 2541.96 |
1559174400000 | 2550.34 |
1559260800000 | 2538.26 |
1559520000000 | 2532.46 |
1559606400000 | 2551.93 |
1559692800000 | 2558.07 |
1559779200000 | 2554.51 |
1559865600000 | 2563.53 |
1560124800000 | 2571.6 |
1560211200000 | 2584.46 |
1560297600000 | 2577.63 |
1560384000000 | 2584.8 |
1560470400000 | 2584.06 |
1560729600000 | 2586.15 |
1560816000000 | 2609.98 |
1560902400000 | 2623.7399 |
1560988800000 | 2628.53 |
1561075200000 | 2605.23 |
1561334400000 | 2572.82 |
1561420800000 | 2568.28 |
1561507200000 | 2555.51 |
1561593600000 | 2592.77 |
1561680000000 | 2615.07 |
1561939200000 | 2644.35 |
1562025600000 | 2649.38 |
1562112000000 | 2672.9899 |
1562198400000 | 2677.4899 |
1562284800000 | 2680.7 |
1562544000000 | 2657.7 |
1562630400000 | 2657.85 |
1562716800000 | 2655.16 |
1562803200000 | 2660.54 |
1562889600000 | 2663.34 |
1563148800000 | 2660.79 |
1563235200000 | 2664.07 |
1563321600000 | 2652.04 |
1563408000000 | 2659.73 |
1563494400000 | 2650.42 |
1563753600000 | 2646.18 |
1563840000000 | 2668.28 |
1563926400000 | 2688.36 |
1564012800000 | 2663.37 |
1564099200000 | 2682.21 |
1564358400000 | 2673.9899 |
1564444800000 | 2676.3 |
1564531200000 | 2668.9899 |
1564617600000 | 2661.16 |
1564704000000 | 2613.15 |
1564963200000 | 2526.63 |
1565049600000 | 2535.12 |
1565136000000 | 2525.64 |
1565222400000 | 2559.17 |
1565308800000 | 2550.9 |
1565568000000 | 2518.83 |
1565654400000 | 2533.36 |
1565740800000 | 2495.85 |
1565827200000 | 2487.7 |
1565913600000 | 2526.71 |
1566172800000 | 2554.6 |
1566259200000 | 2548.93 |
1566345600000 | 2567.59 |
1566432000000 | 2562.32 |
1566518400000 | 2518.84 |
1566777600000 | 2513.7399 |
1566864000000 | 2505.5 |
1566950400000 | 2523.63 |
1567036800000 | 2546.32 |
1567123200000 | 2568.4699 |
1567382400000 | 2575.32 |
1567468800000 | 2554.19 |
1567555200000 | 2555.89 |
1567641600000 | 2584.84 |
1567728000000 | 2588.78 |
1567987200000 | 2600.69 |
1568073600000 | 2622.78 |
1568160000000 | 2670.83 |
1568246400000 | 2654.89 |
1568332800000 | 2652.8 |
1568592000000 | 2678.39 |
1568678400000 | 2666.7199 |
1568764800000 | 2657.45 |
1568851200000 | 2662.13 |
1568937600000 | 2675.44 |
1569196800000 | 2662.16 |
1569283200000 | 2643.53 |
1569369600000 | 2644.3 |
1569456000000 | 2625.66 |
1569542400000 | 2613.55 |
1569801600000 | 2625.93 |
1569888000000 | 2587.41 |
1569974400000 | 2553.4 |
1570060800000 | 2553.48 |
1570147200000 | 2570.14 |
1570406400000 | 2565.48 |
1570492800000 | 2544.9 |
1570579200000 | 2542.88 |
1570665600000 | 2557.94 |
1570752000000 | 2601.5 |
1571011200000 | 2601.4899 |
1571097600000 | 2631.17 |
1571184000000 | 2635.31 |
1571270400000 | 2645.35 |
1571356800000 | 2634.23 |
1571616000000 | 2654.56 |
1571702400000 | 2660.79 |
1571788800000 | 2667.34 |
1571875200000 | 2672.04 |
1571961600000 | 2676.03 |
1572220800000 | 2693.88 |
1572307200000 | 2696.1 |
1572393600000 | 2686.28 |
1572480000000 | 2676.63 |
1572566400000 | 2704.56 |
1572825600000 | 2727.69 |
1572912000000 | 2754.86 |
1572998400000 | 2749.95 |
1573084800000 | 2762.5 |
1573171200000 | 2768.5 |
1573430400000 | 2759.4899 |
1573516800000 | 2769.12 |
1573603200000 | 2758.63 |
1573689600000 | 2757.52 |
1573776000000 | 2772.09 |
1574035200000 | 2765.68 |
1574121600000 | 2780.79 |
1574208000000 | 2775.02 |
1574294400000 | 2764.29 |
1574380800000 | 2785.42 |
1574640000000 | 2825.26 |
1574726400000 | 2827.59 |
1574812800000 | 2851.11 |
1574899200000 | 2850.54 |
1574985600000 | 2833.21 |
1575244800000 | 2803.31 |
1575331200000 | 2789.21 |
1575417600000 | 2803.9899 |
1575504000000 | 2798.75 |
1575590400000 | 2830.57 |
1575849600000 | 2835.31 |
1575936000000 | 2829.42 |
1576022400000 | 2822.02 |
1576108800000 | 2830.96 |
1576195200000 | 2848.03 |
1576454400000 | 2870.23 |
1576540800000 | 2864.83 |
1576627200000 | 2875.16 |
1576713600000 | 2886.62 |
1576800000000 | 2904.63 |
1577059200000 | 2911.51 |
1577145600000 | 2919.91 |
1577404800000 | 2908.4 |
1577664000000 | 2889.04 |
1577750400000 | 2887.62 |
1577923200000 | 2896.2 |
1578009600000 | 2890.87 |
1578268800000 | 2875.41 |
1578355200000 | 2894.21 |
1578441600000 | 2901.19 |
1578528000000 | 2916.82 |
1578614400000 | 2913.54 |
1578873600000 | 2904.84 |
1578960000000 | 2923.59 |
1579046400000 | 2920 |
1579132800000 | 2938.77 |
1579219200000 | 2954.03 |
1579478400000 | 2954.51 |
1579564800000 | 2935.7199 |
1579651200000 | 2945.08 |
1579737600000 | 2940.42 |
1579824000000 | 2921.59 |
1580083200000 | 2886.37 |
1580169600000 | 2903.36 |
1580256000000 | 2903.38 |
1580342400000 | 2870.85 |
1580428800000 | 2824.2199 |
1580688000000 | 2835.77 |
1580774400000 | 2881.13 |
1580860800000 | 2929.28 |
1580947200000 | 2946.89 |
1581033600000 | 2924.59 |
1581292800000 | 2940.67 |
1581379200000 | 2970.75 |
1581465600000 | 2995.03 |
1581552000000 | 3007 |
1581638400000 | 3012.11 |
1581897600000 | 3012.81 |
1581984000000 | 3004.36 |
1582070400000 | 3022.65 |
