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 (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | 4.2 | 7.9 | 13.6 | 19.7 | 29.5 | N/A | N/A | 13.8 | 6.2 | 5.4 |
iSTOXX Global ESG Select 50 | 4.0 | 7.7 | 13.8 | 28.8 | 63.1 | N/A | N/A | 14.0 | 8.9 | 10.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | 9.7 | 10.2 | 10.3 | N/A | N/A | 0.9 | 0.4 | 0.4 |
iSTOXX Global ESG Select 50 | N/A | N/A | 10.0 | 12.5 | 19.4 | N/A | N/A | 0.9 | 0.5 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 0.5 | 1.1 | 1.4 | 3.4 | 12.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.1 | 1.1 | 1.0 | 0.8 | 0.4 | 4.7 | 0.3 | -0.2 | -0.8 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - NR), all data as of July 31, 2024
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
iSTOXX Global ESG Select 50 Risk Control 10% RV | |
---|---|
1090368000000 | 100 |
1090454400000 | 98.62934 |
1090540800000 | 99.00467 |
1090800000000 | 98.51143 |
1090886400000 | 99.41578 |
1090972800000 | 99.86788 |
1091059200000 | 100.45733 |
1091145600000 | 101.32185 |
1091404800000 | 101.80143 |
1091491200000 | 102.11946 |
1091577600000 | 101.36684 |
1091664000000 | 100.86029 |
1091750400000 | 98.6025 |
1092009600000 | 97.9287 |
1092096000000 | 98.43875 |
1092182400000 | 98.6982 |
1092268800000 | 98.39666 |
1092355200000 | 97.91247 |
1092614400000 | 98.67519 |
1092700800000 | 98.76671 |
1092787200000 | 99.49233 |
1092873600000 | 99.64946 |
1092960000000 | 100.11172 |
1093219200000 | 101.3627 |
1093305600000 | 101.80696 |
1093392000000 | 102.28591 |
1093478400000 | 102.77659 |
1093564800000 | 103.5933 |
1093824000000 | 103.26521 |
1093910400000 | 102.66582 |
1093996800000 | 103.30195 |
1094083200000 | 103.62691 |
1094169600000 | 104.47393 |
1094428800000 | 104.57746 |
1094515200000 | 104.78572 |
1094601600000 | 104.34421 |
1094688000000 | 103.60684 |
1094774400000 | 103.29975 |
1095033600000 | 104.01275 |
1095120000000 | 104.06851 |
1095206400000 | 103.8566 |
1095292800000 | 104.96509 |
1095379200000 | 105.31461 |
1095638400000 | 104.82898 |
1095724800000 | 104.91504 |
1095811200000 | 104.74565 |
1095897600000 | 104.25167 |
1095984000000 | 104.57033 |
1096243200000 | 103.68729 |
1096329600000 | 104.67805 |
1096416000000 | 105.51855 |
1096502400000 | 105.20795 |
1096588800000 | 107.24803 |
1096848000000 | 108.40798 |
1096934400000 | 108.59101 |
1097020800000 | 108.60232 |
1097107200000 | 108.3649 |
1097193600000 | 107.91557 |
1097452800000 | 108.08182 |
1097539200000 | 107.93087 |
1097625600000 | 108.28648 |
1097712000000 | 107.78823 |
1097798400000 | 107.74196 |
1098057600000 | 106.67717 |
1098144000000 | 107.72589 |
1098230400000 | 106.99495 |
1098316800000 | 107.56885 |
1098403200000 | 107.55224 |
1098662400000 | 105.90635 |
1098748800000 | 106.50574 |
1098835200000 | 107.83523 |
1098921600000 | 108.58228 |
1099008000000 | 109.06393 |
1099267200000 | 109.9865 |
1099353600000 | 110.49078 |
1099440000000 | 110.96633 |
1099526400000 | 110.78144 |
1099612800000 | 110.90441 |
1099872000000 | 110.62226 |
1099958400000 | 110.72459 |
1100044800000 | 110.92356 |
1100131200000 | 112.07549 |
1100217600000 | 112.38538 |
1100476800000 | 112.55233 |
1100563200000 | 111.97088 |
1100649600000 | 112.4912 |
1100736000000 | 112.40144 |
1100822400000 | 111.50938 |
1101081600000 | 111.39891 |
1101168000000 | 111.52981 |
1101254400000 | 111.51238 |
1101340800000 | 112.0771 |
1101427200000 | 112.11962 |
1101686400000 | 111.61684 |
1101772800000 | 110.96411 |
1101859200000 | 112.28337 |
1101945600000 | 112.77985 |
1102032000000 | 112.40102 |
1102291200000 | 111.81102 |
1102377600000 | 112.17673 |
1102464000000 | 111.84666 |
1102550400000 | 111.37532 |
1102636800000 | 112.13524 |
1102896000000 | 112.56225 |
1102982400000 | 112.65264 |
1103068800000 | 112.88376 |
1103155200000 | 113.64695 |
1103241600000 | 113.28289 |
1103500800000 | 113.67985 |
1103587200000 | 113.78618 |
1103673600000 | 114.37876 |
1103760000000 | 114.0925 |
1103846400000 | 114.37162 |
1104105600000 | 114.20416 |
1104192000000 | 114.42053 |
1104278400000 | 114.11856 |
1104364800000 | 114.52325 |
1104451200000 | 115.08561 |
1104710400000 | 115.6893 |
1104796800000 | 116.53731 |
1104883200000 | 115.50654 |
1104969600000 | 115.66072 |
1105056000000 | 116.93427 |
1105315200000 | 116.82904 |
1105401600000 | 115.87663 |
1105488000000 | 114.95841 |
1105574400000 | 115.48988 |
1105660800000 | 116.06941 |
1105920000000 | 116.54841 |
1106006400000 | 116.84522 |
1106092800000 | 116.82598 |
1106179200000 | 116.44305 |
1106265600000 | 116.29748 |
1106524800000 | 115.87677 |
1106611200000 | 116.72488 |
1106697600000 | 116.95856 |
1106784000000 | 117.57198 |
1106870400000 | 117.07738 |
1107129600000 | 118.26953 |
1107216000000 | 119.28198 |
1107302400000 | 119.58094 |
1107388800000 | 119.67304 |
1107475200000 | 120.60971 |
1107734400000 | 121.98906 |
1107820800000 | 122.06567 |
1107907200000 | 122.27061 |
1107993600000 | 122.90893 |
1108080000000 | 123.85376 |
1108339200000 | 123.87513 |
1108425600000 | 124.43556 |
1108512000000 | 123.70564 |
1108598400000 | 123.73424 |
1108684800000 | 123.44068 |
1108944000000 | 122.46414 |
1109030400000 | 120.87145 |
1109116800000 | 120.02091 |
1109203200000 | 119.61882 |
1109289600000 | 121.92447 |
1109548800000 | 121.96187 |
1109635200000 | 122.82373 |
1109721600000 | 122.62135 |
1109808000000 | 122.72959 |
1109894400000 | 123.88828 |
1110153600000 | 124.20891 |
1110240000000 | 123.26566 |
1110326400000 | 122.3929 |
1110412800000 | 121.45582 |
1110499200000 | 121.25496 |
1110758400000 | 121.58541 |
1110844800000 | 122.77738 |
1110931200000 | 121.1707 |
1111017600000 | 121.62162 |
1111104000000 | 121.759 |
1111363200000 | 121.66512 |
1111449600000 | 121.54567 |
1111536000000 | 121.44938 |
1111622400000 | 122.28145 |
1112054400000 | 122.32661 |
1112140800000 | 122.36824 |
1112227200000 | 122.43884 |
1112313600000 | 123.07043 |
1112572800000 | 122.74847 |
1112659200000 | 124.09591 |
1112745600000 | 124.4766 |
1112832000000 | 124.77924 |
1112918400000 | 125.38617 |
1113177600000 | 124.73735 |
1113264000000 | 125.12079 |
1113350400000 | 125.63376 |
1113436800000 | 125.20976 |
1113523200000 | 122.34795 |
1113782400000 | 119.46918 |
1113868800000 | 120.16502 |
1113955200000 | 119.69402 |
1114041600000 | 119.75678 |
1114128000000 | 120.55496 |
1114387200000 | 121.24006 |
1114473600000 | 120.63355 |
1114560000000 | 119.90895 |
1114646400000 | 120.0764 |
1114732800000 | 120.47202 |
1114992000000 | 121.06017 |
1115078400000 | 121.30472 |
1115164800000 | 121.50679 |
1115251200000 | 121.96418 |
1115337600000 | 122.63275 |
1115596800000 | 122.61564 |
1115683200000 | 121.39132 |
1115769600000 | 121.61154 |
1115856000000 | 122.40402 |
1115942400000 | 122.31266 |
1116201600000 | 122.16219 |
1116288000000 | 122.08131 |
1116374400000 | 124.03739 |
1116460800000 | 125.09238 |
1116547200000 | 125.51447 |
1116806400000 | 126.08139 |
1116892800000 | 125.95783 |
1116979200000 | 125.26654 |
1117065600000 | 125.69748 |
1117152000000 | 125.52537 |
1117411200000 | 126.31076 |
1117497600000 | 126.06643 |
1117584000000 | 128.01603 |
1117670400000 | 127.61446 |
1117756800000 | 127.5843 |
1118016000000 | 127.29587 |
1118102400000 | 128.75426 |
1118188800000 | 128.55586 |
1118275200000 | 128.79628 |
1118361600000 | 129.45754 |
1118620800000 | 130.13565 |
1118707200000 | 130.61128 |
1118793600000 | 130.38209 |
1118880000000 | 131.04017 |
1118966400000 | 130.69653 |
1119225600000 | 130.88383 |
1119312000000 | 131.15997 |
1119398400000 | 131.96133 |
1119484800000 | 132.58909 |
1119571200000 | 130.91496 |
1119830400000 | 129.08159 |
1119916800000 | 131.03966 |
1120003200000 | 131.74874 |
1120089600000 | 131.96439 |
1120176000000 | 132.95321 |
1120435200000 | 133.04553 |
1120521600000 | 132.2535 |
1120608000000 | 132.27659 |
1120694400000 | 130.01695 |
1120780800000 | 131.83028 |
1121040000000 | 132.11936 |
1121126400000 | 131.81946 |
1121212800000 | 132.16843 |
1121299200000 | 132.45553 |
1121385600000 | 132.73976 |
1121644800000 | 132.65348 |
1121731200000 | 133.24027 |
1121817600000 | 133.01226 |
1121904000000 | 133.1758 |
1121990400000 | 133.53178 |
1122249600000 | 133.9447 |
1122336000000 | 134.61172 |
1122422400000 | 135.17342 |
1122508800000 | 135.15889 |
1122595200000 | 134.90993 |
1122854400000 | 134.60302 |
1122940800000 | 135.5866 |
1123027200000 | 134.557 |
1123113600000 | 133.10491 |
1123200000000 | 132.26199 |
1123459200000 | 132.56545 |
1123545600000 | 133.07434 |
1123632000000 | 134.26578 |
1123718400000 | 134.2107 |
1123804800000 | 133.91328 |
1124064000000 | 134.15889 |
1124150400000 | 134.30451 |
1124236800000 | 133.84015 |
1124323200000 | 133.43847 |
1124409600000 | 134.74936 |
1124668800000 | 134.89758 |
1124755200000 | 134.13629 |
1124841600000 | 133.3512 |
1124928000000 | 132.99458 |
1125014400000 | 132.12578 |
1125273600000 | 132.5301 |
1125360000000 | 132.62818 |
1125446400000 | 133.99063 |
1125532800000 | 134.32298 |
1125619200000 | 133.90562 |
1125878400000 | 134.77639 |
1125964800000 | 136.20585 |
1126051200000 | 136.58837 |
1126137600000 | 136.60023 |
1126224000000 | 136.88572 |
1126483200000 | 137.3589 |
1126569600000 | 136.86655 |
1126656000000 | 137.52409 |
1126742400000 | 137.47529 |
1126828800000 | 138.37699 |
1127088000000 | 138.78407 |
1127174400000 | 139.50307 |
1127260800000 | 138.76142 |
1127347200000 | 138.20259 |
1127433600000 | 139.10581 |
1127692800000 | 140.71122 |
1127779200000 | 140.77205 |
1127865600000 | 140.78423 |
1127952000000 | 141.06195 |
1128038400000 | 140.89942 |
1128297600000 | 142.62778 |
1128384000000 | 141.83657 |
1128470400000 | 139.3875 |
1128556800000 | 136.33289 |
1128643200000 | 135.77751 |
1128902400000 | 136.39597 |
1128988800000 | 135.98912 |
1129075200000 | 135.23675 |
1129161600000 | 134.49341 |
1129248000000 | 134.57688 |
1129507200000 | 134.67087 |
1129593600000 | 134.2311 |
1129680000000 | 132.43351 |
1129766400000 | 132.45779 |
1129852800000 | 131.84861 |
1130112000000 | 133.30132 |
1130198400000 | 132.79954 |
1130284800000 | 132.9721 |
1130371200000 | 131.4022 |
1130457600000 | 132.05354 |
1130716800000 | 134.83648 |
1130803200000 | 134.67792 |
1130889600000 | 134.54002 |
1130976000000 | 135.82384 |
1131062400000 | 136.58998 |
1131321600000 | 136.86791 |
1131408000000 | 136.88776 |
1131494400000 | 137.24921 |
1131580800000 | 137.51326 |
1131667200000 | 138.87134 |
1131926400000 | 138.68696 |
1132012800000 | 138.42233 |
1132099200000 | 138.56408 |
1132185600000 | 138.84491 |
1132272000000 | 139.20829 |
1132531200000 | 139.38384 |
1132617600000 | 139.75681 |
1132704000000 | 140.49863 |
1132790400000 | 140.72474 |
1132876800000 | 141.0629 |
1133136000000 | 140.25654 |
1133222400000 | 140.71135 |
1133308800000 | 139.79781 |
1133395200000 | 140.89692 |
1133481600000 | 142.00928 |
1133740800000 | 141.24488 |
1133827200000 | 141.55675 |
1133913600000 | 141.79166 |
1134000000000 | 140.99008 |
1134086400000 | 141.02639 |
1134345600000 | 140.95671 |
1134432000000 | 140.94199 |
1134518400000 | 140.69177 |
1134604800000 | 141.06079 |
1134691200000 | 141.77217 |
1134950400000 | 141.58675 |
1135036800000 | 142.23432 |
1135123200000 | 143.83201 |
1135209600000 | 143.24856 |
1135296000000 | 143.40211 |
1135641600000 | 143.25364 |
1135728000000 | 143.44544 |
1135814400000 | 144.11976 |
1135900800000 | 143.75818 |
1136160000000 | 144.03894 |
1136246400000 | 143.8892 |
1136332800000 | 145.24868 |
1136419200000 | 144.83838 |
1136505600000 | 145.58258 |
1136764800000 | 146.75524 |
1136851200000 | 146.3561 |
1136937600000 | 147.43615 |
1137024000000 | 147.20522 |
1137110400000 | 145.7917 |
1137369600000 | 146.03826 |
1137456000000 | 144.93962 |
1137542400000 | 143.38308 |
1137628800000 | 144.065 |
1137715200000 | 143.34814 |
1137974400000 | 142.35141 |
1138060800000 | 141.47492 |
1138147200000 | 143.12094 |
1138233600000 | 144.58823 |
1138320000000 | 146.14996 |
1138579200000 | 146.0825 |
1138665600000 | 146.01042 |
1138752000000 | 148.06615 |
1138838400000 | 146.89671 |
1138924800000 | 146.99268 |
1139184000000 | 147.36358 |
1139270400000 | 147.67222 |
1139356800000 | 147.72162 |
1139443200000 | 148.92678 |
1139529600000 | 148.85686 |
1139788800000 | 149.34954 |
1139875200000 | 149.93086 |
1139961600000 | 150.36233 |
1140048000000 | 150.67223 |
1140134400000 | 151.01361 |
1140393600000 | 151.61386 |
1140480000000 | 152.95252 |
1140566400000 | 154.1769 |
1140652800000 | 153.64288 |
1140739200000 | 154.32407 |
1140998400000 | 155.19937 |
1141084800000 | 153.65431 |
1141171200000 | 153.81555 |
1141257600000 | 152.62084 |
1141344000000 | 152.92569 |
1141603200000 | 154.27168 |
1141689600000 | 154.28252 |
1141776000000 | 153.72131 |
1141862400000 | 155.03611 |
1141948800000 | 156.13258 |
1142208000000 | 157.46223 |
1142294400000 | 157.92562 |
1142380800000 | 158.17708 |
1142467200000 | 157.32539 |
1142553600000 | 156.7351 |
1142812800000 | 156.75232 |
1142899200000 | 157.46604 |
1142985600000 | 158.14111 |
1143072000000 | 158.71724 |
1143158400000 | 159.06038 |
1143417600000 | 157.6244 |
1143504000000 | 155.86731 |
1143590400000 | 157.51714 |
1143676800000 | 157.55992 |
1143763200000 | 156.65427 |
1144022400000 | 157.41207 |
1144108800000 | 155.5434 |
1144195200000 | 156.58565 |
1144281600000 | 157.6666 |
1144368000000 | 158.00041 |
1144627200000 | 158.59066 |
1144713600000 | 156.6079 |
1144800000000 | 155.8979 |
1144886400000 | 156.00002 |
1145318400000 | 155.62181 |
1145404800000 | 157.40525 |
1145491200000 | 158.14901 |
1145577600000 | 158.98837 |
1145836800000 | 158.39094 |
1145923200000 | 157.9759 |
1146009600000 | 158.60358 |
1146096000000 | 157.86768 |
1146182400000 | 156.90366 |
1146441600000 | 157.01146 |
1146528000000 | 157.56963 |
1146614400000 | 157.3824 |
1146700800000 | 157.34677 |
1146787200000 | 158.79357 |
1147046400000 | 159.68351 |
1147132800000 | 160.21112 |
1147219200000 | 159.39658 |
1147305600000 | 157.40501 |
1147392000000 | 154.26261 |
1147651200000 | 153.65538 |
1147737600000 | 154.24653 |
1147824000000 | 151.41957 |
1147910400000 | 149.9617 |
1147996800000 | 150.3508 |
1148256000000 | 147.9161 |
1148342400000 | 149.20107 |
1148428800000 | 149.1905 |
1148515200000 | 150.18013 |
1148601600000 | 151.87347 |
1148860800000 | 151.88762 |
1148947200000 | 149.73588 |
1149033600000 | 150.22828 |
1149120000000 | 151.0331 |
1149206400000 | 151.30437 |
1149465600000 | 150.66378 |
1149552000000 | 149.92462 |
1149638400000 | 150.68247 |
1149724800000 | 149.4433 |
1149811200000 | 150.76419 |
1150070400000 | 150.36615 |
1150156800000 | 148.2787 |
1150243200000 | 147.77477 |
1150329600000 | 149.02008 |
1150416000000 | 148.81766 |
1150675200000 | 149.15891 |
1150761600000 | 149.0983 |
1150848000000 | 149.19982 |
1150934400000 | 150.02094 |
1151020800000 | 149.94518 |
1151280000000 | 149.70969 |
1151366400000 | 149.02762 |
1151452800000 | 149.22451 |
1151539200000 | 151.36745 |
1151625600000 | 152.47961 |
1151884800000 | 153.05919 |
1151971200000 | 153.50182 |
1152057600000 | 152.76766 |
1152144000000 | 153.26339 |
1152230400000 | 152.99885 |
1152489600000 | 153.58022 |
1152576000000 | 152.90779 |
1152662400000 | 153.06537 |
1152748800000 | 151.42406 |
1152835200000 | 150.11688 |
1153094400000 | 150.1191 |
1153180800000 | 150.27701 |
1153267200000 | 151.87604 |
1153353600000 | 152.43879 |
1153440000000 | 151.79516 |
1153699200000 | 153.56607 |
1153785600000 | 153.84963 |
1153872000000 | 154.14785 |
1153958400000 | 154.76626 |
1154044800000 | 155.31663 |
1154304000000 | 154.87319 |
1154390400000 | 154.44884 |
1154476800000 | 155.55995 |
1154563200000 | 155.27763 |
1154649600000 | 155.98484 |
1154908800000 | 155.29485 |
1154995200000 | 155.51236 |
1155081600000 | 155.75212 |
1155168000000 | 155.35446 |
1155254400000 | 155.29093 |
1155513600000 | 156.46641 |
1155600000000 | 157.23057 |
1155686400000 | 157.66258 |
1155772800000 | 157.8494 |
1155859200000 | 157.61669 |
1156118400000 | 157.45843 |
1156204800000 | 158.49232 |
1156291200000 | 158.36453 |
1156377600000 | 158.77321 |
1156464000000 | 159.06426 |
1156723200000 | 159.70095 |
1156809600000 | 160.46852 |
1156896000000 | 160.89344 |
1156982400000 | 160.7563 |
1157068800000 | 161.17495 |
1157328000000 | 161.80747 |
1157414400000 | 161.83052 |
1157500800000 | 160.78444 |
1157587200000 | 160.01571 |
1157673600000 | 161.00062 |
1157932800000 | 160.53097 |
1158019200000 | 162.38141 |
1158105600000 | 163.06851 |
1158192000000 | 163.14582 |
1158278400000 | 163.63642 |
1158537600000 | 163.43114 |
1158624000000 | 162.76308 |
1158710400000 | 164.23823 |
1158796800000 | 164.79471 |
1158883200000 | 162.32276 |
1159142400000 | 162.94717 |
1159228800000 | 164.84311 |
1159315200000 | 166.00831 |
1159401600000 | 166.26496 |
1159488000000 | 166.55239 |
1159747200000 | 166.3445 |
1159833600000 | 166.78788 |
1159920000000 | 168.20686 |
1160006400000 | 169.39884 |
1160092800000 | 169.67496 |
1160352000000 | 169.61295 |
1160438400000 | 170.48637 |
1160524800000 | 171.00093 |
1160611200000 | 171.90112 |
1160697600000 | 172.62971 |
1160956800000 | 173.13937 |
1161043200000 | 171.52119 |
1161129600000 | 173.36286 |
1161216000000 | 173.11909 |
1161302400000 | 173.72223 |
1161561600000 | 174.4373 |
1161648000000 | 175.26601 |
1161734400000 | 176.17315 |
1161820800000 | 176.65651 |
1161907200000 | 176.55378 |
1162166400000 | 176.63855 |
1162252800000 | 176.70498 |
1162339200000 | 176.90251 |
1162425600000 | 176.47051 |
1162512000000 | 176.85261 |
1162771200000 | 178.78836 |
1162857600000 | 179.01265 |
1162944000000 | 179.62978 |
1163030400000 | 178.6559 |
1163116800000 | 178.54219 |
1163376000000 | 179.55936 |
1163462400000 | 180.34604 |
1163548800000 | 181.68305 |
1163635200000 | 182.81893 |
1163721600000 | 181.76959 |
1163980800000 | 181.66778 |
1164067200000 | 182.29615 |
1164153600000 | 182.03324 |
1164240000000 | 182.21956 |
