Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Index Description
The iSTOXX Global ESG Select 50 Risk Control 10% RV indices are designed to control the risk profile of the underlying iSTOXX Global ESG Select 50 Indices. The STOXX Risk Control indices reflect a 10% target volatility strategy. This strategy involves a shift between a risk-free money market investment and a risky portfolio. The allocations of each STOXX Risk Control Indices are determined on the basis of the realized volatility of the underlying index.
Key facts
- Provides steady returns with a much lower level of volatility than the underlying index.
- Based on very liquid instruments: money market and underlying index.
- Offers full participation in less risky, booming equity markets while at the same time protecting investors when markets become turbulent.
- Improved risk-return profiles for bull and bear markets.
- Reacts immediately to changes in the prevailing market environment due to daily observation of volatility trigger levels.
Descriptive Statistics
Index | Market Cap (USD ) | Components (USD ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | 3.5 | 2.6 | 5.9 | 1.8 | 4.0 | N/A | N/A | 6.0 | 0.6 | 0.8 |
iSTOXX Global ESG Select 50 | 4.7 | 2.4 | 6.7 | 2.5 | 28.2 | N/A | N/A | 6.7 | 0.8 | 5.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | 10.0 | 10.3 | 10.4 | N/A | N/A | 0.2 | -0.1 | 0.0 |
iSTOXX Global ESG Select 50 | N/A | N/A | 13.5 | 16.6 | 21.6 | N/A | N/A | 0.2 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 2.6 | 2.5 | 3.8 | 7.1 | 13.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 0.8 | 0.8 | 0.7 | 0.6 | 0.4 | -4.6 | 0.1 | -0.3 | -0.2 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Total Return - P), all data as of July 31, 2024
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
iSTOXX Global ESG Select 50 Risk Control 10% RV | |
---|---|
1090368000000 | 100 |
1090454400000 | 99.16258 |
1090540800000 | 97.6779 |
1090800000000 | 97.6054 |
1090886400000 | 97.4966 |
1090972800000 | 97.58087 |
1091059200000 | 98.34513 |
1091145600000 | 98.74536 |
1091404800000 | 99.1286 |
1091491200000 | 99.69001 |
1091577600000 | 98.87516 |
1091664000000 | 98.33121 |
1091750400000 | 98.60154 |
1092009600000 | 97.94545 |
1092096000000 | 99.00147 |
1092182400000 | 98.05021 |
1092268800000 | 98.00764 |
1092355200000 | 98.71514 |
1092614400000 | 99.27502 |
1092700800000 | 99.22203 |
1092787200000 | 99.48963 |
1092873600000 | 100.2861 |
1092960000000 | 100.39096 |
1093219200000 | 100.3452 |
1093305600000 | 99.83795 |
1093392000000 | 99.84997 |
1093478400000 | 100.3256 |
1093564800000 | 100.52143 |
1093824000000 | 100.17112 |
1093910400000 | 100.87559 |
1093996800000 | 101.78159 |
1094083200000 | 101.92777 |
1094169600000 | 101.51163 |
1094428800000 | 101.91216 |
1094515200000 | 102.14608 |
1094601600000 | 102.27785 |
1094688000000 | 101.98962 |
1094774400000 | 103.31403 |
1095033600000 | 103.39732 |
1095120000000 | 103.90976 |
1095206400000 | 101.94821 |
1095292800000 | 102.97089 |
1095379200000 | 103.64899 |
1095638400000 | 103.05735 |
1095724800000 | 104.23996 |
1095811200000 | 103.88626 |
1095897600000 | 104.07479 |
1095984000000 | 104.02651 |
1096243200000 | 103.6478 |
1096329600000 | 104.59329 |
1096416000000 | 105.3253 |
1096502400000 | 106.23017 |
1096588800000 | 107.67378 |
1096848000000 | 107.18956 |
1096934400000 | 107.83158 |
1097020800000 | 107.8084 |
1097107200000 | 107.40522 |
1097193600000 | 108.29545 |
1097452800000 | 108.08947 |
1097539200000 | 107.1999 |
1097625600000 | 107.04509 |
1097712000000 | 107.92051 |
1097798400000 | 108.79077 |
1098057600000 | 108.28279 |
1098144000000 | 109.13665 |
1098230400000 | 109.4195 |
1098316800000 | 109.93485 |
1098403200000 | 110.13493 |
1098662400000 | 110.16799 |
1098748800000 | 110.69539 |
1098835200000 | 111.83275 |
1098921600000 | 112.18409 |
1099008000000 | 112.52562 |
1099267200000 | 113.776 |
1099353600000 | 113.81301 |
1099440000000 | 115.45908 |
1099526400000 | 116.14993 |
1099612800000 | 116.62046 |
1099872000000 | 116.59514 |
1099958400000 | 116.32787 |
1100044800000 | 116.53961 |
1100131200000 | 117.39177 |
1100217600000 | 118.06694 |
1100476800000 | 118.22951 |
1100563200000 | 118.06267 |
1100649600000 | 119.06944 |
1100736000000 | 118.49132 |
1100822400000 | 118.44951 |
1101081600000 | 118.143 |
1101168000000 | 118.79888 |
1101254400000 | 119.59916 |
1101340800000 | 121.11598 |
1101427200000 | 121.40011 |
1101686400000 | 121.22992 |
1101772800000 | 120.70122 |
1101859200000 | 122.08401 |
1101945600000 | 122.1086 |
1102032000000 | 122.95756 |
1102291200000 | 123.06782 |
1102377600000 | 123.4106 |
1102464000000 | 121.21438 |
1102550400000 | 120.64977 |
1102636800000 | 120.95871 |
1102896000000 | 122.05287 |
1102982400000 | 121.9704 |
1103068800000 | 123.6199 |
1103155200000 | 122.85624 |
1103241600000 | 122.22391 |
1103500800000 | 123.99676 |
1103587200000 | 123.63764 |
1103673600000 | 124.30924 |
1103760000000 | 125.11303 |
1103846400000 | 125.31423 |
1104105600000 | 126.28027 |
1104192000000 | 126.26026 |
1104278400000 | 125.8331 |
1104364800000 | 126.54032 |
1104451200000 | 126.60361 |
1104710400000 | 125.80358 |
1104796800000 | 124.79554 |
1104883200000 | 123.84548 |
1104969600000 | 122.92055 |
1105056000000 | 122.63683 |
1105315200000 | 123.04509 |
1105401600000 | 122.88489 |
1105488000000 | 123.50889 |
1105574400000 | 123.08267 |
1105660800000 | 122.42448 |
1105920000000 | 122.68882 |
1106006400000 | 122.29763 |
1106092800000 | 122.37943 |
1106179200000 | 121.18845 |
1106265600000 | 121.58747 |
1106524800000 | 121.70592 |
1106611200000 | 121.45143 |
1106697600000 | 122.89974 |
1106784000000 | 123.03432 |
1106870400000 | 122.26653 |
1107129600000 | 123.50383 |
1107216000000 | 124.01673 |
1107302400000 | 124.56726 |
1107388800000 | 123.76455 |
1107475200000 | 124.39123 |
1107734400000 | 124.24048 |
1107820800000 | 123.60646 |
1107907200000 | 123.99589 |
1107993600000 | 125.706 |
1108080000000 | 126.27881 |
1108339200000 | 127.19587 |
1108425600000 | 127.65494 |
1108512000000 | 127.22159 |
1108598400000 | 128.12641 |
1108684800000 | 127.906 |
1108944000000 | 127.18842 |
1109030400000 | 127.58993 |
1109116800000 | 126.43568 |
1109203200000 | 126.23532 |
1109289600000 | 128.01535 |
1109548800000 | 128.97495 |
1109635200000 | 128.67152 |
1109721600000 | 127.67859 |
1109808000000 | 127.91803 |
1109894400000 | 130.25783 |
1110153600000 | 129.95332 |
1110240000000 | 130.86957 |
1110326400000 | 130.33518 |
1110412800000 | 130.08077 |
1110499200000 | 130.40795 |
1110758400000 | 129.8161 |
1110844800000 | 130.21112 |
1110931200000 | 129.89291 |
1111017600000 | 129.75917 |
1111104000000 | 128.9068 |
1111363200000 | 127.68074 |
1111449600000 | 127.77436 |
1111536000000 | 125.51205 |
1111622400000 | 125.70521 |
1112054400000 | 125.17005 |
1112140800000 | 125.59553 |
1112227200000 | 125.9723 |
1112313600000 | 125.95159 |
1112572800000 | 124.40311 |
1112659200000 | 125.49852 |
1112745600000 | 125.82242 |
1112832000000 | 126.53875 |
1112918400000 | 126.419 |
1113177600000 | 127.07775 |
1113264000000 | 126.6022 |
1113350400000 | 127.09224 |
1113436800000 | 125.80244 |
1113523200000 | 125.04656 |
1113782400000 | 123.51722 |
1113868800000 | 124.22564 |
1113955200000 | 124.09798 |
1114041600000 | 124.51499 |
1114128000000 | 124.89533 |
1114387200000 | 124.50422 |
1114473600000 | 123.71477 |
1114560000000 | 123.03616 |
1114646400000 | 122.6283 |
1114732800000 | 122.96775 |
1114992000000 | 122.85552 |
1115078400000 | 123.59204 |
1115164800000 | 124.49607 |
1115251200000 | 124.7822 |
1115337600000 | 124.42466 |
1115596800000 | 124.20446 |
1115683200000 | 123.63591 |
1115769600000 | 123.07235 |
1115856000000 | 122.64348 |
1115942400000 | 121.78175 |
1116201600000 | 121.23609 |
1116288000000 | 121.2829 |
1116374400000 | 123.09386 |
1116460800000 | 123.82405 |
1116547200000 | 123.32618 |
1116806400000 | 123.98276 |
1116892800000 | 123.65615 |
1116979200000 | 123.09169 |
1117065600000 | 122.70183 |
1117152000000 | 122.79564 |
1117411200000 | 122.62283 |
1117497600000 | 120.95903 |
1117584000000 | 121.57167 |
1117670400000 | 121.36988 |
1117756800000 | 121.22694 |
1118016000000 | 121.05636 |
1118102400000 | 122.26994 |
1118188800000 | 122.76934 |
1118275200000 | 121.36474 |
1118361600000 | 121.16955 |
1118620800000 | 120.7981 |
1118707200000 | 121.26857 |
1118793600000 | 121.80588 |
1118880000000 | 122.08298 |
1118966400000 | 123.51311 |
1119225600000 | 122.34591 |
1119312000000 | 122.55609 |
1119398400000 | 123.16846 |
1119484800000 | 122.73226 |
1119571200000 | 121.80551 |
1119830400000 | 121.18462 |
1119916800000 | 121.80398 |
1120003200000 | 122.27416 |
1120089600000 | 122.91743 |
1120176000000 | 122.25416 |
1120435200000 | 121.59326 |
1120521600000 | 120.83524 |
1120608000000 | 121.06911 |
1120694400000 | 119.18271 |
1120780800000 | 120.71131 |
1121040000000 | 122.63857 |
1121126400000 | 123.79118 |
1121212800000 | 123.02195 |
1121299200000 | 123.3817 |
1121385600000 | 123.06817 |
1121644800000 | 123.14772 |
1121731200000 | 122.99105 |
1121817600000 | 123.02169 |
1121904000000 | 124.24893 |
1121990400000 | 124.48424 |
1122249600000 | 124.30533 |
1122336000000 | 124.3892 |
1122422400000 | 125.0148 |
1122508800000 | 125.46981 |
1122595200000 | 125.96157 |
1122854400000 | 126.41886 |
1122940800000 | 127.24426 |
1123027200000 | 127.5602 |
1123113600000 | 126.95261 |
1123200000000 | 125.84863 |
1123459200000 | 126.44263 |
1123545600000 | 126.68215 |
1123632000000 | 128.13247 |
1123718400000 | 128.75449 |
1123804800000 | 128.32634 |
1124064000000 | 127.61667 |
1124150400000 | 127.28411 |
1124236800000 | 126.54156 |
1124323200000 | 124.67153 |
1124409600000 | 125.39567 |
1124668800000 | 126.57854 |
1124755200000 | 125.70788 |
1124841600000 | 125.496 |
1124928000000 | 125.61459 |
1125014400000 | 125.42024 |
1125273600000 | 125.063 |
1125360000000 | 124.26199 |
1125446400000 | 126.57417 |
1125532800000 | 128.75228 |
1125619200000 | 129.36677 |
1125878400000 | 129.66554 |
1125964800000 | 130.2166 |
1126051200000 | 130.14615 |
1126137600000 | 129.84119 |
1126224000000 | 130.17269 |
1126483200000 | 129.08638 |
1126569600000 | 128.67749 |
1126656000000 | 129.32315 |
1126742400000 | 128.42771 |
1126828800000 | 128.99879 |
1127088000000 | 128.54591 |
1127174400000 | 129.26126 |
1127260800000 | 129.2925 |
1127347200000 | 128.0533 |
1127433600000 | 127.80831 |
1127692800000 | 128.42022 |
1127779200000 | 128.16788 |
1127865600000 | 128.22149 |
1127952000000 | 128.43976 |
1128038400000 | 128.84945 |
1128297600000 | 128.30552 |
1128384000000 | 128.11009 |
1128470400000 | 126.68839 |
1128556800000 | 126.64034 |
1128643200000 | 126.03704 |
1128902400000 | 125.71389 |
1128988800000 | 124.75146 |
1129075200000 | 124.4121 |
1129161600000 | 122.5826 |
1129248000000 | 124.26246 |
1129507200000 | 123.84253 |
1129593600000 | 122.39327 |
1129680000000 | 121.56854 |
1129766400000 | 121.55837 |
1129852800000 | 121.4523 |
1130112000000 | 122.20233 |
1130198400000 | 122.98323 |
1130284800000 | 122.91121 |
1130371200000 | 122.25299 |
1130457600000 | 122.30451 |
1130716800000 | 123.31985 |
1130803200000 | 123.30887 |
1130889600000 | 123.99825 |
1130976000000 | 124.75907 |
1131062400000 | 123.48369 |
1131321600000 | 123.5584 |
1131408000000 | 123.10587 |
1131494400000 | 123.21146 |
1131580800000 | 123.62538 |
1131667200000 | 124.55066 |
1131926400000 | 124.23403 |
1132012800000 | 123.65587 |
1132099200000 | 123.66599 |
1132185600000 | 124.61994 |
1132272000000 | 124.74454 |
1132531200000 | 125.15832 |
1132617600000 | 125.24909 |
1132704000000 | 126.82859 |
1132790400000 | 126.98073 |
1132876800000 | 126.61734 |
1133136000000 | 126.63584 |
1133222400000 | 126.65743 |
1133308800000 | 126.1476 |
1133395200000 | 126.16933 |
1133481600000 | 126.90917 |
1133740800000 | 127.07309 |
1133827200000 | 127.58158 |
1133913600000 | 127.0911 |
1134000000000 | 127.68348 |
1134086400000 | 127.82077 |
1134345600000 | 129.34695 |
1134432000000 | 129.03043 |
1134518400000 | 130.07039 |
1134604800000 | 129.32924 |
1134691200000 | 130.74185 |
1134950400000 | 130.41159 |
1135036800000 | 129.57466 |
1135123200000 | 129.89529 |
1135209600000 | 130.10652 |
1135296000000 | 130.16639 |
1135641600000 | 129.94811 |
1135728000000 | 130.78649 |
1135814400000 | 130.38736 |
1135900800000 | 129.38189 |
1136160000000 | 129.62185 |
1136246400000 | 132.06748 |
1136332800000 | 134.79916 |
1136419200000 | 134.49388 |
1136505600000 | 135.71796 |
1136764800000 | 135.72097 |
1136851200000 | 135.40458 |
1136937600000 | 136.38178 |
1137024000000 | 136.24716 |
1137110400000 | 135.0428 |
1137369600000 | 135.71585 |
1137456000000 | 134.35038 |
1137542400000 | 133.70972 |
1137628800000 | 134.33654 |
1137715200000 | 133.65482 |
1137974400000 | 135.0194 |
1138060800000 | 134.32795 |
1138147200000 | 135.32219 |
1138233600000 | 136.0883 |
1138320000000 | 135.89538 |
1138579200000 | 135.30146 |
1138665600000 | 135.89172 |
1138752000000 | 136.94897 |
1138838400000 | 135.95072 |
1138924800000 | 135.02375 |
1139184000000 | 135.07656 |
1139270400000 | 135.02431 |
1139356800000 | 134.99318 |
1139443200000 | 135.94041 |
1139529600000 | 135.40642 |
1139788800000 | 135.65286 |
1139875200000 | 135.71955 |
1139961600000 | 136.32365 |
1140048000000 | 136.37992 |
1140134400000 | 137.11917 |
1140393600000 | 137.83602 |
1140480000000 | 138.23101 |
1140566400000 | 138.80873 |
1140652800000 | 139.00044 |
1140739200000 | 138.80091 |
1140998400000 | 139.33703 |
1141084800000 | 138.99407 |
1141171200000 | 139.16897 |
1141257600000 | 138.94628 |
1141344000000 | 139.60684 |
1141603200000 | 140.6919 |
1141689600000 | 138.84497 |
1141776000000 | 138.88045 |
1141862400000 | 140.02504 |
1141948800000 | 140.2638 |
1142208000000 | 141.97545 |
1142294400000 | 143.67078 |
1142380800000 | 143.98041 |
1142467200000 | 144.99504 |
1142553600000 | 144.70644 |
1142812800000 | 144.75907 |
1142899200000 | 144.171 |
1142985600000 | 144.51616 |
1143072000000 | 143.40056 |
1143158400000 | 144.05862 |
1143417600000 | 143.16908 |
1143504000000 | 142.5902 |
1143590400000 | 142.59905 |
1143676800000 | 144.68004 |
1143763200000 | 143.38702 |
1144022400000 | 144.19125 |
1144108800000 | 144.66472 |
1144195200000 | 145.40285 |
1144281600000 | 145.65375 |
1144368000000 | 144.30476 |
1144627200000 | 144.65577 |
1144713600000 | 143.33594 |
1144800000000 | 142.55787 |
1144886400000 | 142.26569 |
1145318400000 | 144.42567 |
1145404800000 | 146.61889 |
1145491200000 | 146.85491 |
1145577600000 | 147.81895 |
1145836800000 | 147.53094 |
1145923200000 | 147.57296 |
1146009600000 | 148.37236 |
1146096000000 | 148.93753 |
1146182400000 | 148.92589 |
1146441600000 | 149.2774 |
1146528000000 | 150.00839 |
1146614400000 | 149.42549 |
1146700800000 | 150.25758 |
1146787200000 | 152.03778 |
1147046400000 | 152.41842 |
1147132800000 | 153.42894 |
1147219200000 | 153.28971 |
1147305600000 | 152.07446 |
1147392000000 | 150.43791 |
1147651200000 | 149.23458 |
1147737600000 | 149.82495 |
1147824000000 | 146.55187 |
1147910400000 | 145.5882 |
1147996800000 | 144.65002 |
1148256000000 | 143.61084 |
1148342400000 | 145.00221 |
1148428800000 | 144.17248 |
1148515200000 | 145.28109 |
1148601600000 | 146.28826 |
1148860800000 | 146.63135 |
1148947200000 | 145.80655 |
1149033600000 | 145.87777 |
1149120000000 | 146.33605 |
1149206400000 | 147.60485 |
1149465600000 | 146.97772 |
1149552000000 | 144.9589 |
1149638400000 | 145.29724 |
1149724800000 | 142.74965 |
1149811200000 | 143.99744 |
1150070400000 | 143.10343 |
1150156800000 | 141.27311 |
1150243200000 | 141.27998 |
1150329600000 | 142.30641 |
1150416000000 | 142.26856 |
1150675200000 | 141.73686 |
1150761600000 | 141.83231 |
1150848000000 | 142.39627 |
1150934400000 | 142.57308 |
1151020800000 | 142.06977 |
1151280000000 | 142.14858 |
1151366400000 | 141.94802 |
1151452800000 | 141.55552 |
1151539200000 | 143.39071 |
1151625600000 | 146.52778 |
1151884800000 | 147.16378 |
1151971200000 | 147.51281 |
1152057600000 | 146.46861 |
1152144000000 | 147.05103 |
1152230400000 | 147.36342 |
1152489600000 | 147.19852 |
1152576000000 | 146.84315 |
1152662400000 | 146.48332 |
1152748800000 | 145.42142 |
1152835200000 | 144.08543 |
1153094400000 | 143.19778 |
1153180800000 | 143.11794 |
1153267200000 | 144.79578 |
1153353600000 | 145.79219 |
1153440000000 | 145.66349 |
1153699200000 | 146.4271 |
1153785600000 | 146.63413 |
1153872000000 | 146.75803 |
1153958400000 | 148.08799 |
1154044800000 | 148.74469 |
1154304000000 | 148.39547 |
1154390400000 | 147.96861 |
1154476800000 | 149.25219 |
1154563200000 | 148.91653 |
1154649600000 | 150.27523 |
1154908800000 | 149.53128 |
1154995200000 | 149.50814 |
1155081600000 | 150.04909 |
1155168000000 | 148.90592 |
1155254400000 | 148.79927 |
1155513600000 | 149.29877 |
1155600000000 | 150.17141 |
1155686400000 | 150.93512 |
1155772800000 | 151.15735 |
1155859200000 | 150.6452 |
1156118400000 | 151.40989 |
1156204800000 | 151.18689 |
1156291200000 | 150.84959 |
1156377600000 | 151.11154 |
1156464000000 | 150.88085 |
1156723200000 | 151.7362 |
1156809600000 | 151.93283 |
1156896000000 | 152.96138 |
1156982400000 | 152.57599 |
1157068800000 | 152.89841 |
1157328000000 | 153.88866 |
1157414400000 | 153.34612 |
1157500800000 | 152.46989 |
1157587200000 | 151.3913 |
1157673600000 | 151.41256 |
1157932800000 | 151.36037 |
1158019200000 | 152.53622 |
1158105600000 | 152.80961 |
1158192000000 | 153.6169 |
1158278400000 | 152.932 |
1158537600000 | 153.17024 |
1158624000000 | 152.92386 |
1158710400000 | 153.83748 |
1158796800000 | 154.39577 |
1158883200000 | 153.62401 |
1159142400000 | 153.38136 |
1159228800000 | 153.93409 |
1159315200000 | 155.17913 |
1159401600000 | 155.14117 |
1159488000000 | 155.11254 |
1159747200000 | 155.85494 |
1159833600000 | 156.12575 |
1159920000000 | 156.57276 |
1160006400000 | 157.48133 |
1160092800000 | 156.44728 |
1160352000000 | 156.60447 |
1160438400000 | 156.48912 |
1160524800000 | 157.00207 |
1160611200000 | 157.52234 |
1160697600000 | 157.54326 |
1160956800000 | 158.22736 |