1582156800000 | 3008.71 |
1582243200000 | 2976.26 |
1582502400000 | 2879.51 |
1582588800000 | 2804.78 |
1582675200000 | 2778.46 |
1582761600000 | 2669.13 |
1582848000000 | 2619.12 |
1583107200000 | 2647.51 |
1583193600000 | 2608.89 |
1583280000000 | 2671.3 |
1583366400000 | 2614.95 |
1583452800000 | 2534.56 |
1583712000000 | 2324.77 |
1583798400000 | 2379.63 |
1583884800000 | 2289.36 |
1583971200000 | 2075.14 |
1584057600000 | 2156.9 |
1584316800000 | 1914.24 |
1584403200000 | 1982.99 |
1584489600000 | 1887.6 |
1584576000000 | 1950.27 |
1584662400000 | 1938.76 |
1584921600000 | 1862.51 |
1585008000000 | 2009.45 |
1585094400000 | 2080.88 |
1585180800000 | 2145.33 |
1585267200000 | 2106.02 |
1585526400000 | 2138.7399 |
1585612800000 | 2141.29 |
1585699200000 | 2046.23 |
1585785600000 | 2061.9699 |
1585872000000 | 2031.43 |
1586131200000 | 2147.77 |
1586217600000 | 2160.84 |
1586304000000 | 2228.31 |
1586390400000 | 2279.45 |
1586822400000 | 2309.78 |
1586908800000 | 2256.79 |
1586995200000 | 2263.12 |
1587081600000 | 2328.85 |
1587340800000 | 2333.84 |
1587427200000 | 2268.32 |
1587513600000 | 2294.61 |
1587600000000 | 2312.03 |
1587686400000 | 2327.06 |
1587945600000 | 2379.86 |
1588032000000 | 2398.7 |
1588118400000 | 2455.19 |
1588204800000 | 2391.77 |
1588291200000 | 2320.2 |
1588550400000 | 2328.7199 |
1588636800000 | 2374.8 |
1588723200000 | 2380.62 |
1588809600000 | 2398.44 |
1588896000000 | 2430.68 |
1589155200000 | 2457.01 |
1589241600000 | 2407.1 |
1589328000000 | 2365.67 |
1589414400000 | 2358.59 |
1589500800000 | 2390.28 |
1589760000000 | 2474.23 |
1589846400000 | 2446.21 |
1589932800000 | 2486.38 |
1590019200000 | 2500.76 |
1590105600000 | 2504.66 |
1590364800000 | 2521.44 |
1590451200000 | 2546.95 |
1590537600000 | 2579.19 |
1590624000000 | 2545.42 |
1590710400000 | 2520.11 |
1590969600000 | 2540.45 |
1591056000000 | 2563.13 |
1591142400000 | 2591.73 |
1591228800000 | 2558.94 |
1591315200000 | 2618.33 |
1591574400000 | 2658.9899 |
1591660800000 | 2625.98 |
1591747200000 | 2598.81 |
1591833600000 | 2465.79 |
1591920000000 | 2506.63 |
1592179200000 | 2520.79 |
1592265600000 | 2580.61 |
1592352000000 | 2574.9699 |
1592438400000 | 2574.94 |
1592524800000 | 2576.85 |
1592784000000 | 2567.57 |
1592870400000 | 2577.82 |
1592956800000 | 2517.08 |
1593043200000 | 2551.17 |
1593129600000 | 2507.48 |
1593388800000 | 2516.28 |
1593475200000 | 2541.16 |
1593561600000 | 2539.92 |
1593648000000 | 2572.73 |
1593734400000 | 2577.26 |
1593993600000 | 2598.51 |
1594080000000 | 2587.4899 |
1594166400000 | 2590.42 |
1594252800000 | 2568.64 |
1594339200000 | 2576.21 |
1594598400000 | 2562.19 |
1594684800000 | 2576.57 |
1594771200000 | 2635.79 |
1594857600000 | 2610.18 |
1594944000000 | 2621.94 |
1595203200000 | 2620.16 |
1595289600000 | 2632.77 |
1595376000000 | 2616.2 |
1595462400000 | 2607.04 |
1595548800000 | 2563.34 |
1595808000000 | 2550.7399 |
1595894400000 | 2546.65 |
1595980800000 | 2552.03 |
1596067200000 | 2531.38 |
1596153600000 | 2498.2 |
1596412800000 | 2539.75 |
1596499200000 | 2539.15 |
1596585600000 | 2545.81 |
1596672000000 | 2549.86 |
1596758400000 | 2571.19 |
1597017600000 | 2588.05 |
1597104000000 | 2590.84 |
1597190400000 | 2590.58 |
1597276800000 | 2586.83 |
1597363200000 | 2579.68 |
1597622400000 | 2581.28 |
1597708800000 | 2561.23 |
1597795200000 | 2564.71 |
1597881600000 | 2547.04 |
1597968000000 | 2554.2399 |
1598227200000 | 2570.05 |
1598313600000 | 2575.31 |
1598400000000 | 2571.3 |
1598486400000 | 2582.5 |
1598572800000 | 2580.25 |
1598832000000 | 2555.28 |
1598918400000 | 2551.86 |
1599004800000 | 2598.03 |
1599091200000 | 2558.19 |
1599177600000 | 2547.7 |
1599436800000 | 2551.4699 |
1599523200000 | 2534 |
1599609600000 | 2554.35 |
1599696000000 | 2528.18 |
1599782400000 | 2536.28 |
1600041600000 | 2573.5 |
1600128000000 | 2577.71 |
1600214400000 | 2604.45 |
1600300800000 | 2596.27 |
1600387200000 | 2584.9899 |
1600646400000 | 2532.59 |
1600732800000 | 2532.26 |
1600819200000 | 2505.31 |
1600905600000 | 2486.82 |
1600992000000 | 2519.73 |
1601251200000 | 2560.94 |
1601337600000 | 2534.19 |
1601424000000 | 2549.29 |
1601510400000 | 2564.31 |
1601596800000 | 2566.36 |
1601856000000 | 2605.61 |
1601942400000 | 2607.12 |
1602028800000 | 2634.9899 |
1602115200000 | 2665.52 |
1602201600000 | 2664.85 |
1602460800000 | 2677.79 |
1602547200000 | 2674.19 |
1602633600000 | 2665.53 |
1602720000000 | 2662.28 |
1602806400000 | 2666.05 |
1603065600000 | 2642.08 |
1603152000000 | 2631.45 |
1603238400000 | 2606.2399 |
1603324800000 | 2636.57 |
1603411200000 | 2646.54 |
1603670400000 | 2615.28 |
1603756800000 | 2589.07 |
1603843200000 | 2544.15 |
1603929600000 | 2568.91 |
1604016000000 | 2551.13 |
1604275200000 | 2578.57 |
1604361600000 | 2621.36 |
1604448000000 | 2669.46 |
1604534400000 | 2690.37 |
1604620800000 | 2675.63 |
1604880000000 | 2782.06 |
1604966400000 | 2814.14 |
