Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Breakthrough Healthcare
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 Breakthrough Healthcare - 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 Breakthrough Healthcare | N/A | 10.3 | 0.1 | 0.0 | 0.2 | 0.0 | 2.3 | 0.0 | 16.2 |
STOXX Global Total Market | 93,705.7 | 80,206.9 | 6.5 | 0.6 | 3,163.8 | 0.0 | 3.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 97.7 |
---|---|
Industrial Goods and Services | 2.1 |
Technology | 0.3 |
Country weighting
USA | 67.4 |
---|---|
Switzerland | 6.3 |
Japan | 4.8 |
Belgium | 4.5 |
South Korea | 4.3 |
Denmark | 2.7 |
Hong Kong | 2.4 |
Germany | 2.2 |
UK | 1.4 |
France | 1.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Breakthrough Healthcare | -0.4 | 5.5 | 23.4 | -17.8 | 32.2 | N/A | N/A | 23.7 | -6.4 | 5.8 |
STOXX Global Total Market | 0.4 | 15.5 | 27.0 | 17.8 | 58.7 | N/A | N/A | 27.4 | 5.7 | 9.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Breakthrough Healthcare | N/A | N/A | 13.8 | 18.9 | 21.4 | N/A | N/A | 1.4 | -0.5 | 0.2 |
STOXX Global Total Market | N/A | N/A | 10.7 | 13.5 | 16.8 | N/A | N/A | 2.1 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Breakthrough Healthcare | 0.7 | 0.7 | 0.7 | 0.8 | 0.8 | 6.8 | 9.3 | 9.9 | 12.1 | 12.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Breakthrough Healthcare | 0.8 | 0.9 | 0.9 | 1.1 | 1.0 | -1.5 | -1.2 | -0.3 | -1.0 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
THEME INDICES
STOXX Global Breakthrough Healthcare
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 Breakthrough Healthcare | -136.9 | 67.9 | 35.1 | 35.1 | 3.9 | 0.7 | 4.6 | 19.8 |
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 Breakthrough Healthcare | |
---|---|
1308528000000 | 1000 |
1308614400000 | 1006.92 |
1308700800000 | 1002.84 |
1308787200000 | 1015.56 |
1308873600000 | 1013.57 |
1309132800000 | 1011.64 |
1309219200000 | 1019.63 |
1309305600000 | 1024.54 |
1309392000000 | 1027.92 |
1309478400000 | 1039.43 |
1309737600000 | 1040.64 |
1309824000000 | 1042.08 |
1309910400000 | 1054.71 |
1309996800000 | 1059.53 |
1310083200000 | 1064.57 |
1310342400000 | 1066.27 |
1310428800000 | 1061.01 |
1310515200000 | 1058.85 |
1310601600000 | 1055.32 |
1310688000000 | 1054.47 |
1310947200000 | 1055.18 |
1311033600000 | 1058.95 |
1311120000000 | 1054.74 |
1311206400000 | 1053.51 |
1311292800000 | 1062.99 |
1311552000000 | 1056.01 |
1311638400000 | 1040.79 |
1311724800000 | 1029.1 |
1311811200000 | 1029.28 |
1311897600000 | 1021.35 |
1312156800000 | 1015.86 |
1312243200000 | 993.56 |
1312329600000 | 980.93 |
1312416000000 | 942.82 |
1312502400000 | 922.71 |
1312761600000 | 870.53 |
1312848000000 | 891.69 |
1312934400000 | 872.28 |
1313020800000 | 899.81 |
1313107200000 | 914.04 |
1313366400000 | 925 |
1313452800000 | 922.6 |
1313539200000 | 917 |
1313625600000 | 887.26 |
1313712000000 | 872.18 |
1313971200000 | 874.37 |
1314057600000 | 901.49 |
1314144000000 | 911.35 |
1314230400000 | 901.4 |
1314316800000 | 916.63 |
1314576000000 | 930.97 |
1314662400000 | 938.75 |
1314748800000 | 950.09 |
1314835200000 | 947.19 |
1314921600000 | 932.63 |
1315180800000 | 926.58 |
1315267200000 | 931.03 |
1315353600000 | 951.56 |
1315440000000 | 949.31 |
1315526400000 | 942.13 |
1315785600000 | 940.12 |
1315872000000 | 945.97 |
1315958400000 | 954.17 |
1316044800000 | 956.85 |
1316131200000 | 967.16 |
1316390400000 | 962.31 |
1316476800000 | 959.81 |
1316563200000 | 946.49 |
1316649600000 | 930.07 |
1316736000000 | 930.83 |
1316995200000 | 935.06 |
1317081600000 | 948.88 |
1317168000000 | 935.17 |
1317254400000 | 935.09 |
1317340800000 | 936.47 |
1317600000000 | 920.25 |
1317686400000 | 925.95 |
1317772800000 | 938.98 |
1317859200000 | 948.46 |
1317945600000 | 935.07 |
1318204800000 | 944.47 |
1318291200000 | 948.88 |
1318377600000 | 942.36 |
1318464000000 | 951.77 |
1318550400000 | 946.82 |
1318809600000 | 940.69 |
1318896000000 | 946.85 |
1318982400000 | 941.98 |
1319068800000 | 938.31 |
1319155200000 | 940.37 |
1319414400000 | 958.97 |
1319500800000 | 943.33 |
1319587200000 | 950.78 |
1319673600000 | 955.9 |
1319760000000 | 956.79 |
1320019200000 | 955.53 |
1320105600000 | 945.5 |
1320192000000 | 939.37 |
1320278400000 | 947.66 |
1320364800000 | 947.87 |
1320624000000 | 947.8 |
1320710400000 | 951.04 |
1320796800000 | 942.79 |
1320883200000 | 937.4 |
1320969600000 | 945.87 |
1321228800000 | 946.91 |
1321315200000 | 951.86 |
1321401600000 | 936.69 |
1321488000000 | 926.14 |
1321574400000 | 913.39 |
1321833600000 | 904.33 |
1321920000000 | 905.94 |
1322006400000 | 898.57 |
1322092800000 | 899.1 |
1322179200000 | 894.2 |
1322438400000 | 919.33 |
1322524800000 | 920.26 |
1322611200000 | 942.46 |
1322697600000 | 946.74 |
1322784000000 | 945.25 |
1323043200000 | 953.4 |
1323129600000 | 954.31 |
1323216000000 | 950.47 |
1323302400000 | 938.57 |
1323388800000 | 943.01 |
1323648000000 | 943 |
1323734400000 | 942.08 |
1323820800000 | 936.78 |
1323907200000 | 935.33 |
1323993600000 | 939.48 |
1324252800000 | 932.07 |
1324339200000 | 948.9 |
1324425600000 | 960.37 |
1324512000000 | 965.22 |
1324598400000 | 971.1 |
1324944000000 | 974.44 |
1325030400000 | 975.25 |
1325116800000 | 987.6 |
1325203200000 | 984.88 |
1325462400000 | 986.71 |
1325548800000 | 990.21 |
1325635200000 | 994.05 |
1325721600000 | 1006.57 |
1325808000000 | 1011.4 |
1326067200000 | 1016.59 |
1326153600000 | 1027.12 |
1326240000000 | 1036.38 |
1326326400000 | 1029.28 |
1326412800000 | 1040.49 |
1326672000000 | 1037.69 |
1326758400000 | 1040.04 |
1326844800000 | 1041.97 |
1326931200000 | 1042.14 |
1327017600000 | 1034.53 |
1327276800000 | 1023.79 |
1327363200000 | 1029.22 |
1327449600000 | 1046.83 |
1327536000000 | 1034.57 |
1327622400000 | 1043.66 |
1327881600000 | 1038.27 |
1327968000000 | 1047.58 |
1328054400000 | 1055.22 |
1328140800000 | 1062.39 |
1328227200000 | 1079.16 |
1328486400000 | 1084.99 |
1328572800000 | 1067.39 |
1328659200000 | 1066.78 |
1328745600000 | 1057.73 |
1328832000000 | 1059.88 |
1329091200000 | 1068.71 |
1329177600000 | 1068.85 |
1329264000000 | 1075.39 |
1329350400000 | 1082.96 |
1329436800000 | 1061.29 |
1329696000000 | 1055.03 |
1329782400000 | 1051.74 |
1329868800000 | 1049.87 |
1329955200000 | 1053.94 |
1330041600000 | 1048.34 |
1330300800000 | 1048.08 |
1330387200000 | 1050.22 |
1330473600000 | 1049.54 |
1330560000000 | 1052.51 |
1330646400000 | 1061.71 |
1330905600000 | 1057.15 |
1330992000000 | 1044.8 |
1331078400000 | 1048.96 |
1331164800000 | 1050.95 |
1331251200000 | 1071.07 |
1331510400000 | 1063.56 |
1331596800000 | 1077.66 |
1331683200000 | 1078.4 |
1331769600000 | 1082.3 |
1331856000000 | 1077.43 |
1332115200000 | 1075.21 |
1332201600000 | 1069.33 |
1332288000000 | 1072.21 |
1332374400000 | 1068.48 |
1332460800000 | 1063.96 |
1332720000000 | 1074.63 |
1332806400000 | 1075.25 |
1332892800000 | 1074.13 |
1332979200000 | 1070.81 |
1333065600000 | 1075.37 |
1333324800000 | 1085.16 |
1333411200000 | 1084.99 |
1333497600000 | 1081.95 |
1333584000000 | 1084.52 |
1334016000000 | 1054.03 |
1334102400000 | 1055.44 |
1334188800000 | 1059.92 |
1334275200000 | 1055.53 |
1334534400000 | 1052.97 |
1334620800000 | 1061.92 |
1334707200000 | 1061.56 |
1334793600000 | 1063.28 |
1334880000000 | 1063.08 |
1335139200000 | 1054.93 |
1335225600000 | 1049.49 |
1335312000000 | 1067.88 |
1335398400000 | 1062.22 |
1335484800000 | 1058.75 |
1335744000000 | 1062.23 |
1335830400000 | 1062.25 |
1335916800000 | 1073.34 |
1336003200000 | 1066.37 |
1336089600000 | 1056.67 |
1336348800000 | 1063.21 |
1336435200000 | 1060.45 |
1336521600000 | 1058.75 |
1336608000000 | 1062.72 |
1336694400000 | 1067.17 |
1336953600000 | 1067.89 |
1337040000000 | 1070.31 |
1337126400000 | 1066.22 |
1337212800000 | 1055.32 |
1337299200000 | 1040.06 |
1337558400000 | 1053.96 |
1337644800000 | 1061.01 |
1337731200000 | 1066.48 |
1337817600000 | 1073.61 |
1337904000000 | 1083.57 |
1338163200000 | 1083.25 |
1338249600000 | 1089.8 |
1338336000000 | 1088.86 |
1338422400000 | 1086.85 |
1338508800000 | 1066.54 |
1338768000000 | 1054.96 |
1338854400000 | 1065.93 |
1338940800000 | 1075.73 |
1339027200000 | 1074.8 |
1339113600000 | 1087.4 |
1339372800000 | 1074.42 |
1339459200000 | 1085.12 |
1339545600000 | 1073.86 |
1339632000000 | 1082.38 |
1339718400000 | 1090.28 |
1339977600000 | 1100.22 |
1340064000000 | 1103.95 |
1340150400000 | 1104.79 |
1340236800000 | 1103.44 |
1340323200000 | 1117.54 |
1340582400000 | 1104.15 |
1340668800000 | 1108.02 |
1340755200000 | 1120.1 |
1340841600000 | 1118.39 |
1340928000000 | 1127.48 |
1341187200000 | 1150.67 |
1341273600000 | 1158.11 |
1341360000000 | 1167.73 |
1341446400000 | 1176.87 |
1341532800000 | 1170.2 |
1341792000000 | 1171.78 |
1341878400000 | 1166.65 |
1341964800000 | 1164.23 |
1342051200000 | 1165.2 |
1342137600000 | 1165.33 |
1342396800000 | 1168.84 |
1342483200000 | 1183.23 |
1342569600000 | 1182.61 |
1342656000000 | 1186.2 |
1342742400000 | 1183.61 |
1343001600000 | 1169.36 |
1343088000000 | 1161.55 |
1343174400000 | 1161.02 |
1343260800000 | 1150.03 |
1343347200000 | 1161.4 |
1343606400000 | 1173.6 |
1343692800000 | 1167.97 |
1343779200000 | 1163.5 |
1343865600000 | 1167.92 |
1343952000000 | 1166.42 |
1344211200000 | 1169 |
1344297600000 | 1169.58 |
1344384000000 | 1176.65 |
1344470400000 | 1181.65 |
1344556800000 | 1182.11 |
1344816000000 | 1178.14 |
1344902400000 | 1182.36 |
1344988800000 | 1192.85 |
1345075200000 | 1184.59 |
1345161600000 | 1190.57 |
1345420800000 | 1186.88 |
1345507200000 | 1179.78 |
1345593600000 | 1178.29 |
1345680000000 | 1171.06 |
1345766400000 | 1176.23 |
1346025600000 | 1177.17 |
1346112000000 | 1170.4 |
1346198400000 | 1180.27 |
1346284800000 | 1177.96 |
1346371200000 | 1173.74 |
1346630400000 | 1176.34 |
1346716800000 | 1185.98 |
1346803200000 | 1183.17 |
1346889600000 | 1197.07 |
1346976000000 | 1192.05 |
1347235200000 | 1190.55 |
1347321600000 | 1187.49 |
1347408000000 | 1185.64 |
1347494400000 | 1183.32 |
1347580800000 | 1172.86 |
1347840000000 | 1175.32 |
1347926400000 | 1184.01 |
1348012800000 | 1183.81 |
1348099200000 | 1189.92 |
1348185600000 | 1195.67 |
1348444800000 | 1196.3 |
1348531200000 | 1189.46 |
1348617600000 | 1189.61 |
1348704000000 | 1198.39 |
1348790400000 | 1204.13 |
1349049600000 | 1210.67 |
1349136000000 | 1213.5 |
1349222400000 | 1217.62 |
1349308800000 | 1212.54 |
1349395200000 | 1207.85 |
1349654400000 | 1210.21 |
1349740800000 | 1201.11 |
1349827200000 | 1190.07 |
1349913600000 | 1193.33 |
1350000000000 | 1194.47 |
1350259200000 | 1194.27 |
1350345600000 | 1194.26 |
1350432000000 | 1190.7 |
1350518400000 | 1179.67 |
1350604800000 | 1169.63 |
1350864000000 | 1164.42 |
1350950400000 | 1160.4 |
1351036800000 | 1156.1 |
1351123200000 | 1160.74 |
1351209600000 | 1155.49 |
1351468800000 | 1152.7 |
1351555200000 | 1150.34 |
1351641600000 | 1148.75 |
1351728000000 | 1164.43 |
1351814400000 | 1162.91 |
1352073600000 | 1171.22 |
1352160000000 | 1180.15 |
1352246400000 | 1168.35 |
1352332800000 | 1155.76 |
1352419200000 | 1160.83 |
1352678400000 | 1163.91 |
1352764800000 | 1156.13 |
1352851200000 | 1143.23 |
1352937600000 | 1129.19 |
1353024000000 | 1137.55 |
1353283200000 | 1143.32 |
1353369600000 | 1150.32 |
1353456000000 | 1152.63 |
1353542400000 | 1149.76 |
1353628800000 | 1150.51 |
1353888000000 | 1146.82 |
1353974400000 | 1149.18 |
1354060800000 | 1154.2 |
1354147200000 | 1163.41 |
1354233600000 | 1158.86 |
1354492800000 | 1149.18 |
1354579200000 | 1152.9 |
1354665600000 | 1153 |
1354752000000 | 1162.82 |
1354838400000 | 1169.26 |
1355097600000 | 1177.55 |
1355184000000 | 1178.28 |
1355270400000 | 1176.29 |