1161043200000 | 157.30038 |
1161129600000 | 158.36163 |
1161216000000 | 159.3071 |
1161302400000 | 159.88144 |
1161561600000 | 159.66208 |
1161648000000 | 160.25858 |
1161734400000 | 161.55688 |
1161820800000 | 163.08307 |
1161907200000 | 163.77074 |
1162166400000 | 163.75186 |
1162252800000 | 164.45496 |
1162339200000 | 164.71668 |
1162425600000 | 164.31791 |
1162512000000 | 163.6929 |
1162771200000 | 165.3021 |
1162857600000 | 166.79519 |
1162944000000 | 166.60837 |
1163030400000 | 166.29523 |
1163116800000 | 166.98527 |
1163376000000 | 166.96366 |
1163462400000 | 167.52822 |
1163548800000 | 168.47539 |
1163635200000 | 169.21441 |
1163721600000 | 168.74621 |
1163980800000 | 168.30537 |
1164067200000 | 168.95769 |
1164153600000 | 170.43751 |
1164240000000 | 170.84729 |
1164326400000 | 171.64088 |
1164585600000 | 169.22023 |
1164672000000 | 168.44392 |
1164758400000 | 171.4983 |
1164844800000 | 171.94105 |
1164931200000 | 172.18689 |
1165190400000 | 172.99333 |
1165276800000 | 173.44732 |
1165363200000 | 173.36234 |
1165449600000 | 174.20165 |
1165536000000 | 174.71496 |
1165795200000 | 174.25161 |
1165881600000 | 175.43765 |
1165968000000 | 176.68806 |
1166054400000 | 177.37585 |
1166140800000 | 177.22035 |
1166400000000 | 176.96892 |
1166486400000 | 177.32979 |
1166572800000 | 178.54112 |
1166659200000 | 177.79366 |
1166745600000 | 176.5093 |
1167177600000 | 177.90725 |
1167264000000 | 178.39051 |
1167350400000 | 178.39737 |
1167696000000 | 181.31014 |
1167782400000 | 180.19039 |
1167868800000 | 177.85837 |
1167955200000 | 175.24396 |
1168214400000 | 175.42735 |
1168300800000 | 176.36857 |
1168387200000 | 174.69891 |
1168473600000 | 176.56934 |
1168560000000 | 177.71266 |
1168819200000 | 178.79081 |
1168905600000 | 178.42209 |
1168992000000 | 178.17918 |
1169078400000 | 178.506 |
1169164800000 | 179.3774 |
1169424000000 | 179.41007 |
1169510400000 | 179.73118 |
1169596800000 | 180.18512 |
1169683200000 | 179.71496 |
1169769600000 | 178.014 |
1170028800000 | 178.66133 |
1170115200000 | 179.00202 |
1170201600000 | 179.32312 |
1170288000000 | 181.03309 |
1170374400000 | 180.86316 |
1170633600000 | 180.09172 |
1170720000000 | 181.4121 |
1170806400000 | 182.8969 |
1170892800000 | 182.36003 |
1170979200000 | 182.74158 |
1171238400000 | 181.01588 |
1171324800000 | 182.61447 |
1171411200000 | 184.89609 |
1171497600000 | 184.94059 |
1171584000000 | 184.45333 |
1171843200000 | 185.51506 |
1171929600000 | 185.0832 |
1172016000000 | 183.67546 |
1172102400000 | 183.97525 |
1172188800000 | 184.92139 |
1172448000000 | 185.91198 |
1172534400000 | 181.31873 |
1172620800000 | 178.03339 |
1172707200000 | 175.57093 |
1172793600000 | 175.32961 |
1173052800000 | 173.10032 |
1173139200000 | 174.31529 |
1173225600000 | 175.26066 |
1173312000000 | 176.45515 |
1173398400000 | 176.81803 |
1173657600000 | 177.09082 |
1173744000000 | 175.86859 |
1173830400000 | 173.73637 |
1173916800000 | 176.25303 |
1174003200000 | 176.90234 |
1174262400000 | 177.93505 |
1174348800000 | 178.61258 |
1174435200000 | 179.3761 |
1174521600000 | 180.84339 |
1174608000000 | 181.02022 |
1174867200000 | 180.82383 |
1174953600000 | 180.3413 |
1175040000000 | 180.06202 |
1175126400000 | 180.68655 |
1175212800000 | 180.85405 |
1175472000000 | 182.13603 |
1175558400000 | 183.42525 |
1175644800000 | 183.73612 |
1175731200000 | 183.99 |
1176163200000 | 184.74452 |
1176249600000 | 184.46807 |
1176336000000 | 184.64413 |
1176422400000 | 185.77048 |
1176681600000 | 187.34497 |
1176768000000 | 187.74256 |
1176854400000 | 187.56809 |
1176940800000 | 187.35381 |
1177027200000 | 188.34226 |
1177286400000 | 187.59232 |
1177372800000 | 187.11193 |
1177459200000 | 188.34578 |
1177545600000 | 187.91272 |
1177632000000 | 187.68138 |
1177891200000 | 187.62879 |
1177977600000 | 187.22089 |
1178064000000 | 187.57607 |
1178150400000 | 187.56911 |
1178236800000 | 188.35336 |
1178496000000 | 189.40273 |
1178582400000 | 187.56918 |
1178668800000 | 187.71878 |
1178755200000 | 186.21107 |
1178841600000 | 186.60153 |
1179100800000 | 187.03934 |
1179187200000 | 187.69576 |
1179273600000 | 186.9836 |
1179360000000 | 186.15113 |
1179446400000 | 187.02396 |
1179705600000 | 186.62537 |
1179792000000 | 187.07914 |
1179878400000 | 188.67743 |
1179964800000 | 186.77278 |
1180051200000 | 186.66535 |
1180310400000 | 186.86353 |
1180396800000 | 187.47973 |
1180483200000 | 187.39607 |
1180569600000 | 188.43213 |
1180656000000 | 189.11561 |
1180915200000 | 189.63253 |
1181001600000 | 188.57444 |
1181088000000 | 185.73519 |
1181174400000 | 183.18602 |
1181260800000 | 181.93605 |
1181520000000 | 182.29893 |
1181606400000 | 181.4745 |
1181692800000 | 181.65306 |
1181779200000 | 183.20488 |
1181865600000 | 185.67958 |
1182124800000 | 185.11367 |
1182211200000 | 185.20543 |
1182297600000 | 185.07777 |
1182384000000 | 184.26877 |
1182470400000 | 183.83689 |
1182729600000 | 183.07302 |
1182816000000 | 182.55602 |
1182902400000 | 181.50771 |
1182988800000 | 183.21746 |
1183075200000 | 183.70993 |
1183334400000 | 185.64204 |
1183420800000 | 185.99275 |
1183507200000 | 186.48331 |
1183593600000 | 185.67901 |
1183680000000 | 186.07142 |
1183939200000 | 186.57222 |
1184025600000 | 185.16991 |
1184112000000 | 185.35047 |
1184198400000 | 187.51152 |
1184284800000 | 188.47664 |
1184544000000 | 188.95144 |
1184630400000 | 188.47741 |
1184716800000 | 188.10644 |
1184803200000 | 189.41258 |
1184889600000 | 188.51019 |
1185148800000 | 188.70263 |
1185235200000 | 186.38911 |
1185321600000 | 184.7897 |
1185408000000 | 181.23368 |
1185494400000 | 177.85501 |
1185753600000 | 177.77891 |
1185840000000 | 178.38117 |
1185926400000 | 177.00069 |
1186012800000 | 178.48876 |
1186099200000 | 177.28152 |
1186358400000 | 177.89798 |
1186444800000 | 179.08244 |
1186531200000 | 181.49704 |
1186617600000 | 179.27248 |
1186704000000 | 175.9741 |
1186963200000 | 176.49593 |
1187049600000 | 175.11716 |
1187136000000 | 173.79251 |
1187222400000 | 171.80619 |
1187308800000 | 173.73027 |
1187568000000 | 175.05931 |
1187654400000 | 175.17199 |
1187740800000 | 176.21164 |
1187827200000 | 177.18447 |
1187913600000 | 177.84645 |
1188172800000 | 177.92267 |
1188259200000 | 176.60191 |
1188345600000 | 177.25158 |
1188432000000 | 177.7753 |
1188518400000 | 178.73502 |
1188777600000 | 178.92126 |
1188864000000 | 179.45562 |
1188950400000 | 178.45372 |
1189036800000 | 178.83757 |
1189123200000 | 177.60693 |
1189382400000 | 177.4956 |
1189468800000 | 178.92194 |
1189555200000 | 179.62149 |
1189641600000 | 180.45824 |
1189728000000 | 180.47526 |
1189987200000 | 179.68097 |
1190073600000 | 180.75516 |
1190160000000 | 183.59004 |
1190246400000 | 183.90794 |
1190332800000 | 183.9713 |
1190592000000 | 183.86475 |
1190678400000 | 183.25559 |
1190764800000 | 184.24441 |
1190851200000 | 185.09553 |
1190937600000 | 185.4728 |
1191196800000 | 186.76519 |
1191283200000 | 186.41398 |
1191369600000 | 186.49113 |
1191456000000 | 186.15627 |
1191542400000 | 187.18819 |
1191801600000 | 186.1887 |
1191888000000 | 187.45821 |
1191974400000 | 187.92479 |
1192060800000 | 188.74467 |
1192147200000 | 188.48723 |
1192406400000 | 187.32579 |
1192492800000 | 185.80739 |
1192579200000 | 186.91104 |
1192665600000 | 186.99958 |
1192752000000 | 185.57842 |
1193011200000 | 183.16454 |
1193097600000 | 185.54827 |
1193184000000 | 185.33106 |
1193270400000 | 187.14731 |
1193356800000 | 188.70881 |
1193616000000 | 189.72832 |
1193702400000 | 189.73701 |
1193788800000 | 191.25161 |
1193875200000 | 189.1044 |
1193961600000 | 188.64112 |
1194220800000 | 188.11955 |
1194307200000 | 189.10675 |
1194393600000 | 188.94068 |
1194480000000 | 187.95484 |
1194566400000 | 185.71966 |
1194825600000 | 183.779 |
1194912000000 | 185.39479 |
1194998400000 | 186.34221 |
1195084800000 | 184.74369 |
1195171200000 | 184.66469 |
1195430400000 | 183.28224 |
1195516800000 | 184.49287 |
1195603200000 | 182.4491 |
1195689600000 | 183.32253 |
1195776000000 | 184.45279 |
1196035200000 | 184.27862 |
1196121600000 | 184.42023 |
1196208000000 | 186.03014 |
1196294400000 | 186.28025 |
1196380800000 | 186.91135 |
1196640000000 | 186.59639 |
1196726400000 | 185.62878 |
1196812800000 | 186.48939 |
1196899200000 | 186.71423 |
1196985600000 | 187.74109 |
1197244800000 | 188.68221 |
1197331200000 | 187.63218 |
1197417600000 | 187.62849 |
1197504000000 | 185.20268 |
1197590400000 | 183.92238 |
1197849600000 | 181.64531 |
1197936000000 | 181.63546 |
1198022400000 | 181.09061 |
1198108800000 | 180.55364 |
1198195200000 | 181.65806 |
1198454400000 | 182.33889 |
1198713600000 | 183.12205 |
1198800000000 | 183.92989 |
1199059200000 | 183.5335 |
1199232000000 | 183.20926 |
1199318400000 | 182.71495 |
1199404800000 | 180.67012 |
1199664000000 | 180.03578 |
1199750400000 | 180.09151 |
1199836800000 | 178.8998 |
1199923200000 | 179.02945 |
1200009600000 | 178.27796 |
1200268800000 | 179.34621 |
1200355200000 | 176.61803 |
1200441600000 | 175.24981 |
1200528000000 | 174.8785 |
1200614400000 | 173.51812 |
1200873600000 | 168.69572 |
1200960000000 | 169.96011 |
1201046400000 | 168.49907 |
1201132800000 | 171.41795 |
1201219200000 | 171.74174 |
1201478400000 | 171.94196 |
1201564800000 | 172.34724 |
1201651200000 | 171.91312 |
1201737600000 | 172.12252 |
1201824000000 | 173.5199 |
1202083200000 | 173.79994 |
1202169600000 | 170.82755 |
1202256000000 | 171.06296 |
1202342400000 | 169.70218 |
1202428800000 | 169.64451 |
1202688000000 | 169.20243 |
1202774400000 | 170.7431 |
1202860800000 | 170.58832 |
1202947200000 | 170.83803 |
1203033600000 | 170.33798 |
1203292800000 | 170.93309 |
1203379200000 | 171.71613 |
1203465600000 | 170.80117 |
1203552000000 | 171.52557 |
1203638400000 | 171.01186 |
1203897600000 | 172.36872 |
1203984000000 | 173.54516 |
1204070400000 | 174.19042 |
1204156800000 | 173.52896 |
1204243200000 | 172.30084 |
1204502400000 | 171.12277 |
1204588800000 | 170.37364 |
1204675200000 | 171.51511 |
1204761600000 | 170.62518 |
1204848000000 | 169.79281 |
1205107200000 | 168.96908 |
1205193600000 | 170.11935 |
1205280000000 | 171.35782 |
1205366400000 | 170.94964 |
1205452800000 | 170.1231 |
1205712000000 | 167.93762 |
1205798400000 | 170.37082 |
1205884800000 | 169.00574 |
1205971200000 | 168.09125 |
1206403200000 | 170.60255 |
1206489600000 | 170.70616 |
1206576000000 | 171.52078 |
1206662400000 | 170.99766 |
1206921600000 | 170.91526 |
1207008000000 | 171.99313 |
1207094400000 | 172.889 |
1207180800000 | 172.69069 |
1207267200000 | 173.17378 |
1207526400000 | 173.50715 |
1207612800000 | 172.69947 |
1207699200000 | 172.40447 |
1207785600000 | 172.06137 |
1207872000000 | 171.30093 |
1208131200000 | 170.31763 |
1208217600000 | 170.4162 |
1208304000000 | 172.77099 |
1208390400000 | 172.52969 |
1208476800000 | 173.22235 |
1208736000000 | 173.20829 |
1208822400000 | 172.86514 |
1208908800000 | 172.87748 |
1208995200000 | 172.22915 |
1209081600000 | 173.1172 |
1209340800000 | 173.54461 |
1209427200000 | 172.68136 |
1209513600000 | 173.11937 |
1209600000000 | 172.81105 |
1209686400000 | 174.21471 |
1209945600000 | 174.31269 |
1210032000000 | 174.10395 |
1210118400000 | 173.71754 |
1210204800000 | 173.9761 |
1210291200000 | 173.1965 |
1210550400000 | 173.97452 |
1210636800000 | 173.70775 |
1210723200000 | 174.07717 |
1210809600000 | 174.58429 |
1210896000000 | 175.04959 |
1211155200000 | 174.85323 |
1211241600000 | 173.89047 |
1211328000000 | 173.07021 |
1211414400000 | 173.61394 |
1211500800000 | 172.65996 |
1211760000000 | 172.56767 |
1211846400000 | 171.94145 |
1211932800000 | 172.31018 |
1212019200000 | 171.70662 |
1212105600000 | 172.35749 |
1212364800000 | 171.09083 |
1212451200000 | 171.27209 |
1212537600000 | 170.69999 |
1212624000000 | 171.32179 |
1212710400000 | 169.81132 |
1212969600000 | 168.90056 |
1213056000000 | 166.74361 |
1213142400000 | 165.49531 |
1213228800000 | 164.73368 |
1213315200000 | 165.21626 |
1213574400000 | 165.72359 |
1213660800000 | 165.65505 |
1213747200000 | 164.11185 |
1213833600000 | 163.53622 |
1213920000000 | 162.59706 |
1214179200000 | 161.05056 |
1214265600000 | 161.28649 |
1214352000000 | 162.61726 |
1214438400000 | 161.45567 |
1214524800000 | 160.5969 |
1214784000000 | 160.65514 |
1214870400000 | 158.99622 |
1214956800000 | 159.37203 |
1215043200000 | 159.61007 |
1215129600000 | 159.04687 |
1215388800000 | 159.11809 |
1215475200000 | 158.94047 |
1215561600000 | 160.15413 |
1215648000000 | 159.66709 |
1215734400000 | 157.51084 |
1215993600000 | 157.07744 |
1216080000000 | 155.39718 |
1216166400000 | 156.63667 |
1216252800000 | 159.52304 |
1216339200000 | 161.02997 |
1216598400000 | 162.00029 |
1216684800000 | 161.39449 |
1216771200000 | 162.5938 |
1216857600000 | 161.37548 |
1216944000000 | 160.80511 |
1217203200000 | 159.61753 |
1217289600000 | 159.57595 |
1217376000000 | 160.25248 |
1217462400000 | 160.30035 |
1217548800000 | 159.47952 |
1217808000000 | 159.57904 |
1217894400000 | 161.62929 |
1217980800000 | 162.34218 |
1218067200000 | 161.43283 |
1218153600000 | 161.44916 |
1218412800000 | 162.79442 |
1218499200000 | 161.95673 |
1218585600000 | 159.23182 |
1218672000000 | 159.64247 |
1218758400000 | 159.59675 |
1219017600000 | 159.30032 |
1219104000000 | 157.4804 |
1219190400000 | 157.26698 |
1219276800000 | 157.10068 |
1219363200000 | 157.88776 |
1219622400000 | 157.26373 |
1219708800000 | 156.98991 |
1219795200000 | 157.34762 |
1219881600000 | 159.03049 |
1219968000000 | 159.02501 |
1220227200000 | 158.58892 |
1220313600000 | 159.42205 |
1220400000000 | 158.45842 |
1220486400000 | 156.24963 |
1220572800000 | 154.10884 |
1220832000000 | 156.74332 |
1220918400000 | 155.88889 |
1221004800000 | 155.50758 |
1221091200000 | 154.59589 |
1221177600000 | 156.071 |
1221436800000 | 153.99348 |
1221523200000 | 153.15537 |
1221609600000 | 152.17415 |
1221696000000 | 153.13062 |
1221782400000 | 156.97674 |
1222041600000 | 157.10227 |
1222128000000 | 156.24029 |
1222214400000 | 155.95343 |
1222300800000 | 156.70552 |
1222387200000 | 156.10168 |
1222646400000 | 153.80075 |
1222732800000 | 153.51063 |
1222819200000 | 153.73148 |
1222905600000 | 152.7511 |
1222992000000 | 153.23484 |
1223251200000 | 149.96281 |
1223337600000 | 149.84727 |
1223424000000 | 147.75466 |
1223510400000 | 146.92793 |
1223596800000 | 144.64327 |
1223856000000 | 147.34369 |
1223942400000 | 148.39709 |
1224028800000 | 147.01995 |
1224115200000 | 145.91828 |
1224201600000 | 146.52171 |
1224460800000 | 147.13183 |
1224547200000 | 146.80865 |
1224633600000 | 145.48054 |
1224720000000 | 145.41439 |
1224806400000 | 143.99947 |
1225065600000 | 142.84568 |
1225152000000 | 143.46558 |
1225238400000 | 145.22327 |
1225324800000 | 145.71504 |
1225411200000 | 145.61939 |
1225670400000 | 146.20672 |
1225756800000 | 147.4641 |
1225843200000 | 147.33808 |
1225929600000 | 145.91699 |
1226016000000 | 146.10875 |
1226275200000 | 146.2041 |
1226361600000 | 145.14703 |
1226448000000 | 144.44146 |
1226534400000 | 144.71015 |
1226620800000 | 144.8909 |
1226880000000 | 144.3226 |
1226966400000 | 144.41805 |
1227052800000 | 143.59438 |
1227139200000 | 142.39493 |
1227225600000 | 142.28061 |
1227484800000 | 144.1963 |
1227571200000 | 144.69002 |
1227657600000 | 144.68689 |
1227744000000 | 144.95757 |
1227830400000 | 145.04235 |
1228089600000 | 143.60816 |
1228176000000 | 144.19575 |
1228262400000 | 144.40351 |
1228348800000 | 144.35545 |
1228435200000 | 143.72184 |
1228694400000 | 145.53313 |
1228780800000 | 145.45777 |
1228867200000 | 145.6368 |
1228953600000 | 145.69718 |
1229040000000 | 145.39978 |
1229299200000 | 145.84275 |
1229385600000 | 146.24217 |
1229472000000 | 147.16452 |
1229558400000 | 147.58947 |
1229644800000 | 146.72361 |
1229904000000 | 146.19217 |
1229990400000 | 146.00331 |
1230076800000 | 146.02202 |
1230508800000 | 146.69669 |
1230595200000 | 147.17555 |
1230681600000 | 147.03005 |
1230854400000 | 148.07292 |
1231113600000 | 148.18604 |
1231200000000 | 148.31506 |
1231286400000 | 148.27325 |
1231372800000 | 148.12245 |
1231459200000 | 147.65863 |
1231718400000 | 146.80769 |
1231804800000 | 145.84975 |
1231891200000 | 144.72619 |
1231977600000 | 144.04 |
1232064000000 | 144.55988 |
1232323200000 | 144.10219 |
1232409600000 | 142.66757 |
1232496000000 | 142.66506 |
1232582400000 | 142.60082 |
1232668800000 | 141.95688 |
1232928000000 | 143.39823 |
1233014400000 | 143.74402 |
1233100800000 | 145.02102 |
1233187200000 | 144.26066 |
1233273600000 | 143.32137 |
1233532800000 | 142.55613 |
1233619200000 | 143.72936 |
1233705600000 | 144.42143 |
1233792000000 | 144.36019 |
1233878400000 | 145.47981 |
1234137600000 | 146.17082 |
1234224000000 | 145.07377 |
1234310400000 | 144.62079 |
1234396800000 | 143.97762 |
1234483200000 | 144.34643 |
1234742400000 | 143.79459 |
1234828800000 | 142.2449 |
1234915200000 | 141.87004 |
1235001600000 | 142.28937 |
1235088000000 | 141.09195 |
1235347200000 | 140.77883 |
1235433600000 | 140.87499 |
1235520000000 | 140.63176 |
1235606400000 | 141.51596 |
1235692800000 | 140.88349 |
1235952000000 | 139.20223 |
1236038400000 | 138.59706 |
1236124800000 | 139.53652 |
1236211200000 | 138.17918 |
1236297600000 | 137.88145 |
1236556800000 | 137.66989 |
1236643200000 | 139.65228 |
1236729600000 | 139.93223 |
1236816000000 | 140.43783 |
1236902400000 | 140.98142 |
1237161600000 | 141.92508 |
1237248000000 | 142.10233 |
1237334400000 | 142.41967 |
1237420800000 | 144.11444 |
1237507200000 | 143.80737 |
1237766400000 | 145.27994 |
1237852800000 | 145.05169 |
1237939200000 | 145.29642 |
1238025600000 | 145.66016 |
1238112000000 | 145.01291 |
1238371200000 | 143.2901 |
1238457600000 | 144.3494 |
1238544000000 | 144.83782 |
1238630400000 | 146.97979 |
1238716800000 | 147.39011 |
1238976000000 | 147.07982 |
1239062400000 | 146.43303 |
1239148800000 | 146.53706 |
1239235200000 | 147.57702 |
1239667200000 | 148.14129 |
1239753600000 | 147.87386 |
1239840000000 | 148.43343 |
1239926400000 | 148.83277 |
1240185600000 | 147.22948 |
1240272000000 | 147.10567 |
1240358400000 | 147.74605 |
1240444800000 | 147.97338 |
1240531200000 | 149.01798 |
1240790400000 | 148.66324 |
1240876800000 | 147.98731 |