1164326400000 | 180.31289 |
1164585600000 | 176.5476 |
1164672000000 | 175.02193 |
1164758400000 | 178.8612 |
1164844800000 | 177.60917 |
1164931200000 | 176.57318 |
1165190400000 | 177.53173 |
1165276800000 | 178.22346 |
1165363200000 | 178.03886 |
1165449600000 | 179.13712 |
1165536000000 | 179.32448 |
1165795200000 | 180.44876 |
1165881600000 | 181.24794 |
1165968000000 | 182.79687 |
1166054400000 | 184.28238 |
1166140800000 | 185.44785 |
1166400000000 | 185.56492 |
1166486400000 | 184.31038 |
1166572800000 | 185.29524 |
1166659200000 | 185.05388 |
1166745600000 | 183.96591 |
1167177600000 | 185.86249 |
1167264000000 | 186.05356 |
1167350400000 | 185.36233 |
1167696000000 | 186.68261 |
1167782400000 | 186.94629 |
1167868800000 | 186.45085 |
1167955200000 | 185.24598 |
1168214400000 | 185.20901 |
1168300800000 | 186.45925 |
1168387200000 | 185.19232 |
1168473600000 | 188.64352 |
1168560000000 | 189.37727 |
1168819200000 | 190.79628 |
1168905600000 | 190.40909 |
1168992000000 | 189.83815 |
1169078400000 | 190.20905 |
1169164800000 | 191.33024 |
1169424000000 | 191.16545 |
1169510400000 | 190.30815 |
1169596800000 | 191.97825 |
1169683200000 | 191.23535 |
1169769600000 | 190.50842 |
1170028800000 | 190.70367 |
1170115200000 | 190.72639 |
1170201600000 | 190.43203 |
1170288000000 | 191.91628 |
1170374400000 | 192.59348 |
1170633600000 | 192.59319 |
1170720000000 | 193.67158 |
1170806400000 | 194.20751 |
1170892800000 | 193.16017 |
1170979200000 | 194.38192 |
1171238400000 | 193.00757 |
1171324800000 | 193.96166 |
1171411200000 | 194.55791 |
1171497600000 | 194.28095 |
1171584000000 | 194.05979 |
1171843200000 | 195.233 |
1171929600000 | 194.41491 |
1172016000000 | 193.04668 |
1172102400000 | 193.92096 |
1172188800000 | 193.94404 |
1172448000000 | 195.12435 |
1172534400000 | 187.90775 |
1172620800000 | 184.42945 |
1172707200000 | 182.18103 |
1172793600000 | 181.86008 |
1173052800000 | 180.27863 |
1173139200000 | 181.49488 |
1173225600000 | 182.18089 |
1173312000000 | 183.74571 |
1173398400000 | 184.28369 |
1173657600000 | 183.81234 |
1173744000000 | 182.2921 |
1173830400000 | 179.62317 |
1173916800000 | 182.18354 |
1174003200000 | 182.27184 |
1174262400000 | 183.4121 |
1174348800000 | 184.20187 |
1174435200000 | 184.90081 |
1174521600000 | 186.0116 |
1174608000000 | 186.71334 |
1174867200000 | 186.22257 |
1174953600000 | 185.54911 |
1175040000000 | 185.11469 |
1175126400000 | 186.2011 |
1175212800000 | 186.65098 |
1175472000000 | 187.34606 |
1175558400000 | 188.7351 |
1175644800000 | 189.19042 |
1175731200000 | 188.78595 |
1176163200000 | 189.5097 |
1176249600000 | 189.26079 |
1176336000000 | 188.78739 |
1176422400000 | 189.77335 |
1176681600000 | 191.08459 |
1176768000000 | 191.34752 |
1176854400000 | 191.00528 |
1176940800000 | 190.55271 |
1177027200000 | 191.79093 |
1177286400000 | 191.47289 |
1177372800000 | 190.24523 |
1177459200000 | 191.16633 |
1177545600000 | 191.5702 |
1177632000000 | 190.79837 |
1177891200000 | 190.85283 |
1177977600000 | 191.08409 |
1178064000000 | 191.5086 |
1178150400000 | 192.062 |
1178236800000 | 192.74772 |
1178496000000 | 193.39056 |
1178582400000 | 192.77369 |
1178668800000 | 192.64474 |
1178755200000 | 191.56903 |
1178841600000 | 191.86517 |
1179100800000 | 192.27551 |
1179187200000 | 192.40886 |
1179273600000 | 191.94276 |
1179360000000 | 192.51595 |
1179446400000 | 193.471 |
1179705600000 | 193.93771 |
1179792000000 | 194.37799 |
1179878400000 | 195.77085 |
1179964800000 | 194.46335 |
1180051200000 | 193.97877 |
1180310400000 | 194.21524 |
1180396800000 | 194.59201 |
1180483200000 | 195.37062 |
1180569600000 | 196.16073 |
1180656000000 | 197.72866 |
1180915200000 | 197.19935 |
1181001600000 | 195.38614 |
1181088000000 | 192.70624 |
1181174400000 | 190.31029 |
1181260800000 | 190.56121 |
1181520000000 | 191.31476 |
1181606400000 | 190.77539 |
1181692800000 | 191.1761 |
1181779200000 | 192.89663 |
1181865600000 | 195.02712 |
1182124800000 | 194.18108 |
1182211200000 | 194.0816 |
1182297600000 | 193.7627 |
1182384000000 | 193.14496 |
1182470400000 | 192.13324 |
1182729600000 | 190.8823 |
1182816000000 | 190.15324 |
1182902400000 | 189.47085 |
1182988800000 | 190.98345 |
1183075200000 | 191.00484 |
1183334400000 | 191.25773 |
1183420800000 | 191.98938 |
1183507200000 | 192.37786 |
1183593600000 | 191.79544 |
1183680000000 | 191.73906 |
1183939200000 | 192.42046 |
1184025600000 | 189.09161 |
1184112000000 | 188.35965 |
1184198400000 | 191.10943 |
1184284800000 | 192.12085 |
1184544000000 | 192.67301 |
1184630400000 | 191.99085 |
1184716800000 | 191.26555 |
1184803200000 | 192.45895 |
1184889600000 | 191.28368 |
1185148800000 | 191.7675 |
1185235200000 | 189.13635 |
1185321600000 | 189.25632 |
1185408000000 | 185.1219 |
1185494400000 | 182.49691 |
1185753600000 | 181.99941 |
1185840000000 | 182.60501 |
1185926400000 | 181.24043 |
1186012800000 | 182.91199 |
1186099200000 | 180.54616 |
1186358400000 | 180.87919 |
1186444800000 | 182.50675 |
1186531200000 | 184.41619 |
1186617600000 | 183.34579 |
1186704000000 | 180.30832 |
1186963200000 | 181.50181 |
1187049600000 | 180.40324 |
1187136000000 | 179.77388 |
1187222400000 | 178.12502 |
1187308800000 | 179.32625 |
1187568000000 | 180.93978 |
1187654400000 | 181.28916 |
1187740800000 | 182.45033 |
1187827200000 | 183.15289 |
1187913600000 | 183.41418 |
1188172800000 | 183.4595 |
1188259200000 | 181.81534 |
1188345600000 | 182.61511 |
1188432000000 | 183.36539 |
1188518400000 | 184.59944 |
1188777600000 | 185.00846 |
1188864000000 | 185.87274 |
1188950400000 | 184.08821 |
1189036800000 | 184.15385 |
1189123200000 | 182.04071 |
1189382400000 | 181.65005 |
1189468800000 | 182.84821 |
1189555200000 | 183.18612 |
1189641600000 | 184.09676 |
1189728000000 | 184.22403 |
1189987200000 | 183.36255 |
1190073600000 | 184.49895 |
1190160000000 | 186.72257 |
1190246400000 | 185.84864 |
1190332800000 | 185.84744 |
1190592000000 | 185.7431 |
1190678400000 | 184.78949 |
1190764800000 | 185.92335 |
1190851200000 | 186.58546 |
1190937600000 | 186.3233 |
1191196800000 | 187.51591 |
1191283200000 | 187.99867 |
1191369600000 | 188.2354 |
1191456000000 | 187.95443 |
1191542400000 | 189.03235 |
1191801600000 | 188.72079 |
1191888000000 | 189.86986 |
1191974400000 | 189.63406 |
1192060800000 | 189.75637 |
1192147200000 | 190.17345 |
1192406400000 | 188.28131 |
1192492800000 | 187.30304 |
1192579200000 | 188.0913 |
1192665600000 | 187.2962 |
1192752000000 | 186.02087 |
1193011200000 | 184.52128 |
1193097600000 | 186.16506 |
1193184000000 | 186.05464 |
1193270400000 | 187.32643 |
1193356800000 | 188.4085 |
1193616000000 | 189.44353 |
1193702400000 | 189.23134 |
1193788800000 | 190.76029 |
1193875200000 | 188.35837 |
1193961600000 | 187.26602 |
1194220800000 | 186.6989 |
1194307200000 | 187.13621 |
1194393600000 | 185.84196 |
1194480000000 | 184.38034 |
1194566400000 | 181.77179 |
1194825600000 | 180.87622 |
1194912000000 | 182.09753 |
1194998400000 | 182.38876 |
1195084800000 | 181.00835 |
1195171200000 | 180.86437 |
1195430400000 | 179.03321 |
1195516800000 | 179.39796 |
1195603200000 | 176.43125 |
1195689600000 | 177.25546 |
1195776000000 | 179.087 |
1196035200000 | 178.56727 |
1196121600000 | 178.56011 |
1196208000000 | 181.18512 |
1196294400000 | 181.33887 |
1196380800000 | 182.81473 |
1196640000000 | 182.64269 |
1196726400000 | 180.94837 |
1196812800000 | 182.55744 |
1196899200000 | 183.08419 |
1196985600000 | 183.80191 |
1197244800000 | 184.20433 |
1197331200000 | 183.4083 |
1197417600000 | 183.52176 |
1197504000000 | 181.88454 |
1197590400000 | 181.99545 |
1197849600000 | 180.24796 |
1197936000000 | 180.03272 |
1198022400000 | 179.62704 |
1198108800000 | 179.40621 |
1198195200000 | 180.4775 |
1198454400000 | 180.97666 |
1198713600000 | 180.41924 |
1198800000000 | 180.1327 |
1199059200000 | 180.42206 |
1199232000000 | 179.16724 |
1199318400000 | 178.65596 |
1199404800000 | 175.98071 |
1199664000000 | 175.80131 |
1199750400000 | 175.88611 |
1199836800000 | 175.05514 |
1199923200000 | 174.63623 |
1200009600000 | 173.85982 |
1200268800000 | 173.74591 |
1200355200000 | 171.20744 |
1200441600000 | 171.2208 |
1200528000000 | 170.79135 |
1200614400000 | 169.85144 |
1200873600000 | 165.6811 |
1200960000000 | 165.9854 |
1201046400000 | 164.81026 |
1201132800000 | 167.36665 |
1201219200000 | 167.84238 |
1201478400000 | 167.49295 |
1201564800000 | 168.1409 |
1201651200000 | 167.49958 |
1201737600000 | 167.64837 |
1201824000000 | 169.26106 |
1202083200000 | 169.64084 |
1202169600000 | 167.01758 |
1202256000000 | 167.21361 |
1202342400000 | 166.4745 |
1202428800000 | 166.44055 |
1202688000000 | 165.89999 |
1202774400000 | 167.36038 |
1202860800000 | 167.31703 |
1202947200000 | 167.30501 |
1203033600000 | 166.30278 |
1203292800000 | 167.26788 |
1203379200000 | 167.72091 |
1203465600000 | 167.13771 |
1203552000000 | 167.19787 |
1203638400000 | 166.42074 |
1203897600000 | 168.02367 |
1203984000000 | 169.18441 |
1204070400000 | 168.61959 |
1204156800000 | 167.33671 |
1204243200000 | 165.81937 |
1204502400000 | 164.25971 |
1204588800000 | 163.19009 |
1204675200000 | 164.3592 |
1204761600000 | 162.89226 |
1204848000000 | 161.98525 |
1205107200000 | 161.01178 |
1205193600000 | 162.44405 |
1205280000000 | 162.87001 |
1205366400000 | 161.99817 |
1205452800000 | 161.04868 |
1205712000000 | 158.0314 |
1205798400000 | 160.41961 |
1205884800000 | 159.76456 |
1205971200000 | 159.86883 |
1206403200000 | 161.53867 |
1206489600000 | 161.00904 |
1206576000000 | 161.74876 |
1206662400000 | 161.38762 |
1206921600000 | 160.97503 |
1207008000000 | 163.13873 |
1207094400000 | 164.01382 |
1207180800000 | 163.77086 |
1207267200000 | 163.80797 |
1207526400000 | 164.24866 |
1207612800000 | 163.52237 |
1207699200000 | 163.00209 |
1207785600000 | 162.67084 |
1207872000000 | 161.83223 |
1208131200000 | 160.83769 |
1208217600000 | 161.18592 |
1208304000000 | 162.81071 |
1208390400000 | 162.79732 |
1208476800000 | 164.26498 |
1208736000000 | 163.63689 |
1208822400000 | 163.0451 |
1208908800000 | 163.5059 |
1208995200000 | 163.73771 |
1209081600000 | 164.78763 |
1209340800000 | 165.2926 |
1209427200000 | 164.62306 |
1209513600000 | 165.35779 |
1209600000000 | 165.66008 |
1209686400000 | 167.27479 |
1209945600000 | 166.98255 |
1210032000000 | 166.39798 |
1210118400000 | 166.95705 |
1210204800000 | 167.13116 |
1210291200000 | 166.4438 |
1210550400000 | 166.90192 |
1210636800000 | 166.74778 |
1210723200000 | 167.27732 |
1210809600000 | 167.65554 |
1210896000000 | 167.81794 |
1211155200000 | 168.2411 |
1211241600000 | 166.62764 |
1211328000000 | 165.1467 |
1211414400000 | 165.97091 |
1211500800000 | 164.78654 |
1211760000000 | 164.67505 |
1211846400000 | 164.48473 |
1211932800000 | 165.38996 |
1212019200000 | 165.38155 |
1212105600000 | 165.9852 |
1212364800000 | 164.92045 |
1212451200000 | 165.49369 |
1212537600000 | 165.04564 |
1212624000000 | 165.09791 |
1212710400000 | 162.56676 |
1212969600000 | 161.78701 |
1213056000000 | 161.28049 |
1213142400000 | 159.90304 |
1213228800000 | 159.89988 |
1213315200000 | 160.78541 |
1213574400000 | 160.60557 |
1213660800000 | 160.40371 |
1213747200000 | 158.99778 |
1213833600000 | 158.64338 |
1213920000000 | 156.98097 |
1214179200000 | 156.55089 |
1214265600000 | 156.3049 |
1214352000000 | 157.66243 |
1214438400000 | 155.58659 |
1214524800000 | 154.7951 |
1214784000000 | 154.8335 |
1214870400000 | 153.42387 |
1214956800000 | 153.19119 |
1215043200000 | 154.20044 |
1215129600000 | 153.83 |
1215388800000 | 154.05867 |
1215475200000 | 153.82179 |
1215561600000 | 154.61749 |
1215648000000 | 153.85033 |
1215734400000 | 151.36326 |
1215993600000 | 151.05952 |
1216080000000 | 149.19824 |
1216166400000 | 150.93532 |
1216252800000 | 153.0391 |
1216339200000 | 154.3971 |
1216598400000 | 155.1141 |
1216684800000 | 154.72782 |
1216771200000 | 156.32207 |
1216857600000 | 155.40211 |
1216944000000 | 154.92891 |
1217203200000 | 153.70754 |
1217289600000 | 154.26613 |
1217376000000 | 155.02928 |
1217462400000 | 154.89063 |
1217548800000 | 154.39234 |
1217808000000 | 154.28941 |
1217894400000 | 156.53245 |
1217980800000 | 157.44985 |
1218067200000 | 156.90022 |
1218153600000 | 158.39843 |
1218412800000 | 159.67808 |
1218499200000 | 159.40307 |
1218585600000 | 157.51417 |
1218672000000 | 157.71521 |
1218758400000 | 158.60908 |
1219017600000 | 158.35809 |
1219104000000 | 156.7852 |
1219190400000 | 156.63545 |
1219276800000 | 155.82944 |
1219363200000 | 156.80163 |
1219622400000 | 156.43704 |
1219708800000 | 156.75493 |
1219795200000 | 156.82288 |
1219881600000 | 158.2069 |
1219968000000 | 158.20845 |
1220227200000 | 158.48387 |
1220313600000 | 159.5533 |
1220400000000 | 159.00116 |
1220486400000 | 157.4223 |
1220572800000 | 156.11189 |
1220832000000 | 158.81389 |
1220918400000 | 158.33528 |
1221004800000 | 158.32204 |
1221091200000 | 157.97488 |
1221177600000 | 158.37498 |
1221436800000 | 156.22355 |
1221523200000 | 155.6602 |
1221609600000 | 154.27947 |
1221696000000 | 154.58233 |
1221782400000 | 158.5967 |
1222041600000 | 157.86274 |
1222128000000 | 156.5707 |
1222214400000 | 156.47976 |
1222300800000 | 157.26177 |
1222387200000 | 156.82833 |
1222646400000 | 154.9752 |
1222732800000 | 155.92782 |
1222819200000 | 156.32024 |
1222905600000 | 155.84605 |
1222992000000 | 156.35938 |
1223251200000 | 153.75229 |
1223337600000 | 153.17214 |
1223424000000 | 150.82813 |
1223510400000 | 149.80847 |
1223596800000 | 147.42321 |
1223856000000 | 150.36006 |
1223942400000 | 151.46413 |
1224028800000 | 149.96133 |
1224115200000 | 149.02535 |
1224201600000 | 149.62674 |
1224460800000 | 150.62274 |
1224547200000 | 150.48138 |
1224633600000 | 149.47336 |
1224720000000 | 149.45626 |
1224806400000 | 148.12555 |
1225065600000 | 147.34409 |
1225152000000 | 148.02397 |
1225238400000 | 149.31385 |
1225324800000 | 149.9203 |
1225411200000 | 150.17111 |
1225670400000 | 150.767 |
1225756800000 | 151.91582 |
1225843200000 | 151.5718 |
1225929600000 | 150.35576 |
1226016000000 | 150.64676 |
1226275200000 | 150.71608 |
1226361600000 | 149.91142 |
1226448000000 | 149.07014 |
1226534400000 | 149.32128 |
1226620800000 | 149.31228 |
1226880000000 | 148.65696 |
1226966400000 | 148.78438 |
1227052800000 | 147.67265 |
1227139200000 | 146.40071 |
1227225600000 | 146.28754 |
1227484800000 | 148.00747 |
1227571200000 | 148.26268 |
1227657600000 | 148.50207 |
1227744000000 | 148.90564 |
1227830400000 | 149.47899 |
1228089600000 | 147.79445 |
1228176000000 | 148.25948 |
1228262400000 | 148.60677 |
1228348800000 | 148.42884 |
1228435200000 | 147.76123 |
1228694400000 | 149.43006 |
1228780800000 | 149.42772 |
1228867200000 | 149.41568 |
1228953600000 | 148.90326 |
1229040000000 | 148.17892 |
1229299200000 | 148.01935 |
1229385600000 | 148.35132 |
1229472000000 | 148.12737 |
1229558400000 | 148.29393 |
1229644800000 | 148.54654 |
1229904000000 | 147.91737 |
1229990400000 | 147.66584 |
1230076800000 | 147.61695 |
1230508800000 | 147.86125 |
1230595200000 | 148.7315 |
1230681600000 | 149.20986 |
1230854400000 | 150.49391 |
1231113600000 | 151.52154 |
1231200000000 | 152.44044 |
1231286400000 | 151.62528 |
1231372800000 | 151.24011 |
1231459200000 | 151.26899 |
1231718400000 | 150.698 |
1231804800000 | 150.03556 |
1231891200000 | 148.67652 |
1231977600000 | 148.15268 |
1232064000000 | 148.23413 |
1232323200000 | 147.97124 |
1232409600000 | 146.88629 |
1232496000000 | 147.00211 |
1232582400000 | 146.65815 |
1232668800000 | 146.35959 |
1232928000000 | 147.11867 |
1233014400000 | 147.44293 |
1233100800000 | 148.92883 |
1233187200000 | 148.38635 |
1233273600000 | 148.00955 |
1233532800000 | 147.03549 |
1233619200000 | 148.04426 |
1233705600000 | 149.29271 |
1233792000000 | 149.3562 |
1233878400000 | 150.82598 |
1234137600000 | 151.01812 |
1234224000000 | 149.66692 |
1234310400000 | 149.54126 |
1234396800000 | 149.11029 |
1234483200000 | 149.16454 |
1234742400000 | 148.85753 |
1234828800000 | 147.55001 |
1234915200000 | 147.20213 |
1235001600000 | 147.21116 |
1235088000000 | 145.84241 |
1235347200000 | 145.02762 |
1235433600000 | 145.09793 |
1235520000000 | 144.9687 |
1235606400000 | 145.95488 |
1235692800000 | 145.28796 |
1235952000000 | 143.42963 |
1236038400000 | 142.71685 |
1236124800000 | 143.98736 |
1236211200000 | 142.23264 |
1236297600000 | 141.47163 |
1236556800000 | 141.28089 |
1236643200000 | 143.37143 |
1236729600000 | 143.65797 |
1236816000000 | 144.21393 |
1236902400000 | 144.60627 |
1237161600000 | 145.43893 |
1237248000000 | 145.73152 |
1237334400000 | 145.69775 |
1237420800000 | 145.88465 |
1237507200000 | 146.0034 |
1237766400000 | 147.83409 |
1237852800000 | 147.67492 |
1237939200000 | 148.02666 |
1238025600000 | 148.48773 |
1238112000000 | 148.48694 |
1238371200000 | 146.69328 |
1238457600000 | 147.68966 |
1238544000000 | 148.53098 |
1238630400000 | 150.65409 |
1238716800000 | 151.25863 |
1238976000000 | 150.99648 |
1239062400000 | 150.56597 |
1239148800000 | 150.86684 |
1239235200000 | 152.30968 |
1239667200000 | 152.99456 |
1239753600000 | 152.90117 |
1239840000000 | 153.60613 |
1239926400000 | 154.60134 |
1240185600000 | 152.91787 |
1240272000000 | 152.72621 |
1240358400000 | 153.34551 |
1240444800000 | 153.53179 |
1240531200000 | 154.17064 |
1240790400000 | 154.24029 |
1240876800000 | 153.5419 |
1240963200000 | 154.53759 |
1241049600000 | 155.47437 |
1241136000000 | 155.54705 |
1241395200000 | 157.03022 |
1241481600000 | 157.43501 |
1241568000000 | 158.2453 |
1241654400000 | 157.65405 |
1241740800000 | 158.46492 |
1242000000000 | 157.40606 |
1242086400000 | 156.96405 |
1242172800000 | 155.24586 |
1242259200000 | 155.22839 |
1242345600000 | 155.65598 |
1242604800000 | 156.84451 |
1242691200000 | 157.66383 |
1242777600000 | 157.7675 |
1242864000000 | 156.82088 |
1242950400000 | 156.53657 |
1243209600000 | 156.48458 |
