Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Ageing Population
Index Description
The STOXX Global Thematic indices are comprised of companies from selected markets exposed to a defined set of themes: Ageing Population, Automation & Robotics, Digitalisation, Breakthrough Healthcare. These companies operate in business areas that actively participate in social, economic and environmental changes and drive long-term structural trends. To be eligible, companies must derive 50% or more of their revenues from businesses that fall under respective themes. FactSet Revere data is used for a granular breakdown of the revenue sources of the companies in the screening process. This in turn allows enhanced precision in the thematic investment approach and in the selection of companies with substantial exposure to the targeted themes. STOXX Global Thematic indices are also taking ESG considerations into account. Companies that are non-compliant with the Global Standards Screening (GSS), involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
Key facts
- Index allows targeted investment in Ageing Population - a long-term structural trend
- Based on FactSet Revere data for a detailed revenue breakdown
- Inclusion of size and liquidity filters to ensure replicability of the index
- Leveraging sustainability data from leading provider (Sustainalytics) to avoid exposure to companies engaged in controversial activities
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Ageing Population | N/A | 10.5 | 0.0 | 0.0 | 0.1 | 0.0 | 0.8 | 0.0 | 17.0 |
STOXX Global Total Market | 93,705.7 | 80,206.9 | 6.5 | 0.6 | 3,163.8 | 0.0 | 3.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 47.8 |
---|---|
Insurance | 27.5 |
Financial Services | 13.8 |
Travel and Leisure | 3.2 |
Consumer Products and Services | 3.0 |
Personal Care, Drug and Grocery Stores | 1.5 |
Real Estate | 1.2 |
Banks | 1.1 |
Retail | 0.6 |
Industrial Goods and Services | 0.2 |
Country weighting
USA | 54.6 |
---|---|
Japan | 6.5 |
UK | 5.5 |
Switzerland | 4.0 |
Australia | 3.7 |
Canada | 2.5 |
France | 2.1 |
Germany | 2.0 |
Hong Kong | 2.0 |
Brazil | 1.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Ageing Population | 0.0 | 11.3 | 24.1 | 2.7 | 26.8 | N/A | N/A | 24.5 | 0.9 | 4.9 |
STOXX Global Total Market | 0.4 | 15.5 | 27.0 | 17.8 | 58.7 | N/A | N/A | 27.4 | 5.7 | 9.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Ageing Population | N/A | N/A | 11.3 | 13.9 | 17.9 | N/A | N/A | 1.8 | -0.1 | 0.2 |
STOXX Global Total Market | N/A | N/A | 10.7 | 13.5 | 16.8 | N/A | N/A | 2.1 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Ageing Population | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 5.8 | 6.5 | 6.7 | 6.4 | 6.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Ageing Population | 1.1 | 0.8 | 0.9 | 0.9 | 1.0 | -0.8 | -0.7 | -0.4 | -0.7 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
THEME INDICES
STOXX Global Ageing Population
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Ageing Population | 0.0 | 21.1 | 16.3 | 16.3 | 2.2 | 2.0 | 1.3 | 11.2 |
STOXX Global Total Market | -0.7 | 19.9 | 20.1 | 20.1 | 3.0 | 1.9 | 1.8 | 17.1 |
Performance and annual returns
STOXX Global Ageing Population | |
---|---|
1308528000000 | 1000 |
1308614400000 | 1010.6 |
1308700800000 | 1005.21 |
1308787200000 | 1013.34 |
1308873600000 | 1008.1 |
1309132800000 | 1001.92 |
1309219200000 | 1007.24 |
1309305600000 | 1016.85 |
1309392000000 | 1022.46 |
1309478400000 | 1036.28 |
1309737600000 | 1038.6 |
1309824000000 | 1040.15 |
1309910400000 | 1049.2 |
1309996800000 | 1053.46 |
1310083200000 | 1055.91 |
1310342400000 | 1050.67 |
1310428800000 | 1042.6 |
1310515200000 | 1039.33 |
1310601600000 | 1031.45 |
1310688000000 | 1032.78 |
1310947200000 | 1024.54 |
1311033600000 | 1028.17 |
1311120000000 | 1033.36 |
1311206400000 | 1035.11 |
1311292800000 | 1040.69 |
1311552000000 | 1032.7 |
1311638400000 | 1024.74 |
1311724800000 | 1011.42 |
1311811200000 | 1013.49 |
1311897600000 | 1006.77 |
1312156800000 | 1006.96 |
1312243200000 | 981.45 |
1312329600000 | 968.58 |
1312416000000 | 934.63 |
1312502400000 | 912.38 |
1312761600000 | 855.21 |
1312848000000 | 874.32 |
1312934400000 | 854.75 |
1313020800000 | 879.29 |
1313107200000 | 890.01 |
1313366400000 | 899.16 |
1313452800000 | 897.18 |
1313539200000 | 896.23 |
1313625600000 | 867.3 |
1313712000000 | 848.73 |
1313971200000 | 847.35 |
1314057600000 | 867.33 |
1314144000000 | 873.67 |
1314230400000 | 864.77 |
1314316800000 | 871.16 |
1314576000000 | 886.62 |
1314662400000 | 898.01 |
1314748800000 | 913.59 |
1314835200000 | 914.07 |
1314921600000 | 895.9 |
1315180800000 | 884.89 |
1315267200000 | 880.49 |
1315353600000 | 907.55 |
1315440000000 | 903.61 |
1315526400000 | 896.67 |
1315785600000 | 892.56 |
1315872000000 | 894.37 |
1315958400000 | 895.63 |
1316044800000 | 901.75 |
1316131200000 | 913.65 |
1316390400000 | 904.11 |
1316476800000 | 900.38 |
1316563200000 | 882.62 |
1316649600000 | 861.65 |
1316736000000 | 859.19 |
1316995200000 | 869 |
1317081600000 | 884.85 |
1317168000000 | 873.78 |
1317254400000 | 880.28 |
1317340800000 | 876.48 |
1317600000000 | 854.72 |
1317686400000 | 856.04 |
1317772800000 | 867.02 |
1317859200000 | 885.96 |
1317945600000 | 881.01 |
1318204800000 | 892.7 |
1318291200000 | 897.07 |
1318377600000 | 901.2 |
1318464000000 | 904.6 |
1318550400000 | 903.24 |
1318809600000 | 897.77 |
1318896000000 | 905.02 |
1318982400000 | 898.99 |
1319068800000 | 897.55 |
1319155200000 | 906.34 |
1319414400000 | 927.19 |
1319500800000 | 912.26 |
1319587200000 | 923.56 |
1319673600000 | 939.01 |
1319760000000 | 938.87 |
1320019200000 | 931.03 |
1320105600000 | 913.04 |
1320192000000 | 913.6 |
1320278400000 | 925.22 |
1320364800000 | 924.23 |
1320624000000 | 924.31 |
1320710400000 | 926.74 |
1320796800000 | 916.05 |
1320883200000 | 910.9 |
1320969600000 | 922.09 |
1321228800000 | 924.71 |
1321315200000 | 927.98 |
1321401600000 | 913.2 |
1321488000000 | 902.53 |
1321574400000 | 896.34 |
1321833600000 | 883.33 |
1321920000000 | 877.35 |
1322006400000 | 866.18 |
1322092800000 | 867.26 |
1322179200000 | 866.4 |
1322438400000 | 891.24 |
1322524800000 | 896.56 |
1322611200000 | 919.11 |
1322697600000 | 922.35 |
1322784000000 | 926.99 |
1323043200000 | 936.69 |
1323129600000 | 935.88 |
1323216000000 | 938.75 |
1323302400000 | 924.27 |
1323388800000 | 927.61 |
1323648000000 | 924.8 |
1323734400000 | 922.55 |
1323820800000 | 917.04 |
1323907200000 | 919.53 |
1323993600000 | 921.42 |
1324252800000 | 910.86 |
1324339200000 | 927.36 |
1324425600000 | 942.27 |
1324512000000 | 948.35 |
1324598400000 | 957.58 |
1324944000000 | 957.71 |
1325030400000 | 953.34 |
1325116800000 | 963.29 |
1325203200000 | 961.84 |
1325462400000 | 963.19 |
1325548800000 | 972.11 |
1325635200000 | 976.44 |
1325721600000 | 983.16 |
1325808000000 | 985.74 |
1326067200000 | 983.63 |
1326153600000 | 995.47 |