1605052800000 | 2830.7199 |
1605139200000 | 2792.33 |
1605225600000 | 2821.73 |
1605484800000 | 2858.34 |
1605571200000 | 2863.03 |
1605657600000 | 2846.04 |
1605744000000 | 2848.53 |
1605830400000 | 2847.75 |
1606089600000 | 2871.33 |
1606176000000 | 2885.87 |
1606262400000 | 2873.62 |
1606348800000 | 2879.16 |
1606435200000 | 2887.07 |
1606694400000 | 2848.88 |
1606780800000 | 2870.42 |
1606867200000 | 2862.2 |
1606953600000 | 2861.51 |
1607040000000 | 2897.55 |
1607299200000 | 2889.14 |
1607385600000 | 2901.88 |
1607472000000 | 2909.33 |
1607558400000 | 2923.2199 |
1607644800000 | 2908.93 |
1607904000000 | 2913.7199 |
1607990400000 | 2941.64 |
1608076800000 | 2946.45 |
1608163200000 | 2957.09 |
1608249600000 | 2959.73 |
1608508800000 | 2943 |
1608595200000 | 2960.31 |
1608681600000 | 2983.88 |
1608768000000 | 2988.87 |
1609113600000 | 2978.94 |
1609200000000 | 2970.71 |
1609286400000 | 2969.75 |
1609372800000 | 2977.89 |
1609718400000 | 2946.43 |
1609804800000 | 2966.77 |
1609891200000 | 3027.91 |
1609977600000 | 3072.7 |
1610064000000 | 3088.2399 |
1610323200000 | 3087.88 |
1610409600000 | 3108.12 |
1610496000000 | 3104.1 |
1610582400000 | 3138.04 |
1610668800000 | 3123.61 |
1610928000000 | 3127.62 |
1611014400000 | 3138.12 |
1611100800000 | 3156.41 |
1611187200000 | 3130.78 |
1611273600000 | 3111.7399 |
1611532800000 | 3119.93 |
1611619200000 | 3093.7 |
1611705600000 | 3047.85 |
1611792000000 | 3043.37 |
1611878400000 | 2993.16 |
1612137600000 | 3047.88 |
1612224000000 | 3102.4 |
1612310400000 | 3117.35 |
1612396800000 | 3153.19 |
1612483200000 | 3172.57 |
1612742400000 | 3205.73 |
1612828800000 | 3195.88 |
1612915200000 | 3189.04 |
1613001600000 | 3190.16 |
1613088000000 | 3192.4 |
1613347200000 | 3204.04 |
1613433600000 | 3193.76 |
1613520000000 | 3207.34 |
1613606400000 | 3161.62 |
1613692800000 | 3185.98 |
1613952000000 | 3176.3 |
1614038400000 | 3170.3 |
1614124800000 | 3206.67 |
1614211200000 | 3134.83 |
1614297600000 | 3117.48 |
1614556800000 | 3190.76 |
1614643200000 | 3174.1 |
1614729600000 | 3158.7 |
1614816000000 | 3114.55 |
1614902400000 | 3159.92 |
1615161600000 | 3176.84 |
1615248000000 | 3203.61 |
1615334400000 | 3222.77 |
1615420800000 | 3254.41 |
1615507200000 | 3267.03 |
1615766400000 | 3293.12 |
1615852800000 | 3283.82 |
1615939200000 | 3282.61 |
1616025600000 | 3255.55 |
1616112000000 | 3265.91 |
1616371200000 | 3260.21 |
1616457600000 | 3211.79 |
1616544000000 | 3177.75 |
1616630400000 | 3222.66 |
1616716800000 | 3246.78 |
1616976000000 | 3229.26 |
1617062400000 | 3261.82 |
1617148800000 | 3262.63 |
1617235200000 | 3289.88 |
1617667200000 | 3293.2399 |
1617753600000 | 3267.63 |
1617840000000 | 3277.79 |
1617926400000 | 3279.2399 |
1618185600000 | 3266.4 |
1618272000000 | 3281.69 |
1618358400000 | 3289.76 |
1618444800000 | 3311.59 |
1618531200000 | 3319.34 |
1618790400000 | 3305.77 |
1618876800000 | 3266.16 |
1618963200000 | 3301.05 |
1619049600000 | 3302.09 |
1619136000000 | 3317.61 |
1619395200000 | 3341.83 |
1619481600000 | 3334.84 |
1619568000000 | 3342.03 |
1619654400000 | 3340.59 |
1619740800000 | 3339.28 |
1620000000000 | 3339.71 |
1620086400000 | 3313.95 |
1620172800000 | 3327.75 |
1620259200000 | 3330.62 |
1620345600000 | 3341.67 |
1620604800000 | 3321.7399 |
1620691200000 | 3286.36 |
1620777600000 | 3248.04 |
1620864000000 | 3253.81 |
1620950400000 | 3294.26 |
1621209600000 | 3281.08 |
1621296000000 | 3277.91 |
1621382400000 | 3258.75 |
1621468800000 | 3277.67 |
1621555200000 | 3290.7 |
1621814400000 | 3291.94 |
1621900800000 | 3280.13 |
1621987200000 | 3300.11 |
1622073600000 | 3319.66 |
1622160000000 | 3338.81 |
1622419200000 | 3329.58 |
1622505600000 | 3336.35 |
1622592000000 | 3328.53 |
1622678400000 | 3336.12 |
1622764800000 | 3339.14 |
1623024000000 | 3355.17 |
1623110400000 | 3363.41 |
1623196800000 | 3357.63 |
1623283200000 | 3371.63 |
1623369600000 | 3397.93 |
1623628800000 | 3386.31 |
1623715200000 | 3375.97 |
1623801600000 | 3376.22 |
1623888000000 | 3394.81 |
1623974400000 | 3364.05 |
1624233600000 | 3372.3 |
1624320000000 | 3385.47 |
1624406400000 | 3373.57 |
1624492800000 | 3394.58 |
1624579200000 | 3416.12 |
1624838400000 | 3395.61 |
1624924800000 | 3383.97 |
1625011200000 | 3394.25 |
1625097600000 | 3415.22 |
1625184000000 | 3414.4 |
1625443200000 | 3416.33 |
1625529600000 | 3390.61 |
1625616000000 | 3392.47 |
1625702400000 | 3337.37 |
1625788800000 | 3367.93 |
1626048000000 | 3379.06 |
1626134400000 | 3364.32 |
1626220800000 | 3334.9699 |
1626307200000 | 3317.42 |
1626393600000 | 3313.28 |
1626652800000 | 3255.2399 |
1626739200000 | 3310.05 |
1626825600000 | 3344.81 |
1626912000000 | 3335.7199 |
1626998400000 | 3349.56 |
1627257600000 | 3315.57 |
1627344000000 | 3291.42 |
1627430400000 | 3315.87 |
1627516800000 | 3319.21 |
1627603200000 | 3306.5 |
1627862400000 | 3318.15 |
1627948800000 | 3325.2399 |
1628035200000 | 3319.26 |
1628121600000 | 3348.8 |