1243296000000 | 157.07721 |
1243382400000 | 157.2253 |
1243468800000 | 156.82732 |
1243555200000 | 156.77613 |
1243814400000 | 158.71098 |
1243900800000 | 158.75539 |
1243987200000 | 157.73479 |
1244073600000 | 157.51563 |
1244160000000 | 157.89071 |
1244419200000 | 157.43683 |
1244505600000 | 157.7668 |
1244592000000 | 158.57136 |
1244678400000 | 159.1455 |
1244764800000 | 159.16124 |
1245024000000 | 157.72253 |
1245110400000 | 157.56896 |
1245196800000 | 156.30889 |
1245283200000 | 156.56495 |
1245369600000 | 157.30479 |
1245628800000 | 156.23333 |
1245715200000 | 155.82011 |
1245801600000 | 156.72465 |
1245888000000 | 157.07744 |
1245974400000 | 157.18199 |
1246233600000 | 157.79813 |
1246320000000 | 157.69718 |
1246406400000 | 158.18961 |
1246492800000 | 157.15432 |
1246579200000 | 157.15137 |
1246838400000 | 157.03787 |
1246924800000 | 156.38553 |
1247011200000 | 155.94664 |
1247097600000 | 155.90188 |
1247184000000 | 155.60148 |
1247443200000 | 156.54721 |
1247529600000 | 157.37886 |
1247616000000 | 158.8529 |
1247702400000 | 159.23006 |
1247788800000 | 159.39575 |
1248048000000 | 160.11231 |
1248134400000 | 160.41732 |
1248220800000 | 160.66247 |
1248307200000 | 161.65967 |
1248393600000 | 161.90207 |
1248652800000 | 162.1448 |
1248739200000 | 162.40593 |
1248825600000 | 162.86749 |
1248912000000 | 164.40862 |
1248998400000 | 164.14882 |
1249257600000 | 164.7836 |
1249344000000 | 165.00493 |
1249430400000 | 165.15105 |
1249516800000 | 165.35461 |
1249603200000 | 166.48884 |
1249862400000 | 166.46963 |
1249948800000 | 165.7024 |
1250035200000 | 166.35648 |
1250121600000 | 167.23595 |
1250208000000 | 167.09548 |
1250467200000 | 165.65045 |
1250553600000 | 166.35208 |
1250640000000 | 166.10904 |
1250726400000 | 166.95343 |
1250812800000 | 168.28428 |
1251072000000 | 169.10315 |
1251158400000 | 169.56094 |
1251244800000 | 169.24918 |
1251331200000 | 169.29881 |
1251417600000 | 169.61303 |
1251676800000 | 169.21846 |
1251763200000 | 168.27731 |
1251849600000 | 167.35069 |
1251936000000 | 167.22056 |
1252022400000 | 168.6815 |
1252281600000 | 169.63441 |
1252368000000 | 170.0459 |
1252454400000 | 170.67892 |
1252540800000 | 170.80372 |
1252627200000 | 171.2336 |
1252886400000 | 171.10998 |
1252972800000 | 171.6108 |
1253059200000 | 173.03182 |
1253145600000 | 173.44619 |
1253232000000 | 173.22426 |
1253491200000 | 172.9514 |
1253577600000 | 173.4551 |
1253664000000 | 173.28616 |
1253750400000 | 171.67172 |
1253836800000 | 171.56292 |
1254096000000 | 173.38234 |
1254182400000 | 173.49157 |
1254268800000 | 173.0888 |
1254355200000 | 172.02985 |
1254441600000 | 170.43998 |
1254700800000 | 171.40113 |
1254787200000 | 172.75778 |
1254873600000 | 173.12793 |
1254960000000 | 174.24672 |
1255046400000 | 174.03934 |
1255305600000 | 174.25275 |
1255392000000 | 173.73009 |
1255478400000 | 175.03146 |
1255564800000 | 175.33092 |
1255651200000 | 174.80328 |
1255910400000 | 175.65369 |
1255996800000 | 175.68477 |
1256083200000 | 175.94665 |
1256169600000 | 175.40686 |
1256256000000 | 174.5282 |
1256515200000 | 173.89146 |
1256601600000 | 174.36917 |
1256688000000 | 172.70571 |
1256774400000 | 173.88321 |
1256860800000 | 172.33826 |
1257120000000 | 171.90732 |
1257206400000 | 171.59799 |
1257292800000 | 172.57276 |
1257379200000 | 173.19163 |
1257465600000 | 173.38991 |
1257724800000 | 175.28972 |
1257811200000 | 175.62234 |
1257897600000 | 175.8081 |
1257984000000 | 176.029 |
1258070400000 | 176.41823 |
1258329600000 | 177.14944 |
1258416000000 | 176.90359 |
1258502400000 | 176.94717 |
1258588800000 | 175.46266 |
1258675200000 | 174.70342 |
1258934400000 | 176.32129 |
1259020800000 | 175.60579 |
1259107200000 | 176.41797 |
1259193600000 | 173.9295 |
1259280000000 | 174.02766 |
1259539200000 | 173.7072 |
1259625600000 | 176.25172 |
1259712000000 | 177.20518 |
1259798400000 | 176.98184 |
1259884800000 | 178.06693 |
1260144000000 | 177.75549 |
1260230400000 | 176.36683 |
1260316800000 | 175.60889 |
1260403200000 | 176.45542 |
1260489600000 | 177.65761 |
1260748800000 | 178.15942 |
1260835200000 | 178.39459 |
1260921600000 | 178.94622 |
1261008000000 | 178.09428 |
1261094400000 | 178.11202 |
1261353600000 | 178.70371 |
1261440000000 | 180.18656 |
1261526400000 | 180.31956 |
1261612800000 | 180.59675 |
1261958400000 | 180.94267 |
1262044800000 | 181.53351 |
1262131200000 | 181.90568 |
1262217600000 | 181.97042 |
1262563200000 | 183.04925 |
1262649600000 | 183.48208 |
1262736000000 | 183.33933 |
1262822400000 | 183.38743 |
1262908800000 | 184.08446 |
1263168000000 | 183.58469 |
1263254400000 | 183.00664 |
1263340800000 | 183.79221 |
1263427200000 | 185.32043 |
1263513600000 | 184.33254 |
1263772800000 | 184.81047 |
1263859200000 | 186.43093 |
1263945600000 | 185.824 |
1264032000000 | 184.80254 |
1264118400000 | 182.26395 |
1264377600000 | 181.92101 |
1264464000000 | 182.43303 |
1264550400000 | 181.53493 |
1264636800000 | 181.09436 |
1264723200000 | 180.17125 |
1264982400000 | 180.83527 |
1265068800000 | 181.91022 |
1265155200000 | 181.16316 |
1265241600000 | 178.6366 |
1265328000000 | 177.94312 |
1265587200000 | 178.07073 |
1265673600000 | 177.90083 |
1265760000000 | 178.96248 |
1265846400000 | 180.41889 |
1265932800000 | 180.79345 |
1266192000000 | 181.15818 |
1266278400000 | 182.48661 |
1266364800000 | 184.32248 |
1266451200000 | 185.2312 |
1266537600000 | 185.73515 |
1266796800000 | 185.87932 |
1266883200000 | 185.22922 |
1266969600000 | 185.19801 |
1267056000000 | 184.34912 |
1267142400000 | 185.65759 |
1267401600000 | 188.62941 |
1267488000000 | 189.31943 |
1267574400000 | 188.80724 |
1267660800000 | 189.55773 |
1267747200000 | 191.34643 |
1268006400000 | 191.5331 |
1268092800000 | 192.25298 |
1268179200000 | 192.46795 |
1268265600000 | 192.33318 |
1268352000000 | 191.97691 |
1268611200000 | 192.45603 |
1268697600000 | 192.80169 |
1268784000000 | 194.34552 |
1268870400000 | 195.22135 |
1268956800000 | 195.0415 |
1269216000000 | 194.20708 |
1269302400000 | 195.38401 |
1269388800000 | 195.24746 |
1269475200000 | 197.07049 |
1269561600000 | 196.37049 |
1269820800000 | 197.20887 |
1269907200000 | 197.4147 |
1269993600000 | 196.46698 |
1270080000000 | 198.54088 |
1270512000000 | 200.01901 |
1270598400000 | 199.59034 |
1270684800000 | 198.0852 |
1270771200000 | 200.22752 |
1271030400000 | 200.13382 |
1271116800000 | 200.26132 |
1271203200000 | 201.45607 |
1271289600000 | 201.95955 |
1271376000000 | 200.11221 |
1271635200000 | 198.98448 |
1271721600000 | 201.24426 |
1271808000000 | 200.43412 |
1271894400000 | 199.02966 |
1271980800000 | 199.28843 |
1272240000000 | 199.32242 |
1272326400000 | 193.61563 |
1272412800000 | 192.34061 |
1272499200000 | 194.98748 |
1272585600000 | 195.04289 |
1272844800000 | 195.94168 |
1272931200000 | 193.45448 |
1273017600000 | 192.14461 |
1273104000000 | 189.5431 |
1273190400000 | 186.14855 |
1273449600000 | 192.27262 |
1273536000000 | 192.36827 |
1273622400000 | 193.75889 |
1273708800000 | 193.8851 |
1273795200000 | 192.03099 |
1274054400000 | 191.89466 |
1274140800000 | 192.32199 |
1274227200000 | 190.82469 |
1274313600000 | 189.07144 |
1274400000000 | 188.72011 |
1274659200000 | 189.20845 |
1274745600000 | 187.90097 |
1274832000000 | 188.82574 |
1274918400000 | 190.73139 |
1275004800000 | 190.89315 |
1275264000000 | 190.95741 |
1275350400000 | 190.91449 |
1275436800000 | 191.5421 |
1275523200000 | 192.47699 |
1275609600000 | 191.08975 |
1275868800000 | 190.38472 |
1275955200000 | 190.08899 |
1276041600000 | 190.65324 |
1276128000000 | 192.36058 |
1276214400000 | 193.32545 |
1276473600000 | 193.80107 |
1276560000000 | 194.65582 |
1276646400000 | 194.84009 |
1276732800000 | 194.40874 |
1276819200000 | 194.71755 |
1277078400000 | 195.17404 |
1277164800000 | 194.87905 |
1277251200000 | 194.03493 |
1277337600000 | 192.35735 |
1277424000000 | 192.09531 |
1277683200000 | 192.44274 |
1277769600000 | 190.07549 |
1277856000000 | 189.54667 |
1277942400000 | 188.1234 |
1278028800000 | 188.24925 |
1278288000000 | 188.35562 |
1278374400000 | 189.79585 |
1278460800000 | 191.48944 |
1278547200000 | 192.21514 |
1278633600000 | 192.58364 |
1278892800000 | 192.67073 |
1278979200000 | 193.77805 |
1279065600000 | 194.02671 |
1279152000000 | 193.50216 |
1279238400000 | 191.7286 |
1279497600000 | 191.21786 |
1279584000000 | 192.06044 |
1279670400000 | 192.32369 |
1279756800000 | 193.81278 |
1279843200000 | 194.62884 |
1280102400000 | 195.1122 |
1280188800000 | 195.48666 |
1280275200000 | 195.3354 |
1280361600000 | 195.27881 |
1280448000000 | 195.05783 |
1280707200000 | 197.22222 |
1280793600000 | 197.05619 |
1280880000000 | 197.56764 |
1280966400000 | 197.5428 |
1281052800000 | 196.12936 |
1281312000000 | 197.62782 |
1281398400000 | 197.20369 |
1281484800000 | 195.23033 |
1281571200000 | 195.51852 |
1281657600000 | 196.31508 |
1281916800000 | 195.8005 |
1282003200000 | 197.0618 |
1282089600000 | 196.83607 |
1282176000000 | 195.27566 |
1282262400000 | 194.80812 |
1282521600000 | 195.7862 |
1282608000000 | 194.14409 |
1282694400000 | 194.31696 |
1282780800000 | 194.42599 |
1282867200000 | 196.15093 |
1283126400000 | 196.22624 |
1283212800000 | 195.95841 |
1283299200000 | 198.45909 |
1283385600000 | 198.44585 |
1283472000000 | 198.94517 |
1283731200000 | 199.2213 |
1283817600000 | 199.0667 |
1283904000000 | 199.64225 |
1283990400000 | 200.78521 |
1284076800000 | 201.05133 |
1284336000000 | 201.38963 |
1284422400000 | 201.2417 |
1284508800000 | 200.75111 |
1284595200000 | 199.84585 |
1284681600000 | 199.49531 |
1284940800000 | 200.75729 |
1285027200000 | 200.02658 |
1285113600000 | 197.56416 |
1285200000000 | 197.4921 |
1285286400000 | 198.41864 |
1285545600000 | 198.24923 |
1285632000000 | 198.10692 |
1285718400000 | 197.39406 |
1285804800000 | 196.71832 |
1285891200000 | 196.43747 |
1286150400000 | 196.39848 |
1286236800000 | 197.82933 |
1286323200000 | 198.25845 |
1286409600000 | 198.59823 |
1286496000000 | 198.71138 |
1286755200000 | 199.28267 |
1286841600000 | 198.69839 |
1286928000000 | 199.95119 |
1287014400000 | 199.95196 |
1287100800000 | 200.31181 |
1287360000000 | 200.93039 |
1287446400000 | 201.01509 |
1287532800000 | 200.75072 |
1287619200000 | 201.13435 |
1287705600000 | 201.61112 |
1287964800000 | 202.12524 |
1288051200000 | 202.57528 |
1288137600000 | 201.65493 |
1288224000000 | 202.83414 |
1288310400000 | 203.78961 |
1288569600000 | 204.15617 |
1288656000000 | 204.14596 |
1288742400000 | 203.177 |
1288828800000 | 203.78624 |
1288915200000 | 203.94906 |
1289174400000 | 203.70919 |
1289260800000 | 203.91897 |
1289347200000 | 204.28874 |
1289433600000 | 203.60625 |
1289520000000 | 202.23265 |
1289779200000 | 203.69423 |
1289865600000 | 200.57113 |
1289952000000 | 201.57208 |
1290038400000 | 203.3189 |
1290124800000 | 202.92468 |
1290384000000 | 201.97629 |
1290470400000 | 199.75935 |
1290556800000 | 200.99968 |
1290643200000 | 200.95505 |
1290729600000 | 200.96596 |
1290988800000 | 199.25807 |
1291075200000 | 198.79697 |
1291161600000 | 201.02658 |
1291248000000 | 203.03836 |
1291334400000 | 202.50373 |
1291593600000 | 202.78482 |
1291680000000 | 203.58881 |
1291766400000 | 204.58502 |
1291852800000 | 205.71505 |
1291939200000 | 205.90141 |
1292198400000 | 205.79126 |
1292284800000 | 206.00135 |
1292371200000 | 205.27179 |
1292457600000 | 206.43378 |
1292544000000 | 205.28863 |
1292803200000 | 207.43682 |
1292889600000 | 208.7718 |
1292976000000 | 209.27686 |
1293062400000 | 209.87235 |
1293148800000 | 209.4941 |
1293408000000 | 207.9961 |
1293494400000 | 208.46557 |
1293580800000 | 208.98924 |
1293667200000 | 206.51292 |
1293753600000 | 205.42098 |
1294012800000 | 206.67051 |
1294099200000 | 207.72106 |
1294185600000 | 208.62452 |
1294272000000 | 209.60059 |
1294358400000 | 209.69491 |
1294617600000 | 208.37073 |
1294704000000 | 209.18595 |
1294790400000 | 211.54854 |
1294876800000 | 210.29326 |
1294963200000 | 209.89956 |
1295222400000 | 210.32674 |
1295308800000 | 211.75701 |
1295395200000 | 210.80111 |
1295481600000 | 210.50649 |
1295568000000 | 211.48305 |
1295827200000 | 212.41674 |
1295913600000 | 210.95477 |
1296000000000 | 210.6903 |
1296086400000 | 211.70192 |
1296172800000 | 209.6572 |
1296432000000 | 209.82108 |
1296518400000 | 212.79278 |
1296604800000 | 212.51445 |
1296691200000 | 213.19237 |
1296777600000 | 214.71865 |
1297036800000 | 216.27937 |
1297123200000 | 215.7556 |
1297209600000 | 216.16373 |
1297296000000 | 216.21243 |
1297382400000 | 216.6363 |
1297641600000 | 217.84969 |
1297728000000 | 217.19266 |
1297814400000 | 218.91266 |
1297900800000 | 219.50051 |
1297987200000 | 219.10223 |
1298246400000 | 216.12171 |
1298332800000 | 213.97361 |
1298419200000 | 212.64416 |
1298505600000 | 212.60541 |
1298592000000 | 215.27865 |
1298851200000 | 216.8464 |
1298937600000 | 215.1469 |
1299024000000 | 213.68888 |
1299110400000 | 213.51331 |
1299196800000 | 213.44365 |
1299456000000 | 212.72828 |
1299542400000 | 214.6885 |
1299628800000 | 215.12937 |
1299715200000 | 213.21168 |
1299801600000 | 211.61106 |
1300060800000 | 208.53269 |
1300147200000 | 204.28786 |
1300233600000 | 201.88792 |
1300320000000 | 203.38475 |
1300406400000 | 203.97767 |
1300665600000 | 206.40988 |
1300752000000 | 206.3681 |
1300838400000 | 207.01983 |
1300924800000 | 207.99883 |
1301011200000 | 208.45308 |
1301270400000 | 208.73983 |
1301356800000 | 209.39199 |
1301443200000 | 210.91657 |
1301529600000 | 209.72669 |
1301616000000 | 211.85601 |
1301875200000 | 211.96026 |
1301961600000 | 212.01682 |
1302048000000 | 212.04458 |
1302134400000 | 211.96308 |
1302220800000 | 212.2663 |
1302480000000 | 212.00524 |
1302566400000 | 209.76439 |
1302652800000 | 211.06975 |
1302739200000 | 210.67962 |
1302825600000 | 211.5221 |
1303084800000 | 210.01668 |
1303171200000 | 209.61365 |
1303257600000 | 211.5832 |
1303344000000 | 211.66669 |
1303776000000 | 212.03723 |
1303862400000 | 212.71717 |
1303948800000 | 213.22229 |
1304035200000 | 213.73442 |
1304294400000 | 214.19835 |
1304380800000 | 213.37914 |
1304467200000 | 211.40958 |
1304553600000 | 211.86904 |
1304640000000 | 214.07538 |
1304899200000 | 215.01942 |
1304985600000 | 215.60481 |
1305072000000 | 217.09934 |
1305158400000 | 216.67831 |
1305244800000 | 215.74721 |
1305504000000 | 215.03169 |
1305590400000 | 214.12536 |
1305676800000 | 214.55876 |
1305763200000 | 216.11605 |
1305849600000 | 216.09229 |
1306108800000 | 213.84937 |
1306195200000 | 213.23938 |
1306281600000 | 213.88119 |
1306368000000 | 213.98507 |
1306454400000 | 213.91411 |
1306713600000 | 213.94781 |
1306800000000 | 215.40574 |
1306886400000 | 212.97983 |
1306972800000 | 210.40788 |
1307059200000 | 208.49148 |
1307318400000 | 206.8538 |
1307404800000 | 207.11824 |
1307491200000 | 206.13971 |
1307577600000 | 208.03823 |
1307664000000 | 205.89278 |
1307923200000 | 206.37607 |
1308009600000 | 207.80904 |
1308096000000 | 206.56983 |
1308182400000 | 206.25966 |
1308268800000 | 206.49097 |
1308528000000 | 205.17708 |
1308614400000 | 207.50284 |
1308700800000 | 206.62685 |
1308787200000 | 205.10877 |
1308873600000 | 204.50926 |
1309132800000 | 203.87609 |
1309219200000 | 204.23927 |
1309305600000 | 207.3961 |
1309392000000 | 209.89919 |
1309478400000 | 211.11648 |
1309737600000 | 210.80911 |
1309824000000 | 210.01128 |
1309910400000 | 209.45958 |
1309996800000 | 210.19175 |
1310083200000 | 209.01239 |
1310342400000 | 206.09469 |
1310428800000 | 204.20946 |
1310515200000 | 205.26452 |
1310601600000 | 203.84729 |
1310688000000 | 203.59128 |
1310947200000 | 201.58374 |
1311033600000 | 203.02786 |
1311120000000 | 205.63255 |
1311206400000 | 207.30516 |
1311292800000 | 208.32708 |
1311552000000 | 207.0466 |
1311638400000 | 206.42078 |
1311724800000 | 204.85046 |
1311811200000 | 205.07102 |
1311897600000 | 203.88956 |
1312156800000 | 201.9254 |
1312243200000 | 199.72897 |
1312329600000 | 197.32611 |
1312416000000 | 193.49991 |
1312502400000 | 191.34198 |
1312761600000 | 186.81317 |
1312848000000 | 186.96498 |
1312934400000 | 184.74102 |
1313020800000 | 186.83528 |
1313107200000 | 189.04993 |
1313366400000 | 189.58772 |
1313452800000 | 188.59701 |
1313539200000 | 189.19044 |
1313625600000 | 186.46792 |
1313712000000 | 185.18718 |
1313971200000 | 186.32817 |
1314057600000 | 187.41767 |
1314144000000 | 188.06929 |
1314230400000 | 187.39342 |
1314316800000 | 186.91905 |
1314576000000 | 188.24949 |
1314662400000 | 188.78596 |
1314748800000 | 190.38386 |
1314835200000 | 190.90181 |
1314921600000 | 189.42592 |
1315180800000 | 187.55735 |
1315267200000 | 187.01827 |
1315353600000 | 189.11591 |
1315440000000 | 189.41504 |
1315526400000 | 188.08891 |
1315785600000 | 186.27122 |
1315872000000 | 186.59507 |
1315958400000 | 187.35104 |
1316044800000 | 188.31962 |
1316131200000 | 189.41375 |
1316390400000 | 188.06392 |
1316476800000 | 188.86436 |
1316563200000 | 187.79893 |
1316649600000 | 185.07908 |
1316736000000 | 185.08786 |
1316995200000 | 186.48367 |
1317081600000 | 188.82172 |
1317168000000 | 188.48601 |
1317254400000 | 189.15742 |
1317340800000 | 188.9878 |
1317600000000 | 188.06794 |
1317686400000 | 187.25829 |
1317772800000 | 188.78232 |
1317859200000 | 190.44604 |
1317945600000 | 190.77994 |
1318204800000 | 191.82014 |
1318291200000 | 191.48236 |
1318377600000 | 192.55144 |
1318464000000 | 192.08096 |
1318550400000 | 192.65987 |
1318809600000 | 192.33337 |
1318896000000 | 192.19528 |
1318982400000 | 192.41194 |
1319068800000 | 191.45746 |
1319155200000 | 192.84226 |
1319414400000 | 193.91695 |
1319500800000 | 192.77145 |
1319587200000 | 193.21009 |
1319673600000 | 195.54475 |
1319760000000 | 195.01245 |
1320019200000 | 193.69657 |
1320105600000 | 191.27403 |
1320192000000 | 191.70006 |
1320278400000 | 193.24719 |
1320364800000 | 192.58394 |
1320624000000 | 192.71073 |
1320710400000 | 192.78882 |
1320796800000 | 191.46059 |
1320883200000 | 191.4086 |