1240963200000 | 149.25706 |
1241049600000 | 149.92994 |
1241136000000 | 149.99064 |
1241395200000 | 151.25067 |
1241481600000 | 151.57129 |
1241568000000 | 152.05556 |
1241654400000 | 151.89298 |
1241740800000 | 152.71147 |
1242000000000 | 152.24959 |
1242086400000 | 151.92409 |
1242172800000 | 150.45998 |
1242259200000 | 150.40602 |
1242345600000 | 150.74555 |
1242604800000 | 151.36193 |
1242691200000 | 152.35531 |
1242777600000 | 152.90369 |
1242864000000 | 152.09514 |
1242950400000 | 152.48942 |
1243209600000 | 152.48893 |
1243296000000 | 152.91007 |
1243382400000 | 152.84184 |
1243468800000 | 152.55434 |
1243555200000 | 153.14238 |
1243814400000 | 154.73175 |
1243900800000 | 155.19804 |
1243987200000 | 154.00016 |
1244073600000 | 153.79591 |
1244160000000 | 153.55254 |
1244419200000 | 152.72823 |
1244505600000 | 153.45165 |
1244592000000 | 154.1102 |
1244678400000 | 154.77851 |
1244764800000 | 154.55313 |
1245024000000 | 152.8863 |
1245110400000 | 152.94082 |
1245196800000 | 151.83661 |
1245283200000 | 152.34207 |
1245369600000 | 152.8126 |
1245628800000 | 151.71254 |
1245715200000 | 151.79568 |
1245801600000 | 152.56779 |
1245888000000 | 152.43277 |
1245974400000 | 153.05809 |
1246233600000 | 153.51341 |
1246320000000 | 153.32389 |
1246406400000 | 154.07117 |
1246492800000 | 152.83101 |
1246579200000 | 152.7738 |
1246838400000 | 152.40882 |
1246924800000 | 152.16885 |
1247011200000 | 151.45474 |
1247097600000 | 151.67205 |
1247184000000 | 151.27448 |
1247443200000 | 152.0387 |
1247529600000 | 152.68002 |
1247616000000 | 154.36466 |
1247702400000 | 154.76989 |
1247788800000 | 154.88536 |
1248048000000 | 155.81961 |
1248134400000 | 156.11132 |
1248220800000 | 156.23329 |
1248307200000 | 157.1551 |
1248393600000 | 157.15591 |
1248652800000 | 157.4268 |
1248739200000 | 157.45836 |
1248825600000 | 157.32984 |
1248912000000 | 158.52177 |
1248998400000 | 158.79943 |
1249257600000 | 160.27635 |
1249344000000 | 160.37143 |
1249430400000 | 160.43589 |
1249516800000 | 160.51266 |
1249603200000 | 160.7039 |
1249862400000 | 160.49938 |
1249948800000 | 159.81287 |
1250035200000 | 160.61128 |
1250121600000 | 161.66538 |
1250208000000 | 161.29171 |
1250467200000 | 159.38125 |
1250553600000 | 160.06612 |
1250640000000 | 160.35922 |
1250726400000 | 161.06793 |
1250812800000 | 162.36821 |
1251072000000 | 163.07151 |
1251158400000 | 163.45423 |
1251244800000 | 162.77653 |
1251331200000 | 162.79634 |
1251417600000 | 163.72177 |
1251676800000 | 163.28319 |
1251763200000 | 162.35107 |
1251849600000 | 161.35441 |
1251936000000 | 161.35506 |
1252022400000 | 162.32005 |
1252281600000 | 163.52693 |
1252368000000 | 164.71873 |
1252454400000 | 165.52729 |
1252540800000 | 165.53791 |
1252627200000 | 166.08958 |
1252886400000 | 166.06662 |
1252972800000 | 166.27433 |
1253059200000 | 167.75324 |
1253145600000 | 168.35285 |
1253232000000 | 168.05864 |
1253491200000 | 167.49424 |
1253577600000 | 168.57149 |
1253664000000 | 168.36373 |
1253750400000 | 166.79838 |
1253836800000 | 166.63396 |
1254096000000 | 167.60378 |
1254182400000 | 167.22475 |
1254268800000 | 167.33267 |
1254355200000 | 166.25819 |
1254441600000 | 165.33163 |
1254700800000 | 166.16829 |
1254787200000 | 167.83264 |
1254873600000 | 167.74487 |
1254960000000 | 169.04541 |
1255046400000 | 168.86275 |
1255305600000 | 169.30829 |
1255392000000 | 169.01048 |
1255478400000 | 170.38472 |
1255564800000 | 170.82294 |
1255651200000 | 170.07272 |
1255910400000 | 171.04315 |
1255996800000 | 171.06055 |
1256083200000 | 171.5808 |
1256169600000 | 171.23134 |
1256256000000 | 170.64606 |
1256515200000 | 169.72674 |
1256601600000 | 169.34726 |
1256688000000 | 167.77868 |
1256774400000 | 168.98332 |
1256860800000 | 167.45878 |
1257120000000 | 167.52699 |
1257206400000 | 166.46005 |
1257292800000 | 168.09219 |
1257379200000 | 168.82655 |
1257465600000 | 168.85104 |
1257724800000 | 170.96308 |
1257811200000 | 170.95193 |
1257897600000 | 171.12456 |
1257984000000 | 170.6369 |
1258070400000 | 170.90332 |
1258329600000 | 171.93593 |
1258416000000 | 170.92233 |
1258502400000 | 171.74649 |
1258588800000 | 170.05739 |
1258675200000 | 169.47101 |
1258934400000 | 171.30453 |
1259020800000 | 170.63621 |
1259107200000 | 171.84342 |
1259193600000 | 169.7927 |
1259280000000 | 169.79915 |
1259539200000 | 169.80663 |
1259625600000 | 171.92499 |
1259712000000 | 172.41513 |
1259798400000 | 172.3406 |
1259884800000 | 171.95607 |
1260144000000 | 171.40241 |
1260230400000 | 169.90668 |
1260316800000 | 169.43525 |
1260403200000 | 169.86093 |
1260489600000 | 170.08767 |
1260748800000 | 170.62877 |
1260835200000 | 170.18505 |
1260921600000 | 170.71563 |
1261008000000 | 168.6507 |
1261094400000 | 168.17888 |
1261353600000 | 168.82918 |
1261440000000 | 169.24502 |
1261526400000 | 169.89012 |
1261612800000 | 170.2273 |
1261958400000 | 170.68113 |
1262044800000 | 171.18044 |
1262131200000 | 170.71424 |
1262217600000 | 171.07941 |
1262563200000 | 172.4128 |
1262649600000 | 172.5499 |
1262736000000 | 172.24718 |
1262822400000 | 171.84861 |
1262908800000 | 172.29466 |
1263168000000 | 173.57527 |
1263254400000 | 173.15478 |
1263340800000 | 173.39617 |
1263427200000 | 174.1278 |
1263513600000 | 172.69898 |
1263772800000 | 173.13667 |
1263859200000 | 173.39926 |
1263945600000 | 171.73439 |
1264032000000 | 170.61587 |
1264118400000 | 169.52055 |
1264377600000 | 169.50749 |
1264464000000 | 169.08083 |
1264550400000 | 168.32572 |
1264636800000 | 167.40467 |
1264723200000 | 166.30687 |
1264982400000 | 166.72505 |
1265068800000 | 167.88944 |
1265155200000 | 166.96945 |
1265241600000 | 164.24061 |
1265328000000 | 162.92302 |
1265587200000 | 163.24454 |
1265673600000 | 163.39251 |
1265760000000 | 163.75429 |
1265846400000 | 163.97382 |
1265932800000 | 164.18212 |
1266192000000 | 164.25586 |
1266278400000 | 165.94982 |
1266364800000 | 166.69322 |
1266451200000 | 167.03978 |
1266537600000 | 166.45427 |
1266796800000 | 167.17999 |
1266883200000 | 166.58954 |
1266969600000 | 166.8548 |
1267056000000 | 165.61296 |
1267142400000 | 167.49858 |
1267401600000 | 167.96734 |
1267488000000 | 169.05776 |
1267574400000 | 169.81904 |
1267660800000 | 169.63098 |
1267747200000 | 170.82258 |
1268006400000 | 171.33074 |
1268092800000 | 171.19301 |
1268179200000 | 172.01092 |
1268265600000 | 171.95725 |
1268352000000 | 172.41182 |
1268611200000 | 171.79103 |
1268697600000 | 172.99975 |
1268784000000 | 173.8566 |
1268870400000 | 173.15636 |
1268956800000 | 172.35255 |
1269216000000 | 171.78885 |
1269302400000 | 172.52481 |
1269388800000 | 170.63912 |
1269475200000 | 171.74384 |
1269561600000 | 171.73564 |
1269820800000 | 172.95266 |
1269907200000 | 172.61691 |
1269993600000 | 173.0586 |
1270080000000 | 174.42597 |
1270512000000 | 173.84101 |
1270598400000 | 173.17031 |
1270684800000 | 172.31989 |
1270771200000 | 174.60558 |
1271030400000 | 176.1841 |
1271116800000 | 175.80601 |
1271203200000 | 177.19806 |
1271289600000 | 176.8276 |
1271376000000 | 175.1024 |
1271635200000 | 174.00486 |
1271721600000 | 175.22863 |
1271808000000 | 173.9858 |
1271894400000 | 172.26174 |
1271980800000 | 172.97519 |
1272240000000 | 172.66242 |
1272326400000 | 169.18132 |
1272412800000 | 167.41185 |
1272499200000 | 169.31078 |
1272585600000 | 169.73919 |
1272844800000 | 169.47955 |
1272931200000 | 166.58828 |
1273017600000 | 164.48719 |
1273104000000 | 161.43283 |
1273190400000 | 158.96364 |
1273449600000 | 163.58118 |
1273536000000 | 162.74082 |
1273622400000 | 163.50008 |
1273708800000 | 163.16721 |
1273795200000 | 161.46425 |
1274054400000 | 161.02236 |
1274140800000 | 161.43794 |
1274227200000 | 160.35833 |
1274313600000 | 159.27306 |
1274400000000 | 159.89905 |
1274659200000 | 159.44093 |
1274745600000 | 158.10724 |
1274832000000 | 158.60719 |
1274918400000 | 159.99464 |
1275004800000 | 160.35013 |
1275264000000 | 160.15298 |
1275350400000 | 160.15765 |
1275436800000 | 160.14775 |
1275523200000 | 160.75258 |
1275609600000 | 159.15178 |
1275868800000 | 158.21926 |
1275955200000 | 158.11125 |
1276041600000 | 158.92501 |
1276128000000 | 160.17394 |
1276214400000 | 160.68532 |
1276473600000 | 161.76011 |
1276560000000 | 162.41671 |
1276646400000 | 162.52072 |
1276732800000 | 162.42715 |
1276819200000 | 162.74152 |
1277078400000 | 162.91789 |
1277164800000 | 162.25641 |
1277251200000 | 161.53625 |
1277337600000 | 160.82949 |
1277424000000 | 160.54945 |
1277683200000 | 160.97097 |
1277769600000 | 158.72678 |
1277856000000 | 158.76159 |
1277942400000 | 158.88501 |
1278028800000 | 159.61159 |
1278288000000 | 159.30374 |
1278374400000 | 160.797 |
1278460800000 | 161.77239 |
1278547200000 | 162.44616 |
1278633600000 | 162.43792 |
1278892800000 | 162.25224 |
1278979200000 | 163.37772 |
1279065600000 | 163.53271 |
1279152000000 | 164.37099 |
1279238400000 | 163.54873 |
1279497600000 | 163.30752 |
1279584000000 | 163.39513 |
1279670400000 | 163.22184 |
1279756800000 | 164.65808 |
1279843200000 | 164.69839 |
1280102400000 | 165.66144 |
1280188800000 | 166.17088 |
1280275200000 | 166.1371 |
1280361600000 | 166.44034 |
1280448000000 | 165.98089 |
1280707200000 | 168.27718 |
1280793600000 | 168.37452 |
1280880000000 | 168.22621 |
1280966400000 | 168.2708 |
1281052800000 | 168.14313 |
1281312000000 | 168.82307 |
1281398400000 | 167.65237 |
1281484800000 | 165.30117 |
1281571200000 | 165.13674 |
1281657600000 | 165.14273 |
1281916800000 | 165.23996 |
1282003200000 | 166.15459 |
1282089600000 | 165.92489 |
1282176000000 | 165.03527 |
1282262400000 | 163.70103 |
1282521600000 | 164.12296 |
1282608000000 | 163.26152 |
1282694400000 | 163.03696 |
1282780800000 | 163.77193 |
1282867200000 | 164.72379 |
1283126400000 | 164.57775 |
1283212800000 | 164.55075 |
1283299200000 | 166.74871 |
1283385600000 | 166.79363 |
1283472000000 | 167.32829 |
1283731200000 | 167.60152 |
1283817600000 | 166.56157 |
1283904000000 | 167.03453 |
1283990400000 | 167.70157 |
1284076800000 | 167.79062 |
1284336000000 | 168.90512 |
1284422400000 | 169.51092 |
1284508800000 | 169.55687 |
1284595200000 | 169.47265 |
1284681600000 | 168.88458 |
1284940800000 | 169.87614 |
1285027200000 | 169.75326 |
1285113600000 | 170.08666 |
1285200000000 | 169.51085 |
1285286400000 | 171.05421 |
1285545600000 | 170.9037 |
1285632000000 | 171.33512 |
1285718400000 | 171.22697 |
1285804800000 | 171.15392 |
1285891200000 | 171.62053 |
1286150400000 | 171.13741 |
1286236800000 | 173.226 |
1286323200000 | 173.85629 |
1286409600000 | 174.45357 |
1286496000000 | 174.46653 |
1286755200000 | 174.55599 |
1286841600000 | 173.7574 |
1286928000000 | 175.48954 |
1287014400000 | 176.41509 |
1287100800000 | 176.09543 |
1287360000000 | 176.0906 |
1287446400000 | 174.82538 |
1287532800000 | 176.01776 |
1287619200000 | 176.50806 |
1287705600000 | 176.19329 |
1287964800000 | 176.90963 |
1288051200000 | 176.32744 |
1288137600000 | 175.0427 |
1288224000000 | 176.69311 |
1288310400000 | 177.24182 |
1288569600000 | 177.36561 |
1288656000000 | 178.43403 |
1288742400000 | 177.78865 |
1288828800000 | 179.82889 |
1288915200000 | 178.38685 |
1289174400000 | 177.07625 |
1289260800000 | 177.26445 |
1289347200000 | 175.75016 |
1289433600000 | 175.17176 |
1289520000000 | 174.67143 |
1289779200000 | 174.5324 |
1289865600000 | 172.67203 |
1289952000000 | 173.07931 |
1290038400000 | 174.44965 |
1290124800000 | 174.70663 |
1290384000000 | 173.62836 |
1290470400000 | 171.06908 |
1290556800000 | 171.41112 |
1290643200000 | 171.22353 |
1290729600000 | 170.07886 |
1290988800000 | 168.25171 |
1291075200000 | 167.47098 |
1291161600000 | 168.86279 |
1291248000000 | 170.61467 |
1291334400000 | 171.90545 |
1291593600000 | 171.35479 |
1291680000000 | 172.11149 |
1291766400000 | 171.67296 |
1291852800000 | 171.93534 |
1291939200000 | 172.34338 |
1292198400000 | 173.50158 |
1292284800000 | 173.5733 |
1292371200000 | 172.79256 |
1292457600000 | 172.3205 |
1292544000000 | 171.41971 |
1292803200000 | 172.05543 |
1292889600000 | 172.9281 |
1292976000000 | 172.87402 |
1293062400000 | 172.84004 |
1293148800000 | 173.0829 |
1293408000000 | 172.59247 |
1293494400000 | 172.67151 |
1293580800000 | 172.97632 |
1293667200000 | 172.96208 |
1293753600000 | 173.55763 |
1294012800000 | 173.71698 |
1294099200000 | 173.89316 |
1294185600000 | 172.80503 |
1294272000000 | 172.31826 |
1294358400000 | 171.87154 |
1294617600000 | 170.72282 |
1294704000000 | 171.10396 |
1294790400000 | 173.62926 |
1294876800000 | 175.59759 |
1294963200000 | 175.64717 |
1295222400000 | 175.20145 |
1295308800000 | 176.88267 |
1295395200000 | 177.3154 |
1295481600000 | 176.41024 |
1295568000000 | 178.48203 |
1295827200000 | 179.81152 |
1295913600000 | 179.02091 |
1296000000000 | 179.00664 |
1296086400000 | 179.84076 |
1296172800000 | 177.87677 |
1296432000000 | 178.72659 |
1296518400000 | 180.97469 |
1296604800000 | 180.8229 |
1296691200000 | 179.57899 |
1296777600000 | 179.68201 |
1297036800000 | 180.35258 |
1297123200000 | 181.15883 |
1297209600000 | 181.62775 |
1297296000000 | 180.68831 |
1297382400000 | 180.45338 |
1297641600000 | 180.15654 |
1297728000000 | 180.31426 |
1297814400000 | 181.1884 |
1297900800000 | 182.07312 |
1297987200000 | 182.43183 |
1298246400000 | 181.22734 |
1298332800000 | 180.35943 |
1298419200000 | 180.3277 |
1298505600000 | 180.584 |
1298592000000 | 181.67021 |
1298851200000 | 183.20335 |
1298937600000 | 182.4121 |
1299024000000 | 182.03237 |
1299110400000 | 182.51451 |
1299196800000 | 182.97548 |
1299456000000 | 182.75977 |
1299542400000 | 182.81069 |
1299628800000 | 183.25531 |
1299715200000 | 180.80313 |
1299801600000 | 180.18541 |
1300060800000 | 179.676 |
1300147200000 | 176.97197 |
1300233600000 | 174.96647 |
1300320000000 | 177.05609 |
1300406400000 | 178.64745 |
1300665600000 | 181.00292 |
1300752000000 | 181.18522 |
1300838400000 | 180.85741 |
1300924800000 | 182.14862 |
1301011200000 | 182.00645 |
1301270400000 | 181.88891 |
1301356800000 | 182.02058 |
1301443200000 | 183.32341 |
1301529600000 | 183.32381 |
1301616000000 | 184.33421 |
1301875200000 | 185.20377 |
1301961600000 | 184.98256 |
1302048000000 | 186.25711 |
1302134400000 | 185.57194 |
1302220800000 | 187.02027 |
1302480000000 | 187.00566 |
1302566400000 | 185.81201 |
1302652800000 | 186.76516 |
1302739200000 | 186.07683 |
1302825600000 | 186.28301 |
1303084800000 | 183.08599 |
1303171200000 | 183.86212 |
1303257600000 | 187.19597 |
1303344000000 | 187.63664 |
1303776000000 | 188.19554 |
1303862400000 | 188.66696 |
1303948800000 | 190.37488 |
1304035200000 | 190.76954 |
1304294400000 | 191.41022 |
1304380800000 | 190.56178 |
1304467200000 | 189.76063 |
1304553600000 | 187.67295 |
1304640000000 | 187.93864 |
1304899200000 | 186.39447 |
1304985600000 | 187.32916 |
1305072000000 | 187.63106 |
1305158400000 | 186.50834 |
1305244800000 | 185.94247 |
1305504000000 | 185.62697 |
1305590400000 | 184.54265 |
1305676800000 | 185.51178 |
1305763200000 | 186.3619 |
1305849600000 | 185.45452 |
1306108800000 | 182.9007 |
1306195200000 | 183.30738 |
1306281600000 | 183.35305 |
1306368000000 | 183.65684 |
1306454400000 | 184.99586 |
1306713600000 | 185.10597 |
1306800000000 | 186.74602 |
1306886400000 | 185.71872 |
1306972800000 | 184.39677 |
1307059200000 | 184.48569 |
1307318400000 | 183.88645 |
1307404800000 | 184.73672 |
1307491200000 | 183.48648 |
1307577600000 | 183.75253 |
1307664000000 | 181.14792 |
1307923200000 | 181.56238 |
1308009600000 | 183.37162 |
1308096000000 | 181.08124 |
1308182400000 | 179.61722 |
1308268800000 | 181.13694 |
1308528000000 | 180.30659 |
1308614400000 | 181.95253 |
1308700800000 | 181.97841 |
1308787200000 | 179.07441 |
1308873600000 | 178.8149 |
1309132800000 | 179.36577 |
1309219200000 | 180.01617 |
1309305600000 | 181.68184 |
1309392000000 | 183.54726 |
1309478400000 | 183.98927 |
1309737600000 | 184.04219 |
1309824000000 | 183.23023 |
1309910400000 | 181.89415 |
1309996800000 | 182.68238 |
1310083200000 | 181.32304 |
1310342400000 | 178.07373 |
1310428800000 | 177.13215 |
1310515200000 | 178.79022 |
1310601600000 | 178.12913 |
1310688000000 | 177.82504 |
1310947200000 | 176.37014 |
1311033600000 | 178.00014 |
1311120000000 | 179.24505 |
1311206400000 | 181.11371 |
1311292800000 | 181.49305 |
1311552000000 | 180.69717 |
1311638400000 | 181.20507 |
1311724800000 | 179.79902 |
1311811200000 | 179.38365 |
1311897600000 | 179.20822 |
1312156800000 | 177.2956 |
1312243200000 | 176.32071 |
1312329600000 | 175.47457 |
1312416000000 | 172.83557 |
1312502400000 | 171.8871 |
1312761600000 | 169.24939 |
1312848000000 | 169.46092 |
1312934400000 | 167.87025 |
1313020800000 | 169.72124 |
1313107200000 | 171.01461 |
1313366400000 | 172.34621 |
1313452800000 | 171.45179 |
1313539200000 | 172.11831 |
1313625600000 | 169.61598 |
1313712000000 | 169.09697 |
1313971200000 | 169.75977 |
1314057600000 | 170.5752 |
1314144000000 | 171.12075 |
1314230400000 | 170.39812 |
1314316800000 | 170.0695 |
1314576000000 | 171.7427 |
1314662400000 | 171.73565 |
1314748800000 | 172.76757 |
1314835200000 | 172.50858 |
1314921600000 | 171.26718 |
1315180800000 | 169.47753 |
1315267200000 | 168.7412 |
1315353600000 | 170.31683 |
1315440000000 | 170.40625 |
1315526400000 | 168.25009 |
1315785600000 | 166.47383 |
1315872000000 | 166.98957 |
1315958400000 | 167.48536 |
1316044800000 | 168.80677 |
1316131200000 | 169.31643 |
1316390400000 | 167.69946 |
1316476800000 | 168.60592 |
1316563200000 | 167.7717 |
1316649600000 | 165.15659 |
1316736000000 | 165.36036 |
1316995200000 | 166.08009 |
1317081600000 | 168.14612 |
1317168000000 | 167.81093 |
1317254400000 | 168.41772 |
1317340800000 | 167.56916 |
1317600000000 | 166.49311 |
1317686400000 | 165.97349 |
1317772800000 | 167.05963 |
1317859200000 | 168.43886 |
1317945600000 | 168.95836 |
1318204800000 | 170.20006 |
1318291200000 | 169.91269 |
1318377600000 | 171.16336 |
1318464000000 | 170.55385 |
1318550400000 | 171.48809 |
1318809600000 | 170.92872 |
1318896000000 | 170.55799 |
1318982400000 | 171.10871 |
1319068800000 | 170.15044 |
1319155200000 | 171.755 |
1319414400000 | 172.32794 |
1319500800000 | 171.69862 |
1319587200000 | 171.64591 |