1326240000000 | 1007.02 |
1326326400000 | 1001.3 |
1326412800000 | 1007.15 |
1326672000000 | 1006.05 |
1326758400000 | 1008.88 |
1326844800000 | 1011.44 |
1326931200000 | 1016.99 |
1327017600000 | 1019.08 |
1327276800000 | 1015.85 |
1327363200000 | 1021.04 |
1327449600000 | 1025.79 |
1327536000000 | 1014.02 |
1327622400000 | 1017.48 |
1327881600000 | 1012.55 |
1327968000000 | 1019.8 |
1328054400000 | 1030.05 |
1328140800000 | 1037.14 |
1328227200000 | 1052.64 |
1328486400000 | 1055.6 |
1328572800000 | 1044.39 |
1328659200000 | 1045.86 |
1328745600000 | 1040.6 |
1328832000000 | 1039.12 |
1329091200000 | 1047.65 |
1329177600000 | 1046.02 |
1329264000000 | 1054.64 |
1329350400000 | 1057.52 |
1329436800000 | 1050.07 |
1329696000000 | 1046.48 |
1329782400000 | 1042.47 |
1329868800000 | 1041.83 |
1329955200000 | 1043.33 |
1330041600000 | 1036.27 |
1330300800000 | 1038.13 |
1330387200000 | 1040.65 |
1330473600000 | 1042.82 |
1330560000000 | 1048.68 |
1330646400000 | 1056.73 |
1330905600000 | 1049.89 |
1330992000000 | 1036.72 |
1331078400000 | 1039.5 |
1331164800000 | 1041.64 |
1331251200000 | 1056.54 |
1331510400000 | 1050.77 |
1331596800000 | 1070.98 |
1331683200000 | 1079.6 |
1331769600000 | 1086.4 |
1331856000000 | 1082.79 |
1332115200000 | 1079.05 |
1332201600000 | 1073.52 |
1332288000000 | 1074.71 |
1332374400000 | 1068.3 |
1332460800000 | 1067.92 |
1332720000000 | 1076.05 |
1332806400000 | 1075.13 |
1332892800000 | 1070.54 |
1332979200000 | 1063.19 |
1333065600000 | 1065.31 |
1333324800000 | 1075.36 |
1333411200000 | 1073.04 |
1333497600000 | 1070.97 |
1333584000000 | 1073.76 |
1334016000000 | 1043.05 |
1334102400000 | 1047.15 |
1334188800000 | 1057.72 |
1334275200000 | 1054.69 |
1334534400000 | 1052.78 |
1334620800000 | 1062.76 |
1334707200000 | 1063.31 |
1334793600000 | 1062.41 |
1334880000000 | 1061.55 |
1335139200000 | 1053.43 |
1335225600000 | 1050.69 |
1335312000000 | 1065.48 |
1335398400000 | 1067.63 |
1335484800000 | 1074.02 |
1335744000000 | 1072.57 |
1335830400000 | 1072.97 |
1335916800000 | 1079.67 |
1336003200000 | 1071.58 |
1336089600000 | 1059.91 |
1336348800000 | 1058.8 |
1336435200000 | 1056.61 |
1336521600000 | 1051.82 |
1336608000000 | 1055.43 |
1336694400000 | 1055.88 |
1336953600000 | 1050.02 |
1337040000000 | 1046.72 |
1337126400000 | 1040.27 |
1337212800000 | 1027.98 |
1337299200000 | 1011 |
1337558400000 | 1021.25 |
1337644800000 | 1029.89 |
1337731200000 | 1032.72 |
1337817600000 | 1039.26 |
1337904000000 | 1044.58 |
1338163200000 | 1043.34 |
1338249600000 | 1051.68 |
1338336000000 | 1044.89 |
1338422400000 | 1047.97 |
1338508800000 | 1024.16 |
1338768000000 | 1007.51 |
1338854400000 | 1019.97 |
1338940800000 | 1038.55 |
1339027200000 | 1037.15 |
1339113600000 | 1044.91 |
1339372800000 | 1036.44 |
1339459200000 | 1044.61 |
1339545600000 | 1032.8 |
1339632000000 | 1039.42 |
1339718400000 | 1049.72 |
1339977600000 | 1058.14 |
1340064000000 | 1063.13 |
1340150400000 | 1069.31 |
1340236800000 | 1064.86 |
1340323200000 | 1070 |
1340582400000 | 1057.1 |
1340668800000 | 1061.63 |
1340755200000 | 1074.68 |
1340841600000 | 1079.85 |
1340928000000 | 1090.66 |
1341187200000 | 1108.43 |
1341273600000 | 1114.79 |
1341360000000 | 1122.34 |
1341446400000 | 1128.45 |
1341532800000 | 1125.67 |
1341792000000 | 1121.7 |
1341878400000 | 1120.52 |
1341964800000 | 1120.58 |
1342051200000 | 1115.5 |
1342137600000 | 1124.43 |
1342396800000 | 1127.53 |
1342483200000 | 1134.93 |
1342569600000 | 1134.17 |
1342656000000 | 1139.84 |
1342742400000 | 1133.21 |
1343001600000 | 1111.85 |
1343088000000 | 1105.92 |
1343174400000 | 1102.94 |
1343260800000 | 1104.69 |
1343347200000 | 1118.2 |
1343606400000 | 1133.78 |
1343692800000 | 1125.38 |
1343779200000 | 1121.96 |
1343865600000 | 1121.95 |
1343952000000 | 1124.44 |
1344211200000 | 1126.76 |
1344297600000 | 1133.91 |
1344384000000 | 1138.68 |
1344470400000 | 1146.87 |
1344556800000 | 1146.41 |
1344816000000 | 1142 |
1344902400000 | 1148.46 |
1344988800000 | 1155.34 |
1345075200000 | 1154.36 |
1345161600000 | 1161.55 |
1345420800000 | 1157.88 |
1345507200000 | 1153.71 |
1345593600000 | 1150.93 |
1345680000000 | 1140.31 |
1345766400000 | 1143.69 |
1346025600000 | 1144.99 |
1346112000000 | 1139.85 |
1346198400000 | 1145.89 |
1346284800000 | 1142.14 |
1346371200000 | 1138.18 |
1346630400000 | 1141.66 |
1346716800000 | 1146.6 |
1346803200000 | 1142.52 |
1346889600000 | 1159.03 |
1346976000000 | 1157.76 |
1347235200000 | 1153.88 |
1347321600000 | 1153.74 |
1347408000000 | 1156.29 |
1347494400000 | 1163.04 |
1347580800000 | 1160.71 |
1347840000000 | 1157.86 |
1347926400000 | 1158.16 |
1348012800000 | 1158.62 |
1348099200000 | 1160.59 |
1348185600000 | 1162.98 |
1348444800000 | 1168.83 |
1348531200000 | 1162.2 |
1348617600000 | 1158.98 |
1348704000000 | 1168.64 |
1348790400000 | 1165.23 |
1349049600000 | 1166.32 |
1349136000000 | 1166.69 |
1349222400000 | 1169.83 |
1349308800000 | 1170.77 |
1349395200000 | 1171.42 |
1349654400000 | 1170.08 |
1349740800000 | 1166.51 |
1349827200000 | 1158.84 |
1349913600000 | 1160.67 |
1350000000000 | 1159.05 |
1350259200000 | 1165.41 |
1350345600000 | 1170.06 |
1350432000000 | 1171.1 |
1350518400000 | 1170.53 |
1350604800000 | 1160.82 |
1350864000000 | 1158.36 |
1350950400000 | 1153.46 |
1351036800000 | 1152.4 |
1351123200000 | 1161.16 |
1351209600000 | 1157.57 |
1351468800000 | 1155.8 |
1351555200000 | 1154.01 |
1351641600000 | 1155.71 |
1351728000000 | 1169.07 |
1351814400000 | 1174.08 |
1352073600000 | 1178.96 |
1352160000000 | 1181.46 |
1352246400000 | 1173.32 |
1352332800000 | 1162.75 |
1352419200000 | 1166.27 |
1352678400000 | 1167 |
1352764800000 | 1162.4 |
1352851200000 | 1147.56 |
1352937600000 | 1136.79 |
1353024000000 | 1146.49 |
1353283200000 | 1158.5 |
1353369600000 | 1162.37 |
1353456000000 | 1161.22 |
1353542400000 | 1160.35 |
1353628800000 | 1163.83 |
1353888000000 | 1161.9 |
1353974400000 | 1164.4 |
1354060800000 | 1168.32 |
1354147200000 | 1174.8 |
1354233600000 | 1172.73 |
1354492800000 | 1167.55 |
1354579200000 | 1170.86 |
1354665600000 | 1175.61 |
1354752000000 | 1188.18 |
1354838400000 | 1193.36 |
1355097600000 | 1194.14 |
1355184000000 | 1196.1 |
1355270400000 | 1196.09 |
1355356800000 | 1190.02 |
1355443200000 | 1185.5 |
1355702400000 | 1188.99 |
1355788800000 | 1195.69 |
1355875200000 | 1195.99 |
1355961600000 | 1201.51 |
1356048000000 | 1197.41 |
1356307200000 | 1192.79 |
1356566400000 | 1191.24 |
1356652800000 | 1186.66 |
1356912000000 | 1198.21 |
1357084800000 | 1217.32 |
1357171200000 | 1233.54 |
1357257600000 | 1242.94 |
1357516800000 | 1242.98 |
1357603200000 | 1243.62 |
1357689600000 | 1253.32 |
1357776000000 | 1243.71 |
1357862400000 | 1232.6 |
1358121600000 | 1234.1 |
1358208000000 | 1239.12 |
1358294400000 | 1240.69 |
1358380800000 | 1242.73 |
1358467200000 | 1252.33 |
1358726400000 | 1252.16 |
1358812800000 | 1260.54 |
1358899200000 | 1252.53 |