1320969600000 | 193.25998 |
1321228800000 | 192.60989 |
1321315200000 | 192.10543 |
1321401600000 | 191.95987 |
1321488000000 | 191.1222 |
1321574400000 | 191.00542 |
1321833600000 | 188.51713 |
1321920000000 | 187.78943 |
1322006400000 | 186.72522 |
1322092800000 | 186.56307 |
1322179200000 | 187.19348 |
1322438400000 | 189.98645 |
1322524800000 | 190.87005 |
1322611200000 | 193.73486 |
1322697600000 | 193.53592 |
1322784000000 | 194.06945 |
1323043200000 | 194.83462 |
1323129600000 | 194.50272 |
1323216000000 | 194.38716 |
1323302400000 | 193.20867 |
1323388800000 | 193.91629 |
1323648000000 | 192.82235 |
1323734400000 | 192.81191 |
1323820800000 | 191.82842 |
1323907200000 | 192.45787 |
1323993600000 | 192.43249 |
1324252800000 | 192.10531 |
1324339200000 | 193.3293 |
1324425600000 | 193.3277 |
1324512000000 | 194.10925 |
1324598400000 | 195.1643 |
1324944000000 | 194.99182 |
1325030400000 | 194.57526 |
1325116800000 | 195.53457 |
1325203200000 | 196.00479 |
1325462400000 | 197.13974 |
1325548800000 | 197.92601 |
1325635200000 | 197.63035 |
1325721600000 | 196.5506 |
1325808000000 | 196.51053 |
1326067200000 | 196.06358 |
1326153600000 | 197.58317 |
1326240000000 | 197.66774 |
1326326400000 | 197.63116 |
1326412800000 | 197.66095 |
1326672000000 | 198.05869 |
1326758400000 | 199.10309 |
1326844800000 | 198.56115 |
1326931200000 | 199.0809 |
1327017600000 | 199.32182 |
1327276800000 | 198.93835 |
1327363200000 | 198.63525 |
1327449600000 | 199.01965 |
1327536000000 | 199.66698 |
1327622400000 | 199.16455 |
1327881600000 | 198.1455 |
1327968000000 | 198.88434 |
1328054400000 | 200.16837 |
1328140800000 | 200.16337 |
1328227200000 | 201.59799 |
1328486400000 | 201.83012 |
1328572800000 | 201.19073 |
1328659200000 | 201.26454 |
1328745600000 | 200.81807 |
1328832000000 | 199.93283 |
1329091200000 | 200.70093 |
1329177600000 | 201.24538 |
1329264000000 | 201.6879 |
1329350400000 | 201.21569 |
1329436800000 | 201.75375 |
1329696000000 | 202.75693 |
1329782400000 | 202.36965 |
1329868800000 | 201.62833 |
1329955200000 | 200.71004 |
1330041600000 | 200.92346 |
1330300800000 | 201.12526 |
1330387200000 | 201.10296 |
1330473600000 | 201.91771 |
1330560000000 | 202.64037 |
1330646400000 | 203.38128 |
1330905600000 | 202.46723 |
1330992000000 | 199.09819 |
1331078400000 | 198.84923 |
1331164800000 | 200.0312 |
1331251200000 | 201.09748 |
1331510400000 | 200.30756 |
1331596800000 | 203.08606 |
1331683200000 | 203.49224 |
1331769600000 | 203.6659 |
1331856000000 | 203.37645 |
1332115200000 | 203.74089 |
1332201600000 | 203.67263 |
1332288000000 | 203.42464 |
1332374400000 | 202.46369 |
1332460800000 | 202.23985 |
1332720000000 | 203.20946 |
1332806400000 | 202.5316 |
1332892800000 | 201.46112 |
1332979200000 | 200.02305 |
1333065600000 | 200.8195 |
1333324800000 | 201.96756 |
1333411200000 | 200.08552 |
1333497600000 | 198.53209 |
1333584000000 | 198.47247 |
1334016000000 | 195.05734 |
1334102400000 | 196.32489 |
1334188800000 | 196.92075 |
1334275200000 | 195.15427 |
1334534400000 | 195.40252 |
1334620800000 | 197.19989 |
1334707200000 | 195.81606 |
1334793600000 | 194.47313 |
1334880000000 | 195.41203 |
1335139200000 | 193.22946 |
1335225600000 | 195.13706 |
1335312000000 | 196.72632 |
1335398400000 | 196.31258 |
1335484800000 | 197.16329 |
1335744000000 | 196.57204 |
1335916800000 | 195.76391 |
1336003200000 | 195.85968 |
1336089600000 | 194.93351 |
1336348800000 | 196.26431 |
1336435200000 | 195.98625 |
1336521600000 | 195.58949 |
1336608000000 | 196.78655 |
1336694400000 | 196.68483 |
1336953600000 | 195.07545 |
1337040000000 | 194.14034 |
1337126400000 | 193.344 |
1337212800000 | 192.12908 |
1337299200000 | 191.00158 |
1337558400000 | 190.90456 |
1337644800000 | 193.30696 |
1337731200000 | 191.63008 |
1337817600000 | 192.6798 |
1337904000000 | 193.12598 |
1338163200000 | 192.67457 |
1338249600000 | 192.69878 |
1338336000000 | 191.48212 |
1338422400000 | 191.44195 |
1338508800000 | 189.82467 |
1338768000000 | 189.21443 |
1338854400000 | 190.06311 |
1338940800000 | 192.72186 |
1339027200000 | 193.38135 |
1339113600000 | 194.34756 |
1339372800000 | 193.42576 |
1339459200000 | 194.65306 |
1339545600000 | 193.81519 |
1339632000000 | 194.59514 |
1339718400000 | 195.84394 |
1339977600000 | 195.48649 |
1340064000000 | 197.71796 |
1340150400000 | 198.66134 |
1340236800000 | 197.69028 |
1340323200000 | 198.52662 |
1340582400000 | 195.73107 |
1340668800000 | 195.28218 |
1340755200000 | 197.66463 |
1340841600000 | 198.55168 |
1340928000000 | 201.79263 |
1341187200000 | 203.44388 |
1341273600000 | 204.10964 |
1341360000000 | 204.51581 |
1341446400000 | 204.14697 |
1341532800000 | 202.98417 |
1341792000000 | 202.81329 |
1341878400000 | 203.21636 |
1341964800000 | 204.15968 |
1342051200000 | 202.76888 |
1342137600000 | 204.79087 |
1342396800000 | 204.9744 |
1342483200000 | 205.43804 |
1342569600000 | 206.09671 |
1342656000000 | 206.63908 |
1342742400000 | 203.72654 |
1343001600000 | 200.83925 |
1343088000000 | 198.8032 |
1343174400000 | 198.61062 |
1343260800000 | 201.41008 |
1343347200000 | 203.75609 |
1343606400000 | 205.99347 |
1343692800000 | 205.05167 |
1343779200000 | 205.04677 |
1343865600000 | 203.39544 |
1343952000000 | 205.1893 |
1344211200000 | 206.15337 |
1344297600000 | 207.26222 |
1344384000000 | 207.36888 |
1344470400000 | 207.38468 |
1344556800000 | 207.07936 |
1344816000000 | 206.72734 |
1344902400000 | 207.43517 |
1344988800000 | 207.46955 |
1345075200000 | 208.91708 |
1345161600000 | 209.9486 |
1345420800000 | 209.38909 |
1345507200000 | 209.28066 |
1345593600000 | 207.98567 |
1345680000000 | 206.57673 |
1345766400000 | 206.96325 |
1346025600000 | 207.54865 |
1346112000000 | 206.73692 |
1346198400000 | 206.80865 |
1346284800000 | 206.079 |
1346371200000 | 206.55786 |
1346630400000 | 206.98998 |
1346716800000 | 206.73171 |
1346803200000 | 205.7941 |
1346889600000 | 209.02332 |
1346976000000 | 209.72228 |
1347235200000 | 209.94288 |
1347321600000 | 209.91678 |
1347408000000 | 210.68981 |
1347494400000 | 210.54156 |
1347580800000 | 211.28212 |
1347840000000 | 210.80596 |
1347926400000 | 210.05481 |
1348012800000 | 210.4387 |
1348099200000 | 210.33818 |
1348185600000 | 211.38493 |
1348444800000 | 211.44431 |
1348531200000 | 211.57889 |
1348617600000 | 209.74812 |
1348704000000 | 210.44365 |
1348790400000 | 208.59175 |
1349049600000 | 209.15087 |
1349136000000 | 209.12011 |
1349222400000 | 208.80014 |
1349308800000 | 208.22116 |
1349395200000 | 209.38264 |
1349654400000 | 208.63604 |
1349740800000 | 208.15311 |
1349827200000 | 207.29702 |
1349913600000 | 207.58303 |
1350000000000 | 207.02058 |
1350259200000 | 207.66365 |
1350345600000 | 208.60319 |
1350432000000 | 209.49353 |
1350518400000 | 210.15107 |
1350604800000 | 208.74936 |
1350864000000 | 207.75682 |
1350950400000 | 206.39644 |
1351036800000 | 206.99125 |
1351123200000 | 207.00025 |
1351209600000 | 207.39264 |
1351468800000 | 206.63505 |
1351555200000 | 207.06581 |
1351641600000 | 207.46527 |
1351728000000 | 208.50628 |
1351814400000 | 209.24743 |
1352073600000 | 209.06454 |
1352160000000 | 209.41303 |
1352246400000 | 208.04416 |
1352332800000 | 206.92244 |
1352419200000 | 206.49956 |
1352678400000 | 206.36897 |
1352764800000 | 206.36897 |
1352851200000 | 204.62107 |
1352937600000 | 202.44215 |
1353024000000 | 202.4316 |
1353283200000 | 205.20484 |
1353369600000 | 205.65967 |
1353456000000 | 206.37805 |
1353542400000 | 207.31468 |
1353628800000 | 208.13531 |
1353888000000 | 207.99542 |
1353974400000 | 207.90485 |
1354060800000 | 208.26024 |
1354147200000 | 210.24969 |
1354233600000 | 209.78909 |
1354492800000 | 209.12028 |
1354579200000 | 209.27617 |
1354665600000 | 210.09786 |
1354752000000 | 211.49384 |
1354838400000 | 212.27294 |
1355097600000 | 212.67687 |
1355184000000 | 213.62486 |
1355270400000 | 213.90003 |
1355356800000 | 213.44227 |
1355443200000 | 212.72272 |
1355702400000 | 212.4374 |
1355788800000 | 213.37321 |
1355875200000 | 213.89886 |
1355961600000 | 215.67743 |
1356048000000 | 215.76103 |
1356307200000 | 215.2276 |
1356566400000 | 214.41351 |
1356652800000 | 213.36913 |
1356912000000 | 214.15522 |
1357084800000 | 219.19452 |
1357171200000 | 221.27538 |
1357257600000 | 222.46737 |
1357516800000 | 221.09373 |
1357603200000 | 220.79475 |
1357689600000 | 222.78473 |
1357776000000 | 221.76743 |
1357862400000 | 221.41102 |
1358121600000 | 221.28567 |
1358208000000 | 221.70941 |
1358294400000 | 222.58185 |
1358380800000 | 223.5688 |
1358467200000 | 223.25382 |
1358726400000 | 224.0024 |
1358812800000 | 224.79117 |
1358899200000 | 224.64023 |
1358985600000 | 223.92478 |
1359072000000 | 223.90098 |
1359331200000 | 224.08092 |
1359417600000 | 225.0655 |
1359504000000 | 223.28662 |
1359590400000 | 222.00931 |
1359676800000 | 221.69414 |
1359936000000 | 219.01175 |
1360022400000 | 219.94748 |
1360108800000 | 219.8586 |
1360195200000 | 220.96496 |
1360281600000 | 222.73226 |
1360540800000 | 221.8333 |
1360627200000 | 222.14643 |
1360713600000 | 224.93891 |
1360800000000 | 225.85502 |
1360886400000 | 225.17938 |
1361145600000 | 225.56863 |
1361232000000 | 228.10093 |
1361318400000 | 227.09108 |
1361404800000 | 224.32468 |
1361491200000 | 227.578 |
1361750400000 | 226.67884 |
1361836800000 | 225.07859 |
1361923200000 | 227.19541 |
1362009600000 | 229.30564 |
1362096000000 | 228.77896 |
1362355200000 | 228.67541 |
1362441600000 | 231.71256 |
1362528000000 | 232.54948 |
1362614400000 | 231.32402 |
1362700800000 | 232.98215 |
1362960000000 | 233.21728 |
1363046400000 | 233.31644 |
1363132800000 | 233.52236 |
1363219200000 | 234.81559 |
1363305600000 | 234.56552 |
1363564800000 | 234.01775 |
1363651200000 | 234.20096 |
1363737600000 | 235.00066 |
1363824000000 | 234.94389 |
1363910400000 | 235.62279 |
1364169600000 | 235.97144 |
1364256000000 | 236.56197 |
1364342400000 | 236.45421 |
1364428800000 | 236.40555 |
1364860800000 | 239.85645 |
1364947200000 | 237.43098 |
1365033600000 | 236.34122 |
1365120000000 | 232.58158 |
1365379200000 | 233.21926 |
1365465600000 | 235.37214 |
1365552000000 | 238.44664 |
1365638400000 | 239.11171 |
1365724800000 | 238.65699 |
1365984000000 | 236.60761 |
1366070400000 | 235.30784 |
1366156800000 | 234.80875 |
1366243200000 | 234.14149 |
1366329600000 | 234.71636 |
1366588800000 | 236.04819 |
1366675200000 | 240.01709 |
1366761600000 | 242.46882 |
1366848000000 | 243.76772 |
1366934400000 | 242.74483 |
1367193600000 | 244.38976 |
1367280000000 | 245.64998 |
1367452800000 | 245.4108 |
1367539200000 | 246.75013 |
1367798400000 | 246.52958 |
1367884800000 | 246.37911 |
1367971200000 | 247.59999 |
1368057600000 | 247.23924 |
1368144000000 | 247.83248 |
1368403200000 | 248.31957 |
1368489600000 | 248.58035 |
1368576000000 | 250.15481 |
1368662400000 | 248.93335 |
1368748800000 | 249.41163 |
1369008000000 | 250.42164 |
1369094400000 | 249.56927 |
1369180800000 | 248.33974 |
1369267200000 | 243.68261 |
1369353600000 | 242.57835 |
1369612800000 | 243.22354 |
1369699200000 | 245.76402 |
1369785600000 | 241.48796 |
1369872000000 | 240.87913 |
1369958400000 | 239.34416 |
1370217600000 | 238.81344 |
1370304000000 | 238.5362 |
1370390400000 | 235.05044 |
1370476800000 | 233.62112 |
1370563200000 | 234.80775 |
1370822400000 | 235.19313 |
1370908800000 | 233.08997 |
1370995200000 | 232.905 |
1371081600000 | 234.04854 |
1371168000000 | 234.84744 |
1371427200000 | 236.19703 |
1371513600000 | 236.12233 |
1371600000000 | 235.2223 |
1371686400000 | 229.72981 |
1371772800000 | 228.55451 |
1372032000000 | 226.15806 |
1372118400000 | 227.26514 |
1372204800000 | 229.87784 |
1372291200000 | 231.09651 |
1372377600000 | 230.77948 |
1372636800000 | 230.74314 |
1372723200000 | 231.19563 |
1372809600000 | 229.34154 |
1372896000000 | 232.01315 |
1372982400000 | 231.32937 |
1373241600000 | 232.366 |
1373328000000 | 234.33103 |
1373414400000 | 234.08955 |
1373500800000 | 234.48462 |
1373587200000 | 232.937 |
1373846400000 | 233.64751 |
1373932800000 | 233.83506 |
1374019200000 | 234.24017 |
1374105600000 | 235.33987 |
1374192000000 | 235.72403 |
1374451200000 | 235.60992 |
1374537600000 | 236.14738 |
1374624000000 | 236.24464 |
1374710400000 | 236.31406 |
1374796800000 | 237.07775 |
1375056000000 | 237.34699 |
1375142400000 | 236.80975 |
1375228800000 | 235.61718 |
1375315200000 | 236.40051 |
1375401600000 | 236.08348 |
1375660800000 | 235.96644 |
1375747200000 | 235.15236 |
1375833600000 | 234.49805 |
1375920000000 | 236.98209 |
1376006400000 | 238.18212 |
1376265600000 | 239.0837 |
1376352000000 | 239.58686 |
1376438400000 | 239.82241 |
1376524800000 | 238.75702 |
1376611200000 | 238.96252 |
1376870400000 | 237.67581 |
1376956800000 | 235.31956 |
1377043200000 | 234.96699 |
1377129600000 | 236.30816 |
1377216000000 | 236.70836 |
1377475200000 | 236.85614 |
1377561600000 | 234.42323 |
1377648000000 | 234.76134 |
1377734400000 | 236.54387 |
1377820800000 | 235.61651 |
1378080000000 | 238.06383 |
1378166400000 | 239.37274 |
1378252800000 | 239.68402 |
1378339200000 | 240.84302 |
1378425600000 | 242.20002 |
1378684800000 | 242.04104 |
1378771200000 | 243.80224 |
1378857600000 | 244.66113 |
1378944000000 | 244.1918 |
1379030400000 | 244.78251 |
1379289600000 | 246.12045 |
1379376000000 | 247.09607 |
1379462400000 | 247.60002 |
1379548800000 | 248.26415 |
1379635200000 | 247.51406 |
1379894400000 | 247.6661 |
1379980800000 | 248.0561 |
1380067200000 | 248.66864 |
1380153600000 | 249.17458 |
1380240000000 | 248.00896 |
1380499200000 | 246.48214 |
1380585600000 | 248.66497 |
1380672000000 | 248.17881 |
1380758400000 | 246.96376 |
1380844800000 | 248.19317 |
1381104000000 | 247.95011 |
1381190400000 | 247.00647 |
1381276800000 | 248.51239 |
1381363200000 | 251.82052 |
1381449600000 | 252.58779 |
1381708800000 | 253.2178 |
1381795200000 | 255.79175 |
1381881600000 | 258.03421 |
1381968000000 | 258.85173 |
1382054400000 | 259.97711 |
1382313600000 | 261.23931 |
1382400000000 | 261.08636 |
1382486400000 | 257.45421 |
1382572800000 | 258.38291 |
1382659200000 | 258.4614 |
1382918400000 | 259.31899 |
1383004800000 | 260.25018 |
1383091200000 | 259.25004 |
1383177600000 | 260.54613 |
1383264000000 | 261.2342 |
1383523200000 | 262.1191 |
1383609600000 | 262.07392 |
1383696000000 | 263.05497 |
1383782400000 | 261.9243 |
1383868800000 | 262.02951 |
1384128000000 | 261.76902 |
1384214400000 | 259.33947 |
1384300800000 | 258.74771 |
1384387200000 | 259.35996 |
1384473600000 | 261.33073 |
1384732800000 | 261.83007 |
1384819200000 | 259.67966 |
1384905600000 | 258.87144 |
1384992000000 | 258.05245 |
1385078400000 | 257.40223 |
1385337600000 | 258.35635 |
1385424000000 | 257.0258 |
1385510400000 | 258.09204 |
1385596800000 | 258.00193 |
1385683200000 | 257.71807 |
1385942400000 | 256.36573 |
1386028800000 | 252.59699 |
1386115200000 | 250.83779 |
1386201600000 | 247.19191 |
1386288000000 | 248.92241 |
1386547200000 | 249.64373 |
1386633600000 | 248.57823 |
1386720000000 | 246.16228 |
1386806400000 | 244.48061 |
1386892800000 | 245.00852 |
1387152000000 | 247.46374 |
1387238400000 | 247.09354 |
1387324800000 | 248.11491 |
1387411200000 | 252.17621 |
1387497600000 | 253.56876 |
1387756800000 | 255.49849 |
1387843200000 | 256.69831 |
1388102400000 | 256.52304 |
1388361600000 | 256.6051 |
1388448000000 | 257.36517 |
1388620800000 | 257.11798 |
1388707200000 | 258.57941 |
1388966400000 | 257.32039 |
1389052800000 | 258.41589 |
1389139200000 | 257.66801 |
1389225600000 | 257.18637 |
1389312000000 | 258.83099 |
1389571200000 | 260.13668 |
1389657600000 | 259.49168 |
1389744000000 | 262.33306 |
1389830400000 | 262.23486 |
1389916800000 | 263.06442 |
1390176000000 | 263.08741 |
1390262400000 | 263.83154 |
1390348800000 | 264.11523 |
1390435200000 | 260.15082 |
1390521600000 | 255.3156 |
1390780800000 | 254.53374 |
1390867200000 | 254.73558 |
1390953600000 | 254.37527 |
1391040000000 | 255.86515 |
1391126400000 | 255.18689 |
1391385600000 | 253.23395 |
1391472000000 | 252.48096 |
1391558400000 | 252.10053 |
1391644800000 | 255.58637 |
1391731200000 | 257.32263 |
1391990400000 | 257.75167 |
1392076800000 | 259.97969 |
1392163200000 | 262.24124 |
1392249600000 | 262.38003 |
1392336000000 | 263.82328 |
1392595200000 | 264.5416 |
1392681600000 | 264.54153 |
1392768000000 | 265.01432 |
1392854400000 | 265.64967 |
1392940800000 | 265.69393 |
1393200000000 | 268.48605 |
1393286400000 | 268.72855 |
1393372800000 | 268.25871 |
1393459200000 | 267.64239 |
1393545600000 | 266.98205 |
1393804800000 | 263.86996 |
1393891200000 | 268.20359 |
1393977600000 | 269.83096 |
1394064000000 | 270.26058 |
1394150400000 | 268.74526 |
1394409600000 | 267.85115 |
1394496000000 | 268.61286 |
1394582400000 | 266.92318 |
1394668800000 | 265.52301 |
1394755200000 | 263.17783 |
1395014400000 | 266.06682 |
1395100800000 | 268.11158 |
1395187200000 | 267.39456 |
1395273600000 | 267.1063 |
1395360000000 | 268.25041 |
1395619200000 | 267.42191 |
1395705600000 | 269.08521 |
1395792000000 | 270.82883 |
1395878400000 | 272.48924 |
1395964800000 | 274.4407 |
1396224000000 | 275.2907 |
1396310400000 | 274.85299 |
1396396800000 | 275.37554 |
1396483200000 | 276.13297 |
1396569600000 | 278.07182 |
1396828800000 | 276.24297 |
1396915200000 | 276.07779 |
1397001600000 | 277.54253 |
1397088000000 | 276.21901 |
1397174400000 | 273.48635 |
1397433600000 | 275.27181 |
1397520000000 | 273.66408 |
1397606400000 | 276.62801 |
1397692800000 | 277.30795 |
1398124800000 | 281.03539 |
1398211200000 | 279.67877 |
1398297600000 | 281.41858 |
1398384000000 | 280.25683 |
1398643200000 | 282.34329 |
1398729600000 | 284.70198 |
1398816000000 | 284.64646 |
1398988800000 | 283.97712 |
1399248000000 | 284.36186 |
1399334400000 | 284.58848 |
1399420800000 | 284.43821 |
1399507200000 | 288.49909 |
1399593600000 | 289.20102 |
1399852800000 | 290.65048 |