1355356800000 | 1166.64 |
1355443200000 | 1158.63 |
1355702400000 | 1159.49 |
1355788800000 | 1165.19 |
1355875200000 | 1156.96 |
1355961600000 | 1157.5 |
1356048000000 | 1152.22 |
1356307200000 | 1151 |
1356566400000 | 1142.4 |
1356652800000 | 1136.18 |
1356912000000 | 1147.28 |
1357084800000 | 1164.37 |
1357171200000 | 1175.72 |
1357257600000 | 1182.94 |
1357516800000 | 1184 |
1357603200000 | 1191.96 |
1357689600000 | 1202.57 |
1357776000000 | 1190.87 |
1357862400000 | 1177.54 |
1358121600000 | 1179.28 |
1358208000000 | 1182.81 |
1358294400000 | 1181.02 |
1358380800000 | 1181.67 |
1358467200000 | 1194.38 |
1358726400000 | 1193.1 |
1358812800000 | 1196.52 |
1358899200000 | 1193.73 |
1358985600000 | 1187.22 |
1359072000000 | 1191.24 |
1359331200000 | 1183.27 |
1359417600000 | 1182.46 |
1359504000000 | 1175.6 |
1359590400000 | 1176.16 |
1359676800000 | 1179.07 |
1359936000000 | 1177.07 |
1360022400000 | 1184.25 |
1360108800000 | 1186.98 |
1360195200000 | 1194.11 |
1360281600000 | 1198.65 |
1360540800000 | 1192.6 |
1360627200000 | 1186.49 |
1360713600000 | 1190.96 |
1360800000000 | 1197.03 |
1360886400000 | 1196.64 |
1361145600000 | 1197.94 |
1361232000000 | 1207.71 |
1361318400000 | 1201.2 |
1361404800000 | 1202.37 |
1361491200000 | 1218.85 |
1361750400000 | 1207.26 |
1361836800000 | 1215.05 |
1361923200000 | 1218.84 |
1362009600000 | 1224.54 |
1362096000000 | 1237.53 |
1362355200000 | 1235.85 |
1362441600000 | 1245.95 |
1362528000000 | 1254.84 |
1362614400000 | 1253.67 |
1362700800000 | 1269.47 |
1362960000000 | 1272.07 |
1363046400000 | 1275.29 |
1363132800000 | 1280.31 |
1363219200000 | 1281.85 |
1363305600000 | 1271.21 |
1363564800000 | 1267.39 |
1363651200000 | 1271.53 |
1363737600000 | 1268.77 |
1363824000000 | 1267.67 |
1363910400000 | 1260.52 |
1364169600000 | 1263.84 |
1364256000000 | 1269.99 |
1364342400000 | 1283.74 |
1364428800000 | 1285.59 |
1364860800000 | 1292.22 |
1364947200000 | 1282.89 |
1365033600000 | 1281.36 |
1365120000000 | 1260.31 |
1365379200000 | 1263.87 |
1365465600000 | 1260.21 |
1365552000000 | 1276.02 |
1365638400000 | 1286.18 |
1365724800000 | 1289.15 |
1365984000000 | 1273.92 |
1366070400000 | 1286.39 |
1366156800000 | 1281.7 |
1366243200000 | 1265.31 |
1366329600000 | 1277.4 |
1366588800000 | 1287.29 |
1366675200000 | 1291.55 |
1366761600000 | 1284.41 |
1366848000000 | 1290.75 |
1366934400000 | 1289.2 |
1367193600000 | 1288.52 |
1367280000000 | 1281 |
1367366400000 | 1267.2 |
1367452800000 | 1284.3 |
1367539200000 | 1282.3 |
1367798400000 | 1286.08 |
1367884800000 | 1285.95 |
1367971200000 | 1288.83 |
1368057600000 | 1287.21 |
1368144000000 | 1308.83 |
1368403200000 | 1312.69 |
1368489600000 | 1326.76 |
1368576000000 | 1336.19 |
1368662400000 | 1323.12 |
1368748800000 | 1334.85 |
1369008000000 | 1324.67 |
1369094400000 | 1325.76 |
1369180800000 | 1317.95 |
1369267200000 | 1309.11 |
1369353600000 | 1303.84 |
1369612800000 | 1303.95 |
1369699200000 | 1316.72 |
1369785600000 | 1298.63 |
1369872000000 | 1296.5 |
1369958400000 | 1291.86 |
1370217600000 | 1278.39 |
1370304000000 | 1266.77 |
1370390400000 | 1250.83 |
1370476800000 | 1250.48 |
1370563200000 | 1259.6 |
1370822400000 | 1260.65 |
1370908800000 | 1250.11 |
1370995200000 | 1240.82 |
1371081600000 | 1241.97 |
1371168000000 | 1242.77 |
1371427200000 | 1243.55 |
1371513600000 | 1242.92 |
1371600000000 | 1234.27 |
1371686400000 | 1213.65 |
1371772800000 | 1219.93 |
1372032000000 | 1214.75 |
1372118400000 | 1217.12 |
1372204800000 | 1233.09 |
1372291200000 | 1250.46 |
1372377600000 | 1255.02 |
1372636800000 | 1283.69 |
1372723200000 | 1284.09 |
1372809600000 | 1282.07 |
1372896000000 | 1291.92 |
1372982400000 | 1312.11 |
1373241600000 | 1310.01 |
1373328000000 | 1317.44 |
1373414400000 | 1321.72 |
1373500800000 | 1322.35 |
1373587200000 | 1339.2 |
1373846400000 | 1342 |
1373932800000 | 1330.58 |
1374019200000 | 1336.22 |
1374105600000 | 1344 |
1374192000000 | 1338.03 |
1374451200000 | 1342.48 |
1374537600000 | 1335.58 |
1374624000000 | 1331.42 |
1374710400000 | 1334.85 |
1374796800000 | 1336.7 |
1375056000000 | 1330.78 |
1375142400000 | 1334.4 |
1375228800000 | 1342.44 |
1375315200000 | 1354.46 |
1375401600000 | 1355.93 |
1375660800000 | 1363.26 |
1375747200000 | 1348.21 |
1375833600000 | 1338.06 |
1375920000000 | 1339.41 |
1376006400000 | 1335.52 |
1376265600000 | 1337.95 |
1376352000000 | 1343.56 |
1376438400000 | 1337.82 |
1376524800000 | 1317.96 |
1376611200000 | 1304.94 |
1376870400000 | 1297.98 |
1376956800000 | 1290.41 |
1377043200000 | 1289.09 |
1377129600000 | 1299.96 |
1377216000000 | 1300.17 |
1377475200000 | 1309.38 |
1377561600000 | 1275.73 |
1377648000000 | 1276.93 |
1377734400000 | 1293.91 |
1377820800000 | 1284.96 |
1378080000000 | 1295.38 |
1378166400000 | 1302.11 |
1378252800000 | 1313.85 |
1378339200000 | 1322.26 |
1378425600000 | 1320.91 |
1378684800000 | 1326.72 |
1378771200000 | 1336.18 |
1378857600000 | 1341.81 |
1378944000000 | 1338.01 |
1379030400000 | 1338.81 |
1379289600000 | 1335.45 |
1379376000000 | 1335.02 |
1379462400000 | 1341.48 |
1379548800000 | 1331.28 |
1379635200000 | 1327.12 |
1379894400000 | 1320.67 |
1379980800000 | 1319.97 |
1380067200000 | 1318.06 |
1380153600000 | 1329.81 |
1380240000000 | 1328.7 |
1380499200000 | 1325.54 |
1380585600000 | 1340.84 |
1380672000000 | 1332.93 |
1380758400000 | 1327.4 |
1380844800000 | 1336.63 |
1381104000000 | 1324.84 |
1381190400000 | 1302.94 |
1381276800000 | 1296.28 |
1381363200000 | 1313.79 |
1381449600000 | 1313.58 |
1381708800000 | 1318.88 |
1381795200000 | 1316.58 |
1381881600000 | 1333.84 |
1381968000000 | 1329.46 |
1382054400000 | 1330.38 |
1382313600000 | 1331.76 |
1382400000000 | 1335.07 |
1382486400000 | 1339.06 |
1382572800000 | 1337.56 |
1382659200000 | 1337.88 |
1382918400000 | 1339.11 |
1383004800000 | 1342.75 |
1383091200000 | 1331.87 |
1383177600000 | 1343.37 |
1383264000000 | 1354.92 |
1383523200000 | 1357.4 |
1383609600000 | 1358.12 |
1383696000000 | 1346.43 |
1383782400000 | 1342.33 |
1383868800000 | 1366.94 |
1384128000000 | 1365.08 |
1384214400000 | 1367.3 |
1384300800000 | 1369.13 |
1384387200000 | 1370.08 |
1384473600000 | 1377.38 |
1384732800000 | 1370.24 |
1384819200000 | 1369.06 |
1384905600000 | 1372.75 |
1384992000000 | 1379.2 |
1385078400000 | 1384.78 |
1385337600000 | 1393.53 |
1385424000000 | 1394.91 |
1385510400000 | 1397.13 |
1385596800000 | 1399.69 |
1385683200000 | 1398.11 |
1385942400000 | 1406.89 |
1386028800000 | 1394.72 |
1386115200000 | 1390.45 |
1386201600000 | 1379.47 |
1386288000000 | 1385.12 |
1386547200000 | 1380.39 |
1386633600000 | 1368.66 |
1386720000000 | 1347.48 |
1386806400000 | 1348.73 |
1386892800000 | 1349.31 |
1387152000000 | 1353.24 |
1387238400000 | 1352.17 |
1387324800000 | 1369.68 |
1387411200000 | 1376.53 |
1387497600000 | 1391.58 |
1387756800000 | 1398.26 |
1387843200000 | 1403.68 |
1388102400000 | 1400.38 |
1388361600000 | 1398.5 |
1388448000000 | 1403.41 |
1388620800000 | 1410.34 |
1388707200000 | 1418.79 |
1388966400000 | 1414.75 |
1389052800000 | 1432.64 |
1389139200000 | 1451.85 |
1389225600000 | 1461.54 |
1389312000000 | 1476.26 |
1389571200000 | 1467.96 |
1389657600000 | 1479.48 |
1389744000000 | 1492.16 |
1389830400000 | 1500.53 |
1389916800000 | 1501.26 |
1390176000000 | 1503.21 |
1390262400000 | 1518.91 |
1390348800000 | 1518.18 |
1390435200000 | 1498.26 |
1390521600000 | 1466.16 |
1390780800000 | 1441.09 |
1390867200000 | 1460.88 |
1390953600000 | 1465.72 |
1391040000000 | 1489.36 |
1391126400000 | 1496.85 |
1391385600000 | 1458.17 |
1391472000000 | 1455.93 |
1391558400000 | 1445.62 |
1391644800000 | 1436.85 |
1391731200000 | 1470.14 |
1391990400000 | 1479.35 |
1392076800000 | 1487.36 |
1392163200000 | 1503.32 |
1392249600000 | 1507.04 |
1392336000000 | 1508.64 |
1392595200000 | 1511.59 |
1392681600000 | 1534.13 |
1392768000000 | 1532.44 |
1392854400000 | 1547.01 |
1392940800000 | 1557.44 |
1393200000000 | 1566.23 |
1393286400000 | 1570.25 |
1393372800000 | 1575.01 |
1393459200000 | 1576.04 |
1393545600000 | 1542.89 |
1393804800000 | 1535.16 |
1393891200000 | 1560.37 |
1393977600000 | 1562.14 |
1394064000000 | 1537.58 |
1394150400000 | 1527.06 |
1394409600000 | 1520.53 |
1394496000000 | 1515.87 |
1394582400000 | 1505.43 |
1394668800000 | 1488.17 |
1394755200000 | 1482.92 |
1395014400000 | 1487.71 |
1395100800000 | 1514.27 |
1395187200000 | 1509.45 |
1395273600000 | 1510.5 |
1395360000000 | 1487.46 |
1395619200000 | 1468.1 |
1395705600000 | 1470.42 |
1395792000000 | 1453.22 |
1395878400000 | 1460.22 |
1395964800000 | 1445.91 |
1396224000000 | 1460.3 |
1396310400000 | 1479.4 |
1396396800000 | 1488.88 |
1396483200000 | 1484.59 |
1396569600000 | 1460.98 |
1396828800000 | 1448.72 |
1396915200000 | 1440.3 |
1397001600000 | 1458.98 |
1397088000000 | 1416.75 |
1397174400000 | 1392.06 |
1397433600000 | 1399.21 |
1397520000000 | 1402.97 |
1397606400000 | 1415.53 |
1397692800000 | 1413.84 |
1398124800000 | 1440.82 |
1398211200000 | 1431.12 |
1398297600000 | 1429.34 |
1398384000000 | 1413.96 |
1398643200000 | 1409.97 |
1398729600000 | 1422.12 |
1398816000000 | 1420.56 |
1398902400000 | 1425.48 |
1398988800000 | 1423.2 |
1399248000000 | 1429.35 |
1399334400000 | 1414.15 |
1399420800000 | 1409.22 |
1399507200000 | 1408.3 |
1399593600000 | 1425.46 |
1399852800000 | 1441.85 |
1399939200000 | 1444.32 |
1400025600000 | 1441.74 |
1400112000000 | 1435.8 |
1400198400000 | 1435.31 |
1400457600000 | 1435.16 |
1400544000000 | 1427.9 |
1400630400000 | 1438.23 |
1400716800000 | 1448.38 |
1400803200000 | 1457.35 |
1401062400000 | 1452.7 |
1401148800000 | 1472.15 |
1401235200000 | 1473.08 |
1401321600000 | 1471.84 |
1401408000000 | 1469.11 |
1401667200000 | 1469.19 |
1401753600000 | 1464.14 |
1401840000000 | 1469.33 |
1401926400000 | 1477.43 |
1402012800000 | 1483.2 |
1402272000000 | 1493.84 |
1402358400000 | 1505.74 |
1402444800000 | 1505.44 |
1402531200000 | 1503.33 |
1402617600000 | 1501.97 |
1402876800000 | 1503.41 |
1402963200000 | 1507.72 |
1403049600000 | 1509.56 |
1403136000000 | 1511.38 |
1403222400000 | 1519.08 |
1403481600000 | 1515.15 |
1403568000000 | 1511.86 |
1403654400000 | 1509.59 |
1403740800000 | 1515.94 |
1403827200000 | 1518.8 |
1404086400000 | 1515.15 |
1404172800000 | 1531.57 |
1404259200000 | 1539.66 |
1404345600000 | 1549.47 |
1404432000000 | 1550.78 |
1404691200000 | 1532.48 |
1404777600000 | 1511.73 |
1404864000000 | 1505.58 |
1404950400000 | 1508.17 |
1405036800000 | 1506.6 |
1405296000000 | 1515.3 |
1405382400000 | 1508.17 |
1405468800000 | 1509.55 |
1405555200000 | 1497.95 |
1405641600000 | 1506 |
1405900800000 | 1505.3 |
1405987200000 | 1522.15 |
1406073600000 | 1545.07 |
1406160000000 | 1544.33 |
1406246400000 | 1543.92 |
1406505600000 | 1539.22 |
1406592000000 | 1542.55 |
1406678400000 | 1553.01 |
1406764800000 | 1532.06 |
1406851200000 | 1518.84 |
1407110400000 | 1521.21 |
1407196800000 | 1529.08 |
1407283200000 | 1525.6 |
1407369600000 | 1512.05 |
1407456000000 | 1505.61 |
1407715200000 | 1520.77 |
1407801600000 | 1524.16 |
1407888000000 | 1530.17 |
1407974400000 | 1544.27 |
1408060800000 | 1542.31 |
1408320000000 | 1560.05 |
1408406400000 | 1569.15 |
1408492800000 | 1573.21 |
1408579200000 | 1575.69 |
1408665600000 | 1584.82 |
1408924800000 | 1599.2 |
1409011200000 | 1615.06 |
1409097600000 | 1612.56 |
1409184000000 | 1611.75 |
1409270400000 | 1614.92 |
1409529600000 | 1622.05 |
1409616000000 | 1612.38 |
1409702400000 | 1609.77 |
1409788800000 | 1626.66 |
1409875200000 | 1626.08 |
1410134400000 | 1631.71 |
1410220800000 | 1627.14 |
1410307200000 | 1634.76 |
1410393600000 | 1633.96 |
1410480000000 | 1632.95 |
1410739200000 | 1623.02 |