1358985600000 | 1249.34 |
1359072000000 | 1250.25 |
1359331200000 | 1249.73 |
1359417600000 | 1248.91 |
1359504000000 | 1243.8 |
1359590400000 | 1244.4 |
1359676800000 | 1241.31 |
1359936000000 | 1239.81 |
1360022400000 | 1246.17 |
1360108800000 | 1250.12 |
1360195200000 | 1260.34 |
1360281600000 | 1265.67 |
1360540800000 | 1262.78 |
1360627200000 | 1263.17 |
1360713600000 | 1268.26 |
1360800000000 | 1275.49 |
1360886400000 | 1271.69 |
1361145600000 | 1272.82 |
1361232000000 | 1282.06 |
1361318400000 | 1275.25 |
1361404800000 | 1273.31 |
1361491200000 | 1289.32 |
1361750400000 | 1274.43 |
1361836800000 | 1280.2 |
1361923200000 | 1286.69 |
1362009600000 | 1296.86 |
1362096000000 | 1305.68 |
1362355200000 | 1306.96 |
1362441600000 | 1317.41 |
1362528000000 | 1325.25 |
1362614400000 | 1320.16 |
1362700800000 | 1336.65 |
1362960000000 | 1338.97 |
1363046400000 | 1336.29 |
1363132800000 | 1343.52 |
1363219200000 | 1349.75 |
1363305600000 | 1346.39 |
1363564800000 | 1341.61 |
1363651200000 | 1343.28 |
1363737600000 | 1343.74 |
1363824000000 | 1342.29 |
1363910400000 | 1336.44 |
1364169600000 | 1347.29 |
1364256000000 | 1356.39 |
1364342400000 | 1362.19 |
1364428800000 | 1361.89 |
1364860800000 | 1359.23 |
1364947200000 | 1346.05 |
1365033600000 | 1340.72 |
1365120000000 | 1317.23 |
1365379200000 | 1325.46 |
1365465600000 | 1325.87 |
1365552000000 | 1340.14 |
1365638400000 | 1350.35 |
1365724800000 | 1350.2 |
1365984000000 | 1328.13 |
1366070400000 | 1333.07 |
1366156800000 | 1330.67 |
1366243200000 | 1320.91 |
1366329600000 | 1333.34 |
1366588800000 | 1342.44 |
1366675200000 | 1362.18 |
1366761600000 | 1366.96 |
1366848000000 | 1375.78 |
1366934400000 | 1370.35 |
1367193600000 | 1373.6 |
1367280000000 | 1373.03 |
1367366400000 | 1362.03 |
1367452800000 | 1382.15 |
1367539200000 | 1386.57 |
1367798400000 | 1394.65 |
1367884800000 | 1401.31 |
1367971200000 | 1402.6 |
1368057600000 | 1400.34 |
1368144000000 | 1415.35 |
1368403200000 | 1418.13 |
1368489600000 | 1430.44 |
1368576000000 | 1443.23 |
1368662400000 | 1432.67 |
1368748800000 | 1444.21 |
1369008000000 | 1441.56 |
1369094400000 | 1439.41 |
1369180800000 | 1428.98 |
1369267200000 | 1406.55 |
1369353600000 | 1400.49 |
1369612800000 | 1397.63 |
1369699200000 | 1416.53 |
1369785600000 | 1399.23 |
1369872000000 | 1394.73 |
1369958400000 | 1392.03 |
1370217600000 | 1376.41 |
1370304000000 | 1371.44 |
1370390400000 | 1350.64 |
1370476800000 | 1344.83 |
1370563200000 | 1359.22 |
1370822400000 | 1365.83 |
1370908800000 | 1348.93 |
1370995200000 | 1339.81 |
1371081600000 | 1348.1 |
1371168000000 | 1345.68 |
1371427200000 | 1355.16 |
1371513600000 | 1356.96 |
1371600000000 | 1348.6 |
1371686400000 | 1326.09 |
1371772800000 | 1327.83 |
1372032000000 | 1315.58 |
1372118400000 | 1325.2 |
1372204800000 | 1345.26 |
1372291200000 | 1362.71 |
1372377600000 | 1367.74 |
1372636800000 | 1381.44 |
1372723200000 | 1380.77 |
1372809600000 | 1375.58 |
1372896000000 | 1389.13 |
1372982400000 | 1402.46 |
1373241600000 | 1400.37 |
1373328000000 | 1420.84 |
1373414400000 | 1421.34 |
1373500800000 | 1423.91 |
1373587200000 | 1428.63 |
1373846400000 | 1434.96 |
1373932800000 | 1427.01 |
1374019200000 | 1433.18 |
1374105600000 | 1441.19 |
1374192000000 | 1432.18 |
1374451200000 | 1437.71 |
1374537600000 | 1436.31 |
1374624000000 | 1431.73 |
1374710400000 | 1432.73 |
1374796800000 | 1428.23 |
1375056000000 | 1417.42 |
1375142400000 | 1422.36 |
1375228800000 | 1416.54 |
1375315200000 | 1436.16 |
1375401600000 | 1440.57 |
1375660800000 | 1446.91 |
1375747200000 | 1433.62 |
1375833600000 | 1420.8 |
1375920000000 | 1424.59 |
1376006400000 | 1426.03 |
1376265600000 | 1426.51 |
1376352000000 | 1434.54 |
1376438400000 | 1432.19 |
1376524800000 | 1411.92 |
1376611200000 | 1402.9 |
1376870400000 | 1392.59 |
1376956800000 | 1381.3 |
1377043200000 | 1379.57 |
1377129600000 | 1387.43 |
1377216000000 | 1389.33 |
1377475200000 | 1393.59 |
1377561600000 | 1366.4 |
1377648000000 | 1361.73 |
1377734400000 | 1378.43 |
1377820800000 | 1374.03 |
1378080000000 | 1381.58 |
1378166400000 | 1392.12 |
1378252800000 | 1398.62 |
1378339200000 | 1411.04 |
1378425600000 | 1411.9 |
1378684800000 | 1419.38 |
1378771200000 | 1432.45 |
1378857600000 | 1434.03 |
1378944000000 | 1431.97 |
1379030400000 | 1438.24 |
1379289600000 | 1443.44 |
1379376000000 | 1444.88 |
1379462400000 | 1449.68 |
1379548800000 | 1439.2 |
1379635200000 | 1432.29 |
1379894400000 | 1431.52 |
1379980800000 | 1429.91 |
1380067200000 | 1427.67 |
1380153600000 | 1432.59 |
1380240000000 | 1428.98 |
1380499200000 | 1421.96 |
1380585600000 | 1436.19 |
1380672000000 | 1427.75 |
1380758400000 | 1422.86 |
1380844800000 | 1430.32 |
1381104000000 | 1420.05 |
1381190400000 | 1407.58 |
1381276800000 | 1407.73 |
1381363200000 | 1425.33 |
1381449600000 | 1433.33 |
1381708800000 | 1433.85 |
1381795200000 | 1439.73 |
1381881600000 | 1453.47 |
1381968000000 | 1450.69 |
1382054400000 | 1453.23 |
1382313600000 | 1453.99 |
1382400000000 | 1451.02 |
1382486400000 | 1445.99 |
1382572800000 | 1447.8 |
1382659200000 | 1447.4 |
1382918400000 | 1448.18 |
1383004800000 | 1452.33 |
1383091200000 | 1448.92 |
1383177600000 | 1462.06 |
1383264000000 | 1469.54 |
1383523200000 | 1470.04 |
1383609600000 | 1468.56 |
1383696000000 | 1463.21 |
1383782400000 | 1461.89 |
1383868800000 | 1470.73 |
1384128000000 | 1470.76 |
1384214400000 | 1467.39 |
1384300800000 | 1471.01 |
1384387200000 | 1475.18 |
1384473600000 | 1481.97 |
1384732800000 | 1482.04 |
1384819200000 | 1478.87 |
1384905600000 | 1484.07 |
1384992000000 | 1486.16 |
1385078400000 | 1488.31 |
1385337600000 | 1493.66 |
1385424000000 | 1490.25 |
1385510400000 | 1490.61 |
1385596800000 | 1492.07 |
1385683200000 | 1492.54 |
1385942400000 | 1497.52 |
1386028800000 | 1486.42 |
1386115200000 | 1479.9 |
1386201600000 | 1466.76 |
1386288000000 | 1471.4 |
1386547200000 | 1471.94 |
1386633600000 | 1466.81 |
1386720000000 | 1448.8 |
1386806400000 | 1445.44 |
1386892800000 | 1448.71 |
1387152000000 | 1452.75 |
1387238400000 | 1450.87 |
1387324800000 | 1462.07 |
1387411200000 | 1470.25 |
1387497600000 | 1480.1 |
1387756800000 | 1487.17 |
1387843200000 | 1491.29 |
1388102400000 | 1491.15 |
1388361600000 | 1492.47 |
1388448000000 | 1499.06 |
1388620800000 | 1503.56 |
1388707200000 | 1509.54 |
1388966400000 | 1503.51 |
1389052800000 | 1515.26 |
1389139200000 | 1527.38 |
1389225600000 | 1531.37 |
1389312000000 | 1535.11 |
1389571200000 | 1531.18 |
1389657600000 | 1532.29 |
1389744000000 | 1545.77 |
1389830400000 | 1546.19 |
1389916800000 | 1549.54 |
1390176000000 | 1547.16 |
1390262400000 | 1552.25 |
1390348800000 | 1552.43 |
1390435200000 | 1527.45 |
1390521600000 | 1499.16 |
1390780800000 | 1482.11 |
1390867200000 | 1495.9 |
1390953600000 | 1497.31 |
1391040000000 | 1509.74 |
1391126400000 | 1512.74 |
1391385600000 | 1476.92 |
1391472000000 | 1470.68 |
1391558400000 | 1465.11 |
1391644800000 | 1473 |