1399939200000 | 291.72898 |
1400025600000 | 292.01688 |
1400112000000 | 291.06503 |
1400198400000 | 292.24748 |
1400457600000 | 290.15332 |
1400544000000 | 289.16814 |
1400630400000 | 290.02724 |
1400716800000 | 291.3642 |
1400803200000 | 292.80185 |
1401062400000 | 294.47893 |
1401148800000 | 295.03812 |
1401235200000 | 295.0126 |
1401321600000 | 296.34128 |
1401408000000 | 296.34075 |
1401667200000 | 297.82482 |
1401753600000 | 296.30046 |
1401840000000 | 295.90358 |
1401926400000 | 297.38947 |
1402012800000 | 298.91081 |
1402272000000 | 301.09267 |
1402358400000 | 302.66267 |
1402444800000 | 301.79648 |
1402531200000 | 301.57748 |
1402617600000 | 301.93371 |
1402876800000 | 300.90462 |
1402963200000 | 302.18609 |
1403049600000 | 301.88515 |
1403136000000 | 304.50156 |
1403222400000 | 303.94603 |
1403481600000 | 303.81142 |
1403568000000 | 302.59874 |
1403654400000 | 299.21074 |
1403740800000 | 301.73962 |
1403827200000 | 301.33049 |
1404086400000 | 299.60347 |
1404172800000 | 301.90056 |
1404259200000 | 303.13454 |
1404345600000 | 305.31705 |
1404432000000 | 305.43402 |
1404691200000 | 304.39701 |
1404777600000 | 301.35036 |
1404864000000 | 300.24775 |
1404950400000 | 298.41281 |
1405036800000 | 299.7304 |
1405296000000 | 301.83284 |
1405382400000 | 301.14874 |
1405468800000 | 306.49121 |
1405555200000 | 304.6468 |
1405641600000 | 305.45004 |
1405900800000 | 304.84767 |
1405987200000 | 308.56605 |
1406073600000 | 309.3012 |
1406160000000 | 310.31339 |
1406246400000 | 309.99863 |
1406505600000 | 310.25355 |
1406592000000 | 311.02494 |
1406678400000 | 309.27785 |
1406764800000 | 305.16125 |
1406851200000 | 299.44052 |
1407110400000 | 299.09219 |
1407196800000 | 298.663 |
1407283200000 | 296.43546 |
1407369600000 | 294.21108 |
1407456000000 | 290.8313 |
1407715200000 | 294.41663 |
1407801600000 | 295.52004 |
1407888000000 | 296.48235 |
1407974400000 | 297.99105 |
1408060800000 | 298.10646 |
1408320000000 | 300.53378 |
1408406400000 | 302.4958 |
1408492800000 | 303.86018 |
1408579200000 | 305.86052 |
1408665600000 | 305.23866 |
1408924800000 | 307.5985 |
1409011200000 | 308.55972 |
1409097600000 | 309.79793 |
1409184000000 | 308.63559 |
1409270400000 | 308.85272 |
1409529600000 | 309.6557 |
1409616000000 | 309.97596 |
1409702400000 | 311.9334 |
1409788800000 | 316.237 |
1409875200000 | 315.36873 |
1410134400000 | 313.29129 |
1410220800000 | 311.59985 |
1410307200000 | 310.26908 |
1410393600000 | 308.94938 |
1410480000000 | 307.40638 |
1410739200000 | 305.81504 |
1410825600000 | 305.08748 |
1410912000000 | 305.89561 |
1410998400000 | 307.86949 |
1411084800000 | 308.83249 |
1411344000000 | 305.09673 |
1411430400000 | 301.69563 |
1411516800000 | 303.43739 |
1411603200000 | 300.65046 |
1411689600000 | 300.3359 |
1411948800000 | 298.55995 |
1412035200000 | 301.81701 |
1412121600000 | 300.39015 |
1412208000000 | 295.6726 |
1412294400000 | 297.85815 |
1412553600000 | 298.25261 |
1412640000000 | 295.79607 |
1412726400000 | 293.96127 |
1412812800000 | 294.22697 |
1412899200000 | 289.62744 |
1413158400000 | 288.43947 |
1413244800000 | 288.36743 |
1413331200000 | 283.45879 |
1413417600000 | 282.83118 |
1413504000000 | 287.448 |
1413763200000 | 288.14435 |
1413849600000 | 292.08416 |
1413936000000 | 293.52807 |
1414022400000 | 294.34231 |
1414108800000 | 294.77836 |
1414368000000 | 294.08821 |
1414454400000 | 296.81746 |
1414540800000 | 296.86837 |
1414627200000 | 298.56951 |
1414713600000 | 302.0678 |
1414972800000 | 300.19493 |
1415059200000 | 298.51419 |
1415145600000 | 301.24901 |
1415232000000 | 301.18701 |
1415318400000 | 302.39745 |
1415577600000 | 303.17674 |
1415664000000 | 304.68527 |
1415750400000 | 302.83584 |
1415836800000 | 302.56117 |
1415923200000 | 302.85329 |
1416182400000 | 303.42269 |
1416268800000 | 303.79863 |
1416355200000 | 302.6678 |
1416441600000 | 302.04602 |
1416528000000 | 306.63001 |
1416787200000 | 306.00434 |
1416873600000 | 304.4773 |
1416960000000 | 305.15101 |
1417046400000 | 305.7435 |
1417132800000 | 304.97084 |
1417392000000 | 302.88536 |
1417478400000 | 304.47126 |
1417564800000 | 306.62899 |
1417651200000 | 302.69453 |
1417737600000 | 305.70615 |
1417996800000 | 304.86774 |
1418083200000 | 300.06031 |
1418169600000 | 298.50376 |
1418256000000 | 298.52688 |
1418342400000 | 294.26789 |
1418601600000 | 291.61482 |
1418688000000 | 292.97487 |
1418774400000 | 294.21652 |
1418860800000 | 299.34667 |
1418947200000 | 301.19987 |
1419206400000 | 302.26944 |
1419292800000 | 303.22256 |
1419379200000 | 303.30651 |
1419811200000 | 304.7289 |
1419897600000 | 303.51539 |
1419984000000 | 303.71907 |
1420156800000 | 303.80501 |
1420416000000 | 300.83797 |
1420502400000 | 299.21337 |
1420588800000 | 299.45719 |
1420675200000 | 303.33084 |
1420761600000 | 303.2358 |
1421020800000 | 301.53256 |
1421107200000 | 303.15493 |
1421193600000 | 301.16105 |
1421280000000 | 305.12776 |
1421366400000 | 307.12665 |
1421625600000 | 306.22792 |
1421712000000 | 306.3334 |
1421798400000 | 307.84142 |
1421884800000 | 311.34844 |
1421971200000 | 312.79002 |
1422230400000 | 312.96234 |
1422316800000 | 311.89952 |
1422403200000 | 311.38705 |
1422489600000 | 309.69038 |
1422576000000 | 309.71276 |
1422835200000 | 311.18036 |
1422921600000 | 313.25024 |
1423008000000 | 313.63507 |
1423094400000 | 315.93432 |
1423180800000 | 316.79948 |
1423440000000 | 316.32414 |
1423526400000 | 316.74 |
1423612800000 | 315.35901 |
1423699200000 | 315.33405 |
1423785600000 | 318.39923 |
1424044800000 | 318.11355 |
1424131200000 | 317.95878 |
1424217600000 | 318.77332 |
1424304000000 | 317.00028 |
1424390400000 | 317.21532 |
1424649600000 | 317.09659 |
1424736000000 | 318.5451 |
1424822400000 | 319.79819 |
1424908800000 | 320.36875 |
1424995200000 | 321.21605 |
1425254400000 | 320.9956 |
1425340800000 | 321.35191 |
1425427200000 | 321.8115 |
1425513600000 | 323.05984 |
1425600000000 | 323.18345 |
1425859200000 | 320.67543 |
1425945600000 | 319.39226 |
1426032000000 | 321.87173 |
1426118400000 | 323.77661 |
1426204800000 | 322.2278 |
1426464000000 | 322.4755 |
1426550400000 | 321.59565 |
1426636800000 | 322.70142 |
1426723200000 | 325.09041 |
1426809600000 | 327.45802 |
1427068800000 | 326.41636 |
1427155200000 | 327.15605 |
1427241600000 | 324.96453 |
1427328000000 | 323.37218 |
1427414400000 | 322.80726 |
1427673600000 | 322.69611 |
1427760000000 | 322.61627 |
1427846400000 | 322.22771 |
1427932800000 | 320.60008 |
1428364800000 | 326.58046 |
1428451200000 | 328.44896 |
1428537600000 | 330.76647 |
1428624000000 | 332.35991 |
1428883200000 | 332.43633 |
1428969600000 | 332.2297 |
1429056000000 | 334.83242 |
1429142400000 | 335.40993 |
1429228800000 | 331.07735 |
1429488000000 | 331.78517 |
1429574400000 | 331.53792 |
1429660800000 | 330.95975 |
1429747200000 | 331.70022 |
1429833600000 | 333.85251 |
1430092800000 | 336.23027 |
1430179200000 | 335.05919 |
1430265600000 | 329.75506 |
1430352000000 | 325.23544 |
1430697600000 | 326.75969 |
1430784000000 | 325.32208 |
1430870400000 | 322.1954 |
1430956800000 | 320.65803 |
1431043200000 | 324.18028 |
1431302400000 | 325.28614 |
1431388800000 | 324.05605 |
1431475200000 | 324.74823 |
1431561600000 | 324.68805 |
1431648000000 | 323.75507 |
1431907200000 | 322.93535 |
1431993600000 | 324.90166 |
1432080000000 | 325.46301 |
1432166400000 | 326.98652 |
1432252800000 | 327.85594 |
1432512000000 | 327.48343 |
1432598400000 | 326.76436 |
1432684800000 | 327.47709 |
1432771200000 | 325.01713 |
1432857600000 | 323.31016 |
1433116800000 | 322.42805 |
1433203200000 | 319.88154 |
1433289600000 | 318.34626 |
1433376000000 | 313.39285 |
1433462400000 | 313.2139 |
1433721600000 | 310.03084 |
1433808000000 | 310.33081 |
1433894400000 | 312.99129 |
1433980800000 | 314.52811 |
1434067200000 | 312.99963 |
1434326400000 | 311.51205 |
1434412800000 | 312.29184 |
1434499200000 | 311.68635 |
1434585600000 | 311.55474 |
1434672000000 | 312.03259 |
1434931200000 | 315.41508 |
1435017600000 | 319.56607 |
1435104000000 | 318.55651 |
1435190400000 | 317.67949 |
1435276800000 | 317.00889 |
1435536000000 | 311.0481 |
1435622400000 | 309.5846 |
1435708800000 | 311.59819 |
1435795200000 | 311.99657 |
1435881600000 | 310.09128 |
1436140800000 | 307.64169 |
1436227200000 | 307.47732 |
1436313600000 | 304.85105 |
1436400000000 | 306.88884 |
1436486400000 | 308.91502 |
1436745600000 | 312.34123 |
1436832000000 | 314.67301 |
1436918400000 | 315.8143 |
1437004800000 | 318.30431 |
1437091200000 | 317.61107 |
1437350400000 | 317.31921 |
1437436800000 | 316.1551 |
1437523200000 | 314.14301 |
1437609600000 | 311.98987 |
1437696000000 | 310.16825 |
1437955200000 | 306.8621 |
1438041600000 | 309.12105 |
1438128000000 | 312.05875 |
1438214400000 | 313.38453 |
1438300800000 | 312.87879 |
1438560000000 | 312.98255 |
1438646400000 | 313.69513 |
1438732800000 | 315.17343 |
1438819200000 | 313.63198 |
1438905600000 | 311.83514 |
1439164800000 | 313.32487 |
1439251200000 | 308.36252 |
1439337600000 | 304.32839 |
1439424000000 | 305.47225 |
1439510400000 | 304.99087 |
1439769600000 | 305.56784 |
1439856000000 | 305.36076 |
1439942400000 | 303.58354 |
1440028800000 | 299.22007 |
1440115200000 | 293.73991 |
1440374400000 | 280.73629 |
1440460800000 | 286.20729 |
1440547200000 | 285.93837 |
1440633600000 | 289.18174 |
1440720000000 | 289.72165 |
1440979200000 | 289.00456 |
1441065600000 | 286.70129 |
1441152000000 | 286.85199 |
1441238400000 | 288.56048 |
1441324800000 | 286.69357 |
1441584000000 | 286.62266 |
1441670400000 | 288.09559 |
1441756800000 | 289.24775 |
1441843200000 | 287.83828 |
1441929600000 | 286.66656 |
1442188800000 | 286.56309 |
1442275200000 | 286.39842 |
1442361600000 | 288.4162 |
1442448000000 | 288.36235 |
1442534400000 | 287.47168 |
1442793600000 | 287.5726 |
1442880000000 | 285.59264 |
1442966400000 | 284.7747 |
1443052800000 | 282.52 |
1443139200000 | 284.6431 |
1443398400000 | 282.2742 |
1443484800000 | 281.4459 |
1443571200000 | 284.0434 |
1443657600000 | 284.4596 |
1443744000000 | 284.8179 |
1444003200000 | 288.5206 |
1444089600000 | 289.4615 |
1444176000000 | 291.7552 |
1444262400000 | 292.3278 |
1444348800000 | 292.3272 |
1444608000000 | 292.8573 |
1444694400000 | 291.0941 |
1444780800000 | 290.1118 |
1444867200000 | 291.2493 |
1444953600000 | 291.5514 |
1445212800000 | 291.3201 |
1445299200000 | 290.7632 |
1445385600000 | 289.8879 |
1445472000000 | 292.993 |
1445558400000 | 294.7459 |
1445817600000 | 294.2017 |
1445904000000 | 292.2076 |
1445990400000 | 292.6908 |
1446076800000 | 291.7711 |
1446163200000 | 291.2288 |
1446422400000 | 291.8591 |
1446508800000 | 293.517 |
1446595200000 | 294.4289 |
1446681600000 | 293.0262 |
1446768000000 | 292.6658 |
1447027200000 | 290.9985 |
1447113600000 | 290.7402 |
1447200000000 | 290.7178 |
1447286400000 | 288.1505 |
1447372800000 | 287.0193 |
1447632000000 | 287.6308 |
1447718400000 | 290.414 |
1447804800000 | 291.2559 |
1447891200000 | 292.2783 |
1447977600000 | 292.8827 |
1448236800000 | 292.6801 |
1448323200000 | 291.6197 |
1448409600000 | 292.6195 |
1448496000000 | 293.7979 |
1448582400000 | 292.8264 |
1448841600000 | 292.8149 |
1448928000000 | 292.8334 |
1449014400000 | 292.4321 |
1449100800000 | 287.5983 |
1449187200000 | 286.6305 |
1449446400000 | 284.9436 |
1449532800000 | 281.9923 |
1449619200000 | 281.9286 |
1449705600000 | 281.7625 |
1449792000000 | 278.7485 |
1450051200000 | 276.2051 |
1450137600000 | 278.5851 |
1450224000000 | 280.2199 |
1450310400000 | 280.3692 |
1450396800000 | 279.5124 |
1450656000000 | 278.6829 |
1450742400000 | 278.9866 |
1450828800000 | 283.0336 |
1450915200000 | 283.3967 |
1451260800000 | 282.6267 |
1451347200000 | 284.1139 |
1451433600000 | 283.6496 |
1451520000000 | 283.1202 |
1451865600000 | 280.6562 |
1451952000000 | 280.8867 |
1452038400000 | 278.4551 |
1452124800000 | 275.0785 |
1452211200000 | 273.4012 |
1452470400000 | 273.2154 |
1452556800000 | 273.2145 |
1452643200000 | 273.6348 |
1452729600000 | 272.5453 |
1452816000000 | 268.6537 |
1453075200000 | 267.6957 |
1453161600000 | 268.8835 |
1453248000000 | 264.8263 |
1453334400000 | 268.3358 |
1453420800000 | 272.1878 |
1453680000000 | 271.3159 |
1453766400000 | 272.683 |
1453852800000 | 272.3805 |
1453939200000 | 272.1182 |
1454025600000 | 274.3797 |
1454284800000 | 273.8883 |
1454371200000 | 271.2615 |
1454457600000 | 269.9959 |
1454544000000 | 271.9694 |
1454630400000 | 271.6472 |
1454889600000 | 269.3014 |
1454976000000 | 265.7592 |
1455062400000 | 265.7706 |
1455148800000 | 262.3693 |
1455235200000 | 265.0406 |
1455494400000 | 267.7527 |
1455580800000 | 268.0005 |
1455667200000 | 269.9934 |
1455753600000 | 270.76 |
1455840000000 | 269.5628 |
1456099200000 | 271.9676 |
1456185600000 | 270.3026 |
1456272000000 | 268.305 |
1456358400000 | 269.6564 |
1456444800000 | 270.9437 |
1456704000000 | 271.7154 |
1456790400000 | 273.4219 |
1456876800000 | 274.9442 |
1456963200000 | 276.0418 |
1457049600000 | 277.0092 |
1457308800000 | 277.6758 |
1457395200000 | 276.2034 |
1457481600000 | 276.7956 |
1457568000000 | 275.2222 |
1457654400000 | 277.4158 |
1457913600000 | 278.0398 |
1458000000000 | 276.2389 |
1458086400000 | 276.6211 |
1458172800000 | 277.5864 |
1458259200000 | 278.3966 |
1458518400000 | 278.1449 |
1458604800000 | 277.7683 |
1458691200000 | 276.6223 |
1458777600000 | 275.036 |
1459209600000 | 275.2 |
1459296000000 | 276.3574 |
1459382400000 | 275.8358 |
1459468800000 | 273.931 |
1459728000000 | 273.8088 |
1459814400000 | 271.0172 |
1459900800000 | 271.5439 |
1459987200000 | 270.5949 |
1460073600000 | 271.9053 |
1460332800000 | 272.7149 |
1460419200000 | 274.1136 |
1460505600000 | 277.6307 |
1460592000000 | 278.0483 |
1460678400000 | 277.6723 |
1460937600000 | 277.8867 |
1461024000000 | 279.5443 |
1461110400000 | 280.5542 |
1461196800000 | 280.4378 |
1461283200000 | 280.4938 |
1461542400000 | 279.286 |
1461628800000 | 279.8607 |
1461715200000 | 279.8807 |
1461801600000 | 280.9986 |
1461888000000 | 278.9091 |
1462147200000 | 278.3107 |
1462233600000 | 275.8023 |
1462320000000 | 273.9153 |
1462406400000 | 274.127 |
1462492800000 | 273.5929 |
1462752000000 | 273.4567 |
1462838400000 | 274.6244 |
1462924800000 | 273.8678 |
1463011200000 | 274.0468 |
1463097600000 | 273.8446 |
1463356800000 | 274.0875 |
1463443200000 | 274.9311 |
1463529600000 | 275.2479 |
1463616000000 | 274.0018 |
1463702400000 | 275.3726 |
1463961600000 | 274.6758 |
1464048000000 | 276.9498 |
1464134400000 | 279.5365 |
1464220800000 | 280.0165 |
1464307200000 | 280.3663 |
1464566400000 | 280.4434 |
1464652800000 | 279.702 |
1464739200000 | 277.5098 |
1464825600000 | 277.6743 |
1464912000000 | 276.521 |
1465171200000 | 277.7266 |
1465257600000 | 280.0632 |
1465344000000 | 279.6263 |
1465430400000 | 278.0098 |
1465516800000 | 274.4753 |
1465776000000 | 272.1524 |
1465862400000 | 269.8057 |
1465948800000 | 270.7412 |
1466035200000 | 269.81 |
1466121600000 | 272.1062 |
1466380800000 | 276.659 |
1466467200000 | 277.5752 |
1466553600000 | 277.8558 |
1466640000000 | 279.6886 |
1466726400000 | 270.3452 |
1466985600000 | 265.8195 |
1467072000000 | 268.7882 |
1467158400000 | 271.0092 |
1467244800000 | 272.0459 |
1467331200000 | 272.5182 |
1467590400000 | 271.9957 |
1467676800000 | 270.2806 |
1467763200000 | 269.4542 |
1467849600000 | 270.1283 |
1467936000000 | 271.9187 |
1468195200000 | 273.1861 |
1468281600000 | 274.6173 |
1468368000000 | 274.5073 |
1468454400000 | 275.2425 |
1468540800000 | 275.0633 |
1468800000000 | 275.6005 |
1468886400000 | 275.2183 |
1468972800000 | 275.8795 |
1469059200000 | 276.1026 |
1469145600000 | 275.9606 |
1469404800000 | 276.6356 |
1469491200000 | 276.9405 |
1469577600000 | 277.3745 |
1469664000000 | 276.3142 |
1469750400000 | 276.8818 |
1470009600000 | 276.2188 |
1470096000000 | 273.8692 |
1470182400000 | 274.5268 |
1470268800000 | 275.4742 |
1470355200000 | 277.3836 |
1470614400000 | 278.2365 |
1470700800000 | 278.3693 |
1470787200000 | 278.0919 |
1470873600000 | 279.2607 |
1470960000000 | 279.5867 |
1471219200000 | 279.7626 |
1471305600000 | 278.6691 |
1471392000000 | 277.6835 |
1471478400000 | 278.5003 |
1471564800000 | 277.6582 |
1471824000000 | 277.6089 |
1471910400000 | 279.7631 |
1471996800000 | 280.144 |
1472083200000 | 279.3302 |
1472169600000 | 279.7786 |
1472428800000 | 279.7231 |
1472515200000 | 279.731 |
1472601600000 | 279.5435 |
1472688000000 | 279.3093 |
1472774400000 | 281.3379 |
1473033600000 | 281.781 |
1473120000000 | 281.4472 |
1473206400000 | 282.0974 |
1473292800000 | 281.7004 |
1473379200000 | 279.833 |
1473638400000 | 277.9388 |
1473724800000 | 275.4255 |
1473811200000 | 275.3975 |
1473897600000 | 276.3242 |
1473984000000 | 276.3229 |
1474243200000 | 277.2174 |
1474329600000 | 276.6286 |
1474416000000 | 278.1024 |
1474502400000 | 279.8793 |
1474588800000 | 279.2263 |
1474848000000 | 277.391 |
1474934400000 | 277.5529 |
1475020800000 | 278.6678 |
1475107200000 | 279.1315 |
1475193600000 | 279.0039 |
1475452800000 | 278.8208 |
1475539200000 | 279.7438 |
1475625600000 | 279.534 |
1475712000000 | 279.0363 |
1475798400000 | 278.0609 |
1476057600000 | 279.3606 |
1476144000000 | 278.7481 |
1476230400000 | 279.3338 |
1476316800000 | 277.3263 |
1476403200000 | 279.6135 |
1476662400000 | 278.6893 |
1476748800000 | 281.6836 |
1476835200000 | 282.3539 |
1476921600000 | 282.5942 |
1477008000000 | 282.8279 |
1477267200000 | 283.127 |
1477353600000 | 283.478 |
1477440000000 | 283.5564 |
1477526400000 | 283.1866 |
1477612800000 | 283.3902 |
1477872000000 | 282.5376 |
1477958400000 | 279.8759 |
1478044800000 | 276.5863 |
1478131200000 | 277.0793 |
1478217600000 | 274.9384 |
1478476800000 | 279.2002 |
1478563200000 | 279.7542 |
1478649600000 | 281.3917 |
1478736000000 | 281.7942 |
1478822400000 | 281.988 |
1479081600000 | 283.0529 |
1479168000000 | 283.4081 |
1479254400000 | 283.0527 |
1479340800000 | 284.6395 |