1410825600000 | 1620.06 |
1410912000000 | 1628.01 |
1410998400000 | 1639.1 |
1411084800000 | 1646.32 |
1411344000000 | 1647.61 |
1411430400000 | 1631.03 |
1411516800000 | 1656.84 |
1411603200000 | 1645.2 |
1411689600000 | 1656.45 |
1411948800000 | 1662.28 |
1412035200000 | 1659.36 |
1412121600000 | 1651.16 |
1412208000000 | 1643.7 |
1412294400000 | 1674.16 |
1412553600000 | 1667.32 |
1412640000000 | 1636.75 |
1412726400000 | 1635.55 |
1412812800000 | 1616.94 |
1412899200000 | 1601.04 |
1413158400000 | 1581.81 |
1413244800000 | 1580.75 |
1413331200000 | 1567.96 |
1413417600000 | 1562.21 |
1413504000000 | 1577.46 |
1413763200000 | 1596.28 |
1413849600000 | 1623.87 |
1413936000000 | 1641.67 |
1414022400000 | 1664.66 |
1414108800000 | 1673.4 |
1414368000000 | 1674.34 |
1414454400000 | 1679.24 |
1414540800000 | 1673.06 |
1414627200000 | 1696.98 |
1414713600000 | 1718.09 |
1414972800000 | 1720.21 |
1415059200000 | 1705.44 |
1415145600000 | 1705.67 |
1415232000000 | 1714.4 |
1415318400000 | 1713.16 |
1415577600000 | 1716.64 |
1415664000000 | 1725.34 |
1415750400000 | 1722.49 |
1415836800000 | 1726.79 |
1415923200000 | 1708.44 |
1416182400000 | 1708.28 |
1416268800000 | 1717.59 |
1416355200000 | 1713.5 |
1416441600000 | 1715.91 |
1416528000000 | 1734.05 |
1416787200000 | 1743.51 |
1416873600000 | 1738.17 |
1416960000000 | 1739.4 |
1417046400000 | 1748.53 |
1417132800000 | 1749.05 |
1417392000000 | 1745.56 |
1417478400000 | 1767.45 |
1417564800000 | 1788.57 |
1417651200000 | 1767.71 |
1417737600000 | 1785.05 |
1417996800000 | 1792.02 |
1418083200000 | 1775.23 |
1418169600000 | 1754.75 |
1418256000000 | 1763.06 |
1418342400000 | 1742.14 |
1418601600000 | 1723.63 |
1418688000000 | 1692.27 |
1418774400000 | 1721.24 |
1418860800000 | 1768.52 |
1418947200000 | 1779.89 |
1419206400000 | 1783.12 |
1419292800000 | 1762.58 |
1419379200000 | 1769.83 |
1419811200000 | 1790.28 |
1419897600000 | 1787.78 |
1419984000000 | 1790.63 |
1420156800000 | 1807.2 |
1420416000000 | 1817.23 |
1420502400000 | 1797.32 |
1420588800000 | 1832.94 |
1420675200000 | 1871.62 |
1420761600000 | 1873.35 |
1421020800000 | 1886.5 |
1421107200000 | 1903.34 |
1421193600000 | 1896.96 |
1421280000000 | 1913.69 |
1421366400000 | 1942.21 |
1421625600000 | 1934.71 |
1421712000000 | 1948.52 |
1421798400000 | 1940.75 |
1421884800000 | 1983.73 |
1421971200000 | 2021.46 |
1422230400000 | 2033.12 |
1422316800000 | 2012.48 |
1422403200000 | 2016.98 |
1422489600000 | 2014.39 |
1422576000000 | 2007.34 |
1422835200000 | 2002.99 |
1422921600000 | 1986.85 |
1423008000000 | 1977.52 |
1423094400000 | 1996.82 |
1423180800000 | 1993.86 |
1423440000000 | 1984.05 |
1423526400000 | 2002.15 |
1423612800000 | 2008.05 |
1423699200000 | 2015.11 |
1423785600000 | 2040.75 |
1424044800000 | 2044.03 |
1424131200000 | 2050.39 |
1424217600000 | 2071.1 |
1424304000000 | 2069.99 |
1424390400000 | 2090.27 |
1424649600000 | 2106.82 |
1424736000000 | 2107.72 |
1424822400000 | 2113.4 |
1424908800000 | 2142.49 |
1424995200000 | 2133.87 |
1425254400000 | 2155.63 |
1425340800000 | 2156.51 |
1425427200000 | 2178.81 |
1425513600000 | 2219.05 |
1425600000000 | 2234.9 |
1425859200000 | 2241.99 |
1425945600000 | 2256.47 |
1426032000000 | 2284.81 |
1426118400000 | 2306.59 |
1426204800000 | 2320.53 |
1426464000000 | 2334.79 |
1426550400000 | 2333.17 |
1426636800000 | 2336.49 |
1426723200000 | 2371 |
1426809600000 | 2327.2 |
1427068800000 | 2294.36 |
1427155200000 | 2303.21 |
1427241600000 | 2263.31 |
1427328000000 | 2236.05 |
1427414400000 | 2260.76 |
1427673600000 | 2295.52 |
1427760000000 | 2297.54 |
1427846400000 | 2288.48 |
1427932800000 | 2273.37 |
1428364800000 | 2309.38 |
1428451200000 | 2345.14 |
1428537600000 | 2375.8 |
1428624000000 | 2399.4 |
1428883200000 | 2430.52 |
1428969600000 | 2398.73 |
1429056000000 | 2431.42 |
1429142400000 | 2420.26 |
1429228800000 | 2380 |
1429488000000 | 2390.81 |
1429574400000 | 2401.74 |
1429660800000 | 2407.2 |
1429747200000 | 2380.23 |
1429833600000 | 2360.37 |
1430092800000 | 2336.04 |
1430179200000 | 2315.29 |
1430265600000 | 2278.31 |
1430352000000 | 2236.07 |
1430438400000 | 2245.67 |
1430697600000 | 2261.64 |
1430784000000 | 2236.7 |
1430870400000 | 2191.93 |
1430956800000 | 2201.69 |
1431043200000 | 2241.03 |
1431302400000 | 2268.86 |
1431388800000 | 2234.26 |
1431475200000 | 2229.74 |
1431561600000 | 2256.16 |
1431648000000 | 2249.34 |
1431907200000 | 2292.42 |
1431993600000 | 2337.21 |
1432080000000 | 2351.52 |
1432166400000 | 2352.91 |
1432252800000 | 2376.55 |
1432512000000 | 2373.65 |
1432598400000 | 2367.67 |
1432684800000 | 2384.85 |
1432771200000 | 2383.4 |
1432857600000 | 2367.33 |
1433116800000 | 2392.16 |
1433203200000 | 2346.09 |
1433289600000 | 2311.78 |
1433376000000 | 2291.85 |
1433462400000 | 2332.25 |
1433721600000 | 2310.93 |
1433808000000 | 2296.76 |
1433894400000 | 2314.19 |
1433980800000 | 2349.41 |
1434067200000 | 2327.6 |
1434326400000 | 2314.48 |
1434412800000 | 2331.74 |
1434499200000 | 2340.35 |
1434585600000 | 2353.02 |
1434672000000 | 2370.72 |
1434931200000 | 2388.16 |
1435017600000 | 2430.07 |
1435104000000 | 2413.14 |
1435190400000 | 2420.68 |
1435276800000 | 2421.24 |
1435536000000 | 2365.09 |
1435622400000 | 2395.48 |
1435708800000 | 2428.26 |
1435795200000 | 2420.92 |
1435881600000 | 2421.03 |
1436140800000 | 2424.3 |
1436227200000 | 2414.86 |
1436313600000 | 2357.06 |
1436400000000 | 2405.78 |
1436486400000 | 2416.94 |
1436745600000 | 2483 |
1436832000000 | 2503.37 |
1436918400000 | 2520.54 |
1437004800000 | 2542.38 |
1437091200000 | 2562.61 |
1437350400000 | 2570.47 |
1437436800000 | 2544.97 |
1437523200000 | 2557.34 |
1437609600000 | 2535 |
1437696000000 | 2507.85 |
1437955200000 | 2434.79 |
1438041600000 | 2464.15 |
1438128000000 | 2458.44 |
1438214400000 | 2456.34 |
1438300800000 | 2465.08 |
1438560000000 | 2461.31 |
1438646400000 | 2479.05 |
1438732800000 | 2511.75 |
1438819200000 | 2486.07 |
1438905600000 | 2465.73 |
1439164800000 | 2471.6 |
1439251200000 | 2427.77 |
1439337600000 | 2381.77 |
1439424000000 | 2418.52 |
1439510400000 | 2430.54 |
1439769600000 | 2451.28 |
1439856000000 | 2453.99 |
1439942400000 | 2432.22 |
1440028800000 | 2356.44 |
1440115200000 | 2279.56 |
1440374400000 | 2143.46 |
1440460800000 | 2204.7 |
1440547200000 | 2245.53 |
1440633600000 | 2324.54 |
1440720000000 | 2335.08 |
1440979200000 | 2318.11 |
1441065600000 | 2255.71 |
1441152000000 | 2278.15 |
1441238400000 | 2297.87 |
1441324800000 | 2255.3 |
1441584000000 | 2234.96 |
1441670400000 | 2253.65 |
1441756800000 | 2272.58 |
1441843200000 | 2268.23 |
1441929600000 | 2266.69 |
1442188800000 | 2259.09 |
1442275200000 | 2275.87 |
1442361600000 | 2287.84 |
1442448000000 | 2297.03 |
1442534400000 | 2291.03 |
1442793600000 | 2306.94 |
1442880000000 | 2291.95 |
1442966400000 | 2282.37 |
1443052800000 | 2238.56 |
1443139200000 | 2232.11 |
1443398400000 | 2174.68 |
1443484800000 | 2142.15 |
1443571200000 | 2175.58 |
1443657600000 | 2188.14 |
1443744000000 | 2191.07 |
1444003200000 | 2230.86 |
1444089600000 | 2193.64 |
1444176000000 | 2192.15 |
1444262400000 | 2174.61 |
1444348800000 | 2180.7 |
1444608000000 | 2182.75 |
1444694400000 | 2174.08 |
1444780800000 | 2150.19 |
1444867200000 | 2206.28 |
1444953600000 | 2225.87 |
1445212800000 | 2254.19 |
1445299200000 | 2242.29 |
1445385600000 | 2228.35 |
1445472000000 | 2247.47 |
1445558400000 | 2319.31 |
1445817600000 | 2322.84 |
1445904000000 | 2322.98 |
1445990400000 | 2352.35 |
1446076800000 | 2362.59 |
1446163200000 | 2349.09 |
1446422400000 | 2375.1 |
1446508800000 | 2389.96 |
1446595200000 | 2436.86 |
1446681600000 | 2435.03 |
1446768000000 | 2491.89 |
1447027200000 | 2479.61 |
1447113600000 | 2485.85 |
1447200000000 | 2491.85 |
1447286400000 | 2472.58 |
1447372800000 | 2468.2 |
1447632000000 | 2475.98 |
1447718400000 | 2518.91 |
1447804800000 | 2531.29 |
1447891200000 | 2531.58 |
1447977600000 | 2558.17 |
1448236800000 | 2582.08 |
1448323200000 | 2570.32 |
1448409600000 | 2603.11 |
1448496000000 | 2606.65 |
1448582400000 | 2609.07 |
1448841600000 | 2587.86 |
1448928000000 | 2586.87 |
1449014400000 | 2589.92 |
1449100800000 | 2502.68 |
1449187200000 | 2504.86 |
1449446400000 | 2509.4 |
1449532800000 | 2494.63 |
1449619200000 | 2441.37 |
1449705600000 | 2438.24 |
1449792000000 | 2390.66 |
1450051200000 | 2363.85 |
1450137600000 | 2411.35 |
1450224000000 | 2433.7 |
1450310400000 | 2465.4 |
1450396800000 | 2467.05 |
1450656000000 | 2459.56 |
1450742400000 | 2458.49 |
1450828800000 | 2491.08 |
1450915200000 | 2477.07 |
1451260800000 | 2483.94 |
1451347200000 | 2540.9 |
1451433600000 | 2533.49 |
1451520000000 | 2535.08 |
1451865600000 | 2499.86 |
1451952000000 | 2530.28 |
1452038400000 | 2515.41 |
1452124800000 | 2447.32 |
1452211200000 | 2423.69 |
1452470400000 | 2376.54 |
1452556800000 | 2381.38 |
1452643200000 | 2358.71 |
1452729600000 | 2349.27 |
1452816000000 | 2290.86 |
1453075200000 | 2296.84 |
1453161600000 | 2307.1 |
1453248000000 | 2284.14 |
1453334400000 | 2285.86 |
1453420800000 | 2346.49 |
1453680000000 | 2351.68 |
1453766400000 | 2353.51 |
1453852800000 | 2328.11 |
1453939200000 | 2275.59 |
1454025600000 | 2324.99 |
1454284800000 | 2341.14 |
1454371200000 | 2311.68 |
1454457600000 | 2271.39 |
1454544000000 | 2244.77 |
1454630400000 | 2201.84 |
1454889600000 | 2148.45 |
1454976000000 | 2105.45 |
1455062400000 | 2132.3 |
1455148800000 | 2067.21 |
1455235200000 | 2058.88 |
1455494400000 | 2107.92 |
1455580800000 | 2136.87 |
1455667200000 | 2159.2 |
1455753600000 | 2184.74 |
1455840000000 | 2187.35 |
1456099200000 | 2224.76 |
1456185600000 | 2208.28 |
1456272000000 | 2202.48 |
1456358400000 | 2216.78 |
1456444800000 | 2250.34 |
1456704000000 | 2256.02 |
1456790400000 | 2288.51 |
1456876800000 | 2311.65 |
1456963200000 | 2302.39 |
1457049600000 | 2298.21 |
1457308800000 | 2306.32 |
1457395200000 | 2268.24 |
1457481600000 | 2279.96 |
1457568000000 | 2256.82 |
1457654400000 | 2274.5 |
1457913600000 | 2290.86 |
1458000000000 | 2250.91 |
1458086400000 | 2250.89 |
1458172800000 | 2204.23 |
1458259200000 | 2226.37 |
1458518400000 | 2242.46 |
1458604800000 | 2268.01 |
1458691200000 | 2247.81 |
1458777600000 | 2247.76 |
1459209600000 | 2265.68 |
1459296000000 | 2251.87 |
1459382400000 | 2260.13 |
1459468800000 | 2281.68 |
1459728000000 | 2311.02 |
1459814400000 | 2292.11 |
1459900800000 | 2325.96 |
1459987200000 | 2329.61 |
1460073600000 | 2325.48 |
1460332800000 | 2307.92 |
1460419200000 | 2320.86 |
1460505600000 | 2356.95 |
1460592000000 | 2362.01 |
1460678400000 | 2364.71 |
1460937600000 | 2366.54 |
1461024000000 | 2356.59 |
1461110400000 | 2362.05 |
1461196800000 | 2381.99 |
1461283200000 | 2387.42 |
1461542400000 | 2382.16 |
1461628800000 | 2361.47 |
1461715200000 | 2358.13 |
1461801600000 | 2350.31 |
1461888000000 | 2304.25 |
1462147200000 | 2296.08 |
1462233600000 | 2287.18 |
1462320000000 | 2265.94 |
1462406400000 | 2279.17 |
1462492800000 | 2272.38 |
1462752000000 | 2294.82 |
1462838400000 | 2314.37 |
1462924800000 | 2303.39 |
1463011200000 | 2305.1 |
1463097600000 | 2325.41 |
1463356800000 | 2336.67 |
1463443200000 | 2322.54 |
1463529600000 | 2322.83 |
1463616000000 | 2320.6 |
1463702400000 | 2350.15 |
1463961600000 | 2375.77 |
1464048000000 | 2391.99 |
1464134400000 | 2410.95 |
1464220800000 | 2394.54 |
1464307200000 | 2419.37 |
1464566400000 | 2418.98 |
1464652800000 | 2429.07 |
1464739200000 | 2422.95 |
1464825600000 | 2434 |
1464912000000 | 2405.43 |
1465171200000 | 2400.9 |
1465257600000 | 2421.19 |
1465344000000 | 2419.81 |
1465430400000 | 2423.44 |
1465516800000 | 2397.18 |
1465776000000 | 2361.83 |
1465862400000 | 2354.21 |
1465948800000 | 2350.32 |