1319673600000 | 174.3151 |
1319760000000 | 174.10989 |
1320019200000 | 172.39138 |
1320105600000 | 170.08854 |
1320192000000 | 170.77825 |
1320278400000 | 171.45321 |
1320364800000 | 171.13251 |
1320624000000 | 171.09714 |
1320710400000 | 171.31594 |
1320796800000 | 169.82111 |
1320883200000 | 169.72175 |
1320969600000 | 171.33626 |
1321228800000 | 170.6098 |
1321315200000 | 169.92899 |
1321401600000 | 169.84987 |
1321488000000 | 169.31993 |
1321574400000 | 169.28734 |
1321833600000 | 167.5715 |
1321920000000 | 167.24324 |
1322006400000 | 166.0784 |
1322092800000 | 165.87759 |
1322179200000 | 166.05642 |
1322438400000 | 168.04261 |
1322524800000 | 168.50577 |
1322611200000 | 170.70207 |
1322697600000 | 170.60811 |
1322784000000 | 170.79346 |
1323043200000 | 171.41151 |
1323129600000 | 170.86899 |
1323216000000 | 170.8121 |
1323302400000 | 169.75697 |
1323388800000 | 170.40793 |
1323648000000 | 169.14507 |
1323734400000 | 168.61169 |
1323820800000 | 167.46327 |
1323907200000 | 168.03082 |
1323993600000 | 168.21509 |
1324252800000 | 167.89409 |
1324339200000 | 169.0208 |
1324425600000 | 168.73453 |
1324512000000 | 169.24686 |
1324598400000 | 169.7737 |
1324944000000 | 169.78128 |
1325030400000 | 169.01304 |
1325116800000 | 169.44621 |
1325203200000 | 169.98794 |
1325462400000 | 170.65207 |
1325548800000 | 171.43059 |
1325635200000 | 170.59127 |
1325721600000 | 169.39486 |
1325808000000 | 169.00117 |
1326067200000 | 168.84277 |
1326153600000 | 169.93012 |
1326240000000 | 169.54147 |
1326326400000 | 170.06017 |
1326412800000 | 169.44369 |
1326672000000 | 169.71289 |
1326758400000 | 170.65757 |
1326844800000 | 170.73784 |
1326931200000 | 171.43646 |
1327017600000 | 171.71807 |
1327276800000 | 172.14925 |
1327363200000 | 171.61043 |
1327449600000 | 171.76373 |
1327536000000 | 173.1388 |
1327622400000 | 172.70036 |
1327881600000 | 171.99813 |
1327968000000 | 172.30229 |
1328054400000 | 173.64398 |
1328140800000 | 173.49656 |
1328227200000 | 174.05529 |
1328486400000 | 173.94729 |
1328572800000 | 174.46878 |
1328659200000 | 174.57734 |
1328745600000 | 174.6029 |
1328832000000 | 173.40647 |
1329091200000 | 174.01107 |
1329177600000 | 173.81382 |
1329264000000 | 173.58597 |
1329350400000 | 173.16086 |
1329436800000 | 174.23672 |
1329696000000 | 175.39743 |
1329782400000 | 175.15417 |
1329868800000 | 174.57412 |
1329955200000 | 174.50407 |
1330041600000 | 175.58061 |
1330300800000 | 175.25544 |
1330387200000 | 175.4308 |
1330473600000 | 175.59473 |
1330560000000 | 175.71513 |
1330646400000 | 175.2759 |
1330905600000 | 174.942 |
1330992000000 | 172.17644 |
1331078400000 | 171.98015 |
1331164800000 | 173.75962 |
1331251200000 | 173.37771 |
1331510400000 | 173.04846 |
1331596800000 | 174.41833 |
1331683200000 | 174.09189 |
1331769600000 | 174.5004 |
1331856000000 | 175.00784 |
1332115200000 | 175.72005 |
1332201600000 | 175.52663 |
1332288000000 | 175.1104 |
1332374400000 | 174.56329 |
1332460800000 | 174.91904 |
1332720000000 | 175.93633 |
1332806400000 | 175.49427 |
1332892800000 | 174.59574 |
1332979200000 | 173.63469 |
1333065600000 | 174.40595 |
1333324800000 | 174.93282 |
1333411200000 | 174.06349 |
1333497600000 | 171.36588 |
1333584000000 | 170.90951 |
1334016000000 | 168.91577 |
1334102400000 | 169.93483 |
1334188800000 | 170.5666 |
1334275200000 | 168.80962 |
1334534400000 | 168.68026 |
1334620800000 | 170.269 |
1334707200000 | 169.27658 |
1334793600000 | 168.58711 |
1334880000000 | 169.6242 |
1335139200000 | 167.65746 |
1335225600000 | 169.28473 |
1335312000000 | 170.11398 |
1335398400000 | 170.14942 |
1335484800000 | 170.82026 |
1335744000000 | 170.2809 |
1335916800000 | 169.18946 |
1336003200000 | 169.25723 |
1336089600000 | 168.30849 |
1336348800000 | 168.7073 |
1336435200000 | 168.15438 |
1336521600000 | 167.45927 |
1336608000000 | 168.37269 |
1336694400000 | 168.192 |
1336953600000 | 166.32592 |
1337040000000 | 165.28193 |
1337126400000 | 164.41942 |
1337212800000 | 163.43775 |
1337299200000 | 162.75362 |
1337558400000 | 162.80154 |
1337644800000 | 164.19787 |
1337731200000 | 161.92823 |
1337817600000 | 162.51642 |
1337904000000 | 162.18069 |
1338163200000 | 162.02638 |
1338249600000 | 162.02688 |
1338336000000 | 160.18542 |
1338422400000 | 159.90476 |
1338508800000 | 158.88432 |
1338768000000 | 159.44328 |
1338854400000 | 159.71048 |
1338940800000 | 161.39586 |
1339027200000 | 162.25028 |
1339113600000 | 162.11599 |
1339372800000 | 161.86167 |
1339459200000 | 162.21852 |
1339545600000 | 162.50653 |
1339632000000 | 163.15722 |
1339718400000 | 164.14985 |
1339977600000 | 163.42594 |
1340064000000 | 165.57248 |
1340150400000 | 166.37 |
1340236800000 | 164.96463 |
1340323200000 | 164.95176 |
1340582400000 | 162.8016 |
1340668800000 | 162.43901 |
1340755200000 | 163.77301 |
1340841600000 | 164.08232 |
1340928000000 | 168.01415 |
1341187200000 | 168.25306 |
1341273600000 | 168.85655 |
1341360000000 | 168.50371 |
1341446400000 | 167.50698 |
1341532800000 | 166.40531 |
1341792000000 | 166.2644 |
1341878400000 | 166.21209 |
1341964800000 | 166.69235 |
1342051200000 | 165.46409 |
1342137600000 | 166.97425 |
1342396800000 | 167.05024 |
1342483200000 | 167.12944 |
1342569600000 | 167.82595 |
1342656000000 | 168.11111 |
1342742400000 | 165.86609 |
1343001600000 | 163.92129 |
1343088000000 | 162.52951 |
1343174400000 | 162.65826 |
1343260800000 | 165.33947 |
1343347200000 | 167.14979 |
1343606400000 | 167.70608 |
1343692800000 | 167.55149 |
1343779200000 | 167.45382 |
1343865600000 | 165.75528 |
1343952000000 | 167.83238 |
1344211200000 | 168.83552 |
1344297600000 | 169.53813 |
1344384000000 | 169.25318 |
1344470400000 | 169.02974 |
1344556800000 | 168.88056 |
1344816000000 | 168.85265 |
1344902400000 | 169.1053 |
1344988800000 | 168.8969 |
1345075200000 | 170.18917 |
1345161600000 | 170.40021 |
1345420800000 | 170.26446 |
1345507200000 | 171.01407 |
1345593600000 | 170.18341 |
1345680000000 | 170.05087 |
1345766400000 | 169.87081 |
1346025600000 | 170.15842 |
1346112000000 | 169.98003 |
1346198400000 | 169.772 |
1346284800000 | 169.14783 |
1346371200000 | 170.13381 |
1346630400000 | 170.25272 |
1346716800000 | 169.95474 |
1346803200000 | 169.6444 |
1346889600000 | 171.8008 |
1346976000000 | 173.36757 |
1347235200000 | 173.4039 |
1347321600000 | 173.78589 |
1347408000000 | 174.51544 |
1347494400000 | 174.53249 |
1347580800000 | 176.61723 |
1347840000000 | 176.25793 |
1347926400000 | 175.23596 |
1348012800000 | 175.43325 |
1348099200000 | 174.66451 |
1348185600000 | 175.52348 |
1348444800000 | 175.01838 |
1348531200000 | 175.41703 |
1348617600000 | 173.4086 |
1348704000000 | 173.95799 |
1348790400000 | 172.91427 |
1349049600000 | 173.48744 |
1349136000000 | 173.67818 |
1349222400000 | 173.24595 |
1349308800000 | 173.64403 |
1349395200000 | 174.69257 |
1349654400000 | 173.62037 |
1349740800000 | 172.81882 |
1349827200000 | 172.37371 |
1349913600000 | 172.83916 |
1350000000000 | 172.7044 |
1350259200000 | 172.83657 |
1350345600000 | 174.00918 |
1350432000000 | 175.26322 |
1350518400000 | 175.41143 |
1350604800000 | 174.15742 |
1350864000000 | 173.86417 |
1350950400000 | 172.27659 |
1351036800000 | 172.64209 |
1351123200000 | 172.56989 |
1351209600000 | 172.57032 |
1351468800000 | 171.94663 |
1351555200000 | 172.7305 |
1351641600000 | 172.78513 |
1351728000000 | 173.18928 |
1351814400000 | 172.83191 |
1352073600000 | 172.21752 |
1352160000000 | 172.55877 |
1352246400000 | 171.41598 |
1352332800000 | 170.52701 |
1352419200000 | 169.97896 |
1352678400000 | 169.92816 |
1352764800000 | 169.92849 |
1352851200000 | 169.11635 |
1352937600000 | 168.50412 |
1353024000000 | 167.71784 |
1353283200000 | 170.16802 |
1353369600000 | 170.31798 |
1353456000000 | 170.84133 |
1353542400000 | 171.94952 |
1353628800000 | 173.07062 |
1353888000000 | 173.02607 |
1353974400000 | 172.67031 |
1354060800000 | 172.59489 |
1354147200000 | 174.33368 |
1354233600000 | 174.33399 |
1354492800000 | 174.57919 |
1354579200000 | 174.80239 |
1354665600000 | 175.09125 |
1354752000000 | 175.09946 |
1354838400000 | 174.95535 |
1355097600000 | 175.15967 |
1355184000000 | 176.37421 |
1355270400000 | 176.83452 |
1355356800000 | 177.06374 |
1355443200000 | 176.87825 |
1355702400000 | 177.25526 |
1355788800000 | 178.33082 |
1355875200000 | 179.13057 |
1355961600000 | 179.83339 |
1356048000000 | 178.94474 |
1356307200000 | 178.8288 |
1356566400000 | 178.62125 |
1356652800000 | 178.01169 |
1356912000000 | 178.0492 |
1357084800000 | 181.53034 |
1357171200000 | 181.02037 |
1357257600000 | 181.09728 |
1357516800000 | 180.79966 |
1357603200000 | 180.2039 |
1357689600000 | 181.2048 |
1357776000000 | 182.43178 |
1357862400000 | 183.68787 |
1358121600000 | 183.83217 |
1358208000000 | 183.90402 |
1358294400000 | 183.87743 |
1358380800000 | 185.19223 |
1358467200000 | 184.2274 |
1358726400000 | 184.97519 |
1358812800000 | 185.12392 |
1358899200000 | 184.97488 |
1358985600000 | 185.63373 |
1359072000000 | 186.83668 |
1359331200000 | 186.77898 |
1359417600000 | 187.5907 |
1359504000000 | 187.58106 |
1359590400000 | 186.85794 |
1359676800000 | 188.17655 |
1359936000000 | 184.75128 |
1360022400000 | 184.93576 |
1360108800000 | 184.99701 |
1360195200000 | 183.94818 |
1360281600000 | 184.8834 |
1360540800000 | 184.3337 |
1360627200000 | 185.54147 |
1360713600000 | 186.65852 |
1360800000000 | 186.04105 |
1360886400000 | 185.76166 |
1361145600000 | 185.86822 |
1361232000000 | 187.43925 |
1361318400000 | 187.00432 |
1361404800000 | 183.46016 |
1361491200000 | 184.69126 |
1361750400000 | 184.81215 |
1361836800000 | 182.3812 |
1361923200000 | 184.07644 |
1362009600000 | 184.97965 |
1362096000000 | 183.7618 |
1362355200000 | 183.96769 |
1362441600000 | 185.93842 |
1362528000000 | 186.14562 |
1362614400000 | 186.31801 |
1362700800000 | 186.30284 |
1362960000000 | 186.78228 |
1363046400000 | 186.89754 |
1363132800000 | 186.16089 |
1363219200000 | 187.33488 |
1363305600000 | 188.18531 |
1363564800000 | 186.5628 |
1363651200000 | 185.82302 |
1363737600000 | 186.99672 |
1363824000000 | 186.56705 |
1363910400000 | 187.81614 |
1364169600000 | 186.65071 |
1364256000000 | 186.65088 |
1364342400000 | 185.64458 |
1364428800000 | 186.35006 |
1364860800000 | 188.15377 |
1364947200000 | 186.897 |
1365033600000 | 186.37958 |
1365120000000 | 186.15837 |
1365379200000 | 186.45363 |
1365465600000 | 188.22511 |
1365552000000 | 190.5203 |
1365638400000 | 191.4861 |
1365724800000 | 190.70922 |
1365984000000 | 189.11462 |
1366070400000 | 188.75283 |
1366156800000 | 187.35753 |
1366243200000 | 187.36671 |
1366329600000 | 187.76252 |
1366588800000 | 188.05549 |
1366675200000 | 190.29236 |
1366761600000 | 191.56909 |
1366848000000 | 192.56784 |
1366934400000 | 191.93843 |
1367193600000 | 194.06205 |
1367280000000 | 196.07867 |
1367452800000 | 194.5402 |
1367539200000 | 195.9097 |
1367798400000 | 195.05585 |
1367884800000 | 195.29314 |
1367971200000 | 197.14444 |
1368057600000 | 195.7885 |
1368144000000 | 194.65528 |
1368403200000 | 194.98751 |
1368489600000 | 195.10053 |
1368576000000 | 194.39328 |
1368662400000 | 194.22255 |
1368748800000 | 193.14278 |
1369008000000 | 193.86481 |
1369094400000 | 193.51778 |
1369180800000 | 192.81211 |
1369267200000 | 190.23565 |
1369353600000 | 189.91696 |
1369612800000 | 190.43448 |
1369699200000 | 191.14637 |
1369785600000 | 189.60996 |
1369872000000 | 190.18964 |
1369958400000 | 187.86961 |
1370217600000 | 188.28813 |
1370304000000 | 188.58617 |
1370390400000 | 185.8201 |
1370476800000 | 185.92342 |
1370563200000 | 187.16031 |
1370822400000 | 187.18643 |
1370908800000 | 186.35596 |
1370995200000 | 186.81223 |
1371081600000 | 187.31868 |
1371168000000 | 188.47358 |
1371427200000 | 189.71278 |
1371513600000 | 190.1932 |
1371600000000 | 189.59097 |
1371686400000 | 182.30453 |
1371772800000 | 180.90506 |
1372032000000 | 178.11012 |
1372118400000 | 178.63914 |
1372204800000 | 179.65127 |
1372291200000 | 180.34316 |
1372377600000 | 180.12994 |
1372636800000 | 180.28214 |
1372723200000 | 180.55658 |
1372809600000 | 178.9001 |
1372896000000 | 180.1019 |
1372982400000 | 179.07092 |
1373241600000 | 179.9396 |
1373328000000 | 180.65191 |
1373414400000 | 181.01531 |
1373500800000 | 182.65778 |
1373587200000 | 181.70515 |
1373846400000 | 182.13767 |
1373932800000 | 182.93372 |
1374019200000 | 182.86354 |
1374105600000 | 183.56531 |
1374192000000 | 184.19588 |
1374451200000 | 184.56209 |
1374537600000 | 185.10008 |
1374624000000 | 185.31564 |
1374710400000 | 185.34949 |
1374796800000 | 186.11091 |
1375056000000 | 186.17454 |
1375142400000 | 185.77927 |
1375228800000 | 185.25903 |
1375315200000 | 185.33909 |
1375401600000 | 185.61121 |
1375660800000 | 185.10684 |
1375747200000 | 185.25062 |
1375833600000 | 184.8909 |
1375920000000 | 187.20334 |
1376006400000 | 187.6426 |
1376265600000 | 187.62746 |
1376352000000 | 187.38468 |
1376438400000 | 187.77767 |
1376524800000 | 186.89513 |
1376611200000 | 187.87997 |
1376870400000 | 187.13359 |
1376956800000 | 186.38114 |
1377043200000 | 185.62457 |
1377129600000 | 186.16738 |
1377216000000 | 187.07081 |
1377475200000 | 186.85443 |
1377561600000 | 185.41001 |
1377648000000 | 185.05258 |
1377734400000 | 184.94038 |
1377820800000 | 183.87771 |
1378080000000 | 185.56653 |
1378166400000 | 186.08687 |
1378252800000 | 186.77546 |
1378339200000 | 186.5416 |
1378425600000 | 187.93743 |
1378684800000 | 188.87621 |
1378771200000 | 190.27613 |
1378857600000 | 191.29959 |
1378944000000 | 190.97797 |
1379030400000 | 190.79139 |
1379289600000 | 192.83703 |
1379376000000 | 193.46092 |
1379462400000 | 193.79117 |
1379548800000 | 196.6128 |
1379635200000 | 195.70624 |
1379894400000 | 195.51528 |
1379980800000 | 195.75493 |
1380067200000 | 196.27206 |
1380153600000 | 196.23727 |
1380240000000 | 196.20195 |
1380499200000 | 195.16972 |
1380585600000 | 196.37448 |
1380672000000 | 196.89299 |
1380758400000 | 196.54013 |
1380844800000 | 196.9677 |
1381104000000 | 196.51649 |
1381190400000 | 196.23034 |
1381276800000 | 196.14338 |
1381363200000 | 198.37746 |
1381449600000 | 199.4203 |
1381708800000 | 200.16631 |
1381795200000 | 200.76965 |
1381881600000 | 202.08957 |
1381968000000 | 205.05102 |
1382054400000 | 206.27821 |
1382313600000 | 206.78604 |
1382400000000 | 207.99236 |
1382486400000 | 205.76158 |
1382572800000 | 206.65562 |
1382659200000 | 206.57001 |
1382918400000 | 207.0327 |
1383004800000 | 207.44295 |
1383091200000 | 206.7429 |
1383177600000 | 205.18929 |
1383264000000 | 204.14832 |
1383523200000 | 205.05349 |
1383609600000 | 204.49725 |
1383696000000 | 205.81222 |
1383782400000 | 202.78781 |
1383868800000 | 202.28706 |
1384128000000 | 202.95759 |
1384214400000 | 201.95466 |
1384300800000 | 201.11862 |
1384387200000 | 202.21481 |
1384473600000 | 203.61544 |
1384732800000 | 204.53063 |
1384819200000 | 203.26129 |
1384905600000 | 201.87882 |
1384992000000 | 201.36852 |
1385078400000 | 201.85952 |
1385337600000 | 202.16317 |
1385424000000 | 202.11366 |
1385510400000 | 202.94717 |
1385596800000 | 203.25274 |
1385683200000 | 203.3148 |
1385942400000 | 201.63628 |
1386028800000 | 199.81703 |
1386115200000 | 198.29213 |
1386201600000 | 197.5816 |
1386288000000 | 199.00099 |
1386547200000 | 199.94509 |
1386633600000 | 199.89268 |
1386720000000 | 198.5257 |
1386806400000 | 196.76109 |
1386892800000 | 196.78241 |
1387152000000 | 198.83337 |
1387238400000 | 198.23697 |
1387324800000 | 199.39498 |
1387411200000 | 200.78355 |
1387497600000 | 201.7376 |
1387756800000 | 202.99882 |
1387843200000 | 203.32343 |
1388102400000 | 204.799 |
1388361600000 | 205.41045 |
1388448000000 | 205.4746 |
1388620800000 | 203.42172 |
1388707200000 | 203.78757 |
1388966400000 | 203.3395 |
1389052800000 | 203.53137 |
1389139200000 | 202.87192 |
1389225600000 | 202.30223 |
1389312000000 | 204.81481 |
1389571200000 | 205.4332 |
1389657600000 | 205.54698 |
1389744000000 | 205.84129 |
1389830400000 | 205.88538 |
1389916800000 | 205.73972 |
1390176000000 | 205.85314 |
1390262400000 | 206.04919 |
1390348800000 | 206.58789 |
1390435200000 | 205.76706 |
1390521600000 | 202.38819 |
1390780800000 | 201.63185 |
1390867200000 | 201.6317 |
1390953600000 | 201.01073 |
1391040000000 | 200.83956 |
1391126400000 | 199.02126 |
1391385600000 | 198.01448 |
1391472000000 | 197.26636 |
1391558400000 | 197.30124 |
1391644800000 | 201.17 |
1391731200000 | 202.84261 |
1391990400000 | 203.67411 |
1392076800000 | 205.73168 |
1392163200000 | 206.03473 |
1392249600000 | 207.29378 |
1392336000000 | 208.60422 |
1392595200000 | 209.28375 |
1392681600000 | 210.00578 |
1392768000000 | 210.20876 |
1392854400000 | 210.0531 |
1392940800000 | 210.58306 |
1393200000000 | 212.04671 |
1393286400000 | 212.33606 |
1393372800000 | 210.89321 |
1393459200000 | 210.57903 |
1393545600000 | 212.26338 |
1393804800000 | 209.35631 |
1393891200000 | 211.96838 |
1393977600000 | 213.07516 |
1394064000000 | 214.92723 |
1394150400000 | 214.12688 |
1394409600000 | 213.73578 |
1394496000000 | 214.06987 |
1394582400000 | 213.3684 |
1394668800000 | 212.66729 |
1394755200000 | 210.92684 |
1395014400000 | 213.1057 |
1395100800000 | 214.41462 |
1395187200000 | 213.80936 |
1395273600000 | 211.5823 |
1395360000000 | 212.44269 |
1395619200000 | 211.80497 |
1395705600000 | 212.88143 |
1395792000000 | 214.17251 |
1395878400000 | 214.59235 |
1395964800000 | 216.12787 |
1396224000000 | 217.20857 |
1396310400000 | 217.08919 |
1396396800000 | 216.90592 |
1396483200000 | 216.61292 |
1396569600000 | 217.28483 |
1396828800000 | 216.78143 |
1396915200000 | 217.56412 |
1397001600000 | 218.76902 |
1397088000000 | 218.76892 |
1397174400000 | 216.85391 |
1397433600000 | 216.92422 |
1397520000000 | 215.8603 |
1397606400000 | 217.79005 |
1397692800000 | 218.83033 |
1398124800000 | 220.98417 |
1398211200000 | 220.52153 |
1398297600000 | 221.67915 |
1398384000000 | 221.04707 |
1398643200000 | 222.88502 |
1398729600000 | 224.28044 |
1398816000000 | 224.94468 |
1398988800000 | 224.38306 |
1399248000000 | 224.93862 |
1399334400000 | 226.15302 |
1399420800000 | 225.60473 |
1399507200000 | 227.74858 |
1399593600000 | 226.08805 |
1399852800000 | 227.21588 |