1628208000000 | 3363.99 |
1628467200000 | 3361.51 |
1628553600000 | 3362.52 |
1628640000000 | 3366.57 |
1628726400000 | 3367.62 |
1628812800000 | 3350.9 |
1629072000000 | 3337.5 |
1629158400000 | 3342.13 |
1629244800000 | 3332.52 |
1629331200000 | 3295.01 |
1629417600000 | 3312.76 |
1629676800000 | 3347.11 |
1629763200000 | 3373.95 |
1629849600000 | 3390.54 |
1629936000000 | 3363.5 |
1630022400000 | 3396.73 |
1630281600000 | 3394.05 |
1630368000000 | 3407.2 |
1630454400000 | 3423.78 |
1630540800000 | 3440.82 |
1630627200000 | 3431.23 |
1630886400000 | 3442.82 |
1630972800000 | 3429.42 |
1631059200000 | 3410.54 |
1631145600000 | 3407.85 |
1631232000000 | 3389.77 |
1631491200000 | 3402.39 |
1631577600000 | 3385.15 |
1631664000000 | 3391.34 |
1631750400000 | 3402.89 |
1631836800000 | 3413.68 |
1632096000000 | 3346.53 |
1632182400000 | 3358.83 |
1632268800000 | 3377.23 |
1632355200000 | 3407.58 |
1632441600000 | 3396.17 |
1632700800000 | 3414.78 |
1632787200000 | 3363.31 |
1632873600000 | 3356.67 |
1632960000000 | 3357.25 |
1633046400000 | 3368.7 |
1633305600000 | 3322.7 |
1633392000000 | 3335.2399 |
1633478400000 | 3327.51 |
1633564800000 | 3354.79 |
1633651200000 | 3344.7199 |
1633910400000 | 3334.7199 |
1633996800000 | 3338.58 |
1634083200000 | 3336.21 |
1634169600000 | 3371.03 |
1634256000000 | 3379.68 |
1634515200000 | 3360.61 |
1634601600000 | 3379.83 |
1634688000000 | 3384.46 |
1634774400000 | 3392.22 |
1634860800000 | 3393.31 |
1635120000000 | 3400.59 |
1635206400000 | 3406 |
1635292800000 | 3377.59 |
1635379200000 | 3391.97 |
1635465600000 | 3397.44 |
1635724800000 | 3437.09 |
1635811200000 | 3433.06 |
1635897600000 | 3468.29 |
1635984000000 | 3463.71 |
1636070400000 | 3474.29 |
1636329600000 | 3462.41 |
1636416000000 | 3438.35 |
1636502400000 | 3431.14 |
1636588800000 | 3440.43 |
1636675200000 | 3456.27 |
1636934400000 | 3458.01 |
1637020800000 | 3473.96 |
1637107200000 | 3464.84 |
1637193600000 | 3433.08 |
1637280000000 | 3416.93 |
1637539200000 | 3415.48 |
1637625600000 | 3390.57 |
1637712000000 | 3408.26 |
1637798400000 | 3411.24 |
1637884800000 | 3278.38 |
1638144000000 | 3268.2199 |
1638230400000 | 3237.76 |
1638316800000 | 3197.66 |
1638403200000 | 3243.91 |
1638489600000 | 3214.38 |
1638748800000 | 3254.2 |
1638835200000 | 3329.66 |
1638921600000 | 3333.15 |
1639008000000 | 3309.62 |
1639094400000 | 3285.21 |
1639353600000 | 3273.4899 |
1639440000000 | 3261.98 |
1639526400000 | 3292.12 |
1639612800000 | 3270.27 |
1639699200000 | 3297.28 |
1639958400000 | 3249.18 |
1640044800000 | 3316.7199 |
1640131200000 | 3336.85 |
1640217600000 | 3375.66 |
1640304000000 | 3373.02 |
1640563200000 | 3376.43 |
1640649600000 | 3381.9 |
1640736000000 | 3374.01 |
1640822400000 | 3381.37 |
1640908800000 | 3365.94 |
1641168000000 | 3405.01 |
1641254400000 | 3402.47 |
1641340800000 | 3340.44 |
1641427200000 | 3336.29 |
1641513600000 | 3314.7199 |
1641772800000 | 3316.41 |
1641859200000 | 3342.7199 |
1641945600000 | 3316.04 |
1642032000000 | 3300.95 |
1642118400000 | 3297.1 |
1642377600000 | 3301.91 |
1642464000000 | 3250.1 |
1642550400000 | 3226.65 |
1642636800000 | 3221.16 |
1642723200000 | 3171.9899 |
1642982400000 | 3161.44 |
1643068800000 | 3136.89 |
1643155200000 | 3134.98 |
1643241600000 | 3115.78 |
1643328000000 | 3141.18 |
1643587200000 | 3193.91 |
1643673600000 | 3218.46 |
1643760000000 | 3205.12 |
1643846400000 | 3146.86 |
1643932800000 | 3150.51 |
1644192000000 | 3174.4 |
1644278400000 | 3209.15 |
1644364800000 | 3257.73 |
1644451200000 | 3225.57 |
1644537600000 | 3206.35 |
1644796800000 | 3184.46 |
1644883200000 | 3227.2199 |
1644969600000 | 3242.31 |
1645056000000 | 3179.82 |
1645142400000 | 3162.13 |
1645401600000 | 3153.5 |
1645488000000 | 3122.66 |
1645574400000 | 3096.2399 |
1645660800000 | 3123.29 |
1645747200000 | 3160.4699 |
1646006400000 | 3158.68 |
1646092800000 | 3138.26 |
1646179200000 | 3173.12 |
1646265600000 | 3155.3 |
1646352000000 | 3123.31 |
1646611200000 | 3049.84 |
1646697600000 | 3039.28 |
1646784000000 | 3093.81 |
1646870400000 | 3108.31 |
1646956800000 | 3095.82 |
1647216000000 | 3075.31 |
1647302400000 | 3097.64 |
1647388800000 | 3190.37 |
1647475200000 | 3217.8 |
1647561600000 | 3257.2199 |
1647820800000 | 3231.67 |
1647907200000 | 3276.9699 |
1647993600000 | 3254.08 |
1648080000000 | 3278.07 |
1648166400000 | 3282.06 |
1648425600000 | 3288.7199 |
1648512000000 | 3321.33 |
1648598400000 | 3286.25 |
1648684800000 | 3276.21 |
1648771200000 | 3329.71 |
1649030400000 | 3349.43 |
1649116800000 | 3348.06 |
1649203200000 | 3332.71 |
1649289600000 | 3320.57 |
1649376000000 | 3340.87 |
1649635200000 | 3294.28 |
1649721600000 | 3293.63 |
1649808000000 | 3331.21 |
1649894400000 | 3344.89 |
1650326400000 | 3326.42 |
1650412800000 | 3339.85 |
1650499200000 | 3309.2399 |
1650585600000 | 3236.52 |
1650844800000 | 3237.81 |
1650931200000 | 3178.42 |
1651017600000 | 3191.27 |