1466035200000 | 2339.28 |
1466121600000 | 2317.27 |
1466380800000 | 2337.95 |
1466467200000 | 2345.56 |
1466553600000 | 2349.07 |
1466640000000 | 2358.06 |
1466726400000 | 2311.5 |
1466985600000 | 2298.9 |
1467072000000 | 2337.42 |
1467158400000 | 2384.01 |
1467244800000 | 2411.44 |
1467331200000 | 2447.78 |
1467590400000 | 2454.79 |
1467676800000 | 2445.62 |
1467763200000 | 2457 |
1467849600000 | 2496.95 |
1467936000000 | 2510.39 |
1468195200000 | 2526.46 |
1468281600000 | 2526.57 |
1468368000000 | 2503.16 |
1468454400000 | 2508.85 |
1468540800000 | 2510.86 |
1468800000000 | 2516.86 |
1468886400000 | 2519.81 |
1468972800000 | 2553.94 |
1469059200000 | 2550.88 |
1469145600000 | 2558.54 |
1469404800000 | 2555.27 |
1469491200000 | 2565.2 |
1469577600000 | 2562.15 |
1469664000000 | 2554.9699 |
1469750400000 | 2564.14 |
1470009600000 | 2589.86 |
1470096000000 | 2561.43 |
1470182400000 | 2566.55 |
1470268800000 | 2577.91 |
1470355200000 | 2591.45 |
1470614400000 | 2576.34 |
1470700800000 | 2571.34 |
1470787200000 | 2547.25 |
1470873600000 | 2556.82 |
1470960000000 | 2557.31 |
1471219200000 | 2564.76 |
1471305600000 | 2536.78 |
1471392000000 | 2512.02 |
1471478400000 | 2502.14 |
1471564800000 | 2492.76 |
1471824000000 | 2505.14 |
1471910400000 | 2525.64 |
1471996800000 | 2508.98 |
1472083200000 | 2485.79 |
1472169600000 | 2489.11 |
1472428800000 | 2496.12 |
1472515200000 | 2497.84 |
1472601600000 | 2482.8 |
1472688000000 | 2477.11 |
1472774400000 | 2490.7199 |
1473033600000 | 2506.8 |
1473120000000 | 2521.03 |
1473206400000 | 2536.93 |
1473292800000 | 2532.7199 |
1473379200000 | 2491.19 |
1473638400000 | 2493.44 |
1473724800000 | 2474.57 |
1473811200000 | 2488.36 |
1473897600000 | 2509.41 |
1473984000000 | 2536.85 |
1474243200000 | 2546.76 |
1474329600000 | 2564.3 |
1474416000000 | 2593.58 |
1474502400000 | 2600.28 |
1474588800000 | 2602.39 |
1474848000000 | 2564.1 |
1474934400000 | 2607.56 |
1475020800000 | 2590.75 |
1475107200000 | 2552.09 |
1475193600000 | 2542.54 |
1475452800000 | 2548.66 |
1475539200000 | 2552.57 |
1475625600000 | 2540.43 |
1475712000000 | 2509.89 |
1475798400000 | 2493.92 |
1476057600000 | 2516.25 |
1476144000000 | 2482.2 |
1476230400000 | 2467.64 |
1476316800000 | 2448.15 |
1476403200000 | 2437.75 |
1476662400000 | 2429.12 |
1476748800000 | 2466.42 |
1476835200000 | 2469.79 |
1476921600000 | 2478.4699 |
1477008000000 | 2480.5 |
1477267200000 | 2470.76 |
1477353600000 | 2442.1 |
1477440000000 | 2414.21 |
1477526400000 | 2397.04 |
1477612800000 | 2369.01 |
1477872000000 | 2347.12 |
1477958400000 | 2329.12 |
1478044800000 | 2276.86 |
1478131200000 | 2269.98 |
1478217600000 | 2258.87 |
1478476800000 | 2325.2 |
1478563200000 | 2330.09 |
1478649600000 | 2383.06 |
1478736000000 | 2441.13 |
1478822400000 | 2423.2 |
1479081600000 | 2460.91 |
1479168000000 | 2466.27 |
1479254400000 | 2467.8 |
1479340800000 | 2490.6 |
1479427200000 | 2491.21 |
1479686400000 | 2479.95 |
1479772800000 | 2463.73 |
1479859200000 | 2473.94 |
1479945600000 | 2462.98 |
1480032000000 | 2478.52 |
1480291200000 | 2455.82 |
1480377600000 | 2449.7399 |
1480464000000 | 2425.36 |
1480550400000 | 2388.19 |
1480636800000 | 2381.64 |
1480896000000 | 2375.7399 |
1480982400000 | 2386.39 |
1481068800000 | 2354.36 |
1481155200000 | 2399.87 |
1481241600000 | 2417.26 |
1481500800000 | 2407.4899 |
1481587200000 | 2425.61 |
1481673600000 | 2415.68 |
1481760000000 | 2481.48 |
1481846400000 | 2469.43 |
1482105600000 | 2457.1 |
1482192000000 | 2468.37 |
1482278400000 | 2446.6 |
1482364800000 | 2428.2 |
1482451200000 | 2448.63 |
1482796800000 | 2450.31 |
1482883200000 | 2453.84 |
1482969600000 | 2432.94 |
1483056000000 | 2425.26 |
1483315200000 | 2429.33 |
1483401600000 | 2472.19 |
1483488000000 | 2493.94 |
1483574400000 | 2491.4699 |
1483660800000 | 2509.7199 |
1483920000000 | 2506.41 |
1484006400000 | 2519.96 |
1484092800000 | 2520.28 |
1484179200000 | 2478.93 |
1484265600000 | 2505.63 |
1484524800000 | 2501.03 |
1484611200000 | 2461.7 |
1484697600000 | 2475.33 |
1484784000000 | 2469.04 |
1484870400000 | 2453.27 |
1485129600000 | 2420.83 |
1485216000000 | 2412.78 |
1485302400000 | 2426.87 |
1485388800000 | 2439.07 |
1485475200000 | 2438.56 |
1485734400000 | 2426.12 |
1485820800000 | 2429.9 |
1485907200000 | 2454.35 |
1485993600000 | 2451.56 |
1486080000000 | 2464.33 |
1486339200000 | 2475.46 |
1486425600000 | 2478.63 |
1486512000000 | 2473.83 |
1486598400000 | 2507.64 |
1486684800000 | 2515.15 |
1486944000000 | 2532.4699 |
1487030400000 | 2560.16 |
1487116800000 | 2585.55 |
1487203200000 | 2558.9 |
1487289600000 | 2575.41 |
1487548800000 | 2580.89 |
1487635200000 | 2603.52 |
1487721600000 | 2593.4699 |
1487808000000 | 2579.83 |
1487894400000 | 2581.75 |
1488153600000 | 2610.57 |
1488240000000 | 2605.03 |
1488326400000 | 2637.21 |
1488412800000 | 2640.55 |
1488499200000 | 2627.87 |
1488758400000 | 2606.88 |
1488844800000 | 2599.31 |
1488931200000 | 2605.93 |
1489017600000 | 2601.17 |
1489104000000 | 2589.94 |
1489363200000 | 2597.59 |
1489449600000 | 2591.4699 |
1489536000000 | 2612.17 |
1489622400000 | 2594.6 |
1489708800000 | 2590.21 |
1489968000000 | 2587.77 |
1490054400000 | 2536.12 |
1490140800000 | 2531.11 |
1490227200000 | 2532.95 |
1490313600000 | 2546.75 |
1490572800000 | 2546.36 |
1490659200000 | 2561.85 |
1490745600000 | 2591.48 |
1490832000000 | 2596.7199 |
1490918400000 | 2600.03 |
1491177600000 | 2604.13 |
1491264000000 | 2599.77 |
1491350400000 | 2582.84 |
1491436800000 | 2582.4 |
1491523200000 | 2601.84 |
1491782400000 | 2592.11 |
1491868800000 | 2584.62 |
1491955200000 | 2591.1 |
1492041600000 | 2607.08 |
1492473600000 | 2586.11 |
1492560000000 | 2597.31 |
1492646400000 | 2603.96 |
1492732800000 | 2616.96 |
1492992000000 | 2598.27 |
1493078400000 | 2608.36 |
1493164800000 | 2632.69 |
1493251200000 | 2644.87 |
1493337600000 | 2638.25 |
1493596800000 | 2644.76 |
1493683200000 | 2649.44 |
1493769600000 | 2632.66 |
1493856000000 | 2641.85 |
1493942400000 | 2634.07 |
1494201600000 | 2651.35 |
1494288000000 | 2672.04 |
1494374400000 | 2672.85 |
1494460800000 | 2665.32 |
1494547200000 | 2658.8 |
1494806400000 | 2666.66 |
1494892800000 | 2652.73 |
1494979200000 | 2605.9 |
1495065600000 | 2605.15 |
1495152000000 | 2599.2399 |
1495411200000 | 2590.08 |
1495497600000 | 2595.52 |
1495584000000 | 2612.02 |
1495670400000 | 2610.76 |
1495756800000 | 2611.54 |
1496016000000 | 2602.82 |
1496102400000 | 2600.31 |
1496188800000 | 2607.33 |
1496275200000 | 2641.95 |
1496361600000 | 2660.44 |
1496620800000 | 2663.03 |
1496707200000 | 2653.8 |
1496793600000 | 2653.06 |
1496880000000 | 2668.82 |
1496966400000 | 2669.46 |
1497225600000 | 2643.27 |
1497312000000 | 2659.63 |
1497398400000 | 2657.71 |
1497484800000 | 2666.81 |
1497571200000 | 2658.59 |
1497830400000 | 2713.77 |
1497916800000 | 2711.88 |
1498003200000 | 2729.95 |
1498089600000 | 2750.54 |
1498176000000 | 2747.55 |
1498435200000 | 2742.86 |
1498521600000 | 2693.61 |
1498608000000 | 2690.3 |
1498694400000 | 2672.88 |
1498780800000 | 2672.69 |
1499040000000 | 2668.66 |
1499126400000 | 2659.93 |
1499212800000 | 2683.08 |
1499299200000 | 2635.45 |
1499385600000 | 2648.78 |
1499644800000 | 2636.61 |
1499731200000 | 2622.59 |
1499817600000 | 2638.3 |
1499904000000 | 2637.16 |
1499990400000 | 2640.18 |
1500249600000 | 2636.86 |
1500336000000 | 2612.2399 |
1500422400000 | 2641.53 |
1500508800000 | 2630.53 |
1500595200000 | 2629.98 |
1500854400000 | 2636.79 |
1500940800000 | 2617.88 |
1501027200000 | 2634.2 |
1501113600000 | 2612.9 |
1501200000000 | 2581.59 |
1501459200000 | 2559.57 |
1501545600000 | 2557.2199 |
1501632000000 | 2552.46 |
1501718400000 | 2532.75 |
1501804800000 | 2565.62 |
1502064000000 | 2575.69 |
1502150400000 | 2572.4899 |
1502236800000 | 2552.79 |
1502323200000 | 2520.16 |
1502409600000 | 2506.73 |
1502668800000 | 2522.54 |
1502755200000 | 2540.55 |
1502841600000 | 2559.84 |
1502928000000 | 2542.3 |
1503014400000 | 2535.26 |
1503273600000 | 2527.2 |
1503360000000 | 2562.75 |
1503446400000 | 2543.95 |
1503532800000 | 2556.82 |
1503619200000 | 2556.3 |
1503878400000 | 2563.86 |
1503964800000 | 2564.43 |
1504051200000 | 2600.12 |
1504137600000 | 2643.2 |
1504224000000 | 2669.75 |
1504483200000 | 2645.8 |
1504569600000 | 2639.31 |
1504656000000 | 2648.38 |
1504742400000 | 2643.83 |
1504828800000 | 2642.85 |
1505088000000 | 2655.31 |
1505174400000 | 2670.48 |
1505260800000 | 2667.89 |
1505347200000 | 2681.32 |
1505433600000 | 2666.39 |
1505692800000 | 2668.43 |
1505779200000 | 2665.79 |
1505865600000 | 2685.6 |
1505952000000 | 2686.9699 |
1506038400000 | 2666.8 |
1506297600000 | 2668.92 |
1506384000000 | 2669.87 |
1506470400000 | 2679.41 |
1506556800000 | 2666.41 |
1506643200000 | 2677.69 |
1506902400000 | 2728.63 |
1506988800000 | 2729.17 |
1507075200000 | 2738.67 |
1507161600000 | 2752.41 |
1507248000000 | 2749.2 |
1507507200000 | 2741.44 |
1507593600000 | 2742.25 |
1507680000000 | 2747.75 |
1507766400000 | 2763.77 |
1507852800000 | 2771.1 |
1508112000000 | 2782.29 |
1508198400000 | 2790.16 |
1508284800000 | 2781.53 |
1508371200000 | 2755.63 |
1508457600000 | 2781.18 |
1508716800000 | 2786.26 |
1508803200000 | 2776.91 |
1508889600000 | 2750.17 |
1508976000000 | 2769.7399 |
1509062400000 | 2822.44 |
1509321600000 | 2816.9699 |
1509408000000 | 2816.1 |
1509494400000 | 2833.67 |
1509580800000 | 2827.08 |
1509667200000 | 2862.73 |
1509926400000 | 2864.53 |
1510012800000 | 2859.82 |
1510099200000 | 2861.41 |
1510185600000 | 2826.53 |
1510272000000 | 2813.48 |
1510531200000 | 2810.52 |
1510617600000 | 2806.15 |
1510704000000 | 2801.71 |
1510790400000 | 2854.95 |
1510876800000 | 2848.13 |
1511136000000 | 2873.73 |
1511222400000 | 2909.68 |
1511308800000 | 2874.1 |
1511395200000 | 2884.17 |
1511481600000 | 2867.25 |
1511740800000 | 2860.9699 |
1511827200000 | 2855.25 |
1511913600000 | 2855.98 |
1512000000000 | 2849.84 |
1512086400000 | 2886.45 |
1512345600000 | 2850.85 |
1512432000000 | 2829.08 |
1512518400000 | 2814.54 |
1512604800000 | 2812.92 |
1512691200000 | 2845.61 |
1512950400000 | 2844.19 |
1513036800000 | 2847.52 |
1513123200000 | 2859.2199 |
1513209600000 | 2828.83 |
1513296000000 | 2853.41 |
1513555200000 | 2847.28 |
1513641600000 | 2835.76 |
1513728000000 | 2818.33 |
1513814400000 | 2816.55 |
1513900800000 | 2849.9 |
1514332800000 | 2895.54 |
1514419200000 | 2900.33 |
1514505600000 | 2874.73 |
1514851200000 | 2905.67 |
1514937600000 | 2935.16 |
1515024000000 | 2914.25 |
1515110400000 | 2952.65 |
1515369600000 | 3001.4899 |
1515456000000 | 3030.91 |
1515542400000 | 3022.35 |
1515628800000 | 3026.4 |
1515715200000 | 3041.9 |
1515974400000 | 3060.92 |
1516060800000 | 3053.45 |
1516147200000 | 3078.53 |
1516233600000 | 3087.18 |
1516320000000 | 3079.87 |
1516579200000 | 3120.86 |
1516665600000 | 3149.64 |
1516752000000 | 3144.61 |
1516838400000 | 3138.9 |
1516924800000 | 3182.15 |
1517184000000 | 3228.07 |
1517270400000 | 3172.35 |
1517356800000 | 3157.66 |
1517443200000 | 3138.51 |
1517529600000 | 3109.93 |
1517788800000 | 2999.76 |
1517875200000 | 2992.02 |
1517961600000 | 2987.67 |
1518048000000 | 2973.26 |
1518134400000 | 2951.4 |
1518393600000 | 2994.85 |
1518480000000 | 2966.3 |
1518566400000 | 3016.9 |
1518652800000 | 3031.31 |
1518739200000 | 3046.14 |
1518998400000 | 3076.16 |
1519084800000 | 3068.87 |
1519171200000 | 3076.26 |
1519257600000 | 3068 |
1519344000000 | 3101.3 |
1519603200000 | 3141.35 |
1519689600000 | 3128.05 |
1519776000000 | 3098.7199 |
1519862400000 | 3061.66 |
1519948800000 | 3064.92 |
1520208000000 | 3067.5 |
1520294400000 | 3085.84 |
1520380800000 | 3073.6 |
1520467200000 | 3135.81 |
1520553600000 | 3163.69 |