1399939200000 | 227.15277 |
1400025600000 | 226.91467 |
1400112000000 | 225.89409 |
1400198400000 | 226.41793 |
1400457600000 | 224.71735 |
1400544000000 | 223.43839 |
1400630400000 | 223.49098 |
1400716800000 | 224.4085 |
1400803200000 | 225.03969 |
1401062400000 | 226.77621 |
1401148800000 | 226.37098 |
1401235200000 | 225.98832 |
1401321600000 | 227.42323 |
1401408000000 | 228.08289 |
1401667200000 | 228.26338 |
1401753600000 | 227.27324 |
1401840000000 | 226.99106 |
1401926400000 | 228.02044 |
1402012800000 | 229.78013 |
1402272000000 | 230.42443 |
1402358400000 | 230.5423 |
1402444800000 | 229.57426 |
1402531200000 | 229.73695 |
1402617600000 | 229.46559 |
1402876800000 | 229.64636 |
1402963200000 | 230.03097 |
1403049600000 | 230.48399 |
1403136000000 | 233.99376 |
1403222400000 | 232.08405 |
1403481600000 | 232.17856 |
1403568000000 | 231.33992 |
1403654400000 | 229.37598 |
1403740800000 | 229.57441 |
1403827200000 | 230.45495 |
1404086400000 | 230.3621 |
1404172800000 | 231.77145 |
1404259200000 | 232.11573 |
1404345600000 | 232.51317 |
1404432000000 | 232.06665 |
1404691200000 | 231.42507 |
1404777600000 | 229.4741 |
1404864000000 | 229.28231 |
1404950400000 | 226.8752 |
1405036800000 | 227.85939 |
1405296000000 | 230.21182 |
1405382400000 | 228.21648 |
1405468800000 | 231.36665 |
1405555200000 | 229.49591 |
1405641600000 | 229.88872 |
1405900800000 | 229.65386 |
1405987200000 | 231.24172 |
1406073600000 | 231.71779 |
1406160000000 | 232.63626 |
1406246400000 | 231.49488 |
1406505600000 | 231.86409 |
1406592000000 | 231.7701 |
1406678400000 | 229.48167 |
1406764800000 | 226.28057 |
1406851200000 | 223.02862 |
1407110400000 | 222.5293 |
1407196800000 | 221.07376 |
1407283200000 | 218.99153 |
1407369600000 | 217.05419 |
1407456000000 | 215.65208 |
1407715200000 | 217.93148 |
1407801600000 | 218.19428 |
1407888000000 | 219.19829 |
1407974400000 | 220.45565 |
1408060800000 | 220.60366 |
1408320000000 | 222.2325 |
1408406400000 | 222.97488 |
1408492800000 | 223.36415 |
1408579200000 | 224.96543 |
1408665600000 | 223.31326 |
1408924800000 | 224.61896 |
1409011200000 | 225.53765 |
1409097600000 | 226.15631 |
1409184000000 | 224.59276 |
1409270400000 | 224.70024 |
1409529600000 | 224.58887 |
1409616000000 | 224.52021 |
1409702400000 | 226.43672 |
1409788800000 | 225.83408 |
1409875200000 | 224.96075 |
1410134400000 | 222.85274 |
1410220800000 | 220.57957 |
1410307200000 | 219.51542 |
1410393600000 | 218.9014 |
1410480000000 | 217.59262 |
1410739200000 | 216.34989 |
1410825600000 | 215.85388 |
1410912000000 | 216.87318 |
1410998400000 | 217.56916 |
1411084800000 | 216.4159 |
1411344000000 | 213.08393 |
1411430400000 | 211.37778 |
1411516800000 | 211.11454 |
1411603200000 | 207.96399 |
1411689600000 | 206.629 |
1411948800000 | 205.06799 |
1412035200000 | 206.31963 |
1412121600000 | 204.59101 |
1412208000000 | 202.51966 |
1412294400000 | 201.45392 |
1412553600000 | 202.7577 |
1412640000000 | 201.96822 |
1412726400000 | 201.57998 |
1412812800000 | 202.22333 |
1412899200000 | 197.20426 |
1413158400000 | 197.23871 |
1413244800000 | 196.95406 |
1413331200000 | 194.94756 |
1413417600000 | 194.8175 |
1413504000000 | 197.63529 |
1413763200000 | 198.31066 |
1413849600000 | 200.52732 |
1413936000000 | 200.81631 |
1414022400000 | 201.18371 |
1414108800000 | 201.7474 |
1414368000000 | 201.74799 |
1414454400000 | 204.30294 |
1414540800000 | 204.52524 |
1414627200000 | 203.90608 |
1414713600000 | 205.28202 |
1414972800000 | 203.36706 |
1415059200000 | 203.26923 |
1415145600000 | 204.33082 |
1415232000000 | 203.62952 |
1415318400000 | 204.04811 |
1415577600000 | 204.95832 |
1415664000000 | 205.91929 |
1415750400000 | 205.09458 |
1415836800000 | 204.83587 |
1415923200000 | 205.14175 |
1416182400000 | 205.2665 |
1416268800000 | 206.68541 |
1416355200000 | 205.85687 |
1416441600000 | 205.24579 |
1416528000000 | 206.7936 |
1416787200000 | 206.62826 |
1416873600000 | 206.25407 |
1416960000000 | 207.52501 |
1417046400000 | 207.26707 |
1417132800000 | 206.36158 |
1417392000000 | 204.7922 |
1417478400000 | 204.86366 |
1417564800000 | 205.22368 |
1417651200000 | 203.99903 |
1417737600000 | 204.01973 |
1417996800000 | 203.24209 |
1418083200000 | 201.108 |
1418169600000 | 199.52884 |
1418256000000 | 198.92588 |
1418342400000 | 195.84981 |
1418601600000 | 192.46629 |
1418688000000 | 195.20634 |
1418774400000 | 194.75981 |
1418860800000 | 197.8068 |
1418947200000 | 199.07831 |
1419206400000 | 199.81098 |
1419292800000 | 199.6778 |
1419379200000 | 199.90392 |
1419811200000 | 200.68445 |
1419897600000 | 199.42946 |
1419984000000 | 198.80849 |
1420156800000 | 197.95748 |
1420416000000 | 194.26901 |
1420502400000 | 192.68028 |
1420588800000 | 191.36512 |
1420675200000 | 193.94639 |
1420761600000 | 194.3336 |
1421020800000 | 193.00875 |
1421107200000 | 193.74313 |
1421193600000 | 192.46564 |
1421280000000 | 193.05429 |
1421366400000 | 193.43884 |
1421625600000 | 194.23528 |
1421712000000 | 193.68568 |
1421798400000 | 194.98977 |
1421884800000 | 195.7036 |
1421971200000 | 194.81766 |
1422230400000 | 195.01535 |
1422316800000 | 195.88063 |
1422403200000 | 194.76717 |
1422489600000 | 193.34909 |
1422576000000 | 192.70166 |
1422835200000 | 194.57259 |
1422921600000 | 197.44836 |
1423008000000 | 197.4338 |
1423094400000 | 199.15481 |
1423180800000 | 198.75624 |
1423440000000 | 198.35185 |
1423526400000 | 198.48721 |
1423612800000 | 197.33127 |
1423699200000 | 198.12178 |
1423785600000 | 200.5265 |
1424044800000 | 200.33889 |
1424131200000 | 200.08333 |
1424217600000 | 200.14948 |
1424304000000 | 199.36974 |
1424390400000 | 199.23702 |
1424649600000 | 198.98504 |
1424736000000 | 199.72042 |
1424822400000 | 200.57125 |
1424908800000 | 199.01414 |
1424995200000 | 199.61889 |
1425254400000 | 199.17261 |
1425340800000 | 199.24927 |
1425427200000 | 197.93498 |
1425513600000 | 198.19426 |
1425600000000 | 195.86779 |
1425859200000 | 194.09861 |
1425945600000 | 191.31777 |
1426032000000 | 190.78517 |
1426118400000 | 192.44696 |
1426204800000 | 190.45227 |
1426464000000 | 191.3221 |
1426550400000 | 191.18765 |
1426636800000 | 192.14525 |
1426723200000 | 193.08917 |
1426809600000 | 196.47266 |
1427068800000 | 197.62937 |
1427155200000 | 197.75754 |
1427241600000 | 197.63833 |
1427328000000 | 196.18062 |
1427414400000 | 195.51021 |
1427673600000 | 194.7599 |
1427760000000 | 193.70073 |
1427846400000 | 193.62911 |
1427932800000 | 194.32288 |
1428364800000 | 196.80083 |
1428451200000 | 196.80114 |
1428537600000 | 196.30462 |
1428624000000 | 196.33048 |
1428883200000 | 195.71326 |
1428969600000 | 197.13406 |
1429056000000 | 197.34294 |
1429142400000 | 198.83172 |
1429228800000 | 197.65129 |
1429488000000 | 197.75212 |
1429574400000 | 197.42612 |
1429660800000 | 196.89341 |
1429747200000 | 198.10714 |
1429833600000 | 200.10995 |
1430092800000 | 201.61449 |
1430179200000 | 202.2691 |
1430265600000 | 201.71703 |
1430352000000 | 199.98126 |
1430697600000 | 200.32769 |
1430784000000 | 199.68449 |
1430870400000 | 199.9273 |
1430956800000 | 197.64061 |
1431043200000 | 199.16059 |
1431302400000 | 198.947 |
1431388800000 | 199.43446 |
1431475200000 | 201.13533 |
1431561600000 | 201.40261 |
1431648000000 | 201.42539 |
1431907200000 | 199.78889 |
1431993600000 | 197.82922 |
1432080000000 | 197.79875 |
1432166400000 | 198.94501 |
1432252800000 | 198.1372 |
1432512000000 | 197.82889 |
1432598400000 | 195.71957 |
1432684800000 | 195.81165 |
1432771200000 | 194.97363 |
1432857600000 | 194.65704 |
1433116800000 | 193.29375 |
1433203200000 | 195.03633 |
1433289600000 | 195.97653 |
1433376000000 | 193.44599 |
1433462400000 | 191.08398 |
1433721600000 | 190.54035 |
1433808000000 | 191.20404 |
1433894400000 | 193.20581 |
1433980800000 | 193.12966 |
1434067200000 | 192.71056 |
1434326400000 | 191.75674 |
1434412800000 | 191.95169 |
1434499200000 | 191.61635 |
1434585600000 | 193.54206 |
1434672000000 | 192.88355 |
1434931200000 | 195.55362 |
1435017600000 | 195.07113 |
1435104000000 | 194.55525 |
1435190400000 | 194.18737 |
1435276800000 | 193.07958 |
1435536000000 | 189.98522 |
1435622400000 | 189.0836 |
1435708800000 | 189.67293 |
1435795200000 | 189.81822 |
1435881600000 | 188.68392 |
1436140800000 | 187.00291 |
1436227200000 | 185.34271 |
1436313600000 | 185.30187 |
1436400000000 | 186.23778 |
1436486400000 | 188.67575 |
1436745600000 | 188.8088 |
1436832000000 | 190.01644 |
1436918400000 | 190.15551 |
1437004800000 | 190.98229 |
1437091200000 | 190.05636 |
1437350400000 | 189.99961 |
1437436800000 | 190.1044 |
1437523200000 | 188.46277 |
1437609600000 | 188.18978 |
1437696000000 | 186.96401 |
1437955200000 | 186.60255 |
1438041600000 | 187.20195 |
1438128000000 | 188.85263 |
1438214400000 | 188.39813 |
1438300800000 | 189.58532 |
1438560000000 | 188.74547 |
1438646400000 | 189.06131 |
1438732800000 | 188.83939 |
1438819200000 | 188.42788 |
1438905600000 | 187.66543 |
1439164800000 | 189.0676 |
1439251200000 | 186.86818 |
1439337600000 | 186.10556 |
1439424000000 | 185.85542 |
1439510400000 | 185.32105 |
1439769600000 | 185.2997 |
1439856000000 | 184.65414 |
1439942400000 | 183.65765 |
1440028800000 | 182.29563 |
1440115200000 | 179.90501 |
1440374400000 | 173.80059 |
1440460800000 | 176.10124 |
1440547200000 | 175.7101 |
1440633600000 | 177.28161 |
1440720000000 | 177.82723 |
1440979200000 | 177.04874 |
1441065600000 | 175.22006 |
1441152000000 | 175.16353 |
1441238400000 | 175.77299 |
1441324800000 | 174.21716 |
1441584000000 | 174.46091 |
1441670400000 | 176.01179 |
1441756800000 | 176.81269 |
1441843200000 | 175.95098 |
1441929600000 | 175.38105 |
1442188800000 | 175.33545 |
1442275200000 | 175.06317 |
1442361600000 | 176.96574 |
1442448000000 | 177.07617 |
1442534400000 | 176.77361 |
1442793600000 | 175.49595 |
1442880000000 | 173.42843 |
1442966400000 | 172.84801 |
1443052800000 | 172.12429 |
1443139200000 | 172.88183 |
1443398400000 | 171.3809 |
1443484800000 | 170.8307 |
1443571200000 | 172.431 |
1443657600000 | 173.0288 |
1443744000000 | 173.8141 |
1444003200000 | 176.2133 |
1444089600000 | 177.3197 |
1444176000000 | 178.8722 |
1444262400000 | 179.5803 |
1444348800000 | 181.0402 |
1444608000000 | 180.6463 |
1444694400000 | 179.3555 |
1444780800000 | 179.0889 |
1444867200000 | 179.5419 |
1444953600000 | 179.6869 |
1445212800000 | 179.0583 |
1445299200000 | 178.9011 |
1445385600000 | 178.3702 |
1445472000000 | 179.0959 |
1445558400000 | 179.3428 |
1445817600000 | 179.0782 |
1445904000000 | 177.596 |
1445990400000 | 178.0879 |
1446076800000 | 176.479 |
1446163200000 | 176.7829 |
1446422400000 | 177.1609 |
1446508800000 | 177.6845 |
1446595200000 | 177.5674 |
1446681600000 | 176.4784 |
1446768000000 | 175.0947 |
1447027200000 | 173.9121 |
1447113600000 | 173.2549 |
1447200000000 | 173.4864 |
1447286400000 | 171.903 |
1447372800000 | 170.9028 |
1447632000000 | 171.2015 |
1447718400000 | 172.5567 |
1447804800000 | 173.0522 |
1447891200000 | 174.5265 |
1447977600000 | 174.3173 |
1448236800000 | 173.716 |
1448323200000 | 173.1875 |
1448409600000 | 173.5295 |
1448496000000 | 174.4817 |
1448582400000 | 173.6001 |
1448841600000 | 173.2845 |
1448928000000 | 173.7298 |
1449014400000 | 173.1334 |
1449100800000 | 172.4533 |
1449187200000 | 172.1425 |
1449446400000 | 170.6639 |
1449532800000 | 168.6317 |
1449619200000 | 169.449 |
1449705600000 | 169.09 |
1449792000000 | 167.3886 |
1450051200000 | 165.8016 |
1450137600000 | 166.5586 |
1450224000000 | 167.9367 |
1450310400000 | 167.0252 |
1450396800000 | 166.4844 |
1450656000000 | 166.4563 |
1450742400000 | 167.1013 |
1450828800000 | 169.2236 |
1450915200000 | 170.2013 |
1451260800000 | 169.7731 |
1451347200000 | 170.2384 |
1451433600000 | 169.97 |
1451520000000 | 169.1259 |
1451865600000 | 166.8252 |
1451952000000 | 166.2373 |
1452038400000 | 164.7711 |
1452124800000 | 163.1234 |
1452211200000 | 162.5903 |
1452470400000 | 162.0517 |
1452556800000 | 161.8336 |
1452643200000 | 162.3131 |
1452729600000 | 161.4882 |
1452816000000 | 159.6939 |
1453075200000 | 158.3978 |
1453161600000 | 159.415 |
1453248000000 | 156.4738 |
1453334400000 | 158.329 |
1453420800000 | 160.9619 |
1453680000000 | 160.4527 |
1453766400000 | 161.4709 |
1453852800000 | 161.4032 |
1453939200000 | 161.643 |
1454025600000 | 162.3921 |
1454284800000 | 162.5269 |
1454371200000 | 160.8685 |
1454457600000 | 160.951 |
1454544000000 | 163.0668 |
1454630400000 | 162.673 |
1454889600000 | 161.0988 |
1454976000000 | 159.7584 |
1455062400000 | 159.0732 |
1455148800000 | 157.7478 |
1455235200000 | 159.0098 |
1455494400000 | 160.2629 |
1455580800000 | 160.4019 |
1455667200000 | 161.7666 |
1455753600000 | 162.1062 |
1455840000000 | 161.2682 |
1456099200000 | 162.5435 |
1456185600000 | 161.3221 |
1456272000000 | 159.8666 |
1456358400000 | 160.8744 |
1456444800000 | 161.2036 |
1456704000000 | 161.4192 |
1456790400000 | 162.5252 |
1456876800000 | 163.4006 |
1456963200000 | 164.7935 |
1457049600000 | 165.9244 |
1457308800000 | 166.2663 |
1457395200000 | 165.6608 |
1457481600000 | 165.8111 |
1457568000000 | 165.5394 |
1457654400000 | 167.0838 |
1457913600000 | 167.1947 |
1458000000000 | 165.9634 |
1458086400000 | 165.9989 |
1458172800000 | 168.1915 |
1458259200000 | 168.5317 |
1458518400000 | 168.1423 |
1458604800000 | 167.7201 |
1458691200000 | 166.6969 |
1458777600000 | 165.6141 |
1459209600000 | 165.8658 |
1459296000000 | 167.6754 |
1459382400000 | 167.5935 |
1459468800000 | 165.9255 |
1459728000000 | 166.0754 |
1459814400000 | 164.3161 |
1459900800000 | 164.5504 |
1459987200000 | 163.9787 |
1460073600000 | 164.8567 |
1460332800000 | 165.5568 |
1460419200000 | 165.9929 |
1460505600000 | 167.5009 |
1460592000000 | 167.5727 |
1460678400000 | 167.5649 |
1460937600000 | 167.8967 |
1461024000000 | 169.2365 |
1461110400000 | 169.5996 |
1461196800000 | 169.244 |
1461283200000 | 168.9581 |
1461542400000 | 168.4012 |
1461628800000 | 169.0191 |
1461715200000 | 168.9968 |
1461801600000 | 169.7267 |
1461888000000 | 169.3807 |
1462147200000 | 169.4275 |
1462233600000 | 167.8927 |
1462320000000 | 166.5257 |
1462406400000 | 165.9845 |
1462492800000 | 165.7386 |
1462752000000 | 165.4319 |
1462838400000 | 166.142 |
1462924800000 | 165.9232 |
1463011200000 | 165.6698 |
1463097600000 | 164.785 |
1463356800000 | 165.0339 |
1463443200000 | 165.4682 |
1463529600000 | 165.2415 |
1463616000000 | 163.9153 |
1463702400000 | 164.7533 |
1463961600000 | 163.9505 |
1464048000000 | 165.011 |
1464134400000 | 166.3751 |
1464220800000 | 166.9387 |
1464307200000 | 166.6202 |
1464566400000 | 166.7232 |
1464652800000 | 166.2358 |
1464739200000 | 165.227 |
1464825600000 | 165.2279 |
1464912000000 | 165.9417 |
1465171200000 | 166.9016 |
1465257600000 | 168.2378 |
1465344000000 | 168.2684 |
1465430400000 | 166.6374 |
1465516800000 | 164.2483 |
1465776000000 | 162.8223 |
1465862400000 | 160.7115 |
1465948800000 | 161.4451 |
1466035200000 | 160.2433 |
1466121600000 | 162.2357 |
1466380800000 | 165.417 |
1466467200000 | 165.4387 |
1466553600000 | 165.6604 |
1466640000000 | 166.9437 |
1466726400000 | 161.1 |
1466985600000 | 158.0528 |
1467072000000 | 159.9203 |
1467158400000 | 161.1398 |
1467244800000 | 161.6127 |
1467331200000 | 161.8988 |
1467590400000 | 161.6808 |
1467676800000 | 160.7946 |
1467763200000 | 160.2895 |
1467849600000 | 160.6117 |
1467936000000 | 161.325 |
1468195200000 | 161.9667 |
1468281600000 | 162.7311 |
1468368000000 | 162.804 |
1468454400000 | 163.1652 |
1468540800000 | 162.9535 |
1468800000000 | 163.1986 |
1468886400000 | 162.8 |
1468972800000 | 163.1128 |
1469059200000 | 163.172 |
1469145600000 | 163.0149 |
1469404800000 | 163.3337 |
1469491200000 | 163.5196 |
1469577600000 | 163.7581 |
1469664000000 | 163.7012 |
1469750400000 | 164.4772 |
1470009600000 | 164.103 |
1470096000000 | 163.1996 |
1470182400000 | 163.2701 |
1470268800000 | 163.544 |
1470355200000 | 164.1234 |
1470614400000 | 164.5809 |
1470700800000 | 164.8522 |
1470787200000 | 164.9821 |
1470873600000 | 165.6286 |
1470960000000 | 165.7992 |
1471219200000 | 166.0023 |
1471305600000 | 165.7996 |
1471392000000 | 165.3779 |
1471478400000 | 166.0585 |
1471564800000 | 165.6047 |
1471824000000 | 165.6172 |
1471910400000 | 166.6824 |
1471996800000 | 166.3717 |
1472083200000 | 166.1541 |
1472169600000 | 166.3788 |
1472428800000 | 165.6178 |
1472515200000 | 165.5215 |
1472601600000 | 165.3334 |
1472688000000 | 165.5756 |
1472774400000 | 166.4011 |
1473033600000 | 166.5165 |
1473120000000 | 166.998 |
1473206400000 | 167.3577 |
1473292800000 | 167.3208 |
1473379200000 | 165.9053 |
1473638400000 | 164.9891 |
1473724800000 | 163.8436 |
1473811200000 | 163.8749 |
1473897600000 | 164.3291 |
1473984000000 | 163.685 |
1474243200000 | 164.3211 |
1474329600000 | 163.9212 |
1474416000000 | 164.4581 |
1474502400000 | 166.1182 |
1474588800000 | 165.6206 |
1474848000000 | 165.0332 |
1474934400000 | 164.5911 |
1475020800000 | 165.1054 |
1475107200000 | 165.6449 |
1475193600000 | 165.6459 |
1475452800000 | 165.3992 |
1475539200000 | 165.4002 |
1475625600000 | 165.5971 |
1475712000000 | 165.0824 |
1475798400000 | 164.6509 |
1476057600000 | 165.1584 |
1476144000000 | 163.9994 |
1476230400000 | 163.898 |
1476316800000 | 163.0029 |
1476403200000 | 163.9173 |
1476662400000 | 163.3537 |
1476748800000 | 164.711 |
1476835200000 | 165.0023 |
1476921600000 | 164.7413 |
1477008000000 | 164.3658 |
1477267200000 | 164.6507 |
1477353600000 | 164.5817 |
1477440000000 | 165.1749 |
1477526400000 | 164.9934 |
1477612800000 | 165.206 |
1477872000000 | 165.095 |
1477958400000 | 164.5195 |
1478044800000 | 163.5415 |
1478131200000 | 163.5634 |
1478217600000 | 162.593 |
1478476800000 | 164.0819 |
1478563200000 | 164.4855 |
1478649600000 | 164.3639 |
1478736000000 | 163.8623 |
1478822400000 | 163.7195 |
1479081600000 | 162.8397 |
1479168000000 | 163.062 |
1479254400000 | 162.2531 |
1479340800000 | 163.1202 |
1479427200000 | 161.7093 |
1479686400000 | 162.5346 |
1479772800000 | 163.5145 |
1479859200000 | 163.0371 |
1479945600000 | 163.4045 |
1480032000000 | 163.9327 |
1480291200000 | 162.8761 |
1480377600000 | 163.5751 |