1479427200000 | 284.1462 |
1479686400000 | 284.6787 |
1479772800000 | 287.0507 |
1479859200000 | 287.4018 |
1479945600000 | 287.5009 |
1480032000000 | 287.6129 |
1480291200000 | 286.1958 |
1480377600000 | 286.7183 |
1480464000000 | 287.2265 |
1480550400000 | 287.3445 |
1480636800000 | 286.4199 |
1480896000000 | 286.6318 |
1480982400000 | 289.7112 |
1481068800000 | 293.3877 |
1481155200000 | 297.4033 |
1481241600000 | 298.9499 |
1481500800000 | 298.8085 |
1481587200000 | 300.2624 |
1481673600000 | 299.0824 |
1481760000000 | 300.5461 |
1481846400000 | 299.6586 |
1482105600000 | 299.8168 |
1482192000000 | 301.383 |
1482278400000 | 300.4871 |
1482364800000 | 299.4418 |
1482451200000 | 300.1438 |
1482796800000 | 300.5237 |
1482883200000 | 300.6929 |
1482969600000 | 300.5752 |
1483056000000 | 299.8768 |
1483315200000 | 300.9792 |
1483401600000 | 303.9049 |
1483488000000 | 303.9129 |
1483574400000 | 303.7706 |
1483660800000 | 303.7539 |
1483920000000 | 302.7987 |
1484006400000 | 301.7953 |
1484092800000 | 302.6427 |
1484179200000 | 301.8635 |
1484265600000 | 303.2894 |
1484524800000 | 301.8638 |
1484611200000 | 301.9624 |
1484697600000 | 301.836 |
1484784000000 | 301.4637 |
1484870400000 | 300.0716 |
1485129600000 | 298.49 |
1485216000000 | 299.4966 |
1485302400000 | 301.1601 |
1485388800000 | 301.4482 |
1485475200000 | 300.8565 |
1485734400000 | 298.2876 |
1485820800000 | 296.0369 |
1485907200000 | 297.0175 |
1485993600000 | 297.3827 |
1486080000000 | 299.4706 |
1486339200000 | 297.6172 |
1486425600000 | 298.2108 |
1486512000000 | 300.1438 |
1486598400000 | 303.0299 |
1486684800000 | 304.4027 |
1486944000000 | 306.1204 |
1487030400000 | 306.3398 |
1487116800000 | 307.7956 |
1487203200000 | 306.3148 |
1487289600000 | 305.8755 |
1487548800000 | 306.2983 |
1487635200000 | 308.534 |
1487721600000 | 307.5783 |
1487808000000 | 307.3124 |
1487894400000 | 306.2645 |
1488153600000 | 305.1632 |
1488240000000 | 304.8488 |
1488326400000 | 307.7028 |
1488412800000 | 309.1465 |
1488499200000 | 308.8315 |
1488758400000 | 307.1303 |
1488844800000 | 306.2076 |
1488931200000 | 306.3663 |
1489017600000 | 306.4461 |
1489104000000 | 306.4928 |
1489363200000 | 306.9952 |
1489449600000 | 305.3192 |
1489536000000 | 307.7154 |
1489622400000 | 310.2352 |
1489708800000 | 311.2634 |
1489968000000 | 309.6166 |
1490054400000 | 308.2378 |
1490140800000 | 307.6571 |
1490227200000 | 309.982 |
1490313600000 | 309.3691 |
1490572800000 | 308.464 |
1490659200000 | 310.5758 |
1490745600000 | 313.7105 |
1490832000000 | 315.9751 |
1490918400000 | 317.3857 |
1491177600000 | 315.7869 |
1491264000000 | 314.7622 |
1491350400000 | 314.4272 |
1491436800000 | 315.6544 |
1491523200000 | 316.5672 |
1491782400000 | 317.1239 |
1491868800000 | 317.0473 |
1491955200000 | 317.4165 |
1492041600000 | 315.8454 |
1492473600000 | 311.9075 |
1492560000000 | 312.0729 |
1492646400000 | 312.1431 |
1492732800000 | 312.8009 |
1492992000000 | 318.8071 |
1493078400000 | 316.7928 |
1493164800000 | 317.497 |
1493251200000 | 316.5525 |
1493337600000 | 316.0783 |
1493596800000 | 315.6078 |
1493683200000 | 318.1053 |
1493769600000 | 317.6068 |
1493856000000 | 318.5437 |
1493942400000 | 321.9579 |
1494201600000 | 322.8005 |
1494288000000 | 323.3458 |
1494374400000 | 325.7058 |
1494460800000 | 321.5086 |
1494547200000 | 323.4264 |
1494806400000 | 324.5624 |
1494892800000 | 324.5015 |
1494979200000 | 319.2145 |
1495065600000 | 318.835 |
1495152000000 | 320.9486 |
1495411200000 | 322.2069 |
1495497600000 | 323.6179 |
1495584000000 | 324.2177 |
1495670400000 | 325.9315 |
1495756800000 | 324.0961 |
1496016000000 | 323.5725 |
1496102400000 | 323.9681 |
1496188800000 | 323.1022 |
1496275200000 | 325.1866 |
1496361600000 | 324.3281 |
1496620800000 | 324.0983 |
1496707200000 | 322.8035 |
1496793600000 | 322.6213 |
1496880000000 | 322.9952 |
1496966400000 | 324.0573 |
1497225600000 | 321.8926 |
1497312000000 | 324.3811 |
1497398400000 | 323.6127 |
1497484800000 | 322.6797 |
1497571200000 | 322.6813 |
1497830400000 | 329.2434 |
1497916800000 | 325.5564 |
1498003200000 | 324.502 |
1498089600000 | 324.2709 |
1498176000000 | 323.6263 |
1498435200000 | 324.7357 |
1498521600000 | 320.0708 |
1498608000000 | 320.3389 |
1498694400000 | 317.3168 |
1498780800000 | 315.1734 |
1499040000000 | 318.9341 |
1499126400000 | 319.1529 |
1499212800000 | 318.1714 |
1499299200000 | 315.5742 |
1499385600000 | 315.5197 |
1499644800000 | 316.2999 |
1499731200000 | 314.6295 |
1499817600000 | 318.8331 |
1499904000000 | 321.7711 |
1499990400000 | 323.6401 |
1500249600000 | 324.9383 |
1500336000000 | 321.6413 |
1500422400000 | 325.5788 |
1500508800000 | 323.3624 |
1500595200000 | 320.6874 |
1500854400000 | 319.3795 |
1500940800000 | 319.5505 |
1501027200000 | 321.4778 |
1501113600000 | 320.4301 |
1501200000000 | 317.6603 |
1501459200000 | 316.9735 |
1501545600000 | 318.9203 |
1501632000000 | 317.6037 |
1501718400000 | 317.9246 |
1501804800000 | 319.8625 |
1502064000000 | 319.6898 |
1502150400000 | 320.6689 |
1502236800000 | 319.207 |
1502323200000 | 317.1259 |
1502409600000 | 312.3491 |
1502668800000 | 316.705 |
1502755200000 | 316.862 |
1502841600000 | 319.1022 |
1502928000000 | 316.8691 |
1503014400000 | 315.5717 |
1503273600000 | 314.5981 |
1503360000000 | 316.3789 |
1503446400000 | 315.0098 |
1503532800000 | 315.464 |
1503619200000 | 314.7657 |
1503878400000 | 312.8062 |
1503964800000 | 310.0794 |
1504051200000 | 312.4 |
1504137600000 | 315.2034 |
1504224000000 | 317.0997 |
1504483200000 | 315.3809 |
1504569600000 | 315.7806 |
1504656000000 | 315.5752 |
1504742400000 | 315.368 |
1504828800000 | 314.7478 |
1505088000000 | 318.3245 |
1505174400000 | 320.4957 |
1505260800000 | 319.791 |
1505347200000 | 320.64 |
1505433600000 | 320.6403 |
1505692800000 | 319.6773 |
1505779200000 | 319.8707 |
1505865600000 | 320.2198 |
1505952000000 | 319.0415 |
1506038400000 | 318.908 |
1506297600000 | 320.6231 |
1506384000000 | 320.9792 |
1506470400000 | 322.5983 |
1506556800000 | 320.2249 |
1506643200000 | 321.2687 |
1506902400000 | 322.69 |
1506988800000 | 323.0347 |
1507075200000 | 320.1817 |
1507161600000 | 322.064 |
1507248000000 | 319.6139 |
1507507200000 | 319.9658 |
1507593600000 | 319.3876 |
1507680000000 | 320.1557 |
1507766400000 | 320.8627 |
1507852800000 | 322.5062 |
1508112000000 | 322.2716 |
1508198400000 | 322.057 |
1508284800000 | 321.9434 |
1508371200000 | 320.651 |
1508457600000 | 322.9613 |
1508716800000 | 322.7653 |
1508803200000 | 320.9497 |
1508889600000 | 316.8884 |
1508976000000 | 320.5796 |
1509062400000 | 321.0572 |
1509321600000 | 321.2949 |
1509408000000 | 321.649 |
1509494400000 | 323.2491 |
1509580800000 | 322.4313 |
1509667200000 | 322.037 |
1509926400000 | 323.2469 |
1510012800000 | 323.4767 |
1510099200000 | 325.4278 |
1510185600000 | 323.3885 |
1510272000000 | 323.2504 |
1510531200000 | 318.8103 |
1510617600000 | 314.5975 |
1510704000000 | 310.3796 |
1510790400000 | 312.8689 |
1510876800000 | 310.4698 |
1511136000000 | 311.2898 |
1511222400000 | 312.4966 |
1511308800000 | 312.5897 |
1511395200000 | 311.4799 |
1511481600000 | 309.7367 |
1511740800000 | 309.1947 |
1511827200000 | 310.9832 |
1511913600000 | 314.786 |
1512000000000 | 313.9264 |
1512086400000 | 312.9499 |
1512345600000 | 316.2011 |
1512432000000 | 315.6185 |
1512518400000 | 315.455 |
1512604800000 | 316.0809 |
1512691200000 | 317.7394 |
1512950400000 | 317.0195 |
1513036800000 | 320.7493 |
1513123200000 | 319.6112 |
1513209600000 | 317.2009 |
1513296000000 | 317.202 |
1513555200000 | 318.7464 |
1513641600000 | 316.7318 |
1513728000000 | 313.5067 |
1513814400000 | 314.1914 |
1513900800000 | 315.1852 |
1514332800000 | 314.9407 |
1514419200000 | 314.4315 |
1514505600000 | 313.3489 |
1514851200000 | 313.9298 |
1514937600000 | 314.4623 |
1515024000000 | 316.1952 |
1515110400000 | 320.0687 |
1515369600000 | 321.3087 |
1515456000000 | 323.0247 |
1515542400000 | 321.9812 |
1515628800000 | 320.212 |
1515715200000 | 320.5254 |
1515974400000 | 319.5424 |
1516060800000 | 320.3275 |
1516147200000 | 318.4581 |
1516233600000 | 318.0675 |
1516320000000 | 317.9151 |
1516579200000 | 320.2583 |
1516665600000 | 320.6529 |
1516752000000 | 318.5623 |
1516838400000 | 315.2153 |
1516924800000 | 318.5398 |
1517184000000 | 318.7409 |
1517270400000 | 312.6184 |
1517356800000 | 311.9965 |
1517443200000 | 310.6762 |
1517529600000 | 306.2559 |
1517788800000 | 297.8547 |
1517875200000 | 289.8177 |
1517961600000 | 295.1186 |
1518048000000 | 292.0933 |
1518134400000 | 290.1327 |
1518393600000 | 291.5097 |
1518480000000 | 290.6617 |
1518566400000 | 291.6733 |
1518652800000 | 292.2309 |
1518739200000 | 294.4155 |
1518998400000 | 294.2339 |
1519084800000 | 294.3644 |
1519171200000 | 294.4217 |
1519257600000 | 294.8876 |
1519344000000 | 297.1062 |
1519603200000 | 298.1646 |
1519689600000 | 297.2991 |
1519776000000 | 295.426 |
1519862400000 | 293.6859 |
1519948800000 | 289.7115 |
1520208000000 | 291.2618 |
1520294400000 | 291.8093 |
1520380800000 | 291.9036 |
1520467200000 | 294.0477 |
1520553600000 | 295.0421 |
1520812800000 | 296.2545 |
1520899200000 | 294.2366 |
1520985600000 | 293.8626 |
1521072000000 | 294.1005 |
1521158400000 | 294.9103 |
1521417600000 | 293.6105 |
1521504000000 | 293.1077 |
1521590400000 | 292.7292 |
1521676800000 | 288.789 |
1521763200000 | 286.2939 |
1522022400000 | 284.7206 |
1522108800000 | 287.0206 |
1522195200000 | 289.7464 |
1522281600000 | 290.3518 |
1522713600000 | 288.6549 |
1522800000000 | 289.302 |
1522886400000 | 292.3752 |
1522972800000 | 291.8575 |
1523232000000 | 291.987 |
1523318400000 | 292.7142 |
1523404800000 | 291.6434 |
1523491200000 | 292.3999 |
1523577600000 | 292.8826 |
1523836800000 | 292.5752 |
1523923200000 | 294.8611 |
1524009600000 | 295.1255 |
1524096000000 | 294.8566 |
1524182400000 | 295.7134 |
1524441600000 | 296.7596 |
1524528000000 | 297.6933 |
1524614400000 | 297.6499 |
1524700800000 | 300.7928 |
1524787200000 | 302.147 |
1525046400000 | 302.5962 |
1525132800000 | 302.8582 |
1525219200000 | 304.425 |
1525305600000 | 303.1035 |
1525392000000 | 304.6171 |
1525651200000 | 306.2558 |
1525737600000 | 306.5126 |
1525824000000 | 308.5326 |
1525910400000 | 307.2733 |
1525996800000 | 307.6494 |
1526256000000 | 307.3214 |
1526342400000 | 306.0442 |
1526428800000 | 306.1404 |
1526515200000 | 307.7676 |
1526601600000 | 307.4633 |
1526860800000 | 308.6612 |
1526947200000 | 309.1624 |
1527033600000 | 308.451 |
1527120000000 | 307.1074 |
1527206400000 | 306.8791 |
1527465600000 | 306.0693 |
1527552000000 | 301.7936 |
1527638400000 | 303.6968 |
1527724800000 | 300.1351 |
1527811200000 | 302.0398 |
1528070400000 | 304.7394 |
1528156800000 | 302.4688 |
1528243200000 | 301.8417 |
1528329600000 | 301.0359 |
1528416000000 | 300.1664 |
1528675200000 | 302.3562 |
1528761600000 | 304.0122 |
1528848000000 | 302.1433 |
1528934400000 | 306.9375 |
1529020800000 | 304.493 |
1529280000000 | 302.3943 |
1529366400000 | 302.1934 |
1529452800000 | 303.5873 |
1529539200000 | 300.914 |
1529625600000 | 303.9974 |
1529884800000 | 300.3331 |
1529971200000 | 301.633 |
1530057600000 | 303.0702 |
1530144000000 | 302.0645 |
1530230400000 | 302.0222 |
1530489600000 | 300.6578 |
1530576000000 | 303.6983 |
1530662400000 | 305.0726 |
1530748800000 | 306.8288 |
1530835200000 | 308.5064 |
1531094400000 | 309.1563 |
1531180800000 | 308.8997 |
1531267200000 | 305.9172 |
1531353600000 | 307.4271 |
1531440000000 | 306.958 |
1531699200000 | 306.2744 |
1531785600000 | 306.6478 |
1531872000000 | 306.2459 |
1531958400000 | 305.943 |
1532044800000 | 305.7702 |
1532304000000 | 305.6929 |
1532390400000 | 307.0292 |
1532476800000 | 306.8587 |
1532563200000 | 308.3489 |
1532649600000 | 311.075 |
1532908800000 | 311.6723 |
1532995200000 | 313.5867 |
1533081600000 | 310.3118 |
1533168000000 | 308.7485 |
1533254400000 | 311.7827 |
1533513600000 | 312.0704 |
1533600000000 | 312.9457 |
1533686400000 | 312.1583 |
1533772800000 | 312.4764 |
1533859200000 | 309.6239 |
1534118400000 | 308.4186 |
1534204800000 | 309.9307 |
1534291200000 | 308.8224 |
1534377600000 | 310.3532 |
1534464000000 | 310.6726 |
1534723200000 | 310.2771 |
1534809600000 | 310.3857 |
1534896000000 | 309.7948 |
1534982400000 | 308.5288 |
1535068800000 | 306.895 |
1535328000000 | 307.7652 |
1535414400000 | 307.0518 |
1535500800000 | 307.9196 |
1535587200000 | 305.8836 |
1535673600000 | 303.1966 |
1535932800000 | 303.4986 |
1536019200000 | 302.3898 |
1536105600000 | 301.1925 |
1536192000000 | 301.801 |
1536278400000 | 301.6817 |
1536537600000 | 304.4903 |
1536624000000 | 304.0966 |
1536710400000 | 304.1604 |
1536796800000 | 303.6086 |
1536883200000 | 304.6567 |
1537142400000 | 308.4099 |
1537228800000 | 308.2823 |
1537315200000 | 309.1041 |
1537401600000 | 310.7036 |
1537488000000 | 311.7206 |
1537747200000 | 307.2332 |
1537833600000 | 307.0157 |
1537920000000 | 308.5653 |
1538006400000 | 310.0471 |
1538092800000 | 306.5778 |
1538352000000 | 305.8201 |
1538438400000 | 304.8427 |
1538524800000 | 305.705 |
1538611200000 | 304.3535 |
1538697600000 | 303.3731 |
1538956800000 | 301.3543 |
1539043200000 | 301.4818 |
1539129600000 | 299.8866 |
1539216000000 | 290.4749 |
1539302400000 | 288.7235 |
1539561600000 | 289.5738 |
1539648000000 | 292.832 |
1539734400000 | 292.5018 |
1539820800000 | 291.9708 |
1539907200000 | 292.2144 |
1540166400000 | 290.8327 |
1540252800000 | 288.1447 |
1540339200000 | 287.9227 |
1540425600000 | 287.8599 |
1540512000000 | 284.8719 |
1540771200000 | 287.8019 |
1540857600000 | 289.7584 |
1540944000000 | 291.2214 |
1541030400000 | 294.331 |
1541116800000 | 294.3806 |
1541376000000 | 295.4139 |
1541462400000 | 295.6364 |
1541548800000 | 298.1471 |
1541635200000 | 300.5267 |
1541721600000 | 299.4732 |
1541980800000 | 298.1643 |
1542067200000 | 299.2687 |
1542153600000 | 297.2552 |
1542240000000 | 293.9168 |
1542326400000 | 294.8334 |
1542585600000 | 293.3941 |
1542672000000 | 291.4268 |
1542758400000 | 293.6931 |
1542844800000 | 292.3339 |
1542931200000 | 293.7258 |
1543190400000 | 297.7772 |
1543276800000 | 299.0654 |
1543363200000 | 298.6585 |
1543449600000 | 298.2471 |
1543536000000 | 298.2777 |
1543795200000 | 299.8349 |
1543881600000 | 297.3925 |
1543968000000 | 295.7035 |
1544054400000 | 289.5575 |
1544140800000 | 290.8686 |
1544400000000 | 285.6081 |
1544486400000 | 288.2069 |
1544572800000 | 291.3279 |
1544659200000 | 291.8139 |
1544745600000 | 291.1301 |
1545004800000 | 289.1177 |
1545091200000 | 287.1934 |
1545177600000 | 288.1198 |
1545264000000 | 285.8076 |
1545350400000 | 284.6222 |
1545609600000 | 282.7856 |
1545868800000 | 281.3485 |
1545955200000 | 284.6417 |
1546214400000 | 285.2921 |
1546387200000 | 285.241 |
1546473600000 | 284.5673 |
1546560000000 | 289.4173 |
1546819200000 | 289.5476 |
1546905600000 | 291.3282 |
1546992000000 | 291.9868 |
1547078400000 | 293.2588 |
1547164800000 | 293.8066 |
1547424000000 | 293.4058 |
1547510400000 | 293.8476 |
1547596800000 | 296.1797 |
1547683200000 | 295.7475 |
1547769600000 | 299.3611 |
1548028800000 | 298.7602 |
1548115200000 | 297.6248 |
1548201600000 | 297.5218 |
1548288000000 | 298.697 |
1548374400000 | 299.4612 |
1548633600000 | 297.8394 |
1548720000000 | 298.6857 |
1548806400000 | 299.6296 |
1548892800000 | 299.539 |
1548979200000 | 299.8594 |
1549238400000 | 299.9433 |
1549324800000 | 303.2251 |
1549411200000 | 303.8707 |
1549497600000 | 301.205 |
1549584000000 | 299.6685 |
1549843200000 | 300.7558 |
1549929600000 | 301.527 |
1550016000000 | 302.4229 |
1550102400000 | 300.5645 |
1550188800000 | 302.9178 |
1550448000000 | 303.9335 |
1550534400000 | 304.1278 |
1550620800000 | 304.4862 |
1550707200000 | 302.8947 |
1550793600000 | 304.107 |
1551052800000 | 305.5363 |
1551139200000 | 306.3075 |
1551225600000 | 306.2779 |
1551312000000 | 306.9875 |
1551398400000 | 306.8907 |
1551657600000 | 307.5967 |
1551744000000 | 307.0401 |
1551830400000 | 306.7688 |
1551916800000 | 306.1727 |
1552003200000 | 303.7149 |
1552262400000 | 306.9133 |
1552348800000 | 306.4876 |
1552435200000 | 307.8797 |
1552521600000 | 310.0399 |
1552608000000 | 311.7824 |
1552867200000 | 313.7864 |
1552953600000 | 314.8278 |
1553040000000 | 312.2966 |
1553126400000 | 312.5294 |
1553212800000 | 310.027 |
1553472000000 | 308.1755 |
1553558400000 | 309.4828 |
1553644800000 | 309.2561 |
1553731200000 | 307.538 |
1553817600000 | 308.9194 |
1554076800000 | 311.4162 |
1554163200000 | 312.9212 |
1554249600000 | 315.6929 |
1554336000000 | 316.1321 |
1554422400000 | 314.7057 |
1554681600000 | 313.7344 |
1554768000000 | 312.8827 |
1554854400000 | 314.1022 |
1554940800000 | 314.5444 |
1555027200000 | 315.8359 |
1555286400000 | 316.9568 |
1555372800000 | 317.5827 |
1555459200000 | 319.0584 |
1555545600000 | 320.0465 |
1555977600000 | 318.9638 |
1556064000000 | 316.9203 |
1556150400000 | 316.6427 |
1556236800000 | 318.6748 |
1556496000000 | 318.8908 |
1556582400000 | 318.0744 |
1556668800000 | 317.6952 |
1556755200000 | 316.569 |
1556841600000 | 318.2753 |
1557100800000 | 316.0596 |
1557187200000 | 313.0834 |
1557273600000 | 310.4909 |
1557360000000 | 306.2083 |
1557446400000 | 307.6826 |
1557705600000 | 303.5062 |
1557792000000 | 305.3596 |
1557878400000 | 305.7205 |
1557964800000 | 307.6446 |
1558051200000 | 306.3761 |
1558310400000 | 305.9729 |
1558396800000 | 307.9624 |
1558483200000 | 305.8296 |
1558569600000 | 301.3193 |
1558656000000 | 302.9563 |
1558915200000 | 303.7953 |
1559001600000 | 302.9673 |
1559088000000 | 299.9375 |
1559174400000 | 300.6959 |
1559260800000 | 298.6089 |
1559520000000 | 298.194 |
1559606400000 | 301.9048 |
1559692800000 | 302.6839 |
1559779200000 | 302.3089 |
1559865600000 | 303.8241 |
1560124800000 | 304.3585 |
1560211200000 | 305.2654 |
1560297600000 | 304.1194 |
1560384000000 | 303.4691 |
1560470400000 | 302.4289 |
1560729600000 | 300.3297 |
1560816000000 | 305.4755 |