1520812800000 | 3201.41 |
1520899200000 | 3172.25 |
1520985600000 | 3167.66 |
1521072000000 | 3185.96 |
1521158400000 | 3197.1 |
1521417600000 | 3152.56 |
1521504000000 | 3190.18 |
1521590400000 | 3184.88 |
1521676800000 | 3126.56 |
1521763200000 | 3021.7399 |
1522022400000 | 3057.27 |
1522108800000 | 3067.83 |
1522195200000 | 3056.53 |
1522281600000 | 3102.66 |
1522713600000 | 3071.25 |
1522800000000 | 3079.66 |
1522886400000 | 3109.82 |
1522972800000 | 3082.27 |
1523232000000 | 3105.13 |
1523318400000 | 3129.4899 |
1523404800000 | 3108.06 |
1523491200000 | 3099.78 |
1523577600000 | 3099.16 |
1523836800000 | 3099.85 |
1523923200000 | 3119.68 |
1524009600000 | 3111.98 |
1524096000000 | 3080.25 |
1524182400000 | 3095.9 |
1524441600000 | 3071.18 |
1524528000000 | 3036.36 |
1524614400000 | 3029.96 |
1524700800000 | 3068.68 |
1524787200000 | 3097 |
1525046400000 | 3064.16 |
1525132800000 | 3093.4899 |
1525219200000 | 3063.26 |
1525305600000 | 3057.96 |
1525392000000 | 3069.02 |
1525651200000 | 3095.18 |
1525737600000 | 3093.29 |
1525824000000 | 3134.75 |
1525910400000 | 3121.29 |
1525996800000 | 3137.2 |
1526256000000 | 3128.92 |
1526342400000 | 3150.15 |
1526428800000 | 3186.03 |
1526515200000 | 3184.57 |
1526601600000 | 3216.38 |
1526860800000 | 3212.04 |
1526947200000 | 3205.73 |
1527033600000 | 3214.2199 |
1527120000000 | 3231.77 |
1527206400000 | 3261.4899 |
1527465600000 | 3256.57 |
1527552000000 | 3242.58 |
1527638400000 | 3242.79 |
1527724800000 | 3241.94 |
1527811200000 | 3272.5 |
1528070400000 | 3261.95 |
1528156800000 | 3266.98 |
1528243200000 | 3252.57 |
1528329600000 | 3240.98 |
1528416000000 | 3248.41 |
1528675200000 | 3248.21 |
1528761600000 | 3288.96 |
1528848000000 | 3280.44 |
1528934400000 | 3302.61 |
1529020800000 | 3305.35 |
1529280000000 | 3272.57 |
1529366400000 | 3246.11 |
1529452800000 | 3298.95 |
1529539200000 | 3247.08 |
1529625600000 | 3263.2399 |
1529884800000 | 3199.89 |
1529971200000 | 3205.61 |
1530057600000 | 3176.75 |
1530144000000 | 3154.84 |
1530230400000 | 3162.4 |
1530489600000 | 3147.27 |
1530576000000 | 3142.82 |
1530662400000 | 3163.07 |
1530748800000 | 3159.01 |
1530835200000 | 3199.55 |
1531094400000 | 3229.9699 |
1531180800000 | 3234.4 |
1531267200000 | 3212.11 |
1531353600000 | 3257.84 |
1531440000000 | 3274.2399 |
1531699200000 | 3241.12 |
1531785600000 | 3257.25 |
1531872000000 | 3253.75 |
1531958400000 | 3250.67 |
1532044800000 | 3239.61 |
1532304000000 | 3220.31 |
1532390400000 | 3216.29 |
1532476800000 | 3237.78 |
1532563200000 | 3252.48 |
1532649600000 | 3237.67 |
1532908800000 | 3174.35 |
1532995200000 | 3199.79 |
1533081600000 | 3241.39 |
1533168000000 | 3264.11 |
1533254400000 | 3260.15 |
1533513600000 | 3251.2199 |
1533600000000 | 3260.81 |
1533686400000 | 3252.2199 |
1533772800000 | 3286.17 |
1533859200000 | 3310.51 |
1534118400000 | 3272.63 |
1534204800000 | 3307.46 |
1534291200000 | 3288.27 |
1534377600000 | 3265.38 |
1534464000000 | 3292.61 |
1534723200000 | 3294.42 |
1534809600000 | 3320.48 |
1534896000000 | 3324.79 |
1534982400000 | 3338.2 |
1535068800000 | 3337.34 |
1535328000000 | 3364 |
1535414400000 | 3351.55 |
1535500800000 | 3377.42 |
1535587200000 | 3384.95 |
1535673600000 | 3411.49 |
1535932800000 | 3406.77 |
1536019200000 | 3430.7 |
1536105600000 | 3369.83 |
1536192000000 | 3344.84 |
1536278400000 | 3349.8 |
1536537600000 | 3342.41 |
1536624000000 | 3360.31 |
1536710400000 | 3377.47 |
1536796800000 | 3378.23 |
1536883200000 | 3396.48 |
1537142400000 | 3357.99 |
1537228800000 | 3399.47 |
1537315200000 | 3395.2 |
1537401600000 | 3411.7 |
1537488000000 | 3411.43 |
1537747200000 | 3413.83 |
1537833600000 | 3447.99 |
1537920000000 | 3460.65 |
1538006400000 | 3491.39 |
1538092800000 | 3495.71 |
1538352000000 | 3472.61 |
1538438400000 | 3431.42 |
1538524800000 | 3445.7 |
1538611200000 | 3396.61 |
1538697600000 | 3366.51 |
1538956800000 | 3316.4 |
1539043200000 | 3297.63 |
1539129600000 | 3214.42 |
1539216000000 | 3132.66 |
1539302400000 | 3199.82 |
1539561600000 | 3154.76 |
1539648000000 | 3238.45 |
1539734400000 | 3263.85 |
1539820800000 | 3244.42 |
1539907200000 | 3228.36 |
1540166400000 | 3219.01 |
1540252800000 | 3136.01 |
1540339200000 | 3068.08 |
1540425600000 | 3063.41 |
1540512000000 | 3007.77 |
1540771200000 | 2981.23 |
1540857600000 | 3033.19 |
1540944000000 | 3076.35 |
1541030400000 | 3114.9899 |
1541116800000 | 3161.55 |
1541376000000 | 3160.6 |
1541462400000 | 3170.48 |
1541548800000 | 3204.68 |
1541635200000 | 3209.18 |
1541721600000 | 3172.73 |
1541980800000 | 3092.6 |
1542067200000 | 3083.9899 |
1542153600000 | 3060.85 |
1542240000000 | 3095.1 |
1542326400000 | 3120.08 |
1542585600000 | 3082.3 |
1542672000000 | 3045.79 |
1542758400000 | 3061.2199 |
1542844800000 | 3057.35 |
1542931200000 | 3079.69 |
1543190400000 | 3124.45 |
1543276800000 | 3127.88 |
1543363200000 | 3191 |
1543449600000 | 3185.15 |
1543536000000 | 3221.7 |
1543795200000 | 3289.62 |
1543881600000 | 3230.61 |
1543968000000 | 3205.54 |
1544054400000 | 3143.63 |
1544140800000 | 3105.3 |
1544400000000 | 3087.19 |
1544486400000 | 3100.73 |
1544572800000 | 3139.03 |
1544659200000 | 3134.02 |
1544745600000 | 3079.11 |
1545004800000 | 3012.07 |
1545091200000 | 2970.2 |
1545177600000 | 2949.43 |
1545264000000 | 2888.28 |
1545350400000 | 2837.21 |
1545609600000 | 2814.7399 |
1545868800000 | 2904.54 |
1545955200000 | 2911.51 |
1546214400000 | 2945.96 |
1546387200000 | 2939.77 |
1546473600000 | 2882.76 |
1546560000000 | 2969.36 |
1546819200000 | 3008.9699 |
1546905600000 | 3038.43 |
1546992000000 | 3080.87 |
1547078400000 | 3096.84 |
1547164800000 | 3098.7399 |
1547424000000 | 3059.61 |
1547510400000 | 3107 |
1547596800000 | 3117.8 |
1547683200000 | 3120.75 |
1547769600000 | 3161.21 |
1548028800000 | 3157.79 |
1548115200000 | 3130.11 |
1548201600000 | 3121.92 |
1548288000000 | 3148.38 |
1548374400000 | 3149.98 |
1548633600000 | 3098.89 |
1548720000000 | 3105.79 |
1548806400000 | 3114.77 |
1548892800000 | 3132.7399 |
1548979200000 | 3133.16 |
1549238400000 | 3155.17 |
1549324800000 | 3173.54 |
1549411200000 | 3175.61 |
1549497600000 | 3144.3 |
1549584000000 | 3151.32 |
1549843200000 | 3184.51 |
1549929600000 | 3205.46 |
1550016000000 | 3229.18 |
1550102400000 | 3244.63 |
1550188800000 | 3269 |
1550448000000 | 3276.83 |
1550534400000 | 3264.31 |
1550620800000 | 3259.69 |
1550707200000 | 3239.54 |
1550793600000 | 3242.85 |
1551052800000 | 3262.67 |
1551139200000 | 3256.63 |
1551225600000 | 3290.1 |
1551312000000 | 3260.87 |
1551398400000 | 3307.2399 |
1551657600000 | 3341.79 |
1551744000000 | 3347.2199 |
1551830400000 | 3300.75 |
1551916800000 | 3288.73 |
1552003200000 | 3265.75 |
1552262400000 | 3310.35 |
1552348800000 | 3337.65 |
1552435200000 | 3345.83 |
1552521600000 | 3331.36 |
1552608000000 | 3339.06 |
1552867200000 | 3329.83 |
1552953600000 | 3336.95 |
1553040000000 | 3323.33 |
1553126400000 | 3319.9899 |
1553212800000 | 3275.82 |
1553472000000 | 3225.33 |
1553558400000 | 3278.65 |
1553644800000 | 3244.8 |
1553731200000 | 3254.44 |
1553817600000 | 3295.57 |
1554076800000 | 3300.33 |
1554163200000 | 3302.27 |
1554249600000 | 3313.08 |
1554336000000 | 3295.19 |
1554422400000 | 3302.33 |
1554681600000 | 3287.78 |
1554768000000 | 3271.6 |
1554854400000 | 3297.21 |
1554940800000 | 3275.94 |
1555027200000 | 3251.84 |
1555286400000 | 3246.98 |
1555372800000 | 3222.34 |
1555459200000 | 3138.27 |
1555545600000 | 3123.64 |
1555977600000 | 3175.11 |
1556064000000 | 3165.36 |
1556150400000 | 3177.53 |
1556236800000 | 3181.53 |
1556496000000 | 3181.85 |
1556582400000 | 3162.53 |
1556668800000 | 3140.51 |
1556755200000 | 3165.89 |
1556841600000 | 3200.15 |
1557100800000 | 3195.26 |
1557187200000 | 3145.55 |
1557273600000 | 3129.15 |
1557360000000 | 3090.02 |
1557446400000 | 3097.46 |
1557705600000 | 3014.94 |
1557792000000 | 3057.2 |
1557878400000 | 3082.4 |
1557964800000 | 3109.7 |
1558051200000 | 3097.14 |
1558310400000 | 3061.54 |
1558396800000 | 3091.59 |
1558483200000 | 3113.94 |
1558569600000 | 3085.01 |
1558656000000 | 3091.69 |
1558915200000 | 3090.91 |
1559001600000 | 3100.77 |
1559088000000 | 3052.1 |
1559174400000 | 3053.34 |
1559260800000 | 3042.69 |
1559520000000 | 3040.07 |
1559606400000 | 3062.14 |
1559692800000 | 3077.13 |
1559779200000 | 3057.7399 |
1559865600000 | 3075.75 |
1560124800000 | 3088.33 |
1560211200000 | 3096.83 |
1560297600000 | 3105.38 |
1560384000000 | 3122.51 |
1560470400000 | 3104.1 |
1560729600000 | 3115.19 |
1560816000000 | 3141.48 |
1560902400000 | 3166.59 |
1560988800000 | 3176.9 |
1561075200000 | 3134.9 |
1561334400000 | 3075.9899 |
1561420800000 | 3072.1 |
1561507200000 | 3045.46 |
1561593600000 | 3102.4699 |
1561680000000 | 3155.4 |
1561939200000 | 3201.95 |
1562025600000 | 3198.25 |
1562112000000 | 3233.21 |
1562198400000 | 3227.42 |
1562284800000 | 3218.2399 |
1562544000000 | 3171.2 |
1562630400000 | 3184.87 |
1562716800000 | 3184.4 |
1562803200000 | 3173.06 |
1562889600000 | 3157.4899 |
1563148800000 | 3173.71 |
1563235200000 | 3161.01 |
1563321600000 | 3159.92 |
1563408000000 | 3187.36 |
1563494400000 | 3160.81 |
1563753600000 | 3174.03 |
1563840000000 | 3179.18 |
1563926400000 | 3214.4699 |
1564012800000 | 3167.61 |
1564099200000 | 3213.31 |
1564358400000 | 3200.73 |
1564444800000 | 3236.4 |
1564531200000 | 3216.85 |
1564617600000 | 3230.21 |
1564704000000 | 3156.52 |
1564963200000 | 3013.07 |
1565049600000 | 3044.69 |
1565136000000 | 3046.71 |
1565222400000 | 3097.7399 |
1565308800000 | 3079.27 |
1565568000000 | 3040.38 |
1565654400000 | 3065.51 |
1565740800000 | 3000.3 |
1565827200000 | 2990.51 |
1565913600000 | 3051.19 |
1566172800000 | 3078.67 |
1566259200000 | 3071.64 |
1566345600000 | 3103.39 |
1566432000000 | 3060.11 |
1566518400000 | 2990.96 |
1566777600000 | 2988.45 |
1566864000000 | 2969.07 |
1566950400000 | 3008.29 |
1567036800000 | 3040.23 |
1567123200000 | 3049.9 |
1567382400000 | 3061.32 |
1567468800000 | 3007.7 |
1567555200000 | 3000.94 |
1567641600000 | 3017.61 |
1567728000000 | 3001.73 |
1567987200000 | 2980.78 |
1568073600000 | 3004.01 |
1568160000000 | 3075.6 |
1568246400000 | 3052.71 |
1568332800000 | 3040.46 |
1568592000000 | 3095.96 |
1568678400000 | 3098.26 |
1568764800000 | 3079.01 |
1568851200000 | 3077.45 |
1568937600000 | 3105.32 |
1569196800000 | 3073.03 |
1569283200000 | 3022.86 |
1569369600000 | 3014.71 |
1569456000000 | 2967.6 |
1569542400000 | 2933.57 |
1569801600000 | 2944.7199 |
1569888000000 | 2897.39 |
1569974400000 | 2868.55 |
1570060800000 | 2900.28 |
1570147200000 | 2925.2 |
1570406400000 | 2921.52 |
1570492800000 | 2873.9 |
1570579200000 | 2869.94 |
1570665600000 | 2909.93 |
1570752000000 | 2937.88 |
1571011200000 | 2942.46 |
1571097600000 | 2986.71 |
1571184000000 | 2979.06 |
1571270400000 | 2997.4699 |
1571356800000 | 2965.43 |
1571616000000 | 2990.85 |
1571702400000 | 2996.12 |
1571788800000 | 2999.2399 |
1571875200000 | 3008.38 |
1571961600000 | 3034.03 |
1572220800000 | 3067.15 |
1572307200000 | 3068.78 |
1572393600000 | 3057.4 |
1572480000000 | 3038.32 |
1572566400000 | 3072.88 |
1572825600000 | 3079.84 |
1572912000000 | 3089.71 |
1572998400000 | 3046.63 |
1573084800000 | 3084.94 |
1573171200000 | 3121.55 |
1573430400000 | 3113.05 |
1573516800000 | 3130.42 |
1573603200000 | 3130.37 |
1573689600000 | 3132.44 |
1573776000000 | 3164.55 |
1574035200000 | 3152.37 |
1574121600000 | 3184.46 |
1574208000000 | 3196.02 |
1574294400000 | 3183.38 |
1574380800000 | 3211.93 |
1574640000000 | 3296.2 |
1574726400000 | 3303.43 |
1574812800000 | 3337.12 |
1574899200000 | 3328.41 |
1574985600000 | 3318 |
1575244800000 | 3270.45 |
1575331200000 | 3269.28 |
1575417600000 | 3288.29 |