1480464000000 | 163.7263 |
1480550400000 | 163.8297 |
1480636800000 | 163.9101 |
1480896000000 | 164.7694 |
1480982400000 | 166.5658 |
1481068800000 | 169.024 |
1481155200000 | 169.1741 |
1481241600000 | 169.07 |
1481500800000 | 169.8559 |
1481587200000 | 171.0285 |
1481673600000 | 170.4982 |
1481760000000 | 168.3668 |
1481846400000 | 167.809 |
1482105600000 | 168.2335 |
1482192000000 | 168.2725 |
1482278400000 | 168.4736 |
1482364800000 | 168.217 |
1482451200000 | 168.6536 |
1482796800000 | 168.8174 |
1482883200000 | 168.0766 |
1482969600000 | 169.1676 |
1483056000000 | 169.5449 |
1483315200000 | 170.1453 |
1483401600000 | 169.473 |
1483488000000 | 170.7275 |
1483574400000 | 172.3804 |
1483660800000 | 172.0516 |
1483920000000 | 171.2433 |
1484006400000 | 171.2186 |
1484092800000 | 169.9676 |
1484179200000 | 172.1114 |
1484265600000 | 172.4533 |
1484524800000 | 171.4546 |
1484611200000 | 172.6809 |
1484697600000 | 172.5971 |
1484784000000 | 171.3193 |
1484870400000 | 171.5562 |
1485129600000 | 171.6693 |
1485216000000 | 172.2486 |
1485302400000 | 172.8617 |
1485388800000 | 171.9694 |
1485475200000 | 172.2178 |
1485734400000 | 170.7884 |
1485820800000 | 171.3463 |
1485907200000 | 171.137 |
1485993600000 | 171.9753 |
1486080000000 | 172.7404 |
1486339200000 | 171.1347 |
1486425600000 | 170.6517 |
1486512000000 | 171.8788 |
1486598400000 | 172.6325 |
1486684800000 | 172.6699 |
1486944000000 | 173.143 |
1487030400000 | 172.6211 |
1487116800000 | 173.4643 |
1487203200000 | 174.0684 |
1487289600000 | 173.2058 |
1487548800000 | 173.2842 |
1487635200000 | 173.0282 |
1487721600000 | 172.4538 |
1487808000000 | 173.0472 |
1487894400000 | 172.1494 |
1488153600000 | 172.3142 |
1488240000000 | 172.3766 |
1488326400000 | 172.4182 |
1488412800000 | 172.5456 |
1488499200000 | 173.0307 |
1488758400000 | 172.756 |
1488844800000 | 171.9774 |
1488931200000 | 171.6171 |
1489017600000 | 172.107 |
1489104000000 | 173.5308 |
1489363200000 | 173.9368 |
1489449600000 | 172.6148 |
1489536000000 | 173.5458 |
1489622400000 | 176.8154 |
1489708800000 | 177.4261 |
1489968000000 | 176.7862 |
1490054400000 | 177.1155 |
1490140800000 | 176.6959 |
1490227200000 | 177.5326 |
1490313600000 | 177.5763 |
1490572800000 | 178.5689 |
1490659200000 | 179.2655 |
1490745600000 | 178.4313 |
1490832000000 | 179.1173 |
1490918400000 | 178.6661 |
1491177600000 | 177.071 |
1491264000000 | 176.7772 |
1491350400000 | 176.1827 |
1491436800000 | 176.4738 |
1491523200000 | 176.1179 |
1491782400000 | 176.0316 |
1491868800000 | 176.5768 |
1491955200000 | 176.5757 |
1492041600000 | 175.9374 |
1492473600000 | 175.5021 |
1492560000000 | 175.9109 |
1492646400000 | 177.0362 |
1492732800000 | 175.6951 |
1492992000000 | 182.4651 |
1493078400000 | 182.6242 |
1493164800000 | 181.9051 |
1493251200000 | 181.3848 |
1493337600000 | 181.5245 |
1493596800000 | 181.7449 |
1493683200000 | 182.4052 |
1493769600000 | 182.2383 |
1493856000000 | 183.1206 |
1493942400000 | 185.0382 |
1494201600000 | 184.4862 |
1494288000000 | 184.0431 |
1494374400000 | 184.5817 |
1494460800000 | 182.7327 |
1494547200000 | 184.298 |
1494806400000 | 185.6444 |
1494892800000 | 187.1179 |
1494979200000 | 186.0151 |
1495065600000 | 185.4798 |
1495152000000 | 187.2625 |
1495411200000 | 188.2976 |
1495497600000 | 188.6201 |
1495584000000 | 188.1355 |
1495670400000 | 189.2574 |
1495756800000 | 187.9769 |
1496016000000 | 187.5838 |
1496102400000 | 187.7064 |
1496188800000 | 188.3322 |
1496275200000 | 188.7832 |
1496361600000 | 189.2382 |
1496620800000 | 188.7446 |
1496707200000 | 188.3466 |
1496793600000 | 188.1501 |
1496880000000 | 187.3754 |
1496966400000 | 187.163 |
1497225600000 | 186.5699 |
1497312000000 | 187.6005 |
1497398400000 | 188.5255 |
1497484800000 | 185.7945 |
1497571200000 | 187.9485 |
1497830400000 | 188.868 |
1497916800000 | 186.6925 |
1498003200000 | 186.5611 |
1498089600000 | 186.7049 |
1498176000000 | 187.0141 |
1498435200000 | 187.532 |
1498521600000 | 186.8857 |
1498608000000 | 188.3067 |
1498694400000 | 187.8622 |
1498780800000 | 186.4193 |
1499040000000 | 187.4892 |
1499126400000 | 187.3171 |
1499212800000 | 186.4319 |
1499299200000 | 186.3462 |
1499385600000 | 186.0747 |
1499644800000 | 186.4335 |
1499731200000 | 186.0673 |
1499817600000 | 188.3256 |
1499904000000 | 189.5908 |
1499990400000 | 191.3949 |
1500249600000 | 192.5601 |
1500336000000 | 192.6484 |
1500422400000 | 193.7629 |
1500508800000 | 194.5509 |
1500595200000 | 193.3604 |
1500854400000 | 192.2671 |
1500940800000 | 192.7157 |
1501027200000 | 193.4117 |
1501113600000 | 193.3771 |
1501200000000 | 193.091 |
1501459200000 | 193.4344 |
1501545600000 | 195.073 |
1501632000000 | 195.072 |
1501718400000 | 195.6858 |
1501804800000 | 194.518 |
1502064000000 | 195.2512 |
1502150400000 | 194.7366 |
1502236800000 | 193.8428 |
1502323200000 | 192.4723 |
1502409600000 | 190.2879 |
1502668800000 | 192.8401 |
1502755200000 | 191.6257 |
1502841600000 | 192.6877 |
1502928000000 | 191.7971 |
1503014400000 | 191.0671 |
1503273600000 | 191.6222 |
1503360000000 | 191.8553 |
1503446400000 | 191.7243 |
1503532800000 | 191.8547 |
1503619200000 | 192.6542 |
1503878400000 | 192.8967 |
1503964800000 | 192.3821 |
1504051200000 | 191.586 |
1504137600000 | 192.9908 |
1504224000000 | 194.1168 |
1504483200000 | 193.5355 |
1504569600000 | 194.0536 |
1504656000000 | 194.2213 |
1504742400000 | 195.4327 |
1504828800000 | 195.2435 |
1505088000000 | 197.0555 |
1505174400000 | 197.9504 |
1505260800000 | 196.6222 |
1505347200000 | 196.1461 |
1505433600000 | 197.098 |
1505692800000 | 197.0642 |
1505779200000 | 197.7106 |
1505865600000 | 198.3056 |
1505952000000 | 195.7901 |
1506038400000 | 196.7546 |
1506297600000 | 195.4931 |
1506384000000 | 193.4874 |
1506470400000 | 193.7606 |
1506556800000 | 193.4135 |
1506643200000 | 194.85 |
1506902400000 | 193.8458 |
1506988800000 | 194.48 |
1507075200000 | 192.8272 |
1507161600000 | 192.9627 |
1507248000000 | 191.7887 |
1507507200000 | 192.1117 |
1507593600000 | 193.519 |
1507680000000 | 194.6084 |
1507766400000 | 195.0181 |
1507852800000 | 195.8218 |
1508112000000 | 194.8059 |
1508198400000 | 193.6104 |
1508284800000 | 194.0995 |
1508371200000 | 195.1001 |
1508457600000 | 194.9516 |
1508716800000 | 193.6887 |
1508803200000 | 192.9757 |
1508889600000 | 191.6377 |
1508976000000 | 191.3208 |
1509062400000 | 188.5872 |
1509321600000 | 189.8048 |
1509408000000 | 190.5771 |
1509494400000 | 190.7464 |
1509580800000 | 191.5325 |
1509667200000 | 189.9496 |
1509926400000 | 189.9115 |
1510012800000 | 189.8345 |
1510099200000 | 191.1767 |
1510185600000 | 190.7274 |
1510272000000 | 191.5543 |
1510531200000 | 188.7177 |
1510617600000 | 188.3203 |
1510704000000 | 186.9038 |
1510790400000 | 187.6091 |
1510876800000 | 186.3197 |
1511136000000 | 186.1103 |
1511222400000 | 186.4117 |
1511308800000 | 187.8545 |
1511395200000 | 188.2485 |
1511481600000 | 189.2452 |
1511740800000 | 188.4501 |
1511827200000 | 188.4317 |
1511913600000 | 190.5371 |
1512000000000 | 191.7225 |
1512086400000 | 189.702 |
1512345600000 | 191.5306 |
1512432000000 | 190.6715 |
1512518400000 | 189.5924 |
1512604800000 | 189.9259 |
1512691200000 | 190.0084 |
1512950400000 | 190.5588 |
1513036800000 | 191.2468 |
1513123200000 | 191.1833 |
1513209600000 | 189.9846 |
1513296000000 | 188.9453 |
1513555200000 | 191.8821 |
1513641600000 | 190.2588 |
1513728000000 | 189.8435 |
1513814400000 | 189.6441 |
1513900800000 | 189.6687 |
1514332800000 | 190.802 |
1514419200000 | 191.2671 |
1514505600000 | 192.2047 |
1514851200000 | 193.431 |
1514937600000 | 193.2447 |
1515024000000 | 195.6072 |
1515110400000 | 197.1033 |
1515369600000 | 196.3667 |
1515456000000 | 196.2738 |
1515542400000 | 196.8573 |
1515628800000 | 197.2885 |
1515715200000 | 199.9375 |
1515974400000 | 202.3998 |
1516060800000 | 201.8517 |
1516147200000 | 201.0118 |
1516233600000 | 200.7215 |
1516320000000 | 200.2968 |
1516579200000 | 202.175 |
1516665600000 | 203.3967 |
1516752000000 | 204.2257 |
1516838400000 | 205.0094 |
1516924800000 | 205.4158 |
1517184000000 | 203.6877 |
1517270400000 | 201.1895 |
1517356800000 | 201.8874 |
1517443200000 | 201.3554 |
1517529600000 | 197.5526 |
1517788800000 | 191.3708 |
1517875200000 | 184.1925 |
1517961600000 | 186.6211 |
1518048000000 | 184.3471 |
1518134400000 | 183.1728 |
1518393600000 | 184.2249 |
1518480000000 | 184.4543 |
1518566400000 | 185.4121 |
1518652800000 | 186.4044 |
1518739200000 | 187.3915 |
1518998400000 | 186.7982 |
1519084800000 | 186.3341 |
1519171200000 | 186.1625 |
1519257600000 | 186.4365 |
1519344000000 | 187.4493 |
1519603200000 | 187.8612 |
1519689600000 | 186.8459 |
1519776000000 | 185.267 |
1519862400000 | 184.0337 |
1519948800000 | 183.2401 |
1520208000000 | 184.293 |
1520294400000 | 185.3872 |
1520380800000 | 185.4781 |
1520467200000 | 185.9555 |
1520553600000 | 186.4558 |
1520812800000 | 187.1822 |
1520899200000 | 186.8311 |
1520985600000 | 186.0848 |
1521072000000 | 185.7585 |
1521158400000 | 185.6112 |
1521417600000 | 185.4235 |
1521504000000 | 184.3288 |
1521590400000 | 184.0182 |
1521676800000 | 182.0751 |
1521763200000 | 181.0521 |
1522022400000 | 181.1649 |
1522108800000 | 181.9259 |
1522195200000 | 183.1909 |
1522281600000 | 182.7645 |
1522713600000 | 181.2648 |
1522800000000 | 182.0702 |
1522886400000 | 183.2653 |
1522972800000 | 183.3577 |
1523232000000 | 184.0977 |
1523318400000 | 185.1573 |
1523404800000 | 184.7937 |
1523491200000 | 184.3795 |
1523577600000 | 184.843 |
1523836800000 | 185.0933 |
1523923200000 | 186.3257 |
1524009600000 | 186.9841 |
1524096000000 | 186.3864 |
1524182400000 | 185.6807 |
1524441600000 | 185.51 |
1524528000000 | 186.0482 |
1524614400000 | 185.3611 |
1524700800000 | 186.3493 |
1524787200000 | 186.8965 |
1525046400000 | 186.8629 |
1525132800000 | 185.5172 |
1525219200000 | 186.0348 |
1525305600000 | 185.0689 |
1525392000000 | 185.613 |
1525651200000 | 186.3714 |
1525737600000 | 185.5165 |
1525824000000 | 186.8051 |
1525910400000 | 186.2153 |
1525996800000 | 187.6151 |
1526256000000 | 187.8271 |
1526342400000 | 184.9072 |
1526428800000 | 183.6299 |
1526515200000 | 184.6219 |
1526601600000 | 183.9982 |
1526860800000 | 184.0712 |
1526947200000 | 184.6422 |
1527033600000 | 183.049 |
1527120000000 | 182.6165 |
1527206400000 | 181.2839 |
1527465600000 | 180.2452 |
1527552000000 | 176.886 |
1527638400000 | 178.7461 |
1527724800000 | 177.589 |
1527811200000 | 178.3862 |
1528070400000 | 180.1558 |
1528156800000 | 178.6359 |
1528243200000 | 179.9278 |
1528329600000 | 179.9108 |
1528416000000 | 178.7033 |
1528675200000 | 180.2896 |
1528761600000 | 180.8159 |
1528848000000 | 179.6741 |
1528934400000 | 180.1819 |
1529020800000 | 178.5726 |
1529280000000 | 177.4473 |
1529366400000 | 176.6218 |
1529452800000 | 177.5386 |
1529539200000 | 176.4469 |
1529625600000 | 178.4513 |
1529884800000 | 177.2534 |
1529971200000 | 177.6548 |
1530057600000 | 177.4856 |
1530144000000 | 176.5226 |
1530230400000 | 177.8058 |
1530489600000 | 176.0911 |
1530576000000 | 178.2565 |
1530662400000 | 178.9214 |
1530748800000 | 180.5793 |
1530835200000 | 182.0959 |
1531094400000 | 182.3563 |
1531180800000 | 181.751 |
1531267200000 | 180.3599 |
1531353600000 | 180.6205 |
1531440000000 | 180.1847 |
1531699200000 | 180.3608 |
1531785600000 | 180.229 |
1531872000000 | 179.5027 |
1531958400000 | 178.9476 |
1532044800000 | 180.1963 |
1532304000000 | 180.0421 |
1532390400000 | 180.7326 |
1532476800000 | 180.1858 |
1532563200000 | 180.7141 |
1532649600000 | 181.9509 |
1532908800000 | 183.0677 |
1532995200000 | 183.8462 |
1533081600000 | 181.8011 |
1533168000000 | 180.1227 |
1533254400000 | 181.2387 |
1533513600000 | 180.8707 |
1533600000000 | 181.7831 |
1533686400000 | 181.5691 |
1533772800000 | 181.0581 |
1533859200000 | 177.5255 |
1534118400000 | 176.7041 |
1534204800000 | 176.7534 |
1534291200000 | 175.4512 |
1534377600000 | 177.0232 |
1534464000000 | 177.3802 |
1534723200000 | 177.5352 |
1534809600000 | 178.6595 |
1534896000000 | 179.4489 |
1534982400000 | 178.6307 |
1535068800000 | 178.6747 |
1535328000000 | 179.5949 |
1535414400000 | 179.8851 |
1535500800000 | 179.8951 |
1535587200000 | 178.5589 |
1535673600000 | 177.0824 |
1535932800000 | 177.0937 |
1536019200000 | 175.6322 |
1536105600000 | 176.1215 |
1536192000000 | 176.4308 |
1536278400000 | 175.6547 |
1536537600000 | 177.0896 |
1536624000000 | 176.663 |
1536710400000 | 177.2658 |
1536796800000 | 177.6827 |
1536883200000 | 177.9801 |
1537142400000 | 179.8305 |
1537228800000 | 179.8896 |
1537315200000 | 179.7603 |
1537401600000 | 181.6485 |
1537488000000 | 182.199 |
1537747200000 | 180.7129 |
1537833600000 | 180.5677 |
1537920000000 | 180.6268 |
1538006400000 | 180.1896 |
1538092800000 | 177.7915 |
1538352000000 | 177.0097 |
1538438400000 | 176.1467 |
1538524800000 | 176.2433 |
1538611200000 | 175.4387 |
1538697600000 | 174.8822 |
1538956800000 | 173.4844 |
1539043200000 | 173.4644 |
1539129600000 | 173.7773 |
1539216000000 | 170.2694 |
1539302400000 | 169.569 |
1539561600000 | 170.2986 |
1539648000000 | 171.9543 |
1539734400000 | 171.1209 |
1539820800000 | 170.278 |
1539907200000 | 170.4228 |
1540166400000 | 169.3619 |
1540252800000 | 167.8333 |
1540339200000 | 166.9065 |
1540425600000 | 166.6582 |
1540512000000 | 165.016 |
1540771200000 | 166.7329 |
1540857600000 | 167.3685 |
1540944000000 | 167.6938 |
1541030400000 | 170.0468 |
1541116800000 | 169.8416 |
1541376000000 | 170.6731 |
1541462400000 | 170.9713 |
1541548800000 | 172.8392 |
1541635200000 | 173.3154 |
1541721600000 | 171.9042 |
1541980800000 | 170.0776 |
1542067200000 | 170.835 |
1542153600000 | 170.2195 |
1542240000000 | 168.8399 |
1542326400000 | 170.0821 |
1542585600000 | 170.1127 |
1542672000000 | 168.7264 |
1542758400000 | 169.5701 |
1542844800000 | 169.0184 |
1542931200000 | 168.9618 |
1543190400000 | 170.8038 |
1543276800000 | 170.8294 |
1543363200000 | 170.4683 |
1543449600000 | 171.5098 |
1543536000000 | 170.7946 |
1543795200000 | 171.8784 |
1543881600000 | 170.7446 |
1543968000000 | 169.8054 |
1544054400000 | 167.3485 |
1544140800000 | 168.0928 |
1544400000000 | 165.298 |
1544486400000 | 166.1829 |
1544572800000 | 168.3356 |
1544659200000 | 168.3779 |
1544745600000 | 167.5225 |
1545004800000 | 166.7277 |
1545091200000 | 165.8642 |
1545177600000 | 166.9086 |
1545264000000 | 165.55 |
1545350400000 | 164.8702 |
1545609600000 | 163.8322 |
1545868800000 | 162.9283 |
1545955200000 | 164.8834 |
1546214400000 | 165.2273 |
1546387200000 | 164.4913 |
1546473600000 | 164.4593 |
1546560000000 | 167.2387 |
1546819200000 | 167.8 |
1546905600000 | 168.5696 |
1546992000000 | 169.4772 |
1547078400000 | 170.2523 |
1547164800000 | 170.1838 |
1547424000000 | 169.9023 |
1547510400000 | 169.8377 |
1547596800000 | 170.7387 |
1547683200000 | 170.3206 |
1547769600000 | 172.109 |
1548028800000 | 171.7484 |
1548115200000 | 171.05 |
1548201600000 | 171.2151 |
1548288000000 | 171.619 |
1548374400000 | 172.4877 |
1548633600000 | 171.9822 |
1548720000000 | 172.2435 |
1548806400000 | 172.8736 |
1548892800000 | 173.3448 |
1548979200000 | 173.4529 |
1549238400000 | 173.0833 |
1549324800000 | 174.6548 |
1549411200000 | 174.6509 |
1549497600000 | 172.9658 |
1549584000000 | 171.8229 |
1549843200000 | 171.8394 |
1549929600000 | 172.5185 |
1550016000000 | 172.8731 |
1550102400000 | 171.7343 |
1550188800000 | 172.863 |
1550448000000 | 173.9283 |
1550534400000 | 174.361 |
1550620800000 | 174.7187 |
1550707200000 | 173.8565 |
1550793600000 | 174.4146 |
1551052800000 | 175.2815 |
1551139200000 | 175.7266 |
1551225600000 | 175.9989 |
1551312000000 | 176.3579 |
1551398400000 | 176.2976 |
1551657600000 | 175.835 |
1551744000000 | 175.3287 |
1551830400000 | 175.3471 |
1551916800000 | 173.805 |
1552003200000 | 172.486 |
1552262400000 | 174.0473 |
1552348800000 | 174.5029 |
1552435200000 | 175.6896 |
1552521600000 | 176.7026 |
1552608000000 | 177.9101 |
1552867200000 | 179.0427 |
1552953600000 | 179.675 |
1553040000000 | 178.4364 |
1553126400000 | 178.6701 |
1553212800000 | 176.3293 |
1553472000000 | 175.9002 |
1553558400000 | 176.0121 |
1553644800000 | 175.3042 |
1553731200000 | 174.218 |
1553817600000 | 174.5027 |
1554076800000 | 175.6652 |
1554163200000 | 176.0102 |
1554249600000 | 177.9391 |
1554336000000 | 177.9915 |
1554422400000 | 177.3497 |
1554681600000 | 177.3886 |
1554768000000 | 177.0944 |
1554854400000 | 177.4121 |
1554940800000 | 177.4482 |
1555027200000 | 178.681 |
1555286400000 | 179.2012 |
1555372800000 | 179.3831 |
1555459200000 | 180.1678 |
1555545600000 | 179.7859 |
1555977600000 | 178.6051 |
1556064000000 | 177.5054 |
1556150400000 | 176.4754 |
1556236800000 | 177.6646 |
1556496000000 | 177.8263 |
1556582400000 | 178.0536 |
1556668800000 | 178.3749 |
1556755200000 | 176.9196 |
1556841600000 | 177.8235 |
1557100800000 | 176.8477 |
1557187200000 | 175.3091 |
1557273600000 | 174.2225 |
1557360000000 | 172.3752 |
1557446400000 | 173.3246 |
1557705600000 | 171.2312 |
1557792000000 | 171.5716 |
1557878400000 | 171.6668 |
1557964800000 | 172.1428 |
1558051200000 | 171.0874 |
1558310400000 | 170.5995 |
1558396800000 | 171.8855 |
1558483200000 | 170.3721 |
1558569600000 | 167.9917 |
1558656000000 | 169.4761 |
1558915200000 | 169.5434 |
1559001600000 | 168.8766 |
1559088000000 | 166.7971 |
1559174400000 | 166.904 |
1559260800000 | 165.9717 |
1559520000000 | 166.4778 |
1559606400000 | 168.6022 |
1559692800000 | 169.3702 |
1559779200000 | 169.3714 |
1559865600000 | 170.7341 |
1560124800000 | 170.7159 |
1560211200000 | 171.1424 |
1560297600000 | 170.6803 |
1560384000000 | 169.699 |
1560470400000 | 168.5785 |
1560729600000 | 167.4932 |
1560816000000 | 169.2692 |
1560902400000 | 169.7113 |
1560988800000 | 170.4608 |
1561075200000 | 170.6633 |
1561334400000 | 170.3497 |
1561420800000 | 169.6698 |
1561507200000 | 170.2876 |
1561593600000 | 171.1038 |
1561680000000 | 171.7713 |
1561939200000 | 172.4281 |
1562025600000 | 172.7161 |
1562112000000 | 173.9242 |
1562198400000 | 174.4726 |
1562284800000 | 173.4764 |
1562544000000 | 172.2751 |
1562630400000 | 171.2906 |
1562716800000 | 171.7456 |
1562803200000 | 172.1892 |
1562889600000 | 173.0783 |