1391731200000 | 1490.73 |
1391990400000 | 1493.4 |
1392076800000 | 1503.55 |
1392163200000 | 1521.67 |
1392249600000 | 1519.12 |
1392336000000 | 1520.89 |
1392595200000 | 1525.29 |
1392681600000 | 1532.85 |
1392768000000 | 1529.66 |
1392854400000 | 1531.18 |
1392940800000 | 1536.79 |
1393200000000 | 1546.97 |
1393286400000 | 1547.09 |
1393372800000 | 1552.36 |
1393459200000 | 1551.2 |
1393545600000 | 1536.45 |
1393804800000 | 1525.05 |
1393891200000 | 1547.45 |
1393977600000 | 1553.5 |
1394064000000 | 1544.73 |
1394150400000 | 1539.69 |
1394409600000 | 1532.09 |
1394496000000 | 1530.49 |
1394582400000 | 1518.63 |
1394668800000 | 1507 |
1394755200000 | 1495.1 |
1395014400000 | 1501.71 |
1395100800000 | 1518.93 |
1395187200000 | 1519.3 |
1395273600000 | 1525.09 |
1395360000000 | 1517.45 |
1395619200000 | 1513.02 |
1395705600000 | 1516.54 |
1395792000000 | 1513.55 |
1395878400000 | 1517.72 |
1395964800000 | 1519.62 |
1396224000000 | 1529.46 |
1396310400000 | 1539.09 |
1396396800000 | 1542.07 |
1396483200000 | 1542.55 |
1396569600000 | 1533.32 |
1396828800000 | 1512.5 |
1396915200000 | 1505.33 |
1397001600000 | 1514.29 |
1397088000000 | 1494.8 |
1397174400000 | 1472.12 |
1397433600000 | 1477.01 |
1397520000000 | 1475.89 |
1397606400000 | 1491.38 |
1397692800000 | 1493.89 |
1398124800000 | 1512.8 |
1398211200000 | 1506.56 |
1398297600000 | 1507.96 |
1398384000000 | 1497.28 |
1398643200000 | 1490.75 |
1398729600000 | 1505.33 |
1398816000000 | 1501.17 |
1398902400000 | 1509.53 |
1398988800000 | 1511.38 |
1399248000000 | 1509.91 |
1399334400000 | 1500.21 |
1399420800000 | 1496.74 |
1399507200000 | 1504.7 |
1399593600000 | 1513.89 |
1399852800000 | 1525.27 |
1399939200000 | 1529.9 |
1400025600000 | 1527.25 |
1400112000000 | 1513.14 |
1400198400000 | 1511.62 |
1400457600000 | 1514.81 |
1400544000000 | 1511.55 |
1400630400000 | 1520.35 |
1400716800000 | 1532.94 |
1400803200000 | 1543.75 |
1401062400000 | 1543.72 |
1401148800000 | 1553.06 |
1401235200000 | 1553.73 |
1401321600000 | 1556.18 |
1401408000000 | 1551.62 |
1401667200000 | 1560.33 |
1401753600000 | 1558.89 |
1401840000000 | 1566.29 |
1401926400000 | 1575.37 |
1402012800000 | 1580.93 |
1402272000000 | 1585.75 |
1402358400000 | 1589.14 |
1402444800000 | 1588.85 |
1402531200000 | 1580.54 |
1402617600000 | 1578.4 |
1402876800000 | 1572.03 |
1402963200000 | 1578.55 |
1403049600000 | 1580.5 |
1403136000000 | 1581.12 |
1403222400000 | 1587.85 |
1403481600000 | 1584 |
1403568000000 | 1578.08 |
1403654400000 | 1572.6 |
1403740800000 | 1579.82 |
1403827200000 | 1577.28 |
1404086400000 | 1574.42 |
1404172800000 | 1585.38 |
1404259200000 | 1590.52 |
1404345600000 | 1600.07 |
1404432000000 | 1604.58 |
1404691200000 | 1595.37 |
1404777600000 | 1582.73 |
1404864000000 | 1579.13 |
1404950400000 | 1576.23 |
1405036800000 | 1577.36 |
1405296000000 | 1585.62 |
1405382400000 | 1587.28 |
1405468800000 | 1595.82 |
1405555200000 | 1589.07 |
1405641600000 | 1595.61 |
1405900800000 | 1592.23 |
1405987200000 | 1612.4 |
1406073600000 | 1621.71 |
1406160000000 | 1624.47 |
1406246400000 | 1627.7 |
1406505600000 | 1630.31 |
1406592000000 | 1630.76 |
1406678400000 | 1633.18 |
1406764800000 | 1617.89 |
1406851200000 | 1605.24 |
1407110400000 | 1609.88 |
1407196800000 | 1610.31 |
1407283200000 | 1607.16 |
1407369600000 | 1601.59 |
1407456000000 | 1592.71 |
1407715200000 | 1611.65 |
1407801600000 | 1617.71 |
1407888000000 | 1625.67 |
1407974400000 | 1635.78 |
1408060800000 | 1632.17 |
1408320000000 | 1645.31 |
1408406400000 | 1653.91 |
1408492800000 | 1656.01 |
1408579200000 | 1660.19 |
1408665600000 | 1666.89 |
1408924800000 | 1677.22 |
1409011200000 | 1682.63 |
1409097600000 | 1686.95 |
1409184000000 | 1683.76 |
1409270400000 | 1685.89 |
1409529600000 | 1691.17 |
1409616000000 | 1688.4 |
1409702400000 | 1691.19 |
1409788800000 | 1706.79 |
1409875200000 | 1706.51 |
1410134400000 | 1704.51 |
1410220800000 | 1699.84 |
1410307200000 | 1699 |
1410393600000 | 1696.48 |
1410480000000 | 1687.04 |
1410739200000 | 1677.09 |
1410825600000 | 1675.81 |
1410912000000 | 1679.9 |
1410998400000 | 1688.25 |
1411084800000 | 1697.98 |
1411344000000 | 1687.13 |
1411430400000 | 1672.09 |
1411516800000 | 1688.41 |
1411603200000 | 1683.78 |
1411689600000 | 1688.72 |
1411948800000 | 1683.4 |
1412035200000 | 1680.38 |
1412121600000 | 1668.78 |
1412208000000 | 1657.8 |
1412294400000 | 1685.23 |
1412553600000 | 1683.48 |
1412640000000 | 1662.54 |
1412726400000 | 1656.93 |
1412812800000 | 1643.53 |
1412899200000 | 1631.01 |
1413158400000 | 1610 |
1413244800000 | 1611.49 |
1413331200000 | 1588.7 |
1413417600000 | 1583.22 |
1413504000000 | 1598.85 |
1413763200000 | 1612.72 |
1413849600000 | 1640.53 |
1413936000000 | 1653.11 |
1414022400000 | 1663.6 |
1414108800000 | 1671.35 |
1414368000000 | 1668.5 |
1414454400000 | 1681.64 |
1414540800000 | 1687.6 |
1414627200000 | 1708.13 |
1414713600000 | 1736.81 |
1414972800000 | 1734.66 |
1415059200000 | 1726.23 |
1415145600000 | 1733.61 |
1415232000000 | 1733.07 |
1415318400000 | 1730.35 |
1415577600000 | 1739.06 |
1415664000000 | 1740.03 |
1415750400000 | 1734.46 |
1415836800000 | 1739.52 |
1415923200000 | 1734.16 |
1416182400000 | 1734.49 |
1416268800000 | 1738.26 |
1416355200000 | 1731.39 |
1416441600000 | 1731.56 |
1416528000000 | 1757.02 |
1416787200000 | 1764.66 |
1416873600000 | 1759.65 |
1416960000000 | 1764.66 |
1417046400000 | 1774.01 |
1417132800000 | 1774.61 |
1417392000000 | 1759.93 |
1417478400000 | 1781.21 |
1417564800000 | 1799.86 |
1417651200000 | 1789.61 |
1417737600000 | 1811 |
1417996800000 | 1815.15 |
1418083200000 | 1785.99 |
1418169600000 | 1770.68 |
1418256000000 | 1771.99 |
1418342400000 | 1745.8 |
1418601600000 | 1733.76 |
1418688000000 | 1717.71 |
1418774400000 | 1748.03 |
1418860800000 | 1788.13 |
1418947200000 | 1802.3 |
1419206400000 | 1809.66 |
1419292800000 | 1815.09 |
1419379200000 | 1815.35 |
1419811200000 | 1833.2 |
1419897600000 | 1830.27 |
1419984000000 | 1833.86 |
1420156800000 | 1843.07 |
1420416000000 | 1839.44 |
1420502400000 | 1823.98 |
1420588800000 | 1851.52 |
1420675200000 | 1881.57 |
1420761600000 | 1872.68 |
1421020800000 | 1869.69 |
1421107200000 | 1883.54 |
1421193600000 | 1877.78 |
1421280000000 | 1908.74 |
1421366400000 | 1929.85 |
1421625600000 | 1910.39 |
1421712000000 | 1922.56 |
1421798400000 | 1930.76 |
1421884800000 | 1970.65 |
1421971200000 | 2003.49 |
1422230400000 | 2011.93 |
1422316800000 | 1988.59 |
1422403200000 | 1988.49 |
1422489600000 | 1986.32 |
1422576000000 | 1978.98 |
1422835200000 | 1976.23 |
1422921600000 | 1973.19 |
1423008000000 | 1976.9 |
1423094400000 | 1987.68 |
1423180800000 | 1992.48 |
1423440000000 | 1985.94 |
1423526400000 | 1999.56 |
1423612800000 | 2001.67 |
1423699200000 | 2013.94 |
1423785600000 | 2021.99 |
1424044800000 | 2020.44 |
1424131200000 | 2023.66 |
1424217600000 | 2041.09 |
1424304000000 | 2041.85 |
1424390400000 | 2053.13 |
1424649600000 | 2060.55 |