1575504000000 | 3261.39 |
1575590400000 | 3311.1 |
1575849600000 | 3324.54 |
1575936000000 | 3325.63 |
1576022400000 | 3293.7 |
1576108800000 | 3303.92 |
1576195200000 | 3311.25 |
1576454400000 | 3346.13 |
1576540800000 | 3353 |
1576627200000 | 3346.23 |
1576713600000 | 3375.76 |
1576800000000 | 3408.3 |
1577059200000 | 3428.34 |
1577145600000 | 3446.55 |
1577404800000 | 3393.66 |
1577664000000 | 3360.54 |
1577750400000 | 3373.32 |
1577923200000 | 3365.79 |
1578009600000 | 3344.65 |
1578268800000 | 3346.48 |
1578355200000 | 3382.47 |
1578441600000 | 3398.61 |
1578528000000 | 3431.01 |
1578614400000 | 3429.4 |
1578873600000 | 3395.32 |
1578960000000 | 3440.49 |
1579046400000 | 3461.51 |
1579132800000 | 3500.16 |
1579219200000 | 3514.31 |
1579478400000 | 3521.46 |
1579564800000 | 3497.09 |
1579651200000 | 3513.49 |
1579737600000 | 3499.1 |
1579824000000 | 3446.3 |
1580083200000 | 3431.19 |
1580169600000 | 3461.04 |
1580256000000 | 3459.65 |
1580342400000 | 3406.32 |
1580428800000 | 3337.2 |
1580688000000 | 3382.07 |
1580774400000 | 3451.18 |
1580860800000 | 3512.72 |
1580947200000 | 3542.68 |
1581033600000 | 3500.19 |
1581292800000 | 3532.54 |
1581379200000 | 3557.96 |
1581465600000 | 3584.04 |
1581552000000 | 3582.99 |
1581638400000 | 3607.77 |
1581897600000 | 3613.57 |
1581984000000 | 3632.68 |
1582070400000 | 3661.04 |
1582156800000 | 3622.1 |
1582243200000 | 3575.68 |
1582502400000 | 3449.13 |
1582588800000 | 3377.69 |
1582675200000 | 3377.09 |
1582761600000 | 3242.06 |
1582848000000 | 3217.19 |
1583107200000 | 3277.78 |
1583193600000 | 3219.05 |
1583280000000 | 3337.04 |
1583366400000 | 3290.52 |
1583452800000 | 3206.62 |
1583712000000 | 2987.64 |
1583798400000 | 3054.7399 |
1583884800000 | 2933.94 |
1583971200000 | 2709.77 |
1584057600000 | 2808.33 |
1584316800000 | 2506.27 |
1584403200000 | 2659.76 |
1584489600000 | 2559.34 |
1584576000000 | 2703.93 |
1584662400000 | 2692.95 |
1584921600000 | 2633.2199 |
1585008000000 | 2825.63 |
1585094400000 | 2882.44 |
1585180800000 | 2968.14 |
1585267200000 | 2912.54 |
1585526400000 | 3018.7 |
1585612800000 | 3043.2399 |
1585699200000 | 2890.25 |
1585785600000 | 2966.18 |
1585872000000 | 2945.78 |
1586131200000 | 3122.4699 |
1586217600000 | 3074.65 |
1586304000000 | 3170.9899 |
1586390400000 | 3206.3 |
1586822400000 | 3262.65 |
1586908800000 | 3219.17 |
1586995200000 | 3282.44 |
1587081600000 | 3385.72 |
1587340800000 | 3437.82 |
1587427200000 | 3368.31 |
1587513600000 | 3432.23 |
1587600000000 | 3451.71 |
1587686400000 | 3499.58 |
1587945600000 | 3551.38 |
1588032000000 | 3500.4 |
1588118400000 | 3544.4 |
1588204800000 | 3451.6 |
1588291200000 | 3367.36 |
1588550400000 | 3443.06 |
1588636800000 | 3525.99 |
1588723200000 | 3574.66 |
1588809600000 | 3626.45 |
1588896000000 | 3637.93 |
1589155200000 | 3772.61 |
1589241600000 | 3714.03 |
1589328000000 | 3666.51 |
1589414400000 | 3681.17 |
1589500800000 | 3740.42 |
1589760000000 | 3791.63 |
1589846400000 | 3705.35 |
1589932800000 | 3770 |
1590019200000 | 3772.82 |
1590105600000 | 3825.13 |
1590364800000 | 3844.12 |
1590451200000 | 3785.81 |
1590537600000 | 3786.46 |
1590624000000 | 3755.87 |
1590710400000 | 3755.53 |
1590969600000 | 3771.85 |
1591056000000 | 3760.22 |
1591142400000 | 3724.54 |
1591228800000 | 3631.27 |
1591315200000 | 3679.08 |
1591574400000 | 3721.23 |
1591660800000 | 3704.98 |
1591747200000 | 3730.78 |
1591833600000 | 3565.2 |
1591920000000 | 3636.53 |
1592179200000 | 3706.35 |
1592265600000 | 3794.71 |
1592352000000 | 3796.5 |
1592438400000 | 3812.42 |
1592524800000 | 3827.79 |
1592784000000 | 3832.3 |
1592870400000 | 3854.62 |
1592956800000 | 3783.85 |
1593043200000 | 3851.87 |
1593129600000 | 3805.96 |
1593388800000 | 3791.55 |
1593475200000 | 3829.74 |
1593561600000 | 3837.59 |
1593648000000 | 3876.75 |
1593734400000 | 3886.91 |
1593993600000 | 3897.14 |
1594080000000 | 3930.95 |
1594166400000 | 3962.22 |
1594252800000 | 3973.6 |
1594339200000 | 3948.74 |
1594598400000 | 3885.94 |
1594684800000 | 3930.38 |
1594771200000 | 4030.83 |
1594857600000 | 3974.73 |
1594944000000 | 4050.04 |
1595203200000 | 4078.95 |
1595289600000 | 4030.94 |
1595376000000 | 4004.74 |
1595462400000 | 3987.83 |
1595548800000 | 3899.18 |
1595808000000 | 3908.46 |
1595894400000 | 3891.83 |
1595980800000 | 3881.34 |
1596067200000 | 3892.62 |
1596153600000 | 3857.64 |
1596412800000 | 4001.89 |
1596499200000 | 3968.78 |
1596585600000 | 3967.04 |
1596672000000 | 3970.97 |
1596758400000 | 3978.99 |
1597017600000 | 3938.79 |
1597104000000 | 3900.07 |
1597190400000 | 3916.46 |
1597276800000 | 3947.39 |
1597363200000 | 3893.68 |
1597622400000 | 3948.63 |
1597708800000 | 3939.71 |
1597795200000 | 3955.71 |
1597881600000 | 3954.66 |
1597968000000 | 3955.37 |
1598227200000 | 3925.3 |
1598313600000 | 3941.77 |
1598400000000 | 3947.85 |
1598486400000 | 3929.52 |
1598572800000 | 3902.92 |
1598832000000 | 3925.54 |
1598918400000 | 3905.75 |
1599004800000 | 3983.61 |
1599091200000 | 3864.66 |
1599177600000 | 3815.97 |
1599436800000 | 3829.87 |
1599523200000 | 3802.44 |
1599609600000 | 3862.58 |
1599696000000 | 3816.1 |
1599782400000 | 3836.26 |
1600041600000 | 3977.68 |
1600128000000 | 4021.27 |
1600214400000 | 4049.83 |
1600300800000 | 4043.54 |
1600387200000 | 4068.13 |
1600646400000 | 4028.36 |
1600732800000 | 4040.09 |
1600819200000 | 3997.94 |
1600905600000 | 3957.5 |
1600992000000 | 4039.83 |
1601251200000 | 4071.67 |
1601337600000 | 4065 |
1601424000000 | 4086.87 |
1601510400000 | 4104.38 |
1601596800000 | 4063.14 |
1601856000000 | 4148.71 |
1601942400000 | 4144.2299 |
1602028800000 | 4220.09 |
1602115200000 | 4254.4 |
1602201600000 | 4278.38 |
1602460800000 | 4309.77 |
1602547200000 | 4332.66 |
1602633600000 | 4312.04 |
1602720000000 | 4300.36 |
1602806400000 | 4308.5 |
1603065600000 | 4242.88 |
1603152000000 | 4194.01 |
1603238400000 | 4120.31 |
1603324800000 | 4164.07 |
1603411200000 | 4163.08 |
1603670400000 | 4127.64 |
1603756800000 | 4164.29 |
1603843200000 | 4101.3 |
1603929600000 | 4159.97 |
1604016000000 | 4104.62 |
1604275200000 | 4117.22 |
1604361600000 | 4172.63 |
1604448000000 | 4355.17 |
1604534400000 | 4376 |
1604620800000 | 4344.11 |
1604880000000 | 4333.08 |
1604966400000 | 4296.16 |
1605052800000 | 4362.55 |
1605139200000 | 4354.54 |
1605225600000 | 4377.76 |
1605484800000 | 4371.4799 |
1605571200000 | 4345.62 |
1605657600000 | 4297.74 |
1605744000000 | 4337.85 |
1605830400000 | 4358.78 |
1606089600000 | 4377.62 |
1606176000000 | 4321.99 |
1606262400000 | 4318.71 |
1606348800000 | 4344.2 |
1606435200000 | 4414.13 |
1606694400000 | 4422.12 |
1606780800000 | 4423.87 |
1606867200000 | 4397.36 |
1606953600000 | 4398.55 |
1607040000000 | 4484.5 |
1607299200000 | 4519.62 |
1607385600000 | 4538.7299 |
1607472000000 | 4503.99 |
1607558400000 | 4573.37 |
1607644800000 | 4576.17 |
1607904000000 | 4597.24 |
1607990400000 | 4611.8 |
1608076800000 | 4595.99 |
1608163200000 | 4635.09 |
1608249600000 | 4678.22 |
1608508800000 | 4720.1899 |
1608595200000 | 4787.92 |
1608681600000 | 4775.6 |
1608768000000 | 4765.29 |
1609113600000 | 4713.5 |
1609200000000 | 4681.78 |
1609286400000 | 4694.74 |
1609372800000 | 4699.75 |
1609718400000 | 4648.71 |
1609804800000 | 4693.4 |
1609891200000 | 4730.43 |
1609977600000 | 4849.26 |
1610064000000 | 4887.21 |
1610323200000 | 4922.85 |
1610409600000 | 4929.3 |
1610496000000 | 4945.63 |
1610582400000 | 5020.21 |
1610668800000 | 4991.58 |
1610928000000 | 5000.61 |
1611014400000 | 5036.89 |
1611100800000 | 5068.86 |
1611187200000 | 5019 |
1611273600000 | 5031.3 |
1611532800000 | 5084.89 |
1611619200000 | 4964.55 |
1611705600000 | 4876.66 |
1611792000000 | 4912.78 |
1611878400000 | 4865.35 |
1612137600000 | 4979.64 |
1612224000000 | 5076.65 |
1612310400000 | 5073.29 |
1612396800000 | 5121 |
1612483200000 | 5155.02 |
1612742400000 | 5213.59 |
1612828800000 | 5196.71 |
1612915200000 | 5173.37 |
1613001600000 | 5179.79 |
1613088000000 | 5217.28 |
1613347200000 | 5209.51 |
1613433600000 | 5131.47 |
1613520000000 | 5115.56 |
1613606400000 | 5025.97 |
1613692800000 | 5031.56 |
1613952000000 | 4892.15 |
1614038400000 | 4814.08 |
1614124800000 | 4854.59 |
1614211200000 | 4723.79 |
1614297600000 | 4726.25 |
1614556800000 | 4847.95 |
1614643200000 | 4785.6899 |
1614729600000 | 4647.06 |
1614816000000 | 4517.24 |
1614902400000 | 4585.57 |
1615161600000 | 4492.47 |
1615248000000 | 4592.84 |
1615334400000 | 4597.61 |
1615420800000 | 4699.85 |
1615507200000 | 4686.05 |
1615766400000 | 4723.38 |
1615852800000 | 4718.2299 |
1615939200000 | 4720.43 |
1616025600000 | 4608.07 |
1616112000000 | 4675.2299 |
1616371200000 | 4714.65 |
1616457600000 | 4631.36 |
1616544000000 | 4523.14 |
1616630400000 | 4564.43 |
1616716800000 | 4583.59 |
1616976000000 | 4536.49 |
1617062400000 | 4578.35 |
1617148800000 | 4667.46 |
1617235200000 | 4728.17 |
1617667200000 | 4721.58 |
1617753600000 | 4640.47 |
1617840000000 | 4692.56 |
1617926400000 | 4685.54 |
1618185600000 | 4655.38 |
1618272000000 | 4752.12 |
1618358400000 | 4750.59 |
1618444800000 | 4821.83 |
1618531200000 | 4796.9 |
1618790400000 | 4756.21 |
1618876800000 | 4738.83 |
1618963200000 | 4824.9799 |
1619049600000 | 4847.58 |
1619136000000 | 4873.67 |
1619395200000 | 4931.79 |
1619481600000 | 4886.84 |
1619568000000 | 4880.2 |
1619654400000 | 4844.35 |
1619740800000 | 4851.99 |
1620000000000 | 4788.87 |
1620086400000 | 4684.81 |
1620172800000 | 4658.24 |
1620259200000 | 4599.76 |
1620345600000 | 4611.22 |
1620604800000 | 4521.7299 |
1620691200000 | 4504.77 |
1620777600000 | 4475.91 |
1620864000000 | 4459.03 |
1620950400000 | 4522.6899 |
1621209600000 | 4503.7299 |
1621296000000 | 4520.62 |
1621382400000 | 4492.4799 |
1621468800000 | 4566.04 |
1621555200000 | 4577.06 |
1621814400000 | 4578.99 |
1621900800000 | 4585.93 |
1621987200000 | 4600.8 |
1622073600000 | 4624.4399 |
1622160000000 | 4648.83 |
1622419200000 | 4648.82 |
1622505600000 | 4611.01 |
1622592000000 | 4578.74 |
1622678400000 | 4589.5 |
1622764800000 | 4621.26 |
1623024000000 | 4705.37 |
1623110400000 | 4739.61 |
1623196800000 | 4774.93 |
1623283200000 | 4860.77 |
1623369600000 | 4894.85 |
1623628800000 | 4909.83 |
1623715200000 | 4852.26 |
1623801600000 | 4840.37 |
1623888000000 | 4931.5 |
1623974400000 | 4928.75 |
1624233600000 | 4941.7 |
1624320000000 | 4956.21 |
1624406400000 | 4951.64 |
1624492800000 | 4992.49 |
1624579200000 | 5012.7299 |
1624838400000 | 5028.5 |
1624924800000 | 5024.66 |
1625011200000 | 5026.68 |
1625097600000 | 5051.61 |
1625184000000 | 5051.77 |
1625443200000 | 5042.02 |
1625529600000 | 5034.01 |
1625616000000 | 5041.64 |
1625702400000 | 4998.53 |
1625788800000 | 5022.4399 |
1626048000000 | 5013.8 |
1626134400000 | 4961.7 |
1626220800000 | 4888.81 |
1626307200000 | 4854.47 |
1626393600000 | 4875.77 |
1626652800000 | 4848.92 |
1626739200000 | 4944.9 |
1626825600000 | 4972.43 |
1626912000000 | 4968.22 |
1626998400000 | 4987.13 |
1627257600000 | 4878.9 |
1627344000000 | 4822.82 |
1627430400000 | 4921.56 |
1627516800000 | 4898.54 |
1627603200000 | 4902.07 |
1627862400000 | 4908.68 |
1627948800000 | 4930.99 |
1628035200000 | 4944.76 |
1628121600000 | 4999.78 |
1628208000000 | 4962.83 |
1628467200000 | 4961.27 |
1628553600000 | 4901.76 |
1628640000000 | 4856.68 |
1628726400000 | 4881.2 |
1628812800000 | 4848.95 |
1629072000000 | 4828.39 |
1629158400000 | 4874.9399 |
1629244800000 | 4840.43 |
1629331200000 | 4799.26 |
1629417600000 | 4846.17 |
1629676800000 | 4926.55 |
1629763200000 | 4960.35 |
1629849600000 | 4972.88 |
1629936000000 | 4932.29 |
1630022400000 | 4986.88 |
1630281600000 | 5004.13 |
1630368000000 | 5028.42 |
1630454400000 | 5058.14 |