1651104000000 | 3210.83 |
1651190400000 | 3164.2 |
1651449600000 | 3166.66 |
1651536000000 | 3164.84 |
1651622400000 | 3193.29 |
1651708800000 | 3125.19 |
1651795200000 | 3055.36 |
1652054400000 | 2954.08 |
1652140800000 | 2980.82 |
1652227200000 | 2953.94 |
1652313600000 | 2983.07 |
1652400000000 | 3059.78 |
1652659200000 | 3048.14 |
1652745600000 | 3086.7 |
1652832000000 | 3033.73 |
1652918400000 | 3001.79 |
1653004800000 | 3029.84 |
1653264000000 | 3031.11 |
1653350400000 | 2978.81 |
1653436800000 | 3011.4699 |
1653523200000 | 3040.76 |
1653609600000 | 3095.39 |
1653868800000 | 3096.2 |
1653955200000 | 3083.12 |
1654041600000 | 3062.04 |
1654128000000 | 3075.29 |
1654214400000 | 3063.91 |
1654473600000 | 3069.69 |
1654560000000 | 3090.2 |
1654646400000 | 3070.38 |
1654732800000 | 3037.4899 |
1654819200000 | 2983.36 |
1655078400000 | 2905.59 |
1655164800000 | 2888.17 |
1655251200000 | 2928.32 |
1655337600000 | 2839.71 |
1655424000000 | 2874.32 |
1655683200000 | 2866.2399 |
1655769600000 | 2897.35 |
1655856000000 | 2895.98 |
1655942400000 | 2947.4699 |
1656028800000 | 3010.21 |
1656288000000 | 3012.48 |
1656374400000 | 2999.82 |
1656460800000 | 2996.4 |
1656547200000 | 2963.27 |
1656633600000 | 3005.84 |
1656892800000 | 3007.4899 |
1656979200000 | 3059.93 |
1657065600000 | 3068.98 |
1657152000000 | 3130.78 |
1657238400000 | 3146.76 |
1657497600000 | 3116.9899 |
1657584000000 | 3123.4699 |
1657670400000 | 3099.94 |
1657756800000 | 3090.08 |
1657843200000 | 3112.28 |
1658102400000 | 3077.55 |
1658188800000 | 3121.35 |
1658275200000 | 3145.32 |
1658361600000 | 3165.31 |
1658448000000 | 3136.34 |
1658707200000 | 3142.82 |
1658793600000 | 3154.9699 |
1658880000000 | 3197.81 |
1658966400000 | 3204.62 |
1659052800000 | 3203.12 |
1659312000000 | 3182.77 |
1659398400000 | 3197.17 |
1659484800000 | 3250.56 |
1659571200000 | 3248.95 |
1659657600000 | 3301.82 |
1659916800000 | 3322.48 |
1660003200000 | 3292.25 |
1660089600000 | 3325.2 |
1660176000000 | 3336.81 |
1660262400000 | 3407.08 |
1660521600000 | 3424.61 |
1660608000000 | 3411.45 |
1660694400000 | 3373.48 |
1660780800000 | 3380.71 |
1660867200000 | 3364.39 |
1661126400000 | 3336.95 |
1661212800000 | 3332.26 |
1661299200000 | 3351.91 |
1661385600000 | 3384.34 |
1661472000000 | 3292.56 |
1661731200000 | 3260.44 |
1661817600000 | 3241.5 |
1661904000000 | 3220.08 |
1661990400000 | 3234.2199 |
1662076800000 | 3211.07 |
1662336000000 | 3226.68 |
1662422400000 | 3207.52 |
1662508800000 | 3243.9699 |
1662595200000 | 3295.5 |
1662681600000 | 3317.52 |
1662940800000 | 3332.41 |
1663027200000 | 3273.9699 |
1663113600000 | 3268.19 |
1663200000000 | 3266.79 |
1663286400000 | 3207.09 |
1663545600000 | 3211.92 |
1663632000000 | 3195.21 |
1663718400000 | 3181 |
1663804800000 | 3143.75 |
1663891200000 | 3110.4899 |
1664150400000 | 3078.9899 |
1664236800000 | 3094.75 |
1664323200000 | 3142.4899 |
1664409600000 | 3068.51 |
1664496000000 | 3063.95 |
1664755200000 | 3100.67 |
1664841600000 | 3162.37 |
1664928000000 | 3175.51 |
1665014400000 | 3164.54 |
1665100800000 | 3109.04 |
1665360000000 | 3109.25 |
1665446400000 | 3095.01 |
1665532800000 | 3088.45 |
1665619200000 | 3125.53 |
1665705600000 | 3087.48 |
1665964800000 | 3130.71 |
1666051200000 | 3155.03 |
1666137600000 | 3117.12 |
1666224000000 | 3088.18 |
1666310400000 | 3117.67 |
1666569600000 | 3106.03 |
1666656000000 | 3136.64 |
1666742400000 | 3142.68 |
1666828800000 | 3151.12 |
1666915200000 | 3194.93 |
1667174400000 | 3210.94 |
1667260800000 | 3245.88 |
1667347200000 | 3205.11 |
1667433600000 | 3192.19 |
1667520000000 | 3178.31 |
1667779200000 | 3164.9899 |
1667865600000 | 3154.16 |
1667952000000 | 3123.25 |
1668038400000 | 3199.68 |
1668124800000 | 3210.52 |
1668384000000 | 3193.06 |
1668470400000 | 3208.63 |
1668556800000 | 3155.88 |
1668643200000 | 3147.98 |
1668729600000 | 3169.14 |
1668988800000 | 3183.13 |
1669075200000 | 3202.65 |
1669161600000 | 3197.56 |
1669248000000 | 3207.94 |
1669334400000 | 3212.39 |
1669593600000 | 3177.7199 |
1669680000000 | 3202.18 |
1669766400000 | 3279.4899 |
1669852800000 | 3250.36 |
1669939200000 | 3268.61 |
1670198400000 | 3209 |
1670284800000 | 3173.69 |
1670371200000 | 3156.83 |
1670457600000 | 3157.7399 |
1670544000000 | 3147.11 |
1670803200000 | 3161.98 |
1670889600000 | 3160.27 |
1670976000000 | 3157.15 |
1671062400000 | 3090.33 |
1671148800000 | 3072.71 |
1671408000000 | 3057.6 |
1671494400000 | 3062.29 |
1671580800000 | 3113.94 |
1671667200000 | 3108.35 |
1671753600000 | 3099.58 |
1672099200000 | 3076.03 |
1672185600000 | 3068.73 |
1672272000000 | 3097.7399 |
1672358400000 | 3095.32 |
1672617600000 | 3095.58 |
1672704000000 | 3119.63 |
1672790400000 | 3146.7399 |
1672876800000 | 3158.28 |
1672963200000 | 3176.2199 |
1673222400000 | 3133.33 |
1673308800000 | 3157.7 |
1673395200000 | 3167.59 |
1673481600000 | 3191.58 |
1673568000000 | 3212.51 |