1424736000000 | 2068.08 |
1424822400000 | 2079.04 |
1424908800000 | 2107.04 |
1424995200000 | 2105.03 |
1425254400000 | 2116.02 |
1425340800000 | 2110.79 |
1425427200000 | 2125.38 |
1425513600000 | 2141.6 |
1425600000000 | 2162.68 |
1425859200000 | 2158.52 |
1425945600000 | 2158.05 |
1426032000000 | 2185.19 |
1426118400000 | 2205.21 |
1426204800000 | 2216.36 |
1426464000000 | 2223.84 |
1426550400000 | 2223.49 |
1426636800000 | 2234.21 |
1426723200000 | 2243.85 |
1426809600000 | 2235.77 |
1427068800000 | 2218.22 |
1427155200000 | 2219.11 |
1427241600000 | 2182.95 |
1427328000000 | 2173.99 |
1427414400000 | 2183.84 |
1427673600000 | 2212.35 |
1427760000000 | 2221.46 |
1427846400000 | 2216.45 |
1427932800000 | 2208.3 |
1428364800000 | 2227.52 |
1428451200000 | 2268.77 |
1428537600000 | 2298.52 |
1428624000000 | 2318.81 |
1428883200000 | 2328.89 |
1428969600000 | 2299.87 |
1429056000000 | 2313.84 |
1429142400000 | 2303.6 |
1429228800000 | 2268.2 |
1429488000000 | 2259.49 |
1429574400000 | 2276.33 |
1429660800000 | 2289.07 |
1429747200000 | 2277.5 |
1429833600000 | 2263.58 |
1430092800000 | 2259.13 |
1430179200000 | 2239.07 |
1430265600000 | 2192.06 |
1430352000000 | 2154.08 |
1430438400000 | 2151.89 |
1430697600000 | 2169.93 |
1430784000000 | 2146.04 |
1430870400000 | 2114.93 |
1430956800000 | 2132.45 |
1431043200000 | 2170.07 |
1431302400000 | 2186.11 |
1431388800000 | 2157.88 |
1431475200000 | 2142.86 |
1431561600000 | 2148.26 |
1431648000000 | 2145.5 |
1431907200000 | 2171.47 |
1431993600000 | 2225.37 |
1432080000000 | 2234.46 |
1432166400000 | 2227.31 |
1432252800000 | 2245.19 |
1432512000000 | 2244.72 |
1432598400000 | 2245.85 |
1432684800000 | 2252.72 |
1432771200000 | 2235.44 |
1432857600000 | 2213.47 |
1433116800000 | 2230.7 |
1433203200000 | 2185.49 |
1433289600000 | 2166.27 |
1433376000000 | 2150.87 |
1433462400000 | 2169.22 |
1433721600000 | 2150.75 |
1433808000000 | 2132.68 |
1433894400000 | 2145.11 |
1433980800000 | 2166.59 |
1434067200000 | 2157.19 |
1434326400000 | 2144.02 |
1434412800000 | 2147.4 |
1434499200000 | 2150.75 |
1434585600000 | 2141.87 |
1434672000000 | 2155.02 |
1434931200000 | 2164.41 |
1435017600000 | 2207.57 |
1435104000000 | 2196.41 |
1435190400000 | 2201.34 |
1435276800000 | 2208.47 |
1435536000000 | 2155.41 |
1435622400000 | 2174.07 |
1435708800000 | 2200.64 |
1435795200000 | 2197.72 |
1435881600000 | 2191.11 |
1436140800000 | 2171.19 |
1436227200000 | 2190.17 |
1436313600000 | 2133.39 |
1436400000000 | 2157.69 |
1436486400000 | 2161.96 |
1436745600000 | 2221.9 |
1436832000000 | 2236.73 |
1436918400000 | 2246.29 |
1437004800000 | 2272.13 |
1437091200000 | 2281.24 |
1437350400000 | 2279.82 |
1437436800000 | 2269.99 |
1437523200000 | 2272.83 |
1437609600000 | 2253.9 |
1437696000000 | 2236.86 |
1437955200000 | 2183.43 |
1438041600000 | 2201.59 |
1438128000000 | 2220.55 |
1438214400000 | 2237.31 |
1438300800000 | 2229.18 |
1438560000000 | 2241.38 |
1438646400000 | 2259.23 |
1438732800000 | 2272.07 |
1438819200000 | 2251.12 |
1438905600000 | 2237.06 |
1439164800000 | 2247.38 |
1439251200000 | 2208.29 |
1439337600000 | 2154.82 |
1439424000000 | 2171.08 |
1439510400000 | 2181.87 |
1439769600000 | 2191.57 |
1439856000000 | 2188.55 |
1439942400000 | 2162.24 |
1440028800000 | 2100.89 |
1440115200000 | 2033.1 |
1440374400000 | 1906.01 |
1440460800000 | 1941.34 |
1440547200000 | 1971.41 |
1440633600000 | 2042.54 |
1440720000000 | 2049.67 |
1440979200000 | 2037.4 |
1441065600000 | 1979.98 |
1441152000000 | 1992.83 |
1441238400000 | 2020.09 |
1441324800000 | 1984.11 |
1441584000000 | 1967.81 |
1441670400000 | 1986.93 |
1441756800000 | 2015.31 |
1441843200000 | 2001.97 |
1441929600000 | 1994.01 |
1442188800000 | 1995.82 |
1442275200000 | 2003.86 |
1442361600000 | 2018.51 |
1442448000000 | 2021.86 |
1442534400000 | 2001.26 |
1442793600000 | 2021.14 |
1442880000000 | 2007.44 |
1442966400000 | 1996.56 |
1443052800000 | 1958.66 |
1443139200000 | 1980.36 |
1443398400000 | 1939.97 |
1443484800000 | 1919.16 |
1443571200000 | 1957.15 |
1443657600000 | 1964.29 |
1443744000000 | 1966.47 |
1444003200000 | 2012.51 |
1444089600000 | 2002.22 |
1444176000000 | 2025.71 |
1444262400000 | 2014.77 |
1444348800000 | 2013.31 |
1444608000000 | 2018.87 |
1444694400000 | 2001.45 |
1444780800000 | 1981.01 |
1444867200000 | 2024.16 |
1444953600000 | 2032.86 |
1445212800000 | 2053.09 |
1445299200000 | 2046.42 |
1445385600000 | 2034.81 |
1445472000000 | 2056.5 |
1445558400000 | 2104.3 |
1445817600000 | 2105.45 |
1445904000000 | 2100.73 |
1445990400000 | 2113.26 |
1446076800000 | 2117.96 |
1446163200000 | 2105.92 |
1446422400000 | 2111.88 |
1446508800000 | 2128.64 |
1446595200000 | 2149.94 |
1446681600000 | 2152.55 |
1446768000000 | 2170.35 |
1447027200000 | 2155.49 |
1447113600000 | 2158.59 |
1447200000000 | 2157.24 |
1447286400000 | 2134.33 |
1447372800000 | 2126.52 |
1447632000000 | 2122.21 |
1447718400000 | 2152.41 |
1447804800000 | 2159.75 |
1447891200000 | 2158.54 |
1447977600000 | 2183.31 |
1448236800000 | 2189.12 |
1448323200000 | 2184.79 |
1448409600000 | 2197.12 |
1448496000000 | 2197.51 |
1448582400000 | 2195.07 |
1448841600000 | 2187.39 |
1448928000000 | 2202.63 |
1449014400000 | 2198.76 |
1449100800000 | 2124.18 |
1449187200000 | 2122.87 |
1449446400000 | 2125.51 |
1449532800000 | 2101.98 |
1449619200000 | 2075.47 |
1449705600000 | 2073.52 |
1449792000000 | 2034.64 |
1450051200000 | 2017.4 |
1450137600000 | 2054.91 |
1450224000000 | 2071.3 |
1450310400000 | 2094.03 |
1450396800000 | 2082.27 |
1450656000000 | 2076.29 |
1450742400000 | 2077.06 |
1450828800000 | 2112.68 |
1450915200000 | 2100.82 |
1451260800000 | 2100.15 |
1451347200000 | 2129.34 |
1451433600000 | 2119.45 |
1451520000000 | 2121.63 |
1451865600000 | 2087.67 |
1451952000000 | 2101.72 |
1452038400000 | 2074.86 |
1452124800000 | 2014.93 |
1452211200000 | 1990.65 |
1452470400000 | 1979.32 |
1452556800000 | 1978.67 |
1452643200000 | 1964.74 |
1452729600000 | 1947.48 |
1452816000000 | 1899.77 |
1453075200000 | 1893.82 |
1453161600000 | 1903.38 |
1453248000000 | 1863.15 |
1453334400000 | 1870.79 |
1453420800000 | 1921.33 |
1453680000000 | 1920.22 |
1453766400000 | 1919.62 |
1453852800000 | 1914.42 |
1453939200000 | 1889.46 |
1454025600000 | 1942.58 |
1454284800000 | 1943.09 |
1454371200000 | 1910.16 |
1454457600000 | 1877.67 |
1454544000000 | 1863.7 |
1454630400000 | 1836.79 |
1454889600000 | 1804.54 |
1454976000000 | 1753.97 |
1455062400000 | 1772.29 |
1455148800000 | 1722.85 |
1455235200000 | 1729.59 |
1455494400000 | 1775.97 |
1455580800000 | 1793.76 |
1455667200000 | 1821.75 |
1455753600000 | 1839.25 |
1455840000000 | 1833.26 |
1456099200000 | 1867.43 |
1456185600000 | 1857.04 |
1456272000000 | 1850.08 |
1456358400000 | 1865.77 |
1456444800000 | 1894.6 |
1456704000000 | 1903.38 |
1456790400000 | 1934.66 |
1456876800000 | 1961.71 |
1456963200000 | 1959.24 |
1457049600000 | 1957.36 |
1457308800000 | 1962.35 |