1563148800000 | 173.2349 |
1563235200000 | 172.4321 |
1563321600000 | 171.1381 |
1563408000000 | 170.7135 |
1563494400000 | 171.2315 |
1563753600000 | 170.746 |
1563840000000 | 172.1358 |
1563926400000 | 173.0145 |
1564012800000 | 172.1549 |
1564099200000 | 171.4915 |
1564358400000 | 171.5311 |
1564444800000 | 168.4841 |
1564531200000 | 168.1562 |
1564617600000 | 167.641 |
1564704000000 | 165.0118 |
1564963200000 | 162.8813 |
1565049600000 | 161.9272 |
1565136000000 | 162.0932 |
1565222400000 | 163.257 |
1565308800000 | 161.853 |
1565568000000 | 161.1102 |
1565654400000 | 161.7829 |
1565740800000 | 159.1995 |
1565827200000 | 157.7307 |
1565913600000 | 159.7136 |
1566172800000 | 160.9892 |
1566259200000 | 159.6946 |
1566345600000 | 160.3465 |
1566432000000 | 160.8302 |
1566518400000 | 160.0377 |
1566777600000 | 160.1138 |
1566864000000 | 160.5841 |
1566950400000 | 160.5937 |
1567036800000 | 161.5617 |
1567123200000 | 162.112 |
1567382400000 | 161.6894 |
1567468800000 | 161.443 |
1567555200000 | 163.4307 |
1567641600000 | 165.5722 |
1567728000000 | 165.9048 |
1567987200000 | 167.1536 |
1568073600000 | 168.3723 |
1568160000000 | 168.9495 |
1568246400000 | 169.4728 |
1568332800000 | 171.0666 |
1568592000000 | 170.2432 |
1568678400000 | 169.8088 |
1568764800000 | 169.9148 |
1568851200000 | 170.5589 |
1568937600000 | 170.5899 |
1569196800000 | 169.1232 |
1569283200000 | 168.8544 |
1569369600000 | 168.0021 |
1569456000000 | 167.9817 |
1569542400000 | 168.9058 |
1569801600000 | 168.9503 |
1569888000000 | 167.903 |
1569974400000 | 164.9755 |
1570060800000 | 164.6354 |
1570147200000 | 165.1086 |
1570406400000 | 165.8949 |
1570492800000 | 163.9837 |
1570579200000 | 164.2802 |
1570665600000 | 166.2384 |
1570752000000 | 169.9913 |
1571011200000 | 169.5843 |
1571097600000 | 171.112 |
1571184000000 | 171.3011 |
1571270400000 | 171.7699 |
1571356800000 | 172.0298 |
1571616000000 | 173.0089 |
1571702400000 | 173.1444 |
1571788800000 | 173.1197 |
1571875200000 | 173.2989 |
1571961600000 | 173.2846 |
1572220800000 | 173.6675 |
1572307200000 | 173.4969 |
1572393600000 | 172.8343 |
1572480000000 | 172.9028 |
1572566400000 | 173.7259 |
1572825600000 | 174.9039 |
1572912000000 | 174.6496 |
1572998400000 | 174.8124 |
1573084800000 | 175.5106 |
1573171200000 | 174.8076 |
1573430400000 | 175.1649 |
1573516800000 | 175.2319 |
1573603200000 | 173.8128 |
1573689600000 | 173.0149 |
1573776000000 | 173.8069 |
1574035200000 | 173.8644 |
1574121600000 | 173.6266 |
1574208000000 | 172.3687 |
1574294400000 | 172.1017 |
1574380800000 | 172.5859 |
1574640000000 | 173.3559 |
1574726400000 | 172.6912 |
1574812800000 | 173.2323 |
1574899200000 | 173.2815 |
1574985600000 | 172.7101 |
1575244800000 | 171.6767 |
1575331200000 | 170.3173 |
1575417600000 | 171.913 |
1575504000000 | 172.6943 |
1575590400000 | 173.8332 |
1575849600000 | 174.0242 |
1575936000000 | 173.5238 |
1576022400000 | 174.1165 |
1576108800000 | 175.5509 |
1576195200000 | 177.8774 |
1576454400000 | 179.8776 |
1576540800000 | 178.9383 |
1576627200000 | 178.2991 |
1576713600000 | 178.4098 |
1576800000000 | 179.0316 |
1577059200000 | 178.8296 |
1577145600000 | 178.8229 |
1577404800000 | 179.9818 |
1577664000000 | 179.3582 |
1577750400000 | 179.1498 |
1577923200000 | 180.323 |
1578009600000 | 178.8034 |
1578268800000 | 178.7199 |
1578355200000 | 178.6607 |
1578441600000 | 178.6446 |
1578528000000 | 178.0271 |
1578614400000 | 178.08 |
1578873600000 | 178.0816 |
1578960000000 | 178.243 |
1579046400000 | 177.9163 |
1579132800000 | 179.0139 |
1579219200000 | 179.248 |
1579478400000 | 179.2383 |
1579564800000 | 178.9346 |
1579651200000 | 178.1642 |
1579737600000 | 177.0692 |
1579824000000 | 176.8309 |
1580083200000 | 173.2348 |
1580169600000 | 174.83 |
1580256000000 | 174.7788 |
1580342400000 | 174.2283 |
1580428800000 | 173.2726 |
1580688000000 | 172.8539 |
1580774400000 | 174.2192 |
1580860800000 | 175.2255 |
1580947200000 | 176.1252 |
1581033600000 | 175.6525 |
1581292800000 | 175.3342 |
1581379200000 | 176.6267 |
1581465600000 | 177.9072 |
1581552000000 | 176.7878 |
1581638400000 | 177.0682 |
1581897600000 | 177.6265 |
1581984000000 | 177.0684 |
1582070400000 | 177.3232 |
1582156800000 | 176.5978 |
1582243200000 | 176.0668 |
1582502400000 | 170.486 |
1582588800000 | 166.976 |
1582675200000 | 166.0389 |
1582761600000 | 163.069 |
1582848000000 | 159.4639 |
1583107200000 | 161.0004 |
1583193600000 | 161.3505 |
1583280000000 | 161.9778 |
1583366400000 | 160.8502 |
1583452800000 | 159.1141 |
1583712000000 | 152.8488 |
1583798400000 | 152.1933 |
1583884800000 | 150.7161 |
1583971200000 | 145.5497 |
1584057600000 | 146.7729 |
1584316800000 | 144.1637 |
1584403200000 | 145.0218 |
1584489600000 | 144.0168 |
1584576000000 | 144.0031 |
1584662400000 | 144.2224 |
1584921600000 | 143.2971 |
1585008000000 | 145.103 |
1585094400000 | 145.8944 |
1585180800000 | 146.7199 |
1585267200000 | 146.0149 |
1585526400000 | 146.1232 |
1585612800000 | 146.3628 |
1585699200000 | 145.6347 |
1585785600000 | 145.7931 |
1585872000000 | 145.0328 |
1586131200000 | 145.9732 |
1586217600000 | 146.7213 |
1586304000000 | 146.6676 |
1586390400000 | 147.393 |
1586822400000 | 147.3038 |
1586908800000 | 146.2304 |
1586995200000 | 146.0201 |
1587081600000 | 146.7382 |
1587340800000 | 146.4451 |
1587427200000 | 145.5555 |
1587513600000 | 145.9806 |
1587600000000 | 146.3383 |
1587686400000 | 145.9693 |
1587945600000 | 146.519 |
1588032000000 | 147.0726 |
1588118400000 | 148.1752 |
1588204800000 | 147.8552 |
1588291200000 | 147.4159 |
1588550400000 | 146.4994 |
1588636800000 | 147.1072 |
1588723200000 | 146.4848 |
1588809600000 | 146.6153 |
1588896000000 | 147.226 |
1589155200000 | 146.8379 |
1589241600000 | 146.7666 |
1589328000000 | 145.9153 |
1589414400000 | 145.5911 |
1589500800000 | 145.6857 |
1589760000000 | 147.052 |
1589846400000 | 146.8075 |
1589932800000 | 147.121 |
1590019200000 | 146.6993 |
1590105600000 | 146.5098 |
1590364800000 | 146.9473 |
1590451200000 | 148.3334 |
1590537600000 | 149.2999 |
1590624000000 | 149.7152 |
1590710400000 | 149.0228 |
1590969600000 | 149.7428 |
1591056000000 | 150.7354 |
1591142400000 | 152.0264 |
1591228800000 | 152.2482 |
1591315200000 | 153.5114 |
1591574400000 | 153.8927 |
1591660800000 | 153.3423 |
1591747200000 | 152.7451 |
1591833600000 | 150.6232 |
1591920000000 | 150.5836 |
1592179200000 | 150.4707 |
1592265600000 | 151.3613 |
1592352000000 | 151.2476 |
1592438400000 | 151.0316 |
1592524800000 | 150.7063 |
1592784000000 | 150.6566 |
1592870400000 | 151.3508 |
1592956800000 | 150.0378 |
1593043200000 | 150.0607 |
1593129600000 | 149.6009 |
1593388800000 | 150.2418 |
1593475200000 | 150.2872 |
1593561600000 | 150.3583 |
1593648000000 | 151.0355 |
1593734400000 | 150.805 |
1593993600000 | 151.5107 |
1594080000000 | 150.8631 |
1594166400000 | 150.5466 |
1594252800000 | 149.8782 |
1594339200000 | 150.5014 |
1594598400000 | 151.1351 |
1594684800000 | 151.2583 |
1594771200000 | 151.9908 |
1594857600000 | 152.136 |
1594944000000 | 151.9819 |
1595203200000 | 151.925 |
1595289600000 | 152.5541 |
1595376000000 | 152.293 |
1595462400000 | 152.1601 |
1595548800000 | 151.8236 |
1595808000000 | 151.8371 |
1595894400000 | 151.8103 |
1595980800000 | 151.8139 |
1596067200000 | 150.7783 |
1596153600000 | 150.2833 |
1596412800000 | 150.482 |
1596499200000 | 151.3419 |
1596585600000 | 152.1746 |
1596672000000 | 151.8476 |
1596758400000 | 151.7261 |
1597017600000 | 152.5657 |
1597104000000 | 153.6885 |
1597190400000 | 154.1608 |
1597276800000 | 153.3364 |
1597363200000 | 152.8908 |
1597622400000 | 152.672 |
1597708800000 | 152.5224 |
1597795200000 | 152.751 |
1597881600000 | 151.8353 |
1597968000000 | 151.5343 |
1598227200000 | 152.8948 |
1598313600000 | 152.7442 |
1598400000000 | 152.8579 |
1598486400000 | 152.5708 |
1598572800000 | 153.2374 |
1598832000000 | 152.9104 |
1598918400000 | 152.3966 |
1599004800000 | 152.5986 |
1599091200000 | 152.4452 |
1599177600000 | 152.2704 |
1599436800000 | 153.0906 |
1599523200000 | 152.1749 |
1599609600000 | 152.6117 |
1599696000000 | 152.4694 |
1599782400000 | 152.1184 |
1600041600000 | 152.6547 |
1600128000000 | 152.5838 |
1600214400000 | 152.8263 |
1600300800000 | 152.27 |
1600387200000 | 151.2963 |
1600646400000 | 148.0138 |
1600732800000 | 147.8146 |
1600819200000 | 147.2534 |
1600905600000 | 146.7362 |
1600992000000 | 146.5605 |
1601251200000 | 148.5151 |
1601337600000 | 147.7186 |
1601424000000 | 147.9837 |
1601510400000 | 147.4263 |
1601596800000 | 147.6279 |
1601856000000 | 149.4713 |
1601942400000 | 150.5012 |
1602028800000 | 150.2908 |
1602115200000 | 151.3497 |
1602201600000 | 151.4309 |
1602460800000 | 151.6384 |
1602547200000 | 150.6514 |
1602633600000 | 150.6518 |
1602720000000 | 149.6527 |
1602806400000 | 149.7504 |
1603065600000 | 150.1512 |
1603152000000 | 150.3932 |
1603238400000 | 150.1655 |
1603324800000 | 150.1111 |
1603411200000 | 151.0679 |
1603670400000 | 149.8453 |
1603756800000 | 148.5674 |
1603843200000 | 146.0918 |
1603929600000 | 145.6327 |
1604016000000 | 146.2184 |
1604275200000 | 147.7151 |
1604361600000 | 149.4208 |
1604448000000 | 149.1671 |
1604534400000 | 150.2846 |
1604620800000 | 150.0024 |
1604880000000 | 155.0043 |
1604966400000 | 157.8844 |
1605052800000 | 157.4076 |
1605139200000 | 156.9762 |
1605225600000 | 157.4494 |
1605484800000 | 158.9696 |
1605571200000 | 159.1592 |
1605657600000 | 159.3058 |
1605744000000 | 158.9198 |
1605830400000 | 158.956 |
1606089600000 | 159.475 |
1606176000000 | 161.1665 |
1606262400000 | 161.2726 |
1606348800000 | 160.9794 |
1606435200000 | 161.2374 |
1606694400000 | 160.0926 |
1606780800000 | 161.0454 |
1606867200000 | 161.5406 |
1606953600000 | 161.9523 |
1607040000000 | 162.8466 |
1607299200000 | 162.3939 |
1607385600000 | 162.2717 |
1607472000000 | 162.4433 |
1607558400000 | 162.57 |
1607644800000 | 161.916 |
1607904000000 | 162.068 |
1607990400000 | 162.5866 |
1608076800000 | 162.5845 |
1608163200000 | 162.6544 |
1608249600000 | 162.0366 |
1608508800000 | 160.6423 |
1608595200000 | 160.7512 |
1608681600000 | 161.7452 |
1608768000000 | 161.9447 |
1609113600000 | 162.165 |
1609200000000 | 162.3269 |
1609286400000 | 162.3702 |
1609372800000 | 162.0362 |
1609718400000 | 161.9875 |
1609804800000 | 162.3914 |
1609891200000 | 163.7166 |
1609977600000 | 164.3009 |
1610064000000 | 164.3839 |
1610323200000 | 163.5712 |
1610409600000 | 163.9509 |
1610496000000 | 164.2007 |
1610582400000 | 164.5511 |
1610668800000 | 163.7498 |
1610928000000 | 163.5186 |
1611014400000 | 163.6271 |
1611100800000 | 163.7526 |
1611187200000 | 163.3591 |
1611273600000 | 162.7749 |
1611532800000 | 162.0197 |
1611619200000 | 162.9185 |
1611705600000 | 162.4969 |
1611792000000 | 162.3934 |
1611878400000 | 161.2791 |
1612137600000 | 161.2139 |
1612224000000 | 161.6099 |
1612310400000 | 162.4032 |
1612396800000 | 162.6278 |
1612483200000 | 163.1461 |
1612742400000 | 163.7226 |
1612828800000 | 163.6999 |
1612915200000 | 164.2806 |
1613001600000 | 164.0979 |
1613088000000 | 164.4306 |
1613347200000 | 165.644 |
1613433600000 | 165.58 |
1613520000000 | 165.3033 |
1613606400000 | 164.5333 |
1613692800000 | 165.2532 |
1613952000000 | 165.9306 |
1614038400000 | 166.9563 |
1614124800000 | 167.3088 |
1614211200000 | 167.9421 |
1614297600000 | 165.6245 |
1614556800000 | 166.5412 |
1614643200000 | 166.6283 |
1614729600000 | 167.2911 |
1614816000000 | 167.5697 |
1614902400000 | 167.2961 |
1615161600000 | 168.3491 |
1615248000000 | 168.6156 |
1615334400000 | 169.1423 |
1615420800000 | 169.7441 |
1615507200000 | 170.1497 |
1615766400000 | 169.85 |
1615852800000 | 169.8811 |
1615939200000 | 170.0241 |
1616025600000 | 170.056 |
1616112000000 | 169.1842 |
1616371200000 | 168.937 |
1616457600000 | 168.6567 |
1616544000000 | 168.6378 |
1616630400000 | 168.3859 |
1616716800000 | 169.484 |
1616976000000 | 169.5841 |
1617062400000 | 169.7206 |
1617148800000 | 169.5646 |
1617235200000 | 169.882 |
1617667200000 | 170.5054 |
1617753600000 | 171.3725 |
1617840000000 | 171.3089 |
1617926400000 | 170.7564 |
1618185600000 | 170.8758 |
1618272000000 | 170.3278 |
1618358400000 | 171.1938 |
1618444800000 | 171.312 |
1618531200000 | 172.21 |
1618790400000 | 173.1732 |
1618876800000 | 171.4077 |
1618963200000 | 171.4078 |
1619049600000 | 171.4721 |
1619136000000 | 171.5178 |
1619395200000 | 172.7605 |
1619481600000 | 172.591 |
1619568000000 | 173.1437 |
1619654400000 | 173.5215 |
1619740800000 | 172.7138 |
1620000000000 | 173.7687 |
1620086400000 | 172.9904 |
1620172800000 | 174.3372 |
1620259200000 | 175.5706 |
1620345600000 | 176.8787 |
1620604800000 | 178.3825 |
1620691200000 | 176.5103 |
1620777600000 | 175.8105 |
1620864000000 | 175.6721 |
1620950400000 | 177.9991 |
1621209600000 | 178.5428 |
1621296000000 | 178.95 |
1621382400000 | 177.2554 |
1621468800000 | 177.6425 |
1621555200000 | 177.9293 |
1621814400000 | 178.0098 |
1621900800000 | 177.54 |
1621987200000 | 177.4753 |
1622073600000 | 177.4156 |
1622160000000 | 177.7186 |
1622419200000 | 177.3377 |
1622505600000 | 178.4994 |
1622592000000 | 178.6259 |
1622678400000 | 178.1391 |
1622764800000 | 178.3312 |
1623024000000 | 178.9416 |
1623110400000 | 179.0402 |
1623196800000 | 178.827 |
1623283200000 | 179.0763 |
1623369600000 | 178.5636 |
1623628800000 | 179.4591 |
1623715200000 | 179.6561 |
1623801600000 | 179.3145 |
1623888000000 | 176.1368 |
1623974400000 | 172.5781 |
1624233600000 | 173.7019 |
1624320000000 | 173.8688 |
1624406400000 | 173.4965 |
1624492800000 | 173.8966 |
1624579200000 | 174.6251 |
1624838400000 | 173.2718 |
1624924800000 | 172.7059 |
1625011200000 | 171.729 |
1625097600000 | 172.4968 |
1625184000000 | 172.3761 |
1625443200000 | 173.779 |
1625529600000 | 172.2024 |
1625616000000 | 172.2221 |
1625702400000 | 170.8418 |
1625788800000 | 172.5011 |
1626048000000 | 173.287 |
1626134400000 | 172.6053 |
1626220800000 | 172.3585 |
1626307200000 | 171.6937 |
1626393600000 | 171.3244 |
1626652800000 | 167.9961 |
1626739200000 | 168.3697 |
1626825600000 | 170.1221 |
1626912000000 | 170.4985 |
1626998400000 | 170.9019 |
1627257600000 | 171.6649 |
1627344000000 | 171.9163 |
1627430400000 | 171.9107 |
1627516800000 | 173.0261 |
1627603200000 | 171.7674 |
1627862400000 | 172.292 |
1627948800000 | 172.7763 |
1628035200000 | 172.4678 |
1628121600000 | 172.7652 |
1628208000000 | 172.734 |
1628467200000 | 172.8168 |
1628553600000 | 172.9522 |
1628640000000 | 174.1749 |
1628726400000 | 174.513 |
1628812800000 | 175.8178 |
1629072000000 | 175.3234 |
1629158400000 | 174.2726 |
1629244800000 | 174.6436 |
1629331200000 | 172.5897 |
1629417600000 | 172.6308 |
1629676800000 | 174.2057 |
1629763200000 | 174.3925 |
1629849600000 | 174.0269 |
1629936000000 | 173.0926 |
1630022400000 | 174.0353 |
1630281600000 | 174.2208 |
1630368000000 | 173.7318 |
1630454400000 | 174.8177 |
1630540800000 | 175.4489 |
1630627200000 | 175.2219 |
1630886400000 | 175.3 |
1630972800000 | 174.3473 |
1631059200000 | 173.8091 |
1631145600000 | 173.3069 |
1631232000000 | 172.4102 |
1631491200000 | 173.7975 |
1631577600000 | 173.2666 |
1631664000000 | 172.68 |
1631750400000 | 171.8426 |
1631836800000 | 170.0944 |
1632096000000 | 167.431 |
1632182400000 | 168.1224 |
1632268800000 | 169.9552 |
1632355200000 | 171.392 |
1632441600000 | 170.659 |
1632700800000 | 172.3705 |
1632787200000 | 170.7698 |
1632873600000 | 170.2915 |
1632960000000 | 170.1935 |
1633046400000 | 169.6416 |
1633305600000 | 170.8989 |
1633392000000 | 171.603 |
1633478400000 | 169.9395 |
1633564800000 | 171.3777 |
1633651200000 | 172.4067 |
1633910400000 | 172.4266 |
1633996800000 | 172.2204 |
1634083200000 | 172.0778 |
1634169600000 | 173.55 |
1634256000000 | 174.3074 |
1634515200000 | 173.6578 |
1634601600000 | 174.8822 |
1634688000000 | 176.1721 |
1634774400000 | 175.5565 |
1634860800000 | 176.1141 |
1635120000000 | 176.1351 |
1635206400000 | 176.2891 |
1635292800000 | 175.8856 |
1635379200000 | 176.7701 |
1635465600000 | 175.1434 |
1635724800000 | 176.9851 |
1635811200000 | 176.1087 |
1635897600000 | 176.5757 |
1635984000000 | 176.0704 |
1636070400000 | 177.0163 |
1636329600000 | 177.234 |
1636416000000 | 176.6396 |
1636502400000 | 176.7354 |
1636588800000 | 176.2346 |
1636675200000 | 175.6376 |
1636934400000 | 175.7143 |
1637020800000 | 174.4408 |
1637107200000 | 173.9228 |
1637193600000 | 173.3571 |
1637280000000 | 171.5512 |
1637539200000 | 171.7996 |
1637625600000 | 172.2534 |
1637712000000 | 172.1982 |
1637798400000 | 173.03 |
1637884800000 | 168.1784 |
1638144000000 | 168.1701 |
1638230400000 | 166.451 |
1638316800000 | 168.0809 |
1638403200000 | 167.2973 |
1638489600000 | 167.1671 |
1638748800000 | 168.7909 |
1638835200000 | 170.129 |
1638921600000 | 170.3475 |
1639008000000 | 169.5015 |
1639094400000 | 169.702 |
1639353600000 | 168.6136 |
1639440000000 | 168.5672 |
1639526400000 | 168.3759 |
1639612800000 | 170.6352 |
1639699200000 | 169.6497 |
1639958400000 | 168.0579 |
1640044800000 | 169.4045 |
1640131200000 | 170.3358 |
1640217600000 | 171.4484 |
1640304000000 | 171.6778 |
1640563200000 | 171.8434 |
1640649600000 | 172.4535 |
1640736000000 | 173.0357 |
1640822400000 | 172.7392 |
1640908800000 | 172.9946 |
1641168000000 | 172.8071 |
1641254400000 | 175.1454 |
1641340800000 | 175.7964 |
1641427200000 | 174.5411 |
1641513600000 | 176.0302 |
1641772800000 | 176.199 |
1641859200000 | 177.3086 |
1641945600000 | 178.8608 |
1642032000000 | 180.0004 |
1642118400000 | 179.7071 |
1642377600000 | 180.0156 |
1642464000000 | 179.5096 |
1642550400000 | 179.4858 |
1642636800000 | 179.566 |
1642723200000 | 177.1483 |
1642982400000 | 173.7545 |
1643068800000 | 174.4309 |
1643155200000 | 175.5027 |
1643241600000 | 175.0426 |
1643328000000 | 174.7297 |
1643587200000 | 175.0828 |
1643673600000 | 176.3206 |
1643760000000 | 177.4372 |
1643846400000 | 177.7946 |
1643932800000 | 176.9678 |
1644192000000 | 177.5642 |
1644278400000 | 178.0743 |
1644364800000 | 178.8542 |
1644451200000 | 178.9713 |
1644537600000 | 178.3384 |
1644796800000 | 175.5209 |
1644883200000 | 176.393 |
1644969600000 | 177.409 |
1645056000000 | 176.666 |