1673827200000 | 3216.5 |
1673913600000 | 3222.54 |
1674000000000 | 3198.93 |
1674086400000 | 3184.3 |
1674172800000 | 3205.95 |
1674432000000 | 3212.71 |
1674518400000 | 3213.81 |
1674604800000 | 3212.08 |
1674691200000 | 3238.93 |
1674777600000 | 3251.82 |
1675036800000 | 3217.51 |
1675123200000 | 3245.98 |
1675209600000 | 3256.62 |
1675296000000 | 3279.38 |
1675382400000 | 3270.9 |
1675641600000 | 3258.4 |
1675728000000 | 3280.93 |
1675814400000 | 3262.86 |
1675900800000 | 3238.08 |
1675987200000 | 3244.66 |
1676246400000 | 3255.6 |
1676332800000 | 3255.83 |
1676419200000 | 3275.56 |
1676505600000 | 3278.21 |
1676592000000 | 3280.61 |
1676851200000 | 3283.29 |
1676937600000 | 3223.94 |
1677024000000 | 3225.9899 |
1677110400000 | 3236.7 |
1677196800000 | 3226.2399 |
1677456000000 | 3217.11 |
1677542400000 | 3218.51 |
1677628800000 | 3199.96 |
1677715200000 | 3199.61 |
1677801600000 | 3234.7399 |
1678060800000 | 3200.35 |
1678147200000 | 3195.02 |
1678233600000 | 3194.65 |
1678320000000 | 3143.83 |
1678406400000 | 3048.21 |
1678665600000 | 2999.81 |
1678752000000 | 3017.67 |
1678838400000 | 3023.14 |
1678924800000 | 3023.91 |
1679011200000 | 2976.21 |
1679270400000 | 2974.4 |
1679356800000 | 3003.28 |
1679443200000 | 2961.54 |
1679529600000 | 2934.81 |
1679616000000 | 2961.7399 |
1679875200000 | 2977.64 |
1679961600000 | 2969.15 |
1680048000000 | 2999.85 |
1680134400000 | 2992.5 |
1680220800000 | 3033.58 |
1680480000000 | 3035.03 |
1680566400000 | 3012.58 |
1680652800000 | 3026.77 |
1680739200000 | 3037.15 |
1681171200000 | 3079.2199 |
1681257600000 | 3059.87 |
1681344000000 | 3078.11 |
1681430400000 | 3082.7199 |
1681689600000 | 3118.48 |
1681776000000 | 3110.81 |
1681862400000 | 3116.28 |
1681948800000 | 3101.92 |
1682035200000 | 3110.36 |
1682294400000 | 3099.39 |
1682380800000 | 3080.64 |
1682467200000 | 3047.12 |
1682553600000 | 3068.57 |
1682640000000 | 3087.78 |
1682899200000 | 3115.7399 |
1682985600000 | 3071.76 |
1683072000000 | 3062.96 |
1683158400000 | 3064.45 |
1683244800000 | 3106.58 |
1683504000000 | 3117.36 |
1683590400000 | 3121.84 |
1683676800000 | 3112.8 |
1683763200000 | 3114.15 |
1683849600000 | 3115.67 |
1684108800000 | 3147.54 |
1684195200000 | 3112.81 |
1684281600000 | 3138.79 |
1684368000000 | 3158.37 |
1684454400000 | 3164.03 |
1684713600000 | 3174.2 |
1684800000000 | 3149.95 |
1684886400000 | 3107 |
1684972800000 | 3088.98 |
1685059200000 | 3100.17 |
1685318400000 | 3102.1 |
1685404800000 | 3082.23 |
1685491200000 | 3076.11 |
1685577600000 | 3094.06 |
1685664000000 | 3154.37 |
1685923200000 | 3160.32 |
1686009600000 | 3190.01 |
1686096000000 | 3195.39 |
1686182400000 | 3176.31 |
1686268800000 | 3178.18 |
1686528000000 | 3187.11 |
1686614400000 | 3200.41 |
1686700800000 | 3185.08 |
1686787200000 | 3181.63 |
1686873600000 | 3172.1 |
1687132800000 | 3163.45 |
1687219200000 | 3156.34 |
1687305600000 | 3134.61 |
1687392000000 | 3122.87 |
1687478400000 | 3106.43 |
1687737600000 | 3092.62 |
1687824000000 | 3097.09 |
1687910400000 | 3121.59 |
1687996800000 | 3133.83 |
1688083200000 | 3150.88 |
1688342400000 | 3157.69 |
1688428800000 | 3165.04 |
1688515200000 | 3150.23 |
1688601600000 | 3110.31 |
1688688000000 | 3102.2 |
1688947200000 | 3117.4899 |
1689033600000 | 3140.5 |
1689120000000 | 3133.2399 |
1689206400000 | 3133.94 |
1689292800000 | 3121.8 |
1689552000000 | 3137.2 |
1689638400000 | 3156.28 |
1689724800000 | 3176.27 |
1689811200000 | 3183.87 |
1689897600000 | 3190.86 |
1690156800000 | 3191.77 |
1690243200000 | 3203.55 |
1690329600000 | 3201.63 |
1690416000000 | 3207.27 |
1690502400000 | 3216.89 |
1690761600000 | 3225.35 |
1690848000000 | 3216.04 |
1690934400000 | 3184.9699 |
1691020800000 | 3164.62 |
1691107200000 | 3148.93 |
1691366400000 | 3139.75 |
1691452800000 | 3135.45 |
1691539200000 | 3121.78 |
1691625600000 | 3126.16 |
1691712000000 | 3131.45 |
1691971200000 | 3140.42 |
1692057600000 | 3111.7 |
1692144000000 | 3090.1 |
1692230400000 | 3058.5 |
1692316800000 | 3059.6 |
1692576000000 | 3058.38 |
1692662400000 | 3069.2399 |
1692748800000 | 3088.59 |
1692835200000 | 3076.7399 |
1692921600000 | 3098.04 |
1693180800000 | 3104.44 |
1693267200000 | 3137.06 |
1693353600000 | 3121.4699 |
1693440000000 | 3124.38 |
1693526400000 | 3150.93 |
1693785600000 | 3158.71 |
1693872000000 | 3135.09 |
1693958400000 | 3131.17 |
1694044800000 | 3113.63 |
1694131200000 | 3112.17 |
1694390400000 | 3128.86 |
1694476800000 | 3142.58 |
1694563200000 | 3125.1 |
1694649600000 | 3165.66 |
1694736000000 | 3151.56 |
1694995200000 | 3133.14 |
1695081600000 | 3133.84 |
1695168000000 | 3116.56 |
1695254400000 | 3084.7399 |
1695340800000 | 3083.39 |
1695600000000 | 3100.38 |
1695686400000 | 3073.01 |
1695772800000 | 3081.84 |
1695859200000 | 3078.73 |
1695945600000 | 3061.66 |
1696204800000 | 3048.2199 |
1696291200000 | 3010.48 |
1696377600000 | 2999.29 |
1696464000000 | 3016.56 |
1696550400000 | 3036.9899 |