1457395200000 | 1931.36 |
1457481600000 | 1939.88 |
1457568000000 | 1917.05 |
1457654400000 | 1950.25 |
1457913600000 | 1965.81 |
1458000000000 | 1947.04 |
1458086400000 | 1951.73 |
1458172800000 | 1944.45 |
1458259200000 | 1959.96 |
1458518400000 | 1964.6 |
1458604800000 | 1972.03 |
1458691200000 | 1965.63 |
1458777600000 | 1956.32 |
1459209600000 | 1968.05 |
1459296000000 | 1966.91 |
1459382400000 | 1961.35 |
1459468800000 | 1958.07 |
1459728000000 | 1957.87 |
1459814400000 | 1932 |
1459900800000 | 1944.03 |
1459987200000 | 1932.26 |
1460073600000 | 1941.09 |
1460332800000 | 1940.34 |
1460419200000 | 1962.18 |
1460505600000 | 2007.1 |
1460592000000 | 2023.32 |
1460678400000 | 2014.88 |
1460937600000 | 2007.75 |
1461024000000 | 2018.1 |
1461110400000 | 2027.87 |
1461196800000 | 2037.22 |
1461283200000 | 2035.86 |
1461542400000 | 2026.05 |
1461628800000 | 2020.06 |
1461715200000 | 2019.59 |
1461801600000 | 2014.75 |
1461888000000 | 1986.54 |
1462147200000 | 1977.43 |
1462233600000 | 1960.55 |
1462320000000 | 1947.49 |
1462406400000 | 1956.57 |
1462492800000 | 1945.91 |
1462752000000 | 1955.33 |
1462838400000 | 1972.58 |
1462924800000 | 1963.08 |
1463011200000 | 1961.88 |
1463097600000 | 1968.41 |
1463356800000 | 1973.18 |
1463443200000 | 1970.56 |
1463529600000 | 1978.75 |
1463616000000 | 1973.59 |
1463702400000 | 1990.77 |
1463961600000 | 1994.53 |
1464048000000 | 2016.14 |
1464134400000 | 2033.55 |
1464220800000 | 2025.04 |
1464307200000 | 2043.61 |
1464566400000 | 2047.13 |
1464652800000 | 2055.26 |
1464739200000 | 2048.34 |
1464825600000 | 2053.09 |
1464912000000 | 2031.78 |
1465171200000 | 2032.84 |
1465257600000 | 2045.1 |
1465344000000 | 2045.44 |
1465430400000 | 2044.36 |
1465516800000 | 2015.91 |
1465776000000 | 1986.55 |
1465862400000 | 1979.1 |
1465948800000 | 1982.31 |
1466035200000 | 1981.1 |
1466121600000 | 1974.11 |
1466380800000 | 1999.31 |
1466467200000 | 2015.05 |
1466553600000 | 2019.53 |
1466640000000 | 2031.15 |
1466726400000 | 1961.1 |
1466985600000 | 1936.47 |
1467072000000 | 1954.95 |
1467158400000 | 1986.74 |
1467244800000 | 2004.01 |
1467331200000 | 2014.28 |
1467590400000 | 2009.89 |
1467676800000 | 1983.8 |
1467763200000 | 1976.58 |
1467849600000 | 1988.28 |
1467936000000 | 2004.42 |
1468195200000 | 2025.28 |
1468281600000 | 2042.02 |
1468368000000 | 2038.26 |
1468454400000 | 2047.12 |
1468540800000 | 2052.27 |
1468800000000 | 2058.59 |
1468886400000 | 2059.77 |
1468972800000 | 2077.8 |
1469059200000 | 2082.07 |
1469145600000 | 2083.09 |
1469404800000 | 2087.4699 |
1469491200000 | 2091.18 |
1469577600000 | 2089.54 |
1469664000000 | 2070.81 |
1469750400000 | 2077.91 |
1470009600000 | 2082.92 |
1470096000000 | 2059.9699 |
1470182400000 | 2059.96 |
1470268800000 | 2067.86 |
1470355200000 | 2087.12 |
1470614400000 | 2093.08 |
1470700800000 | 2091.6 |
1470787200000 | 2085.93 |
1470873600000 | 2088.98 |
1470960000000 | 2093.59 |
1471219200000 | 2097.73 |
1471305600000 | 2072.94 |
1471392000000 | 2062.83 |
1471478400000 | 2057.2199 |
1471564800000 | 2041.78 |
1471824000000 | 2042.74 |
1471910400000 | 2054.7 |
1471996800000 | 2054.82 |
1472083200000 | 2046.95 |
1472169600000 | 2049.3 |
1472428800000 | 2057.69 |
1472515200000 | 2063.57 |
1472601600000 | 2060.75 |
1472688000000 | 2053.76 |
1472774400000 | 2072.46 |
1473033600000 | 2081.08 |
1473120000000 | 2081.56 |
1473206400000 | 2093.59 |
1473292800000 | 2085.66 |
1473379200000 | 2059.01 |
1473638400000 | 2051.13 |
1473724800000 | 2030 |
1473811200000 | 2029.89 |
1473897600000 | 2043.55 |
1473984000000 | 2062.33 |
1474243200000 | 2071.42 |
1474329600000 | 2076.26 |
1474416000000 | 2107.38 |
1474502400000 | 2112.34 |
1474588800000 | 2109.6 |
1474848000000 | 2080.02 |
1474934400000 | 2102.18 |
1475020800000 | 2101.67 |
1475107200000 | 2086.41 |
1475193600000 | 2082.48 |
1475452800000 | 2086.87 |
1475539200000 | 2096.7199 |
1475625600000 | 2094.5 |
1475712000000 | 2090.13 |
1475798400000 | 2079.13 |
1476057600000 | 2087.82 |
1476144000000 | 2081.76 |
1476230400000 | 2080.7 |
1476316800000 | 2068.88 |
1476403200000 | 2079.32 |
1476662400000 | 2074.88 |
1476748800000 | 2102.5 |
1476835200000 | 2109.96 |
1476921600000 | 2117.12 |
1477008000000 | 2118.3 |
1477267200000 | 2119.07 |
1477353600000 | 2113.08 |
1477440000000 | 2092.44 |
1477526400000 | 2079.34 |
1477612800000 | 2075.5 |
1477872000000 | 2072.83 |
1477958400000 | 2048.52 |
1478044800000 | 2017.2 |
1478131200000 | 2018.87 |
1478217600000 | 2006.99 |
1478476800000 | 2055.31 |
1478563200000 | 2056.34 |
1478649600000 | 2063.67 |
1478736000000 | 2107.08 |
1478822400000 | 2104.07 |
1479081600000 | 2139.55 |
1479168000000 | 2144.15 |
1479254400000 | 2152.28 |
1479340800000 | 2163.82 |
1479427200000 | 2171.61 |
1479686400000 | 2174.29 |
1479772800000 | 2185.84 |
1479859200000 | 2193.84 |
1479945600000 | 2192.39 |
1480032000000 | 2192.21 |
1480291200000 | 2189.64 |
1480377600000 | 2184.6 |
1480464000000 | 2178.89 |
1480550400000 | 2176.94 |
1480636800000 | 2163.14 |
1480896000000 | 2153.78 |
1480982400000 | 2171.69 |
1481068800000 | 2177.42 |
1481155200000 | 2220.39 |
1481241600000 | 2230.31 |
1481500800000 | 2212.16 |
1481587200000 | 2217.31 |
1481673600000 | 2199.48 |
1481760000000 | 2233.98 |
1481846400000 | 2235.42 |
1482105600000 | 2230.04 |
1482192000000 | 2246.76 |
1482278400000 | 2229.21 |
1482364800000 | 2214.27 |
1482451200000 | 2219.03 |
1482796800000 | 2222.23 |
1482883200000 | 2227.58 |
1482969600000 | 2211.43 |
1483056000000 | 2203.51 |
1483315200000 | 2204.53 |
1483401600000 | 2242.9899 |
1483488000000 | 2258.77 |
1483574400000 | 2247.48 |
1483660800000 | 2250.73 |
1483920000000 | 2247.96 |
1484006400000 | 2246.08 |
1484092800000 | 2263.01 |
1484179200000 | 2235.42 |
1484265600000 | 2247.27 |
1484524800000 | 2241.23 |
1484611200000 | 2223.59 |
1484697600000 | 2232.61 |
1484784000000 | 2231.31 |
1484870400000 | 2221.68 |
1485129600000 | 2207.69 |
1485216000000 | 2213.88 |
1485302400000 | 2231.86 |
1485388800000 | 2251.68 |
1485475200000 | 2239.57 |
1485734400000 | 2230.02 |
1485820800000 | 2215.29 |
1485907200000 | 2224.42 |
1485993600000 | 2213.13 |
1486080000000 | 2232.85 |
1486339200000 | 2245.17 |
1486425600000 | 2251.53 |
1486512000000 | 2255.2199 |
1486598400000 | 2271.23 |
1486684800000 | 2290.79 |
1486944000000 | 2305.39 |
1487030400000 | 2317.65 |
1487116800000 | 2332.34 |
1487203200000 | 2312.13 |
1487289600000 | 2313.4 |
1487548800000 | 2315.78 |
1487635200000 | 2339.61 |
1487721600000 | 2340.28 |
1487808000000 | 2336.18 |
1487894400000 | 2330.86 |
1488153600000 | 2329.48 |
1488240000000 | 2319.13 |
1488326400000 | 2347.18 |
1488412800000 | 2346.54 |
1488499200000 | 2335.53 |
1488758400000 | 2323.37 |
1488844800000 | 2320.03 |
1488931200000 | 2316.19 |
1489017600000 | 2309.2399 |
1489104000000 | 2305.37 |
1489363200000 | 2310.87 |
1489449600000 | 2307.8 |
1489536000000 | 2323.33 |
1489622400000 | 2323.01 |