1645142400000 | 175.7878 |
1645401600000 | 174.5281 |
1645488000000 | 173.8689 |
1645574400000 | 173.7822 |
1645660800000 | 167.4317 |
1645747200000 | 172.0625 |
1646006400000 | 170.9836 |
1646092800000 | 169.3668 |
1646179200000 | 169.8583 |
1646265600000 | 169.4287 |
1646352000000 | 167.6583 |
1646611200000 | 167.0762 |
1646697600000 | 167.0898 |
1646784000000 | 169.2371 |
1646870400000 | 168.9374 |
1646956800000 | 168.9074 |
1647216000000 | 169.078 |
1647302400000 | 168.9891 |
1647388800000 | 169.8584 |
1647475200000 | 170.9156 |
1647561600000 | 170.5406 |
1647820800000 | 170.8329 |
1647907200000 | 171.0521 |
1647993600000 | 170.1464 |
1648080000000 | 170.1442 |
1648166400000 | 170.391 |
1648425600000 | 170.3633 |
1648512000000 | 172.2059 |
1648598400000 | 172.2653 |
1648684800000 | 171.3389 |
1648771200000 | 171.3081 |
1649030400000 | 171.0883 |
1649116800000 | 170.7344 |
1649203200000 | 170.2309 |
1649289600000 | 169.6639 |
1649376000000 | 170.8083 |
1649635200000 | 170.582 |
1649721600000 | 170.6525 |
1649808000000 | 170.7352 |
1649894400000 | 170.8932 |
1650326400000 | 170.6485 |
1650412800000 | 171.9774 |
1650499200000 | 171.6312 |
1650585600000 | 169.2782 |
1650844800000 | 167.3862 |
1650931200000 | 166.449 |
1651017600000 | 165.8177 |
1651104000000 | 166.7783 |
1651190400000 | 166.7428 |
1651449600000 | 165.5148 |
1651536000000 | 166.7565 |
1651622400000 | 166.9327 |
1651708800000 | 165.9213 |
1651795200000 | 165.6574 |
1652054400000 | 163.3818 |
1652140800000 | 163.579 |
1652227200000 | 164.8173 |
1652313600000 | 163.3133 |
1652400000000 | 164.3859 |
1652659200000 | 165.0952 |
1652745600000 | 167.0697 |
1652832000000 | 166.4232 |
1652918400000 | 166.1843 |
1653004800000 | 166.4632 |
1653264000000 | 168.0462 |
1653350400000 | 168.103 |
1653436800000 | 168.5524 |
1653523200000 | 168.9478 |
1653609600000 | 169.3309 |
1653868800000 | 170.0091 |
1653955200000 | 168.9669 |
1654041600000 | 168.1038 |
1654128000000 | 168.568 |
1654214400000 | 168.5244 |
1654473600000 | 169.2261 |
1654560000000 | 169.0843 |
1654646400000 | 168.6726 |
1654732800000 | 166.9839 |
1654819200000 | 163.663 |
1655078400000 | 161.0081 |
1655164800000 | 159.9456 |
1655251200000 | 160.7908 |
1655337600000 | 159.6168 |
1655424000000 | 158.8899 |
1655683200000 | 159.9501 |
1655769600000 | 160.3414 |
1655856000000 | 159.7037 |
1655942400000 | 158.7671 |
1656028800000 | 159.6932 |
1656288000000 | 160.1784 |
1656374400000 | 160.3594 |
1656460800000 | 159.3099 |
1656547200000 | 158.0277 |
1656633600000 | 158.139 |
1656892800000 | 158.451 |
1656979200000 | 155.8007 |
1657065600000 | 155.8331 |
1657152000000 | 157.102 |
1657238400000 | 157.5856 |
1657497600000 | 156.7298 |
1657584000000 | 156.8694 |
1657670400000 | 156.5012 |
1657756800000 | 154.4048 |
1657843200000 | 155.4264 |
1658102400000 | 156.8511 |
1658188800000 | 158.1605 |
1658275200000 | 157.7217 |
1658361600000 | 157.3097 |
1658448000000 | 157.5845 |
1658707200000 | 157.928 |
1658793600000 | 157.3195 |
1658880000000 | 157.5049 |
1658966400000 | 158.288 |
1659052800000 | 159.3221 |
1659312000000 | 159.6551 |
1659398400000 | 158.7764 |
1659484800000 | 158.5436 |
1659571200000 | 158.9749 |
1659657600000 | 158.9804 |
1659916800000 | 159.7378 |
1660003200000 | 159.7592 |
1660089600000 | 161.3004 |
1660176000000 | 161.6168 |
1660262400000 | 161.4667 |
1660521600000 | 161.0415 |
1660608000000 | 161.4755 |
1660694400000 | 160.5717 |
1660780800000 | 160.3665 |
1660867200000 | 158.9986 |
1661126400000 | 157.717 |
1661212800000 | 157.6339 |
1661299200000 | 157.1566 |
1661385600000 | 157.6709 |
1661472000000 | 156.746 |
1661731200000 | 156.1442 |
1661817600000 | 155.6626 |
1661904000000 | 155.1248 |
1661990400000 | 153.4171 |
1662076800000 | 155.1853 |
1662336000000 | 153.8293 |
1662422400000 | 153.5016 |
1662508800000 | 153.742 |
1662595200000 | 154.1285 |
1662681600000 | 155.9579 |
1662940800000 | 157.9606 |
1663027200000 | 156.0267 |
1663113600000 | 155.223 |
1663200000000 | 155.0068 |
1663286400000 | 154.475 |
1663545600000 | 154.5195 |
1663632000000 | 153.2593 |
1663718400000 | 152.51 |
1663804800000 | 151.5783 |
1663891200000 | 148.8852 |
1664150400000 | 147.7049 |
1664236800000 | 146.8095 |
1664323200000 | 147.1134 |
1664409600000 | 146.7252 |
1664496000000 | 147.1123 |
1664755200000 | 148.5311 |
1664841600000 | 150.7229 |
1664928000000 | 149.3667 |
1665014400000 | 148.3193 |
1665100800000 | 147.5924 |
1665360000000 | 147.1194 |
1665446400000 | 146.4917 |
1665532800000 | 146.1295 |
1665619200000 | 146.9972 |
1665705600000 | 147.5052 |
1665964800000 | 148.8607 |
1666051200000 | 149.3769 |
1666137600000 | 148.9749 |
1666224000000 | 149.2592 |
1666310400000 | 148.7602 |
1666569600000 | 149.7363 |
1666656000000 | 150.827 |
1666742400000 | 151.7843 |
1666828800000 | 152.1673 |
1666915200000 | 151.8891 |
1667174400000 | 151.9162 |
1667260800000 | 152.4522 |
1667347200000 | 152.2703 |
1667433600000 | 151.071 |
1667520000000 | 153.6658 |
1667779200000 | 154.2711 |
1667865600000 | 155.3343 |
1667952000000 | 154.8243 |
1668038400000 | 157.2407 |
1668124800000 | 158.6567 |
1668384000000 | 158.7772 |
1668470400000 | 158.8706 |
1668556800000 | 158.5478 |
1668643200000 | 157.7307 |
1668729600000 | 158.541 |
1668988800000 | 157.5395 |
1669075200000 | 158.409 |
1669161600000 | 159.0682 |
1669248000000 | 159.6847 |
1669334400000 | 159.752 |
1669593600000 | 158.9929 |
1669680000000 | 159.0799 |
1669766400000 | 159.2079 |
1669852800000 | 160.4744 |
1669939200000 | 160.0928 |
1670198400000 | 160.1566 |
1670284800000 | 159.3978 |
1670371200000 | 159.153 |
1670457600000 | 158.9713 |
1670544000000 | 159.4211 |
1670803200000 | 159.0415 |
1670889600000 | 160.4751 |
1670976000000 | 160.2428 |
1671062400000 | 158.2781 |
1671148800000 | 157.2518 |
1671408000000 | 157.0025 |
1671494400000 | 157.2457 |
1671580800000 | 158.4613 |
1671667200000 | 158 |
1671753600000 | 158.4861 |
1672099200000 | 158.9034 |
1672185600000 | 158.3394 |
1672272000000 | 159.0693 |
1672358400000 | 158.398 |
1672617600000 | 159.3035 |
1672704000000 | 159.2926 |
1672790400000 | 161.1296 |
1672876800000 | 160.6532 |
1672963200000 | 162.0391 |
1673222400000 | 163.3081 |
1673308800000 | 162.999 |
1673395200000 | 163.4215 |
1673481600000 | 164.7844 |
1673568000000 | 164.9422 |
1673827200000 | 165.4002 |
1673913600000 | 165.1956 |
1674000000000 | 165.218 |
1674086400000 | 163.9869 |
1674172800000 | 164.9429 |
1674432000000 | 165.6868 |
1674518400000 | 165.8012 |
1674604800000 | 165.698 |
1674691200000 | 166.1091 |
1674777600000 | 166.5768 |
1675036800000 | 166.3672 |
1675123200000 | 166.0821 |
1675209600000 | 166.7243 |
1675296000000 | 167.856 |
1675382400000 | 166.596 |
1675641600000 | 164.7018 |
1675728000000 | 164.9475 |
1675814400000 | 165.6936 |
1675900800000 | 166.2666 |
1675987200000 | 165.5797 |
1676246400000 | 165.7159 |
1676332800000 | 166.0369 |
1676419200000 | 165.6716 |
1676505600000 | 166.3756 |
1676592000000 | 165.9758 |
1676851200000 | 166.4396 |
1676937600000 | 165.6231 |
1677024000000 | 164.655 |
1677110400000 | 164.3222 |
1677196800000 | 163.2105 |
1677456000000 | 164.3646 |
1677542400000 | 164.229 |
1677628800000 | 164.2317 |
1677715200000 | 164.0512 |
1677801600000 | 165.0772 |
1678060800000 | 165.9053 |
1678147200000 | 163.8687 |
1678233600000 | 163.6256 |
1678320000000 | 162.8176 |
1678406400000 | 161.913 |
1678665600000 | 160.4197 |
1678752000000 | 161.0426 |
1678838400000 | 156.5795 |
1678924800000 | 157.592 |
1679011200000 | 156.8169 |
1679270400000 | 157.7617 |
1679356800000 | 158.752 |
1679443200000 | 158.5816 |
1679529600000 | 158.6702 |
1679616000000 | 156.9446 |
1679875200000 | 157.7654 |
1679961600000 | 158.0622 |
1680048000000 | 158.9854 |
1680134400000 | 160.3615 |
1680220800000 | 160.5112 |
1680480000000 | 161.168 |
1680566400000 | 161.4566 |
1680652800000 | 161.0437 |
1680739200000 | 161.5648 |
1681171200000 | 162.4982 |
1681257600000 | 163.1571 |
1681344000000 | 163.6379 |
1681430400000 | 163.5442 |
1681689600000 | 163.2186 |
1681776000000 | 163.8965 |
1681862400000 | 163.6493 |
1681948800000 | 163.2428 |
1682035200000 | 162.7903 |
1682294400000 | 163.2597 |
1682380800000 | 162.0772 |
1682467200000 | 162.8105 |
1682553600000 | 163.1703 |
1682640000000 | 164.0839 |
1682899200000 | 163.8485 |
1682985600000 | 161.9993 |
1683072000000 | 162.685 |
1683158400000 | 161.7213 |
1683244800000 | 163.712 |
1683504000000 | 164.0418 |
1683590400000 | 163.1311 |
1683676800000 | 163.1168 |
1683763200000 | 162.2509 |
1683849600000 | 161.7493 |
1684108800000 | 162.5506 |
1684195200000 | 161.7059 |
1684281600000 | 161.2665 |
1684368000000 | 160.9189 |
1684454400000 | 161.4875 |
1684713600000 | 161.6198 |
1684800000000 | 161.6952 |
1684886400000 | 159.966 |
1684972800000 | 158.7272 |
1685059200000 | 159.1855 |
1685318400000 | 159.4461 |
1685404800000 | 158.4216 |
1685491200000 | 156.4476 |
1685577600000 | 157.6406 |
1685664000000 | 159.941 |
1685923200000 | 159.6293 |
1686009600000 | 159.76 |
1686096000000 | 159.9606 |
1686182400000 | 160.19 |
1686268800000 | 160.2828 |
1686528000000 | 159.9216 |
1686614400000 | 160.3444 |
1686700800000 | 160.8916 |
1686787200000 | 161.2562 |
1686873600000 | 161.6775 |
1687132800000 | 161.2835 |
1687219200000 | 160.2105 |
1687305600000 | 160.2178 |
1687392000000 | 159.0629 |
1687478400000 | 157.55 |
1687737600000 | 158.4081 |
1687824000000 | 159.3595 |
1687910400000 | 159.2396 |
1687996800000 | 159.5525 |
1688083200000 | 160.5725 |
1688342400000 | 161.46 |
1688428800000 | 161.8 |
1688515200000 | 160.57 |
1688601600000 | 158.01 |
1688688000000 | 158.98 |
1688947200000 | 158.98 |
1689033600000 | 160.33 |
1689120000000 | 162.99 |
1689206400000 | 164.7 |
1689292800000 | 164.22 |
1689552000000 | 163.97 |
1689638400000 | 164.51 |
1689724800000 | 164.6699 |
1689811200000 | 164.8899 |
1689897600000 | 164.45 |
1690156800000 | 164.91 |
1690243200000 | 165.03 |
1690329600000 | 164.82 |
1690416000000 | 165.24 |
1690502400000 | 165 |
1690761600000 | 165.1399 |
1690848000000 | 163.44 |
1690934400000 | 161.24 |
1691020800000 | 161.01 |
1691107200000 | 162.32 |
1691366400000 | 162.16 |
1691452800000 | 160.63 |
1691539200000 | 161.26 |
1691625600000 | 162.38 |
1691712000000 | 161.35 |
1691971200000 | 160.53 |
1692057600000 | 159.53 |
1692144000000 | 158.86 |
1692230400000 | 158.34 |
1692316800000 | 157.78 |
1692576000000 | 157.72 |
1692662400000 | 158.01 |
1692748800000 | 158.36 |
1692835200000 | 157.94 |
1692921600000 | 157.11 |
1693180800000 | 158.32 |
1693267200000 | 160.15 |
1693353600000 | 161.46 |
1693440000000 | 160.6 |
1693526400000 | 160.33 |
1693785600000 | 160.13 |
1693872000000 | 158.97 |
1693958400000 | 158.18 |
1694044800000 | 157.68 |
1694131200000 | 157.96 |
1694390400000 | 159.24 |
1694476800000 | 159.44 |
1694563200000 | 159.79 |
1694649600000 | 160.94 |
1694736000000 | 161.3 |
1694995200000 | 160.52 |
1695081600000 | 161.07 |
1695168000000 | 162.1399 |
1695254400000 | 160.08 |
1695340800000 | 159.6699 |
1695600000000 | 158.44 |
1695686400000 | 157.82 |
1695772800000 | 155.9199 |
1695859200000 | 156.62 |
1695945600000 | 157.23 |
1696204800000 | 155.15 |
1696291200000 | 153.02 |
1696377600000 | 152.97 |
1696464000000 | 153.85 |
1696550400000 | 154.66 |
1696809600000 | 155.03 |
1696896000000 | 156.95 |
1696982400000 | 157.69 |
1697068800000 | 156.9199 |
1697155200000 | 155.96 |
1697414400000 | 156.86 |
1697500800000 | 156.8899 |
1697587200000 | 155.63 |
1697673600000 | 154.7 |
1697760000000 | 153.37 |
1698019200000 | 153.18 |
1698105600000 | 153.45 |
1698192000000 | 153.05 |
1698278400000 | 152.78 |
1698364800000 | 152.76 |
1698624000000 | 153.43 |
1698710400000 | 153.48 |
1698796800000 | 153.97 |
1698883200000 | 156.63 |
1698969600000 | 158.91 |
1699228800000 | 158.79 |
1699315200000 | 157.6 |
1699401600000 | 157.25 |
1699488000000 | 158.01 |
1699574400000 | 157.07 |
1699833600000 | 157.6699 |
1699920000000 | 160.1 |
1700006400000 | 161.07 |
1700092800000 | 160.3899 |
1700179200000 | 161.41 |
1700438400000 | 161.75 |
1700524800000 | 161.41 |
1700611200000 | 160.91 |
1700697600000 | 161.37 |
1700784000000 | 162.05 |
1701043200000 | 161.81 |
1701129600000 | 162.19 |
1701216000000 | 162.6699 |
1701302400000 | 163.28 |
1701388800000 | 163.87 |
1701648000000 | 163.7 |
1701734400000 | 163.4199 |
1701820800000 | 164.1699 |
1701907200000 | 164.3 |
1701993600000 | 164.7 |
1702252800000 | 164.72 |
1702339200000 | 164.44 |
1702425600000 | 164.79 |
1702512000000 | 168.4199 |
1702598400000 | 167.97 |
1702857600000 | 167.74 |
1702944000000 | 168.9 |
1703030400000 | 169.03 |
1703116800000 | 169.18 |
1703203200000 | 169.95 |
1703635200000 | 171.18 |
1703721600000 | 171.02 |
1703808000000 | 170.56 |
1704153600000 | 170.36 |
1704240000000 | 169.18 |
1704326400000 | 170.24 |
1704412800000 | 170.9 |
1704672000000 | 170.75 |
1704758400000 | 169.7 |
1704844800000 | 169.26 |
1704931200000 | 168.24 |
1705017600000 | 169.01 |
1705276800000 | 168.6 |
1705363200000 | 166.99 |
1705449600000 | 165.06 |
1705536000000 | 165.05 |
1705622400000 | 165.31 |
1705881600000 | 165.57 |
1705968000000 | 165.48 |
1706054400000 | 166.66 |
1706140800000 | 166.4 |
1706227200000 | 167.32 |
1706486400000 | 166.88 |
1706572800000 | 167.23 |
1706659200000 | 166.87 |
1706745600000 | 166.01 |
1706832000000 | 165.51 |
1707091200000 | 163.56 |
1707177600000 | 163.98 |
1707264000000 | 163.57 |
1707350400000 | 162.95 |
1707436800000 | 162.57 |
1707696000000 | 163.59 |
1707782400000 | 161.86 |
1707868800000 | 162.33 |
1707955200000 | 164.36 |
1708041600000 | 164.77 |
1708300800000 | 165.05 |
1708387200000 | 165.56 |
1708473600000 | 165.6399 |
1708560000000 | 166.12 |
1708646400000 | 166.84 |
1708905600000 | 166.2 |
1708992000000 | 166.69 |
1709078400000 | 166.28 |
1709164800000 | 166.75 |
1709251200000 | 167.1 |
1709510400000 | 166.82 |
1709596800000 | 167.35 |
1709683200000 | 168.57 |
1709769600000 | 169.77 |
1709856000000 | 170.69 |
1710115200000 | 169.93 |
1710201600000 | 170.23 |
1710288000000 | 170.9199 |
1710374400000 | 169.75 |
1710460800000 | 169.98 |
1710720000000 | 169.51 |
1710806400000 | 169.59 |
1710892800000 | 170.11 |
1710979200000 | 171.6399 |
1711065600000 | 170.8899 |
1711324800000 | 171.26 |
1711411200000 | 171.46 |
1711497600000 | 172.77 |
1711584000000 | 173.19 |
1712016000000 | 171.79 |
1712102400000 | 172.93 |
1712188800000 | 174.1 |
1712275200000 | 172.01 |
1712534400000 | 173.3 |
1712620800000 | 173.59 |
1712707200000 | 171.32 |
1712793600000 | 169.7 |
1712880000000 | 169.15 |
1713139200000 | 168.65 |
1713225600000 | 166.12 |
1713312000000 | 166.76 |
1713398400000 | 167.9199 |
1713484800000 | 168.37 |
1713744000000 | 169.3 |
1713830400000 | 170.8899 |
1713916800000 | 170.4 |
1714003200000 | 169.8899 |
1714089600000 | 170.32 |
1714348800000 | 171.8 |
1714435200000 | 170.26 |
1714521600000 | 170.33 |
1714608000000 | 171.02 |
1714694400000 | 172.36 |
1714953600000 | 173.59 |
1715040000000 | 174.76 |
1715126400000 | 174.75 |
1715212800000 | 175.49 |
1715299200000 | 176.25 |
1715558400000 | 176.76 |
1715644800000 | 177.59 |
1715731200000 | 178.5 |
1715817600000 | 179.23 |
1715904000000 | 179.43 |
1716163200000 | 179.11 |
1716249600000 | 178.26 |
1716336000000 | 176.96 |
1716422400000 | 174.99 |
1716508800000 | 175.26 |
1716768000000 | 176.06 |
1716854400000 | 176.12 |
1716940800000 | 172.78 |
1717027200000 | 174.5 |
1717113600000 | 175.78 |
1717372800000 | 176.56 |
1717459200000 | 175.83 |
1717545600000 | 175.53 |
1717632000000 | 175.43 |
1717718400000 | 174.03 |
1717977600000 | 172.88 |
1718064000000 | 170.8 |
1718150400000 | 172.98 |
1718236800000 | 170.58 |
1718323200000 | 168.6399 |
1718582400000 | 168.51 |
1718668800000 | 169.43 |
1718755200000 | 169.47 |
1718841600000 | 170.1699 |
1718928000000 | 169.23 |
1719187200000 | 170.44 |
1719273600000 | 169.75 |
1719360000000 | 168.82 |
1719446400000 | 169.03 |
1719532800000 | 169.03 |
1719792000000 | 169.91 |
1719878400000 | 169.56 |
1719964800000 | 171.23 |
1720051200000 | 172.07 |
1720137600000 | 171.95 |
1720396800000 | 171.71 |
1720483200000 | 171.04 |
1720569600000 | 172.1699 |
1720656000000 | 174.02 |
1720742400000 | 175 |
1721001600000 | 174.33 |
1721088000000 | 174.07 |
1721174400000 | 175.25 |
1721260800000 | 176.05 |
1721347200000 | 174.63 |
1721606400000 | 175.44 |
1721692800000 | 174.76 |
1721779200000 | 174.31 |
1721865600000 | 173.97 |
1721952000000 | 174.85 |
1722211200000 | 174.8899 |
1722297600000 | 174.9199 |
1722384000000 | 175.12 |
1722470400000 | 173.5 |
1722556800000 | 172.18 |
1722816000000 | 168.9199 |
1722902400000 | 168.95 |
iSTOXX Global ESG Select 50 Risk Control 10% RV | iSTOXX Global ESG Select 50 | |
---|---|---|
2017 | 16.241604856534 | 13.581273424207 |
2018 | -10.260587135546 | -13.675815019192 |
2019 | 1.2484523942508 | 16.92099028952 |
2020 | -6.572412736572 | 0.084663079533497 |
2021 | 6.2444002929392 | 16.918204794294 |
2022 | -8.3022387681684 | -14.590174154403 |
2023 | 7.6748458329359 | 13.552699907346 |
2024 | 4.5077710813572 | 4.1308431832523 |
Methodology
The index portfolio consists of an underlying index (iSTOXX Global ESG Select 50) and an overnight money market investment. A maximum exposure of 150% toward the risky asset is introduced to avoid extreme leveraged positions.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Total Return - P EUR | CH0296288944 | SXES1TP | SXES1TP INDEX | .SXES1TP |
Total Return - GR EUR | CH0296289082 | SXES1TGR | nan | .SXES1TGR |
Total Return - NR EUR | CH0296289066 | SXES1TR | nan | .SXES1TR |
Total Return - NR USD | CH0296289108 | SXES1TV | nan | .SXES1TV |
Total Return - P USD | CH0296289090 | SXES1TL | SXES1TL INDEX | .SXES1TL |
Total Return - GR USD | CH0296289116 | SXES1TGV | nan | .SXES1TGV |
Quick Facts
Weighting | Rebalancing: daily |
Calculation/distribution | Real-time for the price versions, end of day for the others |
Calculation hours | 09:00 to 22:30 CET for the real-time versions, 22:30 CET for the others |
Base value/base date | 100 as of Jul. 20, 2004 |
History | Available from Jul. 20, 2004 |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.