1696809600000 | 3029.73 |
1696896000000 | 3057.2199 |
1696982400000 | 3039.55 |
1697068800000 | 3014.7 |
1697155200000 | 3012.35 |
1697414400000 | 3025.83 |
1697500800000 | 3036.87 |
1697587200000 | 3005.4 |
1697673600000 | 2955.89 |
1697760000000 | 2919.29 |
1698019200000 | 2888.85 |
1698105600000 | 2917.42 |
1698192000000 | 2883.65 |
1698278400000 | 2888.4699 |
1698364800000 | 2860.17 |
1698624000000 | 2865.7199 |
1698710400000 | 2899.85 |
1698796800000 | 2930.09 |
1698883200000 | 2952.01 |
1698969600000 | 2984.05 |
1699228800000 | 2970.09 |
1699315200000 | 2976.4 |
1699401600000 | 2948.2399 |
1699488000000 | 2919.27 |
1699574400000 | 2926.29 |
1699833600000 | 2933.76 |
1699920000000 | 2979.44 |
1700006400000 | 2994.4899 |
1700092800000 | 2971.55 |
1700179200000 | 2994.1 |
1700438400000 | 2992.18 |
1700524800000 | 2982.27 |
1700611200000 | 3007.54 |
1700697600000 | 3002.76 |
1700784000000 | 3005.54 |
1701043200000 | 3003.03 |
1701129600000 | 2984.38 |
1701216000000 | 2983.66 |
1701302400000 | 3026.86 |
1701388800000 | 3081.56 |
1701648000000 | 3093.52 |
1701734400000 | 3075.93 |
1701820800000 | 3094.21 |
1701907200000 | 3107.3 |
1701993600000 | 3117.41 |
1702252800000 | 3129.58 |
1702339200000 | 3133.31 |
1702425600000 | 3176.16 |
1702512000000 | 3174.26 |
1702598400000 | 3175.7 |
1702857600000 | 3165.73 |
1702944000000 | 3184.93 |
1703030400000 | 3147.7199 |
1703116800000 | 3175.59 |
1703203200000 | 3202.93 |
1703635200000 | 3228.83 |
1703721600000 | 3238.64 |
1703808000000 | 3238.94 |
1704153600000 | 3261.48 |
1704240000000 | 3220.83 |
1704326400000 | 3224.16 |
1704412800000 | 3226.16 |
1704672000000 | 3275.33 |
1704758400000 | 3279.96 |
1704844800000 | 3264.9 |
1704931200000 | 3249.65 |
1705017600000 | 3249.01 |
1705276800000 | 3246.9699 |
1705363200000 | 3240.13 |
1705449600000 | 3218.4699 |
1705536000000 | 3224.13 |
1705622400000 | 3225.84 |
1705881600000 | 3256.84 |
1705968000000 | 3267.86 |
1706054400000 | 3250.68 |
1706140800000 | 3277.02 |
1706227200000 | 3270.3 |
1706486400000 | 3310.31 |
1706572800000 | 3281.2399 |
1706659200000 | 3262.77 |
1706745600000 | 3274.67 |
1706832000000 | 3271.57 |
1707091200000 | 3274.31 |
1707177600000 | 3299.8 |
1707264000000 | 3292.9899 |
1707350400000 | 3300.89 |
1707436800000 | 3306.27 |
1707696000000 | 3340.15 |
1707782400000 | 3304.41 |
1707868800000 | 3327.5 |
1707955200000 | 3356.7 |
1708041600000 | 3355.4 |
1708300800000 | 3359.12 |
1708387200000 | 3333.17 |
1708473600000 | 3328.2199 |
1708560000000 | 3355.47 |
1708646400000 | 3357.9 |
1708905600000 | 3352.5 |
1708992000000 | 3382.83 |
1709078400000 | 3361.3 |
1709164800000 | 3362.44 |
1709251200000 | 3380.37 |
1709510400000 | 3356.79 |
1709596800000 | 3345.38 |
1709683200000 | 3358.88 |
1709769600000 | 3371.56 |
1709856000000 | 3374.05 |
1710115200000 | 3370.89 |
1710201600000 | 3376.1 |
1710288000000 | 3370.96 |
1710374400000 | 3361.82 |
1710460800000 | 3356.8 |
1710720000000 | 3357.79 |
1710806400000 | 3377.6 |
1710892800000 | 3396.11 |
1710979200000 | 3419.88 |
1711065600000 | 3407.38 |
1711324800000 | 3400.36 |
1711411200000 | 3410.25 |
1711497600000 | 3451.13 |
1711584000000 | 3461.28 |
1712016000000 | 3405.64 |
1712102400000 | 3395.07 |
1712188800000 | 3368.71 |
1712275200000 | 3386.36 |
1712534400000 | 3388.28 |
1712620800000 | 3387.67 |
1712707200000 | 3377.74 |
1712793600000 | 3361.07 |
1712880000000 | 3339.16 |
1713139200000 | 3308.18 |
1713225600000 | 3280.4899 |
1713312000000 | 3263.18 |
1713398400000 | 3263.67 |
1713484800000 | 3258.9699 |
1713744000000 | 3304.67 |
1713830400000 | 3330.38 |
1713916800000 | 3335.93 |
1714003200000 | 3299.7 |
1714089600000 | 3323.61 |
1714348800000 | 3350.34 |
1714435200000 | 3331.85 |
1714521600000 | 3349.06 |
1714608000000 | 3374.12 |
1714694400000 | 3375.89 |
1714953600000 | 3393.36 |
1715040000000 | 3417.79 |
1715126400000 | 3400.53 |
1715212800000 | 3414.43 |
1715299200000 | 3431.37 |
1715558400000 | 3426.43 |
1715644800000 | 3437.93 |
1715731200000 | 3457.38 |
1715817600000 | 3457.37 |
1715904000000 | 3451.63 |
1716163200000 | 3462.05 |
1716249600000 | 3447.67 |
1716336000000 | 3443.03 |
1716422400000 | 3408.96 |
1716508800000 | 3416.57 |
1716768000000 | 3420.12 |
1716854400000 | 3401.64 |
1716940800000 | 3382.98 |
1717027200000 | 3400.34 |
1717113600000 | 3421.14 |
1717372800000 | 3436.75 |
1717459200000 | 3411.14 |
1717545600000 | 3429.25 |
1717632000000 | 3426.3 |
1717718400000 | 3429.47 |
1717977600000 | 3453.92 |
1718064000000 | 3434.88 |
1718150400000 | 3427.28 |
1718236800000 | 3420.77 |
1718323200000 | 3418.65 |
1718582400000 | 3409.94 |
1718668800000 | 3422.95 |
1718755200000 | 3425.55 |
1718841600000 | 3440.43 |
1718928000000 | 3465.17 |
1719187200000 | 3477.62 |
1719273600000 | 3470.16 |
1719360000000 | 3461.97 |
1719446400000 | 3454.81 |
1719532800000 | 3453.04 |
1719792000000 | 3440.65 |
1719878400000 | 3430.37 |