1489708800000 | 2322.66 |
1489968000000 | 2322.42 |
1490054400000 | 2288.94 |
1490140800000 | 2275.7 |
1490227200000 | 2283.55 |
1490313600000 | 2285.3 |
1490572800000 | 2266.59 |
1490659200000 | 2286.28 |
1490745600000 | 2303.4699 |
1490832000000 | 2305.4699 |
1490918400000 | 2300.76 |
1491177600000 | 2304.59 |
1491264000000 | 2296.32 |
1491350400000 | 2286.69 |
1491436800000 | 2284.35 |
1491523200000 | 2293.18 |
1491782400000 | 2294.76 |
1491868800000 | 2291.7199 |
1491955200000 | 2292.12 |
1492041600000 | 2295.9 |
1492473600000 | 2283.89 |
1492560000000 | 2281.41 |
1492646400000 | 2284.52 |
1492732800000 | 2299.67 |
1492992000000 | 2293.73 |
1493078400000 | 2291.7199 |
1493164800000 | 2306 |
1493251200000 | 2305.01 |
1493337600000 | 2298.55 |
1493596800000 | 2300.94 |
1493683200000 | 2312.56 |
1493769600000 | 2304.46 |
1493856000000 | 2301.16 |
1493942400000 | 2293.94 |
1494201600000 | 2311.38 |
1494288000000 | 2322.48 |
1494374400000 | 2331.75 |
1494460800000 | 2324.13 |
1494547200000 | 2314.81 |
1494806400000 | 2311.3 |
1494892800000 | 2295.17 |
1494979200000 | 2250.48 |
1495065600000 | 2236.06 |
1495152000000 | 2238.03 |
1495411200000 | 2235.4699 |
1495497600000 | 2240.83 |
1495584000000 | 2251.56 |
1495670400000 | 2253.4 |
1495756800000 | 2253.8 |
1496016000000 | 2251.4 |
1496102400000 | 2247.52 |
1496188800000 | 2239.87 |
1496275200000 | 2267.4699 |
1496361600000 | 2275.65 |
1496620800000 | 2272.87 |
1496707200000 | 2256.89 |
1496793600000 | 2259.86 |
1496880000000 | 2272.59 |
1496966400000 | 2285.21 |
1497225600000 | 2281.84 |
1497312000000 | 2293.94 |
1497398400000 | 2292.69 |
1497484800000 | 2295.75 |
1497571200000 | 2293.87 |
1497830400000 | 2315.67 |
1497916800000 | 2312.64 |
1498003200000 | 2306.09 |
1498089600000 | 2309.51 |
1498176000000 | 2304.39 |
1498435200000 | 2314.52 |
1498521600000 | 2283.81 |
1498608000000 | 2286.65 |
1498694400000 | 2268.9899 |
1498780800000 | 2269.93 |
1499040000000 | 2275.2199 |
1499126400000 | 2276.31 |
1499212800000 | 2283.52 |
1499299200000 | 2254.61 |
1499385600000 | 2261.25 |
1499644800000 | 2263.42 |
1499731200000 | 2257.05 |
1499817600000 | 2276.79 |
1499904000000 | 2290.9699 |
1499990400000 | 2297.1 |
1500249600000 | 2296.53 |
1500336000000 | 2277.17 |
1500422400000 | 2297.54 |
1500508800000 | 2283.05 |
1500595200000 | 2276.2399 |
1500854400000 | 2280.64 |
1500940800000 | 2280.26 |
1501027200000 | 2282.2199 |
1501113600000 | 2278.13 |
1501200000000 | 2259.88 |
1501459200000 | 2250.73 |
1501545600000 | 2254.33 |
1501632000000 | 2243.12 |
1501718400000 | 2237.9 |
1501804800000 | 2261.6 |
1502064000000 | 2256.73 |
1502150400000 | 2264.29 |
1502236800000 | 2250.11 |
1502323200000 | 2229.92 |
1502409600000 | 2218.2199 |
1502668800000 | 2233.29 |
1502755200000 | 2241.76 |
1502841600000 | 2253.3 |
1502928000000 | 2237.13 |
1503014400000 | 2230.03 |
1503273600000 | 2218.69 |
1503360000000 | 2238.36 |
1503446400000 | 2223.51 |
1503532800000 | 2234.7 |
1503619200000 | 2229.12 |
1503878400000 | 2220.58 |
1503964800000 | 2204.33 |
1504051200000 | 2223.11 |
1504137600000 | 2247.39 |
1504224000000 | 2258.94 |
1504483200000 | 2240.4899 |
1504569600000 | 2231.95 |
1504656000000 | 2225.7 |
1504742400000 | 2218.08 |
1504828800000 | 2220.41 |
1505088000000 | 2235.52 |
1505174400000 | 2246.85 |
1505260800000 | 2248.53 |
1505347200000 | 2249.57 |
1505433600000 | 2238.45 |
1505692800000 | 2243.48 |
1505779200000 | 2234.68 |
1505865600000 | 2236.23 |
1505952000000 | 2234.46 |
1506038400000 | 2230.11 |
1506297600000 | 2238.1 |
1506384000000 | 2246.64 |
1506470400000 | 2252.01 |
1506556800000 | 2247.62 |
1506643200000 | 2251.7199 |
1506902400000 | 2273.71 |
1506988800000 | 2275.53 |
1507075200000 | 2277.88 |
1507161600000 | 2287.14 |
1507248000000 | 2281.53 |
1507507200000 | 2276.83 |
1507593600000 | 2272.98 |
1507680000000 | 2272.2199 |
1507766400000 | 2279.73 |
1507852800000 | 2290.5 |
1508112000000 | 2303.23 |
1508198400000 | 2301.9 |
1508284800000 | 2301.98 |
1508371200000 | 2289.19 |
1508457600000 | 2302.4699 |
1508716800000 | 2306.26 |
1508803200000 | 2300.96 |
1508889600000 | 2285.54 |
1508976000000 | 2301.7399 |
1509062400000 | 2327.79 |
1509321600000 | 2317.4 |
1509408000000 | 2313.83 |
1509494400000 | 2320.61 |
1509580800000 | 2315.9 |
1509667200000 | 2324.46 |
1509926400000 | 2331.42 |
1510012800000 | 2326.98 |
1510099200000 | 2322.69 |
1510185600000 | 2311.38 |
1510272000000 | 2303.07 |
1510531200000 | 2289.9699 |
1510617600000 | 2266.35 |
1510704000000 | 2246.78 |
1510790400000 | 2274.68 |
1510876800000 | 2276.7399 |
1511136000000 | 2283.61 |
1511222400000 | 2308.45 |
1511308800000 | 2301.7 |
1511395200000 | 2291.46 |
1511481600000 | 2282.68 |
1511740800000 | 2279.2199 |
1511827200000 | 2297.06 |
1511913600000 | 2313.87 |
1512000000000 | 2304.06 |
1512086400000 | 2311.7399 |
1512345600000 | 2318.14 |
1512432000000 | 2316.25 |
1512518400000 | 2307.16 |
1512604800000 | 2311.26 |
1512691200000 | 2331.31 |
1512950400000 | 2322.44 |
1513036800000 | 2324.88 |
1513123200000 | 2330.7 |
1513209600000 | 2320.42 |
1513296000000 | 2327.7 |
1513555200000 | 2335.15 |
1513641600000 | 2329.2199 |
1513728000000 | 2314.59 |
1513814400000 | 2322.9 |
1513900800000 | 2328.08 |
1514332800000 | 2329.7 |
1514419200000 | 2330.43 |
1514505600000 | 2317.16 |
1514851200000 | 2327.8 |
1514937600000 | 2337.59 |
1515024000000 | 2339.53 |
1515110400000 | 2358.13 |
1515369600000 | 2367.77 |
1515456000000 | 2384.15 |
1515542400000 | 2379.03 |
1515628800000 | 2371.08 |
1515715200000 | 2359.09 |
1515974400000 | 2350.7 |
1516060800000 | 2357.7199 |
1516147200000 | 2372.81 |
1516233600000 | 2374.85 |
1516320000000 | 2387.25 |
1516579200000 | 2401.87 |
1516665600000 | 2408.16 |
1516752000000 | 2405.94 |
1516838400000 | 2391.2 |
1516924800000 | 2409.58 |
1517184000000 | 2410.82 |
1517270400000 | 2373.2 |
1517356800000 | 2375.8 |
1517443200000 | 2378.52 |
1517529600000 | 2353.57 |
1517788800000 | 2301.4699 |
1517875200000 | 2279.63 |
1517961600000 | 2301.85 |
1518048000000 | 2275.32 |
1518134400000 | 2257.88 |
1518393600000 | 2269.8 |
1518480000000 | 2263.01 |
1518566400000 | 2274.9699 |
1518652800000 | 2286.08 |
1518739200000 | 2302.53 |
1518998400000 | 2318.43 |
1519084800000 | 2318.35 |
1519171200000 | 2318.89 |
1519257600000 | 2315.4699 |
1519344000000 | 2337.85 |
1519603200000 | 2349.48 |
1519689600000 | 2345.67 |
1519776000000 | 2330.8 |
1519862400000 | 2312.55 |
1519948800000 | 2285.19 |
1520208000000 | 2288.09 |
1520294400000 | 2298.41 |
1520380800000 | 2298.01 |
1520467200000 | 2322.09 |
1520553600000 | 2342.9699 |
1520812800000 | 2357.1 |
1520899200000 | 2334.93 |
1520985600000 | 2331.2399 |
1521072000000 | 2340.4699 |
1521158400000 | 2347.9 |
1521417600000 | 2319.55 |
1521504000000 | 2328.46 |
1521590400000 | 2323.85 |
1521676800000 | 2287.94 |
1521763200000 | 2234.75 |
1522022400000 | 2233.9699 |
1522108800000 | 2244.26 |
1522195200000 | 2244.03 |