1560902400000 | 305.5401 |
1560988800000 | 304.9543 |
1561075200000 | 304.6106 |
1561334400000 | 302.2211 |
1561420800000 | 301.0763 |
1561507200000 | 302.4393 |
1561593600000 | 304.2167 |
1561680000000 | 305.1837 |
1561939200000 | 308.4461 |
1562025600000 | 309.8322 |
1562112000000 | 312.565 |
1562198400000 | 313.5675 |
1562284800000 | 313.3847 |
1562544000000 | 311.5755 |
1562630400000 | 310.0373 |
1562716800000 | 309.6382 |
1562803200000 | 310.4199 |
1562889600000 | 312.1167 |
1563148800000 | 312.1354 |
1563235200000 | 311.7409 |
1563321600000 | 309.2461 |
1563408000000 | 308.6391 |
1563494400000 | 309.521 |
1563753600000 | 308.5933 |
1563840000000 | 313.4708 |
1563926400000 | 315.3889 |
1564012800000 | 314.0042 |
1564099200000 | 313.7432 |
1564358400000 | 313.6712 |
1564444800000 | 307.9253 |
1564531200000 | 307.4994 |
1564617600000 | 308.8446 |
1564704000000 | 303.2324 |
1564963200000 | 297.571 |
1565049600000 | 295.8886 |
1565136000000 | 295.555 |
1565222400000 | 297.7853 |
1565308800000 | 295.7551 |
1565568000000 | 294.2958 |
1565654400000 | 295.8833 |
1565740800000 | 292.5927 |
1565827200000 | 291.305 |
1565913600000 | 294.4337 |
1566172800000 | 296.7165 |
1566259200000 | 294.5757 |
1566345600000 | 295.6336 |
1566432000000 | 296.6878 |
1566518400000 | 294.8075 |
1566777600000 | 294.8438 |
1566864000000 | 295.8864 |
1566950400000 | 296.3467 |
1567036800000 | 298.2188 |
1567123200000 | 300.3177 |
1567382400000 | 300.4576 |
1567468800000 | 300.1533 |
1567555200000 | 302.1775 |
1567641600000 | 305.5157 |
1567728000000 | 305.9943 |
1567987200000 | 308.1235 |
1568073600000 | 310.7204 |
1568160000000 | 312.6862 |
1568246400000 | 312.9679 |
1568332800000 | 314.8836 |
1568592000000 | 315.1437 |
1568678400000 | 313.2924 |
1568764800000 | 313.279 |
1568851200000 | 314.5715 |
1568937600000 | 315.6035 |
1569196800000 | 313.3277 |
1569283200000 | 312.8116 |
1569369600000 | 312.1207 |
1569456000000 | 312.4565 |
1569542400000 | 314.0389 |
1569801600000 | 315.1902 |
1569888000000 | 312.8432 |
1569974400000 | 306.7031 |
1570060800000 | 305.3161 |
1570147200000 | 306.31 |
1570406400000 | 307.4012 |
1570492800000 | 304.7503 |
1570579200000 | 304.8788 |
1570665600000 | 307.7337 |
1570752000000 | 314.248 |
1571011200000 | 313.7038 |
1571097600000 | 316.3778 |
1571184000000 | 316.5279 |
1571270400000 | 316.3259 |
1571356800000 | 316.436 |
1571616000000 | 318.1945 |
1571702400000 | 318.7282 |
1571788800000 | 318.9388 |
1571875200000 | 319.4905 |
1571961600000 | 319.7187 |
1572220800000 | 320.4135 |
1572307200000 | 319.6075 |
1572393600000 | 318.1484 |
1572480000000 | 317.5781 |
1572566400000 | 318.861 |
1572825600000 | 321.3891 |
1572912000000 | 322.6744 |
1572998400000 | 322.9974 |
1573084800000 | 324.9776 |
1573171200000 | 324.1658 |
1573430400000 | 324.5105 |
1573516800000 | 325.2815 |
1573603200000 | 322.6697 |
1573689600000 | 321.6158 |
1573776000000 | 321.9105 |
1574035200000 | 321.3835 |
1574121600000 | 320.9663 |
1574208000000 | 318.8993 |
1574294400000 | 318.1436 |
1574380800000 | 320.1117 |
1574640000000 | 322.087 |
1574726400000 | 320.7597 |
1574812800000 | 322.1582 |
1574899200000 | 322.0653 |
1574985600000 | 320.5324 |
1575244800000 | 317.44 |
1575331200000 | 314.6271 |
1575417600000 | 317.4816 |
1575504000000 | 318.7608 |
1575590400000 | 321.8956 |
1575849600000 | 321.7254 |
1575936000000 | 320.4424 |
1576022400000 | 321.581 |
1576108800000 | 323.3352 |
1576195200000 | 327.0933 |
1576454400000 | 330.6162 |
1576540800000 | 328.836 |
1576627200000 | 328.5234 |
1576713600000 | 329.0854 |
1576800000000 | 330.974 |
1577059200000 | 330.538 |
1577145600000 | 330.6142 |
1577404800000 | 330.8713 |
1577664000000 | 328.9098 |
1577750400000 | 327.9856 |
1577923200000 | 330.762 |
1578009600000 | 329.0473 |
1578268800000 | 328.2447 |
1578355200000 | 329.3805 |
1578441600000 | 329.9396 |
1578528000000 | 329.3576 |
1578614400000 | 329.1537 |
1578873600000 | 328.5871 |
1578960000000 | 329.2303 |
1579046400000 | 327.79 |
1579132800000 | 330.2004 |
1579219200000 | 331.98 |
1579478400000 | 332.3384 |
1579564800000 | 331.326 |
1579651200000 | 330.6184 |
1579737600000 | 329.5537 |
1579824000000 | 329.7457 |
1580083200000 | 323.6709 |
1580169600000 | 326.9461 |
1580256000000 | 326.9029 |
1580342400000 | 324.8638 |
1580428800000 | 321.831 |
1580688000000 | 321.7292 |
1580774400000 | 324.741 |
1580860800000 | 327.5348 |
1580947200000 | 329.8344 |
1581033600000 | 329.3572 |
1581292800000 | 329.8878 |
1581379200000 | 332.3454 |
1581465600000 | 335.1465 |
1581552000000 | 334.5226 |
1581638400000 | 335.1029 |
1581897600000 | 336.4851 |
1581984000000 | 335.7044 |
1582070400000 | 337.0699 |
1582156800000 | 335.4428 |
1582243200000 | 333.0648 |
1582502400000 | 323.2685 |
1582588800000 | 316.8601 |
1582675200000 | 315.3928 |
1582761600000 | 307.8256 |
1582848000000 | 301.3449 |
1583107200000 | 301.6755 |
1583193600000 | 301.6498 |
1583280000000 | 303.0907 |
1583366400000 | 300.698 |
1583452800000 | 296.3259 |
1583712000000 | 284.4812 |
1583798400000 | 284.1868 |
1583884800000 | 282.4072 |
1583971200000 | 274.6626 |
1584057600000 | 276.8403 |
1584316800000 | 271.9687 |
1584403200000 | 274.302 |
1584489600000 | 272.8021 |
1584576000000 | 273.2294 |
1584662400000 | 273.6816 |
1584921600000 | 271.6637 |
1585008000000 | 275.0433 |
1585094400000 | 276.4178 |
1585180800000 | 277.2648 |
1585267200000 | 275.8029 |
1585526400000 | 276.0951 |
1585612800000 | 276.7648 |
1585699200000 | 275.5194 |
1585785600000 | 276.0342 |
1585872000000 | 274.8381 |
1586131200000 | 276.6881 |
1586217600000 | 277.729 |
1586304000000 | 277.6964 |
1586390400000 | 278.8001 |
1586822400000 | 278.4664 |
1586908800000 | 276.6147 |
1586995200000 | 276.4251 |
1587081600000 | 277.6538 |
1587340800000 | 277.0827 |
1587427200000 | 275.3965 |
1587513600000 | 276.3901 |
1587600000000 | 277.091 |
1587686400000 | 276.4221 |
1587945600000 | 277.3649 |
1588032000000 | 278.4963 |
1588118400000 | 280.5655 |
1588204800000 | 279.4274 |
1588291200000 | 278.3097 |
1588550400000 | 276.9389 |
1588636800000 | 278.5163 |
1588723200000 | 277.5211 |
1588809600000 | 277.8753 |
1588896000000 | 278.5595 |
1589155200000 | 278.0372 |
1589241600000 | 277.6581 |
1589328000000 | 276.1762 |
1589414400000 | 275.6732 |
1589500800000 | 275.8759 |
1589760000000 | 278.3979 |
1589846400000 | 277.408 |
1589932800000 | 277.7661 |
1590019200000 | 277.2153 |
1590105600000 | 277.1406 |
1590364800000 | 277.9726 |
1590451200000 | 280.1422 |
1590537600000 | 282.1091 |
1590624000000 | 282.4211 |
1590710400000 | 280.6549 |
1590969600000 | 281.9824 |
1591056000000 | 283.6592 |
1591142400000 | 285.9649 |
1591228800000 | 285.6452 |
1591315200000 | 288.3112 |
1591574400000 | 289.1284 |
1591660800000 | 287.7356 |
1591747200000 | 286.579 |
1591833600000 | 282.2617 |
1591920000000 | 283.0283 |
1592179200000 | 282.6261 |
1592265600000 | 284.6145 |
1592352000000 | 284.532 |
1592438400000 | 284.1311 |
1592524800000 | 283.7776 |
1592784000000 | 283.2864 |
1592870400000 | 284.1072 |
1592956800000 | 281.9294 |
1593043200000 | 282.3546 |
1593129600000 | 281.5345 |
1593388800000 | 282.5105 |
1593475200000 | 282.692 |
1593561600000 | 282.6361 |
1593648000000 | 284.1678 |
1593734400000 | 283.6235 |
1593993600000 | 284.4807 |
1594080000000 | 283.5453 |
1594166400000 | 282.6561 |
1594252800000 | 281.6008 |
1594339200000 | 282.6399 |
1594598400000 | 283.5059 |
1594684800000 | 283.5384 |
1594771200000 | 284.8145 |
1594857600000 | 284.9976 |
1594944000000 | 284.7623 |
1595203200000 | 284.5114 |
1595289600000 | 285.3782 |
1595376000000 | 284.0984 |
1595462400000 | 283.9065 |
1595548800000 | 283.0265 |
1595808000000 | 281.9371 |
1595894400000 | 282.2543 |
1595980800000 | 281.9083 |
1596067200000 | 279.7751 |
1596153600000 | 278.6494 |
1596412800000 | 279.7037 |
1596499200000 | 281.1955 |
1596585600000 | 281.7662 |
1596672000000 | 281.512 |
1596758400000 | 281.7129 |
1597017600000 | 283.4879 |
1597104000000 | 285.6423 |
1597190400000 | 286.213 |
1597276800000 | 284.4076 |
1597363200000 | 283.6245 |
1597622400000 | 282.8755 |
1597708800000 | 282.1447 |
1597795200000 | 282.7457 |
1597881600000 | 281.509 |
1597968000000 | 281.5197 |
1598227200000 | 283.7993 |
1598313600000 | 283.4212 |
1598400000000 | 283.7939 |
1598486400000 | 283.4855 |
1598572800000 | 283.7663 |
1598832000000 | 282.5724 |
1598918400000 | 281.5616 |
1599004800000 | 283.11 |
1599091200000 | 282.8377 |
1599177600000 | 282.887 |
1599436800000 | 284.149 |
1599523200000 | 282.7548 |
1599609600000 | 283.5461 |
1599696000000 | 282.6557 |
1599782400000 | 282.3827 |
1600041600000 | 283.0065 |
1600128000000 | 283.095 |
1600214400000 | 283.786 |
1600300800000 | 282.9417 |
1600387200000 | 280.5138 |
1600646400000 | 275.4781 |
1600732800000 | 275.5283 |
1600819200000 | 274.8077 |
1600905600000 | 274.0868 |
1600992000000 | 273.9811 |
1601251200000 | 277.6287 |
1601337600000 | 275.1869 |
1601424000000 | 275.7576 |
1601510400000 | 274.5678 |
1601596800000 | 275.1592 |
1601856000000 | 278.0076 |
1601942400000 | 280.0356 |
1602028800000 | 279.9198 |
1602115200000 | 282.1669 |
1602201600000 | 281.6764 |
1602460800000 | 282.1009 |
1602547200000 | 280.8106 |
1602633600000 | 280.6539 |
1602720000000 | 279.2739 |
1602806400000 | 279.2596 |
1603065600000 | 279.3976 |
1603152000000 | 279.3831 |
1603238400000 | 278.4647 |
1603324800000 | 278.9272 |
1603411200000 | 280.7622 |
1603670400000 | 278.4869 |
1603756800000 | 275.7524 |
1603843200000 | 271.6511 |
1603929600000 | 271.733 |
1604016000000 | 273.0268 |
1604275200000 | 276.2708 |
1604361600000 | 278.8233 |
1604448000000 | 278.5348 |
1604534400000 | 279.6736 |
1604620800000 | 278.6365 |
1604880000000 | 289.7915 |
1604966400000 | 296.0911 |
1605052800000 | 295.7825 |
1605139200000 | 294.6766 |
1605225600000 | 295.5115 |
1605484800000 | 298.2665 |
1605571200000 | 298.401 |
1605657600000 | 298.6699 |
1605744000000 | 298.1417 |
1605830400000 | 298.1225 |
1606089600000 | 299.311 |
1606176000000 | 302.1515 |
1606262400000 | 302.1687 |
1606348800000 | 301.5987 |
1606435200000 | 301.7944 |
1606694400000 | 299.5071 |
1606780800000 | 300.8488 |
1606867200000 | 301.4839 |
1606953600000 | 301.7335 |
1607040000000 | 303.5713 |
1607299200000 | 302.813 |
1607385600000 | 302.7431 |
1607472000000 | 303.3024 |
1607558400000 | 303.1865 |
1607644800000 | 302.1687 |
1607904000000 | 302.3122 |
1607990400000 | 303.085 |
1608076800000 | 302.8082 |
1608163200000 | 302.5967 |
1608249600000 | 301.491 |
1608508800000 | 298.9653 |
1608595200000 | 299.558 |
1608681600000 | 301.3191 |
1608768000000 | 301.7259 |
1609113600000 | 301.8737 |
1609200000000 | 301.9868 |
1609286400000 | 301.737 |
1609372800000 | 301.6569 |
1609718400000 | 301.2453 |
1609804800000 | 302.0322 |
1609891200000 | 304.5494 |
1609977600000 | 305.9058 |
1610064000000 | 306.0946 |
1610323200000 | 305.5061 |
1610409600000 | 306.1579 |
1610496000000 | 306.6148 |
1610582400000 | 307.5539 |
1610668800000 | 306.4126 |
1610928000000 | 306.1743 |
1611014400000 | 305.8336 |
1611100800000 | 306.3143 |
1611187200000 | 305.058 |
1611273600000 | 303.706 |
1611532800000 | 302.6746 |
1611619200000 | 304.0184 |
1611705600000 | 304.0295 |
1611792000000 | 303.4726 |
1611878400000 | 301.0138 |
1612137600000 | 301.6268 |
1612224000000 | 303.0333 |
1612310400000 | 304.7607 |
1612396800000 | 305.5964 |
1612483200000 | 306.0399 |
1612742400000 | 306.8851 |
1612828800000 | 306.2418 |
1612915200000 | 306.9654 |
1613001600000 | 306.6022 |
1613088000000 | 307.4085 |
1613347200000 | 309.5747 |
1613433600000 | 309.6306 |
1613520000000 | 310.2217 |
1613606400000 | 308.3295 |
1613692800000 | 309.053 |
1613952000000 | 310.2083 |
1614038400000 | 311.8867 |
1614124800000 | 313.1897 |
1614211200000 | 313.0366 |
1614297600000 | 309.7062 |
1614556800000 | 312.8831 |
1614643200000 | 312.8935 |
1614729600000 | 314.0595 |
1614816000000 | 315.0528 |
1614902400000 | 316.3798 |
1615161600000 | 319.1815 |
1615248000000 | 319.3535 |
1615334400000 | 320.189 |
1615420800000 | 320.4276 |
1615507200000 | 321.5335 |
1615766400000 | 321.3706 |
1615852800000 | 321.761 |
1615939200000 | 321.9528 |
1616025600000 | 321.7154 |
1616112000000 | 320.2623 |
1616371200000 | 319.4199 |
1616457600000 | 319.868 |
1616544000000 | 320.5042 |
1616630400000 | 320.9646 |
1616716800000 | 322.7396 |
1616976000000 | 323.5074 |
1617062400000 | 324.4362 |
1617148800000 | 323.6738 |
1617235200000 | 324.1639 |
1617667200000 | 324.1603 |
1617753600000 | 324.7167 |
1617840000000 | 324.7401 |
1617926400000 | 323.9762 |
1618185600000 | 323.8632 |
1618272000000 | 322.557 |
1618358400000 | 323.4489 |
1618444800000 | 323.7495 |
1618531200000 | 325.3248 |
1618790400000 | 326.4086 |
1618876800000 | 322.5535 |
1618963200000 | 322.9515 |
1619049600000 | 323.2003 |
1619136000000 | 322.7509 |
1619395200000 | 324.5167 |
1619481600000 | 324.2457 |
1619568000000 | 325.1515 |
1619654400000 | 325.6305 |
1619740800000 | 325.7918 |
1620000000000 | 327.0858 |
1620086400000 | 326.4721 |
1620172800000 | 329.7638 |
1620259200000 | 331.0641 |
1620345600000 | 332.0674 |
1620604800000 | 334.6425 |
1620691200000 | 330.8814 |
1620777600000 | 331.3903 |
1620864000000 | 331.1459 |
1620950400000 | 334.5751 |
1621209600000 | 335.4428 |
1621296000000 | 334.7461 |
1621382400000 | 331.3034 |
1621468800000 | 332.559 |
1621555200000 | 333.752 |
1621814400000 | 333.9316 |
1621900800000 | 332.389 |
1621987200000 | 332.8577 |
1622073600000 | 333.0951 |
1622160000000 | 334.3488 |
1622419200000 | 332.526 |
1622505600000 | 334.6601 |
1622592000000 | 335.8732 |
1622678400000 | 336.5514 |
1622764800000 | 336.3141 |
1623024000000 | 336.9714 |
1623110400000 | 337.1739 |
1623196800000 | 336.7678 |
1623283200000 | 337.6235 |
1623369600000 | 338.1705 |
1623628800000 | 339.6204 |
1623715200000 | 340.1472 |
1623801600000 | 339.6481 |
1623888000000 | 337.9887 |
1623974400000 | 332.9678 |
1624233600000 | 333.9586 |
1624320000000 | 334.6798 |
1624406400000 | 332.4644 |
1624492800000 | 334.2783 |
1624579200000 | 335.4185 |
1624838400000 | 332.8236 |
1624924800000 | 332.6737 |
1625011200000 | 331.9307 |
1625097600000 | 333.5255 |
1625184000000 | 333.9828 |
1625443200000 | 336.9403 |
1625529600000 | 334.0173 |
1625616000000 | 334.9483 |
1625702400000 | 330.2165 |
1625788800000 | 333.9293 |
1626048000000 | 335.7237 |
1626134400000 | 335.3122 |
1626220800000 | 334.8943 |
1626307200000 | 333.3876 |
1626393600000 | 332.7917 |
1626652800000 | 325.3832 |
1626739200000 | 327.3738 |
1626825600000 | 330.6847 |
1626912000000 | 331.4098 |
1626998400000 | 332.9353 |
1627257600000 | 333.5753 |
1627344000000 | 333.728 |
1627430400000 | 334.299 |
1627516800000 | 334.8324 |
1627603200000 | 332.7443 |
1627862400000 | 333.3032 |
1627948800000 | 334.924 |
1628035200000 | 334.568 |
1628121600000 | 335.4275 |
1628208000000 | 337.4092 |
1628467200000 | 338.0085 |
1628553600000 | 338.9781 |
1628640000000 | 341.1725 |
1628726400000 | 342.3156 |
1628812800000 | 343.4233 |
1629072000000 | 342.5895 |
1629158400000 | 342.3134 |
1629244800000 | 343.315 |
1629331200000 | 339.6186 |
1629417600000 | 339.7952 |
1629676800000 | 341.612 |
1629763200000 | 341.4531 |
1629849600000 | 340.8813 |
1629936000000 | 338.5985 |
1630022400000 | 339.8771 |
1630281600000 | 339.9307 |
1630368000000 | 338.6911 |
1630454400000 | 339.7368 |
1630540800000 | 340.791 |
1630627200000 | 339.8442 |
1630886400000 | 341.0803 |
1630972800000 | 339.3512 |
1631059200000 | 339.1411 |
1631145600000 | 337.9799 |
1631232000000 | 335.359 |
1631491200000 | 339.4124 |
1631577600000 | 337.785 |
1631664000000 | 336.5158 |
1631750400000 | 336.3877 |
1631836800000 | 333.288 |
1632096000000 | 327.8734 |
1632182400000 | 329.555 |
1632268800000 | 333.4588 |
1632355200000 | 336.2113 |
1632441600000 | 335.6243 |
1632700800000 | 339.857 |
1632787200000 | 337.0451 |
1632873600000 | 337.8947 |
1632960000000 | 338.3709 |
1633046400000 | 337.1592 |
1633305600000 | 339.2856 |
1633392000000 | 341.6952 |
1633478400000 | 339.4352 |
1633564800000 | 342.2487 |
1633651200000 | 344.1204 |
1633910400000 | 344.2025 |
1633996800000 | 344.3851 |
1634083200000 | 343.3457 |
1634169600000 | 346.2649 |
1634256000000 | 347.5152 |
1634515200000 | 346.3341 |
1634601600000 | 347.8214 |
1634688000000 | 350.6807 |
1634774400000 | 349.3136 |
1634860800000 | 350.5941 |
1635120000000 | 351.6606 |
1635206400000 | 352.61 |
1635292800000 | 351.7947 |
1635379200000 | 351.2756 |
1635465600000 | 350.8738 |
1635724800000 | 354.5171 |
1635811200000 | 352.8399 |
1635897600000 | 353.8003 |
1635984000000 | 353.8714 |
1636070400000 | 355.8404 |
1636329600000 | 355.2093 |
1636416000000 | 353.9254 |
1636502400000 | 356.4278 |
1636588800000 | 356.9413 |
1636675200000 | 356.5494 |
1636934400000 | 357.7822 |
1637020800000 | 357.2514 |
1637107200000 | 357.5606 |
1637193600000 | 354.8881 |
1637280000000 | 351.6192 |
1637539200000 | 355.3367 |
1637625600000 | 355.7971 |
1637712000000 | 358.1863 |
1637798400000 | 359.9182 |
1637884800000 | 344.4966 |
1638144000000 | 346.1743 |
1638230400000 | 342.6309 |
1638316800000 | 344.0403 |
1638403200000 | 343.063 |
1638489600000 | 343.553 |
1638748800000 | 346.7152 |
1638835200000 | 349.6709 |
1638921600000 | 348.3119 |
1639008000000 | 347.7643 |
1639094400000 | 347.7531 |
1639353600000 | 346.4557 |
1639440000000 | 346.415 |
1639526400000 | 346.5281 |
1639612800000 | 349.6155 |
1639699200000 | 348.474 |
1639958400000 | 345.089 |
1640044800000 | 348.4485 |
1640131200000 | 348.9956 |
1640217600000 | 351.6007 |
1640304000000 | 351.6823 |
1640563200000 | 352.2292 |
1640649600000 | 353.9597 |
1640736000000 | 353.922 |
1640822400000 | 354.0107 |
1640908800000 | 353.6237 |
1641168000000 | 355.2387 |
1641254400000 | 359.5455 |
1641340800000 | 360.2576 |
1641427200000 | 358.77 |
1641513600000 | 360.7376 |
1641772800000 | 361.7925 |
1641859200000 | 363.6044 |