1719964800000 | 3426.01 |
1720051200000 | 3437.24 |
1720137600000 | 3431.2 |
1720396800000 | 3429.15 |
1720483200000 | 3441.53 |
1720569600000 | 3476.99 |
1720656000000 | 3526.66 |
1720742400000 | 3540.86 |
1721001600000 | 3538.31 |
1721088000000 | 3577.28 |
1721174400000 | 3560.1 |
1721260800000 | 3531.18 |
1721347200000 | 3519.16 |
1721606400000 | 3548.21 |
1721692800000 | 3576.81 |
1721779200000 | 3556.26 |
1721865600000 | 3556.17 |
1721952000000 | 3586.46 |
1722211200000 | 3591.77 |
1722297600000 | 3608.25 |
1722384000000 | 3616.11 |
1722470400000 | 3579.9 |
1722556800000 | 3457.19 |
1722816000000 | 3325.8 |
1722902400000 | 3377.52 |
1722988800000 | 3382.02 |
1723075200000 | 3431.28 |
1723161600000 | 3449.45 |
1723420800000 | 3438.92 |
1723507200000 | 3469.25 |
1723593600000 | 3459.29 |
1723680000000 | 3512.61 |
1723766400000 | 3533.55 |
1724025600000 | 3547.08 |
1724112000000 | 3528.62 |
1724198400000 | 3544.02 |
1724284800000 | 3536.25 |
1724371200000 | 3568.21 |
1724630400000 | 3575.46 |
1724716800000 | 3580.38 |
1724803200000 | 3590.6 |
1724889600000 | 3612.15 |
1724976000000 | 3628.29 |
1725235200000 | 3622.05 |
1725321600000 | 3598.71 |
1725408000000 | 3578.85 |
1725494400000 | 3573.16 |
1725580800000 | 3525.21 |
1725840000000 | 3553.38 |
1725926400000 | 3550.01 |
1726012800000 | 3549.44 |
1726099200000 | 3570.05 |
1726185600000 | 3603.21 |
1726444800000 | 3607.55 |
1726531200000 | 3607.58 |
1726617600000 | 3610.4 |
1726704000000 | 3647.32 |
1726790400000 | 3622.22 |
1727049600000 | 3621.97 |
1727136000000 | 3621.03 |
1727222400000 | 3600.92 |
1727308800000 | 3631.13 |
1727395200000 | 3648 |
1727654400000 | 3653.49 |
1727740800000 | 3650.94 |
1727827200000 | 3660.78 |
1727913600000 | 3634.03 |
1728000000000 | 3685.53 |
1728259200000 | 3658.46 |
1728345600000 | 3644.1 |
1728432000000 | 3667.13 |
1728518400000 | 3669.67 |
1728604800000 | 3700.14 |
1728864000000 | 3718.96 |
1728950400000 | 3735.07 |
1729036800000 | 3758.73 |
1729123200000 | 3775.74 |
1729209600000 | 3777.51 |
1729468800000 | 3746.34 |
1729555200000 | 3741.96 |
1729641600000 | 3726.98 |
1729728000000 | 3721.96 |
1729814400000 | 3690.38 |
1730073600000 | 3720.45 |
1730160000000 | 3734.96 |
1730246400000 | 3697.71 |
1730332800000 | 3657.08 |
STOXX Global Ageing Population | STOXX Global Total Market | |
---|---|---|
2017 | 7.0508625637598 | 8.7058143559022 |
2018 | -8.4386740120518 | -5.4723907352808 |
2019 | 23.113473601057 | 28.61452621661 |
2020 | 3.1507150432839 | 6.1824856621342 |
2021 | 13.138418635951 | 28.437375172016 |
2022 | -8.1298825763257 | -13.382664928567 |
2023 | 4.7140893414899 | 18.502370292194 |
2024 | 15.737253322071 | 20.763671951394 |
Methodology
The parent index of the STOXX Global Ageing Population Index is the STOXX Global Total Market Index. Companies, classified as belonging to a defined set of developed and emerging countries, that derive more than 50% of their most recent total annual revenue from sectors linked to the ageing population trend are highlighted as potential index components. The index excludes companies that are not compliant with the Sustainalytics Global Standards Screening assessment or are involved in Controversial Weapons and other controversial activities. Moreover, companies that display high ESG Controversy Ratings are also excluded.
The index applies liquidity and size screens and aims to have a minimum number of 80 components. It is adjusted equal-weighted and reviewed annually in June.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0325904289 | IXAGPOPG | .IXAGPOPG | |
Net Return EUR | CH0325904297 | IXAGPOPT | .IXAGPOPT | |
Price EUR | CH0325904305 | IXAGPOPE | .IXAGPOPE | |
Gross Return USD | CH0325904313 | IXAGPOPS | IXAGPOPS INDEX | .IXAGPOPS |
Price USD | CH0325904339 | IXAGPOPK | IXAGPOPK INDEX | .IXAGPOPK |
Net Return USD | CH0325904321 | IXAGPOPU | IXAGPOPU INDEX | .IXAGPOPU |
Quick Facts
Weighting | Adjusted Equal-weighted |
Cap Factor | None |
No. of components | Min. 80 |
Review frequency | Annual in June |
Calculation/distribution | Net Return (USD) in real time, others at day end |
Base value/base date | 1000 on Jun. 20, 2011 |
History | Daily index value since Jun. 20, 2011 |
Inception date | Jun. 21, 2016 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ARGENX | Health Care | Belgium | 0.768% |
EXELIXIS | Health Care | USA | 0.743% |
HAMILTON LANE CL.A | Financial Services | USA | 0.727% |
JACKSON FINANCIAL CL.A | Insurance | USA | 0.694% |
REVOLUTION MEDICINES | Health Care | USA | 0.676% |
LANTHEUS HOLDINGS | Health Care | USA | 0.668% |
PHARMAESSENTIA | Health Care | Taiwan | 0.654% |
Ventas Inc. | Real Estate | USA | 0.651% |
Globe Life | Insurance | USA | 0.645% |
BEIGENE | Health Care | Hong Kong | 0.645% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Ageing Population
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.