1630540800000 | 5101.75 |
1630627200000 | 5082.7 |
1630886400000 | 5104.74 |
1630972800000 | 5086.02 |
1631059200000 | 5052.3 |
1631145600000 | 5035 |
1631232000000 | 5021.61 |
1631491200000 | 4970.77 |
1631577600000 | 4979.82 |
1631664000000 | 4993.05 |
1631750400000 | 5007.1 |
1631836800000 | 5087.96 |
1632096000000 | 5001.92 |
1632182400000 | 5037.08 |
1632268800000 | 5049.32 |
1632355200000 | 5073.15 |
1632441600000 | 5011.25 |
1632700800000 | 4967.58 |
1632787200000 | 4847.8 |
1632873600000 | 4840.17 |
1632960000000 | 4866.4 |
1633046400000 | 4850.41 |
1633305600000 | 4751.25 |
1633392000000 | 4752.65 |
1633478400000 | 4732.2299 |
1633564800000 | 4781.1 |
1633651200000 | 4724.83 |
1633910400000 | 4695.31 |
1633996800000 | 4711.9 |
1634083200000 | 4731.09 |
1634169600000 | 4799.62 |
1634256000000 | 4787.37 |
1634515200000 | 4741.16 |
1634601600000 | 4780.7 |
1634688000000 | 4786.66 |
1634774400000 | 4808.81 |
1634860800000 | 4835.3 |
1635120000000 | 4853.56 |
1635206400000 | 4869.14 |
1635292800000 | 4805.68 |
1635379200000 | 4849.38 |
1635465600000 | 4885.11 |
1635724800000 | 4943.9 |
1635811200000 | 4956.4399 |
1635897600000 | 5005.62 |
1635984000000 | 5025.31 |
1636070400000 | 4961.37 |
1636329600000 | 4934.78 |
1636416000000 | 4899.14 |
1636502400000 | 4862.86 |
1636588800000 | 4884.54 |
1636675200000 | 4917.09 |
1636934400000 | 4902.18 |
1637020800000 | 4966.4 |
1637107200000 | 4940.7299 |
1637193600000 | 4870.41 |
1637280000000 | 4889.54 |
1637539200000 | 4811.51 |
1637625600000 | 4734.68 |
1637712000000 | 4792.26 |
1637798400000 | 4803.34 |
1637884800000 | 4705.8 |
1638144000000 | 4685.06 |
1638230400000 | 4669.96 |
1638316800000 | 4565.77 |
1638403200000 | 4615.62 |
1638489600000 | 4520.01 |
1638748800000 | 4525.42 |
1638835200000 | 4680.24 |
1638921600000 | 4721.29 |
1639008000000 | 4661.03 |
1639094400000 | 4600.33 |
1639353600000 | 4623.3 |
1639440000000 | 4571.13 |
1639526400000 | 4675.27 |
1639612800000 | 4602.34 |
1639699200000 | 4716.87 |
1639958400000 | 4699.72 |
1640044800000 | 4768.71 |
1640131200000 | 4797.89 |
1640217600000 | 4820.08 |
1640304000000 | 4811.32 |
1640563200000 | 4789.24 |
1640649600000 | 4769.07 |
1640736000000 | 4749.31 |
1640822400000 | 4786.49 |
1640908800000 | 4759.1899 |
1641168000000 | 4797.43 |
1641254400000 | 4649.1 |
1641340800000 | 4479.4399 |
1641427200000 | 4467.65 |
1641513600000 | 4367.86 |
1641772800000 | 4369.9 |
1641859200000 | 4410.21 |
1641945600000 | 4341.6899 |
1642032000000 | 4223.95 |
1642118400000 | 4216.83 |
1642377600000 | 4224.22 |
1642464000000 | 4103.26 |
1642550400000 | 4089.02 |
1642636800000 | 4092.39 |
1642723200000 | 4024.87 |
1642982400000 | 4055.27 |
1643068800000 | 3995.36 |
1643155200000 | 3957.55 |
1643241600000 | 3909.78 |
1643328000000 | 3997.92 |
1643587200000 | 4113.78 |
1643673600000 | 4156.18 |
1643760000000 | 4121.51 |
1643846400000 | 4023.48 |
1643932800000 | 4032.17 |
1644192000000 | 4060.43 |
1644278400000 | 4068 |
1644364800000 | 4165.4399 |
1644451200000 | 4091.54 |
1644537600000 | 4049.84 |
1644796800000 | 4018.32 |
1644883200000 | 4072.9 |
1644969600000 | 4070.26 |
1645056000000 | 3957.81 |
1645142400000 | 3930.78 |
1645401600000 | 3923.45 |
1645488000000 | 3914.52 |
1645574400000 | 3862.61 |
1645660800000 | 4015.89 |
1645747200000 | 4056.35 |
1646006400000 | 4066.3 |
1646092800000 | 4091.37 |
1646179200000 | 4115.79 |
1646265600000 | 4073.87 |
1646352000000 | 4050.53 |
1646611200000 | 3993.57 |
1646697600000 | 3945.2 |
1646784000000 | 4020.32 |
1646870400000 | 4008.18 |
1646956800000 | 3933.11 |
1647216000000 | 3871.19 |
1647302400000 | 3907.56 |
1647388800000 | 4054.43 |
1647475200000 | 4138.61 |
1647561600000 | 4218.71 |
1647820800000 | 4156.4799 |
1647907200000 | 4212.29 |
1647993600000 | 4152.47 |
1648080000000 | 4194.12 |
1648166400000 | 4171.76 |
1648425600000 | 4186.91 |
1648512000000 | 4261.45 |
1648598400000 | 4219.46 |
1648684800000 | 4193.07 |
1648771200000 | 4309.4799 |
1649030400000 | 4362.68 |
1649116800000 | 4357.88 |
1649203200000 | 4342.16 |
1649289600000 | 4360.72 |
1649376000000 | 4343.78 |
1649635200000 | 4215.2 |
1649721600000 | 4196.28 |
1649808000000 | 4259.04 |
1649894400000 | 4243.53 |
1650326400000 | 4199.26 |
1650412800000 | 4191.34 |
1650499200000 | 4110.74 |
1650585600000 | 4022.54 |
1650844800000 | 4052.36 |
1650931200000 | 3933.16 |
1651017600000 | 3950.27 |
1651104000000 | 3966.41 |
1651190400000 | 3904.25 |
1651449600000 | 3947.06 |
1651536000000 | 3934.26 |
1651622400000 | 3968.45 |
1651708800000 | 3850.86 |
1651795200000 | 3713.64 |
1652054400000 | 3517.49 |
1652140800000 | 3606.53 |
1652227200000 | 3540.09 |
1652313600000 | 3612.57 |
1652400000000 | 3749.56 |
1652659200000 | 3742.43 |
1652745600000 | 3786.82 |
1652832000000 | 3696.55 |
1652918400000 | 3698.62 |
1653004800000 | 3754.7 |
1653264000000 | 3730.49 |
1653350400000 | 3637.91 |
1653436800000 | 3656.41 |
1653523200000 | 3673.01 |
1653609600000 | 3774.19 |
1653868800000 | 3774.32 |
1653955200000 | 3731.35 |
1654041600000 | 3690.26 |
1654128000000 | 3741.43 |
1654214400000 | 3746.92 |
1654473600000 | 3726.91 |
1654560000000 | 3793.28 |
1654646400000 | 3798.69 |
1654732800000 | 3735.73 |
1654819200000 | 3661.41 |
1655078400000 | 3550 |
1655164800000 | 3524.05 |
1655251200000 | 3588.28 |
1655337600000 | 3477.6 |
1655424000000 | 3568.11 |
1655683200000 | 3546.77 |
1655769600000 | 3608.86 |
1655856000000 | 3647.4 |
1655942400000 | 3795.21 |
1656028800000 | 3886.77 |
1656288000000 | 3881.09 |
1656374400000 | 3827.3 |
1656460800000 | 3841.63 |
1656547200000 | 3819.37 |
1656633600000 | 3905 |
1656892800000 | 3911.24 |
1656979200000 | 4052.93 |
1657065600000 | 4099.5 |
1657152000000 | 4189.83 |
1657238400000 | 4196.9 |
1657497600000 | 4161.47 |
1657584000000 | 4129.56 |
1657670400000 | 4110.89 |
1657756800000 | 4102.88 |
1657843200000 | 4133.79 |
1658102400000 | 4021.54 |
1658188800000 | 4104.52 |
1658275200000 | 4148.47 |
1658361600000 | 4216.1899 |
1658448000000 | 4126.39 |
1658707200000 | 4119.91 |
1658793600000 | 4156.59 |
1658880000000 | 4222.09 |
1658966400000 | 4237.46 |
1659052800000 | 4194.09 |
1659312000000 | 4152.33 |
1659398400000 | 4192.14 |
1659484800000 | 4273.1 |
1659571200000 | 4292.35 |
1659657600000 | 4348.6899 |
1659916800000 | 4362.07 |
1660003200000 | 4281.9 |
1660089600000 | 4330.84 |
1660176000000 | 4314.12 |
1660262400000 | 4389.64 |
1660521600000 | 4437.8 |
1660608000000 | 4379.13 |
1660694400000 | 4313.6 |
1660780800000 | 4296.65 |
1660867200000 | 4274.85 |
1661126400000 | 4234.37 |
1661212800000 | 4202.17 |
1661299200000 | 4254.83 |
1661385600000 | 4311.87 |
1661472000000 | 4153.56 |
1661731200000 | 4098.28 |
1661817600000 | 4065.13 |
1661904000000 | 4046.7 |
1661990400000 | 4091.29 |
1662076800000 | 4027.84 |
1662336000000 | 4050.23 |
1662422400000 | 4021.34 |
1662508800000 | 4091.67 |
1662595200000 | 4184.95 |
1662681600000 | 4207.16 |
1662940800000 | 4207.15 |
1663027200000 | 4103.08 |
1663113600000 | 4107.11 |
1663200000000 | 4102.31 |
1663286400000 | 4014.35 |
1663545600000 | 3978.31 |
1663632000000 | 3960.1 |
1663718400000 | 3924.54 |
1663804800000 | 3863.69 |
1663891200000 | 3851.65 |
1664150400000 | 3818.76 |
1664236800000 | 3857.34 |
1664323200000 | 3994.04 |
1664409600000 | 3906.23 |
1664496000000 | 3893.86 |
1664755200000 | 3936.27 |
1664841600000 | 4014.63 |
1664928000000 | 4047.2 |
1665014400000 | 4044.49 |
1665100800000 | 3939.45 |
1665360000000 | 3901.42 |
1665446400000 | 3889.26 |
1665532800000 | 3896.85 |
1665619200000 | 3948.44 |
1665705600000 | 3908.98 |
1665964800000 | 3981.33 |
1666051200000 | 4013.68 |
1666137600000 | 3907.75 |
1666224000000 | 3856.65 |
1666310400000 | 3928.28 |
1666569600000 | 3908.18 |
1666656000000 | 3993.76 |
1666742400000 | 4032.72 |
1666828800000 | 4001.59 |
1666915200000 | 4079.04 |
1667174400000 | 4096.7299 |
1667260800000 | 4137.39 |
1667347200000 | 4080.33 |
1667433600000 | 4083.43 |
1667520000000 | 4031.36 |
1667779200000 | 4013.63 |
1667865600000 | 4009.99 |
1667952000000 | 3986.42 |
1668038400000 | 4129.7 |
1668124800000 | 4144.49 |
1668384000000 | 4117.47 |
1668470400000 | 4153.31 |
1668556800000 | 4069.17 |
1668643200000 | 4049.09 |
1668729600000 | 4058.35 |
1668988800000 | 4078.06 |
1669075200000 | 4089.02 |
1669161600000 | 4075.21 |
1669248000000 | 4086.53 |
1669334400000 | 4083.91 |
1669593600000 | 4042.94 |
1669680000000 | 4044.42 |
1669766400000 | 4178.99 |
1669852800000 | 4151.3 |
1669939200000 | 4172.51 |
1670198400000 | 4088.41 |
1670284800000 | 4004.6 |
1670371200000 | 3997.54 |
1670457600000 | 4021.88 |
1670544000000 | 3978.84 |
1670803200000 | 4015.57 |
1670889600000 | 4029.87 |
1670976000000 | 4034.61 |
1671062400000 | 3940.49 |
1671148800000 | 3915.25 |
1671408000000 | 3868.9 |
1671494400000 | 3865.8 |
1671580800000 | 3934.34 |
1671667200000 | 3939.2 |
1671753600000 | 3885.26 |
1672099200000 | 3831.62 |
1672185600000 | 3817.94 |
1672272000000 | 3883.6 |
1672358400000 | 3874.26 |
1672617600000 | 3875.65 |
1672704000000 | 3890.44 |
1672790400000 | 3917.73 |
1672876800000 | 3952.88 |
1672963200000 | 3944.55 |
1673222400000 | 3880.33 |
1673308800000 | 3935.5 |
1673395200000 | 3960.1 |
1673481600000 | 3968.9 |
1673568000000 | 3997.49 |
1673827200000 | 4009.89 |
1673913600000 | 4001.92 |
1674000000000 | 3974.93 |
1674086400000 | 3953.61 |
1674172800000 | 3978.72 |
1674432000000 | 3996.54 |
1674518400000 | 3974.87 |
1674604800000 | 3960.07 |
1674691200000 | 3992.45 |
1674777600000 | 3999.96 |
1675036800000 | 3929.35 |
1675123200000 | 3958.62 |
1675209600000 | 3978.95 |
1675296000000 | 4038.89 |
1675382400000 | 4031.41 |
1675641600000 | 4021.45 |
1675728000000 | 4072.06 |
1675814400000 | 4022.91 |
1675900800000 | 3970.32 |
1675987200000 | 3975.84 |
1676246400000 | 3990.57 |
1676332800000 | 3979.43 |
1676419200000 | 3990.6 |
1676505600000 | 3977.25 |
1676592000000 | 3989.95 |
1676851200000 | 3994.73 |
1676937600000 | 3897.79 |
1677024000000 | 3904.51 |
1677110400000 | 3906.71 |
1677196800000 | 3874.19 |
1677456000000 | 3858.87 |
1677542400000 | 3860.07 |
1677628800000 | 3847.71 |
1677715200000 | 3890.74 |
1677801600000 | 3960.32 |
1678060800000 | 3894.36 |
1678147200000 | 3883.23 |
1678233600000 | 3865.41 |
1678320000000 | 3812.27 |
1678406400000 | 3691.66 |
1678665600000 | 3735.49 |
1678752000000 | 3790.4 |
1678838400000 | 3831.52 |
1678924800000 | 3832.54 |
1679011200000 | 3766.09 |
1679270400000 | 3760.42 |
1679356800000 | 3778.08 |
1679443200000 | 3706.27 |
1679529600000 | 3681.87 |
1679616000000 | 3744.37 |
1679875200000 | 3765.91 |
1679961600000 | 3724.95 |
1680048000000 | 3767.49 |
1680134400000 | 3737.43 |
1680220800000 | 3800.92 |
1680480000000 | 3785.43 |
1680566400000 | 3760.93 |
1680652800000 | 3794.2 |
1680739200000 | 3823.52 |
1681171200000 | 3861.81 |
1681257600000 | 3837.3 |
1681344000000 | 3888.16 |
1681430400000 | 3873.62 |
1681689600000 | 3924.64 |
1681776000000 | 3875.39 |
1681862400000 | 3899.22 |
1681948800000 | 3852 |
1682035200000 | 3897.49 |
1682294400000 | 3873.09 |
1682380800000 | 3824 |
1682467200000 | 3771.95 |
1682553600000 | 3778.23 |
1682640000000 | 3806.17 |
1682899200000 | 3848.17 |
1682985600000 | 3811.48 |
1683072000000 | 3843.03 |
1683158400000 | 3873.07 |
1683244800000 | 3905.62 |
1683504000000 | 3881.29 |
1683590400000 | 3889.41 |
1683676800000 | 3910.66 |
1683763200000 | 3915.92 |
1683849600000 | 3920.08 |
1684108800000 | 3978.64 |
1684195200000 | 3928.45 |
1684281600000 | 3945.09 |
1684368000000 | 3959.94 |
1684454400000 | 3992.09 |
1684713600000 | 4032.87 |
1684800000000 | 4012.51 |
1684886400000 | 3954.67 |
1684972800000 | 3901.28 |
1685059200000 | 3919.88 |
1685318400000 | 3918.74 |