1641945600000 | 364.9143 |
1642032000000 | 366.3157 |
1642118400000 | 366.391 |
1642377600000 | 367.9054 |
1642464000000 | 368.3886 |
1642550400000 | 368.2665 |
1642636800000 | 368.3698 |
1642723200000 | 363.0675 |
1642982400000 | 356.9139 |
1643068800000 | 359.4069 |
1643155200000 | 361.5659 |
1643241600000 | 363.6669 |
1643328000000 | 362.5421 |
1643587200000 | 362.2779 |
1643673600000 | 364.1245 |
1643760000000 | 365.4345 |
1643846400000 | 363.164 |
1643932800000 | 360.6444 |
1644192000000 | 361.9541 |
1644278400000 | 363.7539 |
1644364800000 | 365.257 |
1644451200000 | 364.4932 |
1644537600000 | 364.8086 |
1644796800000 | 361.2808 |
1644883200000 | 361.8735 |
1644969600000 | 363.8807 |
1645056000000 | 362.0963 |
1645142400000 | 360.7011 |
1645401600000 | 357.8254 |
1645488000000 | 356.2924 |
1645574400000 | 356.3657 |
1645660800000 | 346.8897 |
1645747200000 | 354.2342 |
1646006400000 | 352.2863 |
1646092800000 | 349.2048 |
1646179200000 | 351.9649 |
1646265600000 | 350.7799 |
1646352000000 | 347.8569 |
1646611200000 | 346.9026 |
1646697600000 | 346.9004 |
1646784000000 | 350.45 |
1646870400000 | 350.051 |
1646956800000 | 350.913 |
1647216000000 | 351.2233 |
1647302400000 | 351.0455 |
1647388800000 | 353.3987 |
1647475200000 | 354.5476 |
1647561600000 | 354.6104 |
1647820800000 | 355.4785 |
1647907200000 | 356.7677 |
1647993600000 | 354.2884 |
1648080000000 | 354.1427 |
1648166400000 | 355.456 |
1648425600000 | 355.6748 |
1648512000000 | 358.617 |
1648598400000 | 357.531 |
1648684800000 | 355.6772 |
1648771200000 | 357.5881 |
1649030400000 | 357.8562 |
1649116800000 | 358.0839 |
1649203200000 | 357.1119 |
1649289600000 | 355.8701 |
1649376000000 | 360.2145 |
1649635200000 | 358.95 |
1649721600000 | 359.7389 |
1649808000000 | 360.591 |
1649894400000 | 362.7728 |
1650326400000 | 362.26 |
1650412800000 | 364.1198 |
1650499200000 | 364.04 |
1650585600000 | 359.032 |
1650844800000 | 355.5897 |
1650931200000 | 354.3087 |
1651017600000 | 355.7076 |
1651104000000 | 358.577 |
1651190400000 | 357.7608 |
1651449600000 | 355.2097 |
1651536000000 | 358.4803 |
1651622400000 | 358.7469 |
1651708800000 | 356.1958 |
1651795200000 | 354.4605 |
1652054400000 | 349.096 |
1652140800000 | 349.4965 |
1652227200000 | 352.9443 |
1652313600000 | 351.7454 |
1652400000000 | 355.1258 |
1652659200000 | 356.8155 |
1652745600000 | 359.4848 |
1652832000000 | 358.2558 |
1652918400000 | 355.9652 |
1653004800000 | 357.4493 |
1653264000000 | 359.8124 |
1653350400000 | 358.701 |
1653436800000 | 361.1683 |
1653523200000 | 361.6696 |
1653609600000 | 363.1218 |
1653868800000 | 363.4112 |
1653955200000 | 362.0656 |
1654041600000 | 361.1293 |
1654128000000 | 361.2918 |
1654214400000 | 361.0293 |
1654473600000 | 363.0839 |
1654560000000 | 363.2679 |
1654646400000 | 361.4004 |
1654732800000 | 358.5761 |
1654819200000 | 352.064 |
1655078400000 | 347.0843 |
1655164800000 | 344.2577 |
1655251200000 | 346.8378 |
1655337600000 | 341.4554 |
1655424000000 | 339.9812 |
1655683200000 | 341.6906 |
1655769600000 | 342.2358 |
1655856000000 | 339.9651 |
1655942400000 | 338.6047 |
1656028800000 | 340.8197 |
1656288000000 | 341.1614 |
1656374400000 | 343.1758 |
1656460800000 | 341.4058 |
1656547200000 | 338.3655 |
1656633600000 | 339.8877 |
1656892800000 | 340.1153 |
1656979200000 | 336.6016 |
1657065600000 | 337.589 |
1657152000000 | 341.5029 |
1657238400000 | 342.8698 |
1657497600000 | 342.014 |
1657584000000 | 343.0382 |
1657670400000 | 340.8428 |
1657756800000 | 336.9092 |
1657843200000 | 338.176 |
1658102400000 | 339.9073 |
1658188800000 | 342.7115 |
1658275200000 | 342.052 |
1658361600000 | 341.1626 |
1658448000000 | 341.2677 |
1658707200000 | 342.5032 |
1658793600000 | 342.2627 |
1658880000000 | 343.0777 |
1658966400000 | 344.7068 |
1659052800000 | 347.0039 |
1659312000000 | 346.311 |
1659398400000 | 345.2494 |
1659484800000 | 346.0269 |
1659571200000 | 345.5261 |
1659657600000 | 346.5903 |
1659916800000 | 347.6479 |
1660003200000 | 347.5676 |
1660089600000 | 349.1099 |
1660176000000 | 350.2763 |
1660262400000 | 352.3626 |
1660521600000 | 352.269 |
1660608000000 | 353.9661 |
1660694400000 | 351.6058 |
1660780800000 | 351.9491 |
1660867200000 | 349.9284 |
1661126400000 | 347.8378 |
1661212800000 | 347.1202 |
1661299200000 | 345.4894 |
1661385600000 | 347.3534 |
1661472000000 | 343.5457 |
1661731200000 | 342.4639 |
1661817600000 | 340.8435 |
1661904000000 | 337.5776 |
1661990400000 | 335.4286 |
1662076800000 | 338.3676 |
1662336000000 | 337.205 |
1662422400000 | 336.6044 |
1662508800000 | 336.2466 |
1662595200000 | 337.284 |
1662681600000 | 340.807 |
1662940800000 | 344.7006 |
1663027200000 | 341.6221 |
1663113600000 | 339.5357 |
1663200000000 | 338.8529 |
1663286400000 | 336.2003 |
1663545600000 | 336.775 |
1663632000000 | 333.0125 |
1663718400000 | 333.3703 |
1663804800000 | 331.9343 |
1663891200000 | 326.0007 |
1664150400000 | 323.5376 |
1664236800000 | 321.361 |
1664323200000 | 322.1187 |
1664409600000 | 318.3284 |
1664496000000 | 318.9434 |
1664755200000 | 322.9917 |
1664841600000 | 326.5966 |
1664928000000 | 324.6058 |
1665014400000 | 321.9742 |
1665100800000 | 320.7512 |
1665360000000 | 320.6633 |
1665446400000 | 318.6663 |
1665532800000 | 317.7027 |
1665619200000 | 320.0182 |
1665705600000 | 320.853 |
1665964800000 | 323.6451 |
1666051200000 | 324.5254 |
1666137600000 | 324.4169 |
1666224000000 | 324.2884 |
1666310400000 | 323.6441 |
1666569600000 | 324.8375 |
1666656000000 | 326.6218 |
1666742400000 | 327.7829 |
1666828800000 | 329.9636 |
1666915200000 | 330.1049 |
1667174400000 | 331.5424 |
1667260800000 | 333.3934 |
1667347200000 | 332.8159 |
1667433600000 | 331.5637 |
1667520000000 | 336.3923 |
1667779200000 | 336.0424 |
1667865600000 | 337.8003 |
1667952000000 | 336.8805 |
1668038400000 | 341.4794 |
1668124800000 | 343.0131 |
1668384000000 | 343.286 |
1668470400000 | 342.9002 |
1668556800000 | 340.9871 |
1668643200000 | 339.8016 |
1668729600000 | 341.9061 |
1668988800000 | 341.3566 |
1669075200000 | 343.4044 |
1669161600000 | 343.7029 |
1669248000000 | 345.2316 |
1669334400000 | 345.4978 |
1669593600000 | 343.0229 |
1669680000000 | 344.1783 |
1669766400000 | 345.9155 |
1669852800000 | 345.8601 |
1669939200000 | 344.8649 |
1670198400000 | 343.9857 |
1670284800000 | 341.991 |
1670371200000 | 341.1664 |
1670457600000 | 339.5841 |
1670544000000 | 341.141 |
1670803200000 | 340.2566 |
1670889600000 | 342.3279 |
1670976000000 | 341.3577 |
1671062400000 | 334.9554 |
1671148800000 | 332.3875 |
1671408000000 | 332.3475 |
1671494400000 | 331.8466 |
1671580800000 | 335.9269 |
1671667200000 | 334.8008 |
1671753600000 | 336.0337 |
1672099200000 | 336.413 |
1672185600000 | 335.4097 |
1672272000000 | 336.6498 |
1672358400000 | 334.5504 |
1672617600000 | 337.1091 |
1672704000000 | 339.7015 |
1672790400000 | 343.9494 |
1672876800000 | 344.4095 |
1672963200000 | 346.4665 |
1673222400000 | 346.9998 |
1673308800000 | 346.4098 |
1673395200000 | 347.0301 |
1673481600000 | 349.7994 |
1673568000000 | 349.7343 |
1673827200000 | 351.0828 |
1673913600000 | 350.9844 |
1674000000000 | 350.3583 |
1674086400000 | 347.7024 |
1674172800000 | 349.5006 |
1674432000000 | 351.0494 |
1674518400000 | 351.1098 |
1674604800000 | 350.1655 |
1674691200000 | 352.4713 |
1674777600000 | 354.1372 |
1675036800000 | 352.7952 |
1675123200000 | 352.202 |
1675209600000 | 352.5193 |
1675296000000 | 355.2203 |
1675382400000 | 353.708 |
1675641600000 | 351.42 |
1675728000000 | 353.092 |
1675814400000 | 354.4029 |
1675900800000 | 355.1295 |
1675987200000 | 355.2862 |
1676246400000 | 354.4917 |
1676332800000 | 355.5559 |
1676419200000 | 355.5772 |
1676505600000 | 357.7538 |
1676592000000 | 356.8014 |
1676851200000 | 357.4445 |
1676937600000 | 355.1074 |
1677024000000 | 353.7761 |
1677110400000 | 353.725 |
1677196800000 | 351.9984 |
1677456000000 | 353.8583 |
1677542400000 | 353.4115 |
1677628800000 | 351.4202 |
1677715200000 | 352.6673 |
1677801600000 | 356.1723 |
1678060800000 | 356.1094 |
1678147200000 | 352.8419 |
1678233600000 | 353.2256 |
1678320000000 | 350.3789 |
1678406400000 | 344.1477 |
1678665600000 | 338.3042 |
1678752000000 | 340.4365 |
1678838400000 | 333.5705 |
1678924800000 | 334.1111 |
1679011200000 | 331.7024 |
1679270400000 | 332.8774 |
1679356800000 | 334.7139 |
1679443200000 | 333.8216 |
1679529600000 | 332.1403 |
1679616000000 | 329.9301 |
1679875200000 | 331.8527 |
1679961600000 | 331.594 |
1680048000000 | 334.3106 |
1680134400000 | 336.5932 |
1680220800000 | 338.0269 |
1680480000000 | 339.3985 |
1680566400000 | 338.5488 |
1680652800000 | 338.5624 |
1680739200000 | 339.9178 |
1681171200000 | 342.712 |
1681257600000 | 343.099 |
1681344000000 | 342.8373 |
1681430400000 | 343.6933 |
1681689600000 | 344.8385 |
1681776000000 | 345.6296 |
1681862400000 | 345.3 |
1681948800000 | 343.6539 |
1682035200000 | 342.463 |
1682294400000 | 342.3435 |
1682380800000 | 340.2937 |
1682467200000 | 340.6785 |
1682553600000 | 342.8404 |
1682640000000 | 345.1307 |
1682899200000 | 345.9422 |
1682985600000 | 340.7305 |
1683072000000 | 340.7355 |
1683158400000 | 339.625 |
1683244800000 | 344.8257 |
1683504000000 | 345.5019 |
1683590400000 | 344.4489 |
1683676800000 | 344.0193 |
1683763200000 | 342.9919 |
1683849600000 | 343.3934 |
1684108800000 | 345.6541 |
1684195200000 | 343.3003 |
1684281600000 | 343.2509 |
1684368000000 | 343.7979 |
1684454400000 | 344.8874 |
1684713600000 | 344.9492 |
1684800000000 | 345.7525 |
1684886400000 | 341.4332 |
1684972800000 | 338.9398 |
1685059200000 | 340.7993 |
1685318400000 | 341.3515 |
1685404800000 | 338.7651 |
1685491200000 | 335.2971 |
1685577600000 | 336.6346 |
1685664000000 | 343.1989 |
1685923200000 | 342.9519 |
1686009600000 | 344.0633 |
1686096000000 | 344.189 |
1686182400000 | 343.5997 |
1686268800000 | 344.1161 |
1686528000000 | 343.3927 |
1686614400000 | 343.7216 |
1686700800000 | 343.9046 |
1686787200000 | 343.6065 |
1686873600000 | 344.3204 |
1687132800000 | 343.2728 |
1687219200000 | 341.0734 |
1687305600000 | 339.7138 |
1687392000000 | 336.5873 |
1687478400000 | 334.6368 |
1687737600000 | 336.1176 |
1687824000000 | 337.5569 |
1687910400000 | 338.5099 |
1687996800000 | 340.3487 |
1688083200000 | 342.4482 |
1688342400000 | 344.85 |
1688428800000 | 345.95 |
1688515200000 | 343.46 |
1688601600000 | 336.95 |
1688688000000 | 337.38 |
1688947200000 | 336.63 |
1689033600000 | 339.5299 |
1689120000000 | 342.94 |
1689206400000 | 345.33 |
1689292800000 | 343.05 |
1689552000000 | 342.55 |
1689638400000 | 343.91 |
1689724800000 | 345.33 |
1689811200000 | 346.9 |
1689897600000 | 346.5 |
1690156800000 | 348.61 |
1690243200000 | 349.79 |
1690329600000 | 348.74 |
1690416000000 | 351.73 |
1690502400000 | 350.1 |
1690761600000 | 350.69 |
1690848000000 | 347.58 |
1690934400000 | 343.4 |
1691020800000 | 342.66 |
1691107200000 | 343.65 |
1691366400000 | 343.68 |
1691452800000 | 341.2 |
1691539200000 | 342.18 |
1691625600000 | 344.19 |
1691712000000 | 342.62 |
1691971200000 | 342.2 |
1692057600000 | 338.64 |
1692144000000 | 337.81 |
1692230400000 | 337.13 |
1692316800000 | 336.04 |
1692576000000 | 335.47 |
1692662400000 | 337.2799 |
1692748800000 | 338.3 |
1692835200000 | 337.65 |
1692921600000 | 337.2799 |
1693180800000 | 339.46 |
1693267200000 | 343.64 |
1693353600000 | 344.3 |
1693440000000 | 344.47 |
1693526400000 | 345.01 |
1693785600000 | 345.19 |
1693872000000 | 344.13 |
1693958400000 | 341.99 |
1694044800000 | 340.66 |
1694131200000 | 341.14 |
1694390400000 | 343.79 |
1694476800000 | 345.29 |
1694563200000 | 345.5 |
1694649600000 | 351.16 |
1694736000000 | 352.12 |
1694995200000 | 349.66 |
1695081600000 | 350.67 |
1695168000000 | 352.64 |
1695254400000 | 349.04 |
1695340800000 | 348.01 |
1695600000000 | 347.18 |
1695686400000 | 345.33 |
1695772800000 | 342.41 |
1695859200000 | 342.9 |
1695945600000 | 343.92 |
1696204800000 | 340.62 |
1696291200000 | 335.22 |
1696377600000 | 334.57 |
1696464000000 | 336.12 |
1696550400000 | 338.25 |
1696809600000 | 339.06 |
1696896000000 | 343.25 |
1696982400000 | 344.66 |
1697068800000 | 344.43 |
1697155200000 | 342.92 |
1697414400000 | 344.3 |
1697500800000 | 343.64 |
1697587200000 | 340.85 |
1697673600000 | 337.19 |
1697760000000 | 332.62 |
1698019200000 | 330.9 |
1698105600000 | 332.42 |
1698192000000 | 331.7799 |
1698278400000 | 332.08 |
1698364800000 | 331.21 |
1698624000000 | 331.95 |
1698710400000 | 333.31 |
1698796800000 | 335.44 |
1698883200000 | 340.4 |
1698969600000 | 343.2799 |
1699228800000 | 342.64 |
1699315200000 | 340.87 |
1699401600000 | 339.32 |
1699488000000 | 341.25 |
1699574400000 | 339.6 |
1699833600000 | 340.77 |
1699920000000 | 344.06 |
1700006400000 | 346.13 |
1700092800000 | 343.88 |
1700179200000 | 346.82 |
1700438400000 | 347.08 |
1700524800000 | 346.26 |
1700611200000 | 346.39 |
1700697600000 | 346.94 |
1700784000000 | 348.17 |
1701043200000 | 347.54 |
1701129600000 | 347.37 |
1701216000000 | 348.92 |
1701302400000 | 352.51 |
1701388800000 | 356.42 |
1701648000000 | 356.43 |
1701734400000 | 355.89 |
1701820800000 | 358.35 |
1701907200000 | 358.92 |
1701993600000 | 360.49 |
1702252800000 | 361.19 |
1702339200000 | 359.54 |
1702425600000 | 360.1 |
1702512000000 | 364.04 |
1702598400000 | 365.17 |
1702857600000 | 364.52 |
1702944000000 | 365.99 |
1703030400000 | 366.77 |
1703116800000 | 366.7 |
1703203200000 | 368.37 |
1703635200000 | 369.21 |
1703721600000 | 368.86 |
1703808000000 | 369.32 |
1704153600000 | 372.12 |
1704240000000 | 369.65 |
1704326400000 | 371.27 |
1704412800000 | 372.52 |
1704672000000 | 372.19 |
1704758400000 | 371.05 |
1704844800000 | 367.98 |
1704931200000 | 365.62 |
1705017600000 | 367.35 |
1705276800000 | 366.54 |
1705363200000 | 364.1 |
1705449600000 | 359.11 |
1705536000000 | 358.96 |
1705622400000 | 358.67 |
1705881600000 | 359.49 |
1705968000000 | 360.96 |
1706054400000 | 362.21 |
1706140800000 | 363.88 |
1706227200000 | 365.55 |
1706486400000 | 366.5299 |
1706572800000 | 366.23 |
1706745600000 | 362.71 |
1706832000000 | 362.25 |
1707091200000 | 358.98 |
1707177600000 | 359.57 |
1707264000000 | 357.82 |
1707350400000 | 355.66 |
1707436800000 | 353.56 |
1707696000000 | 357.37 |
1707782400000 | 353.79 |
1707868800000 | 355.0899 |
1707955200000 | 359.65 |
1708041600000 | 360.62 |
1708300800000 | 361.54 |
1708387200000 | 361.12 |
1708473600000 | 361.96 |
1708560000000 | 363.21 |
1708646400000 | 364.96 |
1708905600000 | 361.9 |
1708992000000 | 363.64 |
1709078400000 | 363.14 |
1709164800000 | 364.97 |
1709251200000 | 365.46 |
1709510400000 | 363.62 |
1709596800000 | 364.8399 |
1709683200000 | 366.96 |
1709769600000 | 369.62 |
1709856000000 | 371.04 |
1710115200000 | 370.0899 |
1710201600000 | 371.3399 |
1710288000000 | 372.33 |
1710374400000 | 371.32 |
1710460800000 | 371.97 |
1710720000000 | 370.77 |
1710806400000 | 372.07 |
1710892800000 | 373.89 |
1710979200000 | 378.16 |
1711065600000 | 378.37 |
1711324800000 | 378.45 |
1711411200000 | 379.42 |
1711497600000 | 383.68 |
1711584000000 | 385.83 |
1712016000000 | 383.29 |
1712102400000 | 384.0899 |
1712188800000 | 385.4 |
1712275200000 | 381.57 |
1712534400000 | 383.86 |
1712620800000 | 384.49 |
1712707200000 | 382.22 |
1712793600000 | 380.0899 |
1712880000000 | 381.74 |
1713139200000 | 380.25 |
1713225600000 | 371.54 |
1713312000000 | 373.41 |
1713398400000 | 376.2799 |
1713484800000 | 377.04 |
1713744000000 | 380.6 |
1713830400000 | 383.23 |
1713916800000 | 382.26 |
1714003200000 | 380.95 |
1714089600000 | 383.72 |
1714348800000 | 386.7 |
1714435200000 | 383.11 |
1714521600000 | 383.63 |
1714608000000 | 385.35 |
1714694400000 | 386.27 |
1714953600000 | 389.2 |
1715040000000 | 392.5 |
1715126400000 | 393.56 |
1715212800000 | 395.17 |
1715299200000 | 397.98 |
1715558400000 | 397.87 |
1715644800000 | 399.36 |
1715731200000 | 400.89 |
1715817600000 | 402.41 |
1715904000000 | 402.7 |
1716163200000 | 402.97 |
1716249600000 | 401.32 |
1716336000000 | 398.68 |
1716422400000 | 393.33 |
1716508800000 | 393.27 |
1716768000000 | 395.2 |
1716854400000 | 394.96 |
1716940800000 | 388.49 |
1717027200000 | 392.24 |
1717113600000 | 395.23 |
1717372800000 | 396.96 |
1717459200000 | 394.43 |
1717545600000 | 394.02 |
1717632000000 | 394.48 |
1717718400000 | 392.93 |
1717977600000 | 392.43 |
1718064000000 | 386.81 |
1718150400000 | 388.56 |
1718236800000 | 384.21 |
1718323200000 | 381.26 |
1718582400000 | 379.98 |
1718668800000 | 382.49 |
1718755200000 | 382.36 |
1718841600000 | 385.75 |
1718928000000 | 383.9 |
1719187200000 | 386.47 |
1719273600000 | 385.23 |
1719360000000 | 382.88 |
1719446400000 | 382.47 |
1719532800000 | 382.37 |
1719792000000 | 384.71 |
1719878400000 | 383.62 |
1719964800000 | 386.86 |
1720051200000 | 389.4 |
1720137600000 | 388.37 |
1720396800000 | 387.0899 |
1720483200000 | 385.62 |
1720569600000 | 388.97 |
1720656000000 | 392.62 |
1720742400000 | 394.47 |
1721001600000 | 392.05 |
1721088000000 | 392.64 |
1721174400000 | 394.33 |
1721260800000 | 397.43 |
1721347200000 | 393.99 |
1721606400000 | 396.66 |
1721692800000 | 396.05 |
1721779200000 | 394.32 |
1721865600000 | 393.42 |
1721952000000 | 396.0899 |
1722211200000 | 397.73 |
1722297600000 | 398.33 |
1722384000000 | 398.39 |
1722470400000 | 394.7 |
1722556800000 | 385.49 |
1722816000000 | 373.51 |
1722902400000 | 375.3 |
1722988800000 | 379.17 |
1723075200000 | 379.32 |
1723161600000 | 380.18 |
iSTOXX Global ESG Select 50 Risk Control 10% RV | iSTOXX Global ESG Select 50 | |
---|---|---|
2017 | 10.316130670642 | 3.8392098311674 |
2018 | -5.1758801598097 | -5.3976385798631 |
2019 | 7.300840986128 | 24.633865762334 |
2020 | -5.7938668065292 | -4.8547651861725 |
2021 | 16.802426144161 | 30.997626536714 |
2022 | -5.4970912177 | -4.6584637725611 |
2023 | 10.386638616682 | 15.146762687115 |
2024 | 14.11701293881 | 13.694397948449 |
Methodology
The 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.