1685404800000 | 3883.12 |
1685491200000 | 3906.72 |
1685577600000 | 3930.31 |
1685664000000 | 3993.08 |
1685923200000 | 4005.73 |
1686009600000 | 4007.58 |
1686096000000 | 3988.81 |
1686182400000 | 3965.59 |
1686268800000 | 3961.31 |
1686528000000 | 4006.32 |
1686614400000 | 4018.03 |
1686700800000 | 3973.02 |
1686787200000 | 3964.45 |
1686873600000 | 3965.17 |
1687132800000 | 3935.03 |
1687219200000 | 3933.04 |
1687305600000 | 3883.63 |
1687392000000 | 3883.81 |
1687478400000 | 3868.46 |
1687737600000 | 3826.22 |
1687824000000 | 3777.51 |
1687910400000 | 3817.21 |
1687996800000 | 3825.32 |
1688083200000 | 3850.2 |
1688342400000 | 3836.72 |
1688428800000 | 3847.64 |
1688515200000 | 3845.76 |
1688601600000 | 3799.64 |
1688688000000 | 3766.58 |
1688947200000 | 3804.17 |
1689033600000 | 3814.82 |
1689120000000 | 3813.64 |
1689206400000 | 3805.33 |
1689292800000 | 3801.7 |
1689552000000 | 3826.03 |
1689638400000 | 3834.22 |
1689724800000 | 3871.52 |
1689811200000 | 3870.5 |
1689897600000 | 3919.49 |
1690156800000 | 3896.48 |
1690243200000 | 3905.91 |
1690329600000 | 3898.75 |
1690416000000 | 3897.51 |
1690502400000 | 3913.75 |
1690761600000 | 3909.85 |
1690848000000 | 3890.96 |
1690934400000 | 3850.77 |
1691020800000 | 3821.39 |
1691107200000 | 3800.78 |
1691366400000 | 3768.85 |
1691452800000 | 3774.35 |
1691539200000 | 3760.94 |
1691625600000 | 3768.16 |
1691712000000 | 3770.57 |
1691971200000 | 3797.88 |
1692057600000 | 3779.84 |
1692144000000 | 3723.48 |
1692230400000 | 3695.34 |
1692316800000 | 3689.74 |
1692576000000 | 3701.48 |
1692662400000 | 3723.44 |
1692748800000 | 3744.23 |
1692835200000 | 3716.63 |
1692921600000 | 3754.62 |
1693180800000 | 3750.67 |
1693267200000 | 3801.51 |
1693353600000 | 3795.87 |
1693440000000 | 3797.19 |
1693526400000 | 3828.42 |
1693785600000 | 3833.18 |
1693872000000 | 3790.32 |
1693958400000 | 3782.2 |
1694044800000 | 3750 |
1694131200000 | 3723 |
1694390400000 | 3734.63 |
1694476800000 | 3730.96 |
1694563200000 | 3721.38 |
1694649600000 | 3761.79 |
1694736000000 | 3734.56 |
1694995200000 | 3682.38 |
1695081600000 | 3668.34 |
1695168000000 | 3645.81 |
1695254400000 | 3585.71 |
1695340800000 | 3575.04 |
1695600000000 | 3587.24 |
1695686400000 | 3572.83 |
1695772800000 | 3608.39 |
1695859200000 | 3597.08 |
1695945600000 | 3577.06 |
1696204800000 | 3565.73 |
1696291200000 | 3540.06 |
1696377600000 | 3529.97 |
1696464000000 | 3551.69 |
1696550400000 | 3569.98 |
1696809600000 | 3558.23 |
1696896000000 | 3585.69 |
1696982400000 | 3554.36 |
1697068800000 | 3501.03 |
1697155200000 | 3506.18 |
1697414400000 | 3509.97 |
1697500800000 | 3502.23 |
1697587200000 | 3442.55 |
1697673600000 | 3384.99 |
1697760000000 | 3361.75 |
1698019200000 | 3315.21 |
1698105600000 | 3366.92 |
1698192000000 | 3294.61 |
1698278400000 | 3280.81 |
1698364800000 | 3228.14 |
1698624000000 | 3218.07 |
1698710400000 | 3254.03 |
1698796800000 | 3295.5 |
1698883200000 | 3312.35 |
1698969600000 | 3383.49 |
1699228800000 | 3375.08 |
1699315200000 | 3395.08 |
1699401600000 | 3359.95 |
1699488000000 | 3303.18 |
1699574400000 | 3301.91 |
1699833600000 | 3313.2199 |
1699920000000 | 3381.56 |
1700006400000 | 3410.41 |
1700092800000 | 3392.71 |
1700179200000 | 3415.88 |
1700438400000 | 3428.53 |
1700524800000 | 3426.28 |
1700611200000 | 3467.48 |
1700697600000 | 3461.35 |
1700784000000 | 3464.27 |
1701043200000 | 3448.78 |
1701129600000 | 3413.66 |
1701216000000 | 3438.03 |
1701302400000 | 3491.63 |
1701388800000 | 3560.03 |
1701648000000 | 3576.47 |
1701734400000 | 3555.82 |
1701820800000 | 3578.96 |
1701907200000 | 3585.58 |
1701993600000 | 3589.81 |
1702252800000 | 3611.37 |
1702339200000 | 3624.91 |
1702425600000 | 3711.31 |
1702512000000 | 3716.87 |
1702598400000 | 3716.05 |
1702857600000 | 3697.85 |
1702944000000 | 3743.76 |
1703030400000 | 3668.18 |
1703116800000 | 3713.71 |
1703203200000 | 3777.59 |
1703635200000 | 3801.93 |
1703721600000 | 3818.23 |
1703808000000 | 3806.29 |
1704153600000 | 3860.36 |
1704240000000 | 3790.38 |
1704326400000 | 3786.06 |
1704412800000 | 3768.92 |
1704672000000 | 3834.17 |
1704758400000 | 3860.04 |
1704844800000 | 3834.54 |
1704931200000 | 3807.34 |
1705017600000 | 3792.62 |
1705276800000 | 3785.37 |
1705363200000 | 3778.54 |
1705449600000 | 3743.07 |
1705536000000 | 3745.89 |
1705622400000 | 3745.12 |
1705881600000 | 3785.43 |
1705968000000 | 3800.68 |
1706054400000 | 3752.26 |
1706140800000 | 3780.78 |
1706227200000 | 3794.33 |
1706486400000 | 3858.24 |
1706572800000 | 3820.69 |
1706659200000 | 3781.96 |
1706745600000 | 3821.69 |
1706832000000 | 3814.52 |
1707091200000 | 3842.86 |
1707177600000 | 3892.49 |
1707264000000 | 3848.53 |
1707350400000 | 3858.9 |
1707436800000 | 3863.5 |
1707696000000 | 3895.31 |
1707782400000 | 3838.75 |
1707868800000 | 3891.09 |
1707955200000 | 3919.89 |
1708041600000 | 3918.69 |
1708300800000 | 3920.83 |
1708387200000 | 3883.98 |
1708473600000 | 3879.75 |
1708560000000 | 3919.71 |
1708646400000 | 3933.02 |
1708905600000 | 3940.87 |
1708992000000 | 3980.65 |
1709078400000 | 3964.81 |
1709164800000 | 3936.26 |
1709251200000 | 3980.79 |
1709510400000 | 3951.54 |
1709596800000 | 3918.95 |
1709683200000 | 3935.35 |
1709769600000 | 3974.34 |
1709856000000 | 3976.65 |
1710115200000 | 3971.11 |
1710201600000 | 3969.38 |
1710288000000 | 3947.53 |
1710374400000 | 3923.83 |
1710460800000 | 3904.34 |
1710720000000 | 3910.89 |
1710806400000 | 3937.51 |
1710892800000 | 3948.29 |
1710979200000 | 3978.49 |
1711065600000 | 3968.94 |
1711324800000 | 3943.88 |
1711411200000 | 3948.82 |
1711497600000 | 3999.03 |
1711584000000 | 4014.15 |
1712016000000 | 3927.95 |
1712102400000 | 3901.27 |
1712188800000 | 3852.04 |
1712275200000 | 3879.6 |
1712534400000 | 3884.78 |
1712620800000 | 3922.67 |
1712707200000 | 3901.76 |
1712793600000 | 3908.18 |
1712880000000 | 3870.31 |
1713139200000 | 3822.06 |
1713225600000 | 3792.04 |
1713312000000 | 3754.3 |
1713398400000 | 3715.43 |
1713484800000 | 3700.27 |
1713744000000 | 3752.1 |
1713830400000 | 3803.69 |
1713916800000 | 3803 |
1714003200000 | 3747.46 |
1714089600000 | 3775.05 |
1714348800000 | 3809.97 |
1714435200000 | 3792.95 |
1714521600000 | 3835.17 |
1714608000000 | 3857.24 |
1714694400000 | 3873.78 |
1714953600000 | 3876.41 |
1715040000000 | 3893.01 |
1715126400000 | 3869.85 |
1715212800000 | 3875.97 |
1715299200000 | 3886.54 |
1715558400000 | 3884.42 |
1715644800000 | 3913.93 |
1715731200000 | 3961.77 |
1715817600000 | 3954.42 |
1715904000000 | 3930.77 |
1716163200000 | 3940.53 |
1716249600000 | 3920.07 |
1716336000000 | 3937.73 |
1716422400000 | 3888.12 |
1716508800000 | 3879.6 |
1716768000000 | 3882.39 |
1716854400000 | 3840.68 |
1716940800000 | 3807.39 |
1717027200000 | 3805.64 |
1717113600000 | 3819.84 |
1717372800000 | 3838.62 |
1717459200000 | 3830.15 |
1717545600000 | 3887.77 |
1717632000000 | 3880.31 |
1717718400000 | 3883.75 |
1717977600000 | 3899.41 |
1718064000000 | 3887.11 |
1718150400000 | 3868.21 |
1718236800000 | 3860.19 |
1718323200000 | 3863.02 |
1718582400000 | 3832.32 |
1718668800000 | 3828.08 |
1718755200000 | 3816.17 |
1718841600000 | 3836.35 |
1718928000000 | 3894 |
1719187200000 | 3899.09 |
1719273600000 | 3899.16 |
1719360000000 | 3885.66 |
1719446400000 | 3872.68 |
1719532800000 | 3857.84 |
1719792000000 | 3834.84 |
1719878400000 | 3813.57 |
1719964800000 | 3789.48 |
1720051200000 | 3794.54 |
1720137600000 | 3816.4 |
1720396800000 | 3819.81 |
1720483200000 | 3838.78 |
1720569600000 | 3877.01 |
1720656000000 | 3947.09 |
1720742400000 | 3967.99 |
1721001600000 | 3958.08 |
1721088000000 | 4036.35 |
1721174400000 | 4010.52 |
1721260800000 | 3944.67 |
1721347200000 | 3944.19 |
1721606400000 | 4001.74 |
1721692800000 | 4013.69 |
1721779200000 | 4027.42 |
1721865600000 | 4029.57 |
1721952000000 | 4055 |
1722211200000 | 4059.59 |
1722297600000 | 4072.56 |
1722384000000 | 4074.96 |
1722470400000 | 4092.99 |
1722556800000 | 3984.83 |
1722816000000 | 3852.84 |
1722902400000 | 3909.94 |
1722988800000 | 3889.85 |
1723075200000 | 3959.22 |
1723161600000 | 3955.72 |
1723420800000 | 3941.52 |
1723507200000 | 3972.87 |
1723593600000 | 3934.46 |
1723680000000 | 4004.11 |
1723766400000 | 4011.82 |
1724025600000 | 4039.72 |
1724112000000 | 4009.76 |
1724198400000 | 4034.38 |
1724284800000 | 4024.51 |
1724371200000 | 4035.52 |
1724630400000 | 4032.5 |
1724716800000 | 4034.88 |
1724803200000 | 4039.18 |
1724889600000 | 4072.34 |
1724976000000 | 4083.75 |
1725235200000 | 4065.33 |
1725321600000 | 4028.07 |
1725408000000 | 3995.6 |
1725494400000 | 3990.88 |
1725580800000 | 3955.59 |
1725840000000 | 4011.06 |
1725926400000 | 4028.44 |
1726012800000 | 4040.05 |
1726099200000 | 4034.02 |
1726185600000 | 4064.1 |
1726444800000 | 4070.56 |
1726531200000 | 4060.32 |
1726617600000 | 4061.04 |
1726704000000 | 4097.9 |
1726790400000 | 4062.44 |
1727049600000 | 4035.02 |
1727136000000 | 4020.88 |
1727222400000 | 3961.82 |
1727308800000 | 4001.52 |
1727395200000 | 4015.46 |
1727654400000 | 4032.72 |
1727740800000 | 4033.26 |
1727827200000 | 4041.5 |
1727913600000 | 4004.28 |
1728000000000 | 4040.82 |
1728259200000 | 4012.57 |
1728345600000 | 4016.55 |
1728432000000 | 4029.98 |
1728518400000 | 4032.44 |
1728604800000 | 4073 |
1728864000000 | 4096.92 |
1728950400000 | 4106.75 |
1729036800000 | 4098.54 |
1729123200000 | 4108.4799 |
1729209600000 | 4135.6899 |
1729468800000 | 4099.9399 |
1729555200000 | 4084.86 |
1729641600000 | 4079.79 |
1729728000000 | 4050.74 |
1729814400000 | 4027.11 |
1730073600000 | 4059.7 |
1730160000000 | 4065.3 |
1730246400000 | 4054.27 |
1730332800000 | 4015.28 |
STOXX Global Breakthrough Healthcare | STOXX Global Total Market | |
---|---|---|
2017 | 18.84816695244 | 6.7219769921522 |
2018 | 2.516996736295 | -7.2486524530573 |
2019 | 14.749268340082 | 26.144420895015 |
2020 | 39.679807510683 | 4.4948749497901 |
2021 | 1.2746145943469 | 26.655419046193 |
2022 | -18.789386760018 | -14.839312284413 |
2023 | -1.781566405019 | 16.506979571682 |
2024 | 6.6455483393115 | 18.916921809592 |
Methodology
The parent index of the STOXX Global Breakthrough Healthcare 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 breakthrough healthcare 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 |
---|---|---|---|---|
Price EUR | CH0325904420 | IXBRHLTE | .IXBRHLTE | |
Net Return EUR | CH0325904412 | IXBRHLTT | .IXBRHLTT | |
Gross Return EUR | CH0325904404 | IXBRHLTG | .IXBRHLTG | |
Net Return USD | CH0325904446 | IXBRHLTU | IXBRHLTU INDEX | .IXBRHLTU |
Gross Return USD | CH0325904438 | IXBRHLTS | IXBRHLTS INDEX | .IXBRHLTS |
Price USD | CH0325904453 | IXBRHLTK | IXBRHLTK INDEX | .IXBRHLTK |
Net Return GBP | CH1213360238 | IXBRHLTN | IXBRHLTN INDEX | .IXBRHLTN |
Gross Return GBP | CH1213360246 | IXBRHLTR | .IXBRHLTR | |
Price GBP | CH1213360253 | IXBRHLTP | .IXBRHLTP |
Quick Facts
Weighting | Adjusted Equal-weighted |
Cap Factor | None |
No. of components | Min. 80 |
Review frequency | Anuual in June |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:00:00 |
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 | 2.306% |
Gilead Sciences Inc. | Health Care | USA | 2.025% |
UCB | Health Care | Belgium | 2.015% |
Bristol-Myers Squibb Co. | Health Care | USA | 1.918% |
Illumina Inc. | Health Care | USA | 1.894% |
ABBVIE | Health Care | USA | 1.798% |
INSULET | Health Care | USA | 1.782% |
Intuitive Surgical Inc. | Health Care | USA | 1.780% |
SAMSUNG BIOLOGICS | Health Care | South Korea | 1.702% |
LONZA | Health Care | Switzerland | 1.655% |
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 Breakthrough Healthcare
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.