1522281600000 | 2260.78 |
1522713600000 | 2250.13 |
1522800000000 | 2242.8 |
1522886400000 | 2269.09 |
1522972800000 | 2253.76 |
1523232000000 | 2251.6 |
1523318400000 | 2261.7199 |
1523404800000 | 2252.54 |
1523491200000 | 2268.7199 |
1523577600000 | 2265.79 |
1523836800000 | 2267.76 |
1523923200000 | 2279.85 |
1524009600000 | 2291.2399 |
1524096000000 | 2287.56 |
1524182400000 | 2291.95 |
1524441600000 | 2297.69 |
1524528000000 | 2292.81 |
1524614400000 | 2289.5 |
1524700800000 | 2309.61 |
1524787200000 | 2323.23 |
1525046400000 | 2321.85 |
1525132800000 | 2340.9 |
1525219200000 | 2336.9 |
1525305600000 | 2329.16 |
1525392000000 | 2341.84 |
1525651200000 | 2350.64 |
1525737600000 | 2356.9699 |
1525824000000 | 2365.65 |
1525910400000 | 2373.15 |
1525996800000 | 2383.09 |
1526256000000 | 2382.71 |
1526342400000 | 2385.85 |
1526428800000 | 2408.57 |
1526515200000 | 2407.68 |
1526601600000 | 2405.9699 |
1526860800000 | 2412.39 |
1526947200000 | 2409.9899 |
1527033600000 | 2409.73 |
1527120000000 | 2406.26 |
1527206400000 | 2418.37 |
1527465600000 | 2417.34 |
1527552000000 | 2400.02 |
1527638400000 | 2398.09 |
1527724800000 | 2387.09 |
1527811200000 | 2399.98 |
1528070400000 | 2409.7 |
1528156800000 | 2406.57 |
1528243200000 | 2394.64 |
1528329600000 | 2382.45 |
1528416000000 | 2388.9 |
1528675200000 | 2390.56 |
1528761600000 | 2397.3 |
1528848000000 | 2392.53 |
1528934400000 | 2414.93 |
1529020800000 | 2406.71 |
1529280000000 | 2391.16 |
1529366400000 | 2384.57 |
1529452800000 | 2397.42 |
1529539200000 | 2372.82 |
1529625600000 | 2376.75 |
1529884800000 | 2339.62 |
1529971200000 | 2338.57 |
1530057600000 | 2326.12 |
1530144000000 | 2317.37 |
1530230400000 | 2310.78 |
1530489600000 | 2302.55 |
1530576000000 | 2304.44 |
1530662400000 | 2307.58 |
1530748800000 | 2298.32 |
1530835200000 | 2310.3 |
1531094400000 | 2330.1 |
1531180800000 | 2338.35 |
1531267200000 | 2318.01 |
1531353600000 | 2333.35 |
1531440000000 | 2343.6 |
1531699200000 | 2334.05 |
1531785600000 | 2348.21 |
1531872000000 | 2355.65 |
1531958400000 | 2348.91 |
1532044800000 | 2340.35 |
1532304000000 | 2342.62 |
1532390400000 | 2349.27 |
1532476800000 | 2360.82 |
1532563200000 | 2373.76 |
1532649600000 | 2374.51 |
1532908800000 | 2359.9699 |
1532995200000 | 2360.35 |
1533081600000 | 2371.9899 |
1533168000000 | 2368.5 |
1533254400000 | 2378.39 |
1533513600000 | 2374.75 |
1533600000000 | 2375.4 |
1533686400000 | 2369.04 |
1533772800000 | 2374.33 |
1533859200000 | 2374.18 |
1534118400000 | 2358.94 |
1534204800000 | 2379.2399 |
1534291200000 | 2373.57 |
1534377600000 | 2369.31 |
1534464000000 | 2376.55 |
1534723200000 | 2377.59 |
1534809600000 | 2376.28 |
1534896000000 | 2368.32 |
1534982400000 | 2363.98 |
1535068800000 | 2362.14 |
1535328000000 | 2372.78 |
1535414400000 | 2368.57 |
1535500800000 | 2375.38 |
1535587200000 | 2370.32 |
1535673600000 | 2376.37 |
1535932800000 | 2375.48 |
1536019200000 | 2379.12 |
1536105600000 | 2352.2399 |
1536192000000 | 2340.84 |
1536278400000 | 2344.48 |
1536537600000 | 2335.88 |
1536624000000 | 2337.7 |
1536710400000 | 2335.2399 |
1536796800000 | 2337.53 |
1536883200000 | 2348.82 |
1537142400000 | 2338.45 |
1537228800000 | 2350.95 |
1537315200000 | 2366.94 |
1537401600000 | 2371.96 |
1537488000000 | 2382.02 |
1537747200000 | 2365.02 |
1537833600000 | 2371.4899 |
1537920000000 | 2378.87 |
1538006400000 | 2386.57 |
1538092800000 | 2394.09 |
1538352000000 | 2389.7 |
1538438400000 | 2375.16 |
1538524800000 | 2384.66 |
1538611200000 | 2371.25 |
1538697600000 | 2360.17 |
1538956800000 | 2356.42 |
1539043200000 | 2349.87 |
1539129600000 | 2312.32 |
1539216000000 | 2244.02 |
1539302400000 | 2261.05 |
1539561600000 | 2246.75 |
1539648000000 | 2282.07 |
1539734400000 | 2296.56 |
1539820800000 | 2286.41 |
1539907200000 | 2275.54 |
1540166400000 | 2270.04 |
1540252800000 | 2244.75 |
1540339200000 | 2221.9 |
1540425600000 | 2220.89 |
1540512000000 | 2200.69 |
1540771200000 | 2193.37 |
1540857600000 | 2220.4899 |
1540944000000 | 2244.9899 |
1541030400000 | 2273.61 |
1541116800000 | 2294.96 |
1541376000000 | 2294.1 |
1541462400000 | 2297.13 |
1541548800000 | 2316.63 |
1541635200000 | 2333.85 |
1541721600000 | 2320.84 |
1541980800000 | 2311.12 |
1542067200000 | 2299.7199 |
1542153600000 | 2280.59 |
1542240000000 | 2285.26 |
1542326400000 | 2281.95 |
1542585600000 | 2257.26 |
1542672000000 | 2228.16 |
1542758400000 | 2238.12 |
1542844800000 | 2238.45 |
1542931200000 | 2251.16 |
1543190400000 | 2275.4899 |
1543276800000 | 2281.59 |
1543363200000 | 2306.51 |
1543449600000 | 2294.39 |
1543536000000 | 2302.48 |
1543795200000 | 2330.91 |
1543881600000 | 2288.61 |
1543968000000 | 2271.6 |
1544054400000 | 2229.15 |
1544140800000 | 2206.83 |
1544400000000 | 2176.39 |
1544486400000 | 2185.66 |
1544572800000 | 2204.9899 |
1544659200000 | 2202.94 |
1544745600000 | 2179.56 |
1545004800000 | 2146.42 |
1545091200000 | 2127.9699 |
1545177600000 | 2107.41 |
1545264000000 | 2079.35 |
1545350400000 | 2050.57 |
1545609600000 | 2031.29 |
1545868800000 | 2063.53 |
1545955200000 | 2072.95 |
1546214400000 | 2088.44 |
1546387200000 | 2089.11 |
1546473600000 | 2069.88 |
1546560000000 | 2109.09 |
1546819200000 | 2123.98 |
1546905600000 | 2141.52 |
1546992000000 | 2153.95 |
1547078400000 | 2159.77 |
1547164800000 | 2169.87 |
1547424000000 | 2160.87 |
1547510400000 | 2182.68 |
1547596800000 | 2203.78 |
1547683200000 | 2211.59 |
1547769600000 | 2234.67 |
1548028800000 | 2231.88 |
1548115200000 | 2219.03 |
1548201600000 | 2213.2399 |
1548288000000 | 2228 |
1548374400000 | 2240.28 |
1548633600000 | 2221.17 |
1548720000000 | 2224.87 |
1548806400000 | 2231.45 |
1548892800000 | 2243.71 |
1548979200000 | 2244.7 |
1549238400000 | 2256.45 |
1549324800000 | 2268.04 |
1549411200000 | 2270.1 |
1549497600000 | 2256.09 |
1549584000000 | 2248.33 |
1549843200000 | 2259.12 |
1549929600000 | 2275.07 |
1550016000000 | 2287.1 |
1550102400000 | 2280.51 |
1550188800000 | 2300.25 |
1550448000000 | 2303.45 |
1550534400000 | 2299.75 |
1550620800000 | 2305.85 |
1550707200000 | 2304.21 |
1550793600000 | 2315.88 |
1551052800000 | 2326.26 |
1551139200000 | 2322.15 |
1551225600000 | 2321.48 |
1551312000000 | 2311.2199 |
1551398400000 | 2321.2199 |
1551657600000 | 2333.78 |
1551744000000 | 2330.04 |
1551830400000 | 2309.37 |
1551916800000 | 2299.83 |
1552003200000 | 2280.79 |
1552262400000 | 2304.27 |
1552348800000 | 2309.28 |
1552435200000 | 2312.53 |
1552521600000 | 2315.76 |
1552608000000 | 2322.61 |
1552867200000 | 2329.76 |
1552953600000 | 2328.5 |
1553040000000 | 2308.66 |
1553126400000 | 2313.42 |
1553212800000 | 2294.18 |
1553472000000 | 2267.25 |
1553558400000 | 2291.9899 |
1553644800000 | 2279.82 |
1553731200000 | 2280.65 |
1553817600000 | 2300.7199 |
1554076800000 | 2322.88 |
1554163200000 | 2327.53 |
1554249600000 | 2337.45 |
1554336000000 | 2335.17 |
1554422400000 | 2339.7 |
1554681600000 | 2327 |
1554768000000 | 2316.66 |
1554854400000 | 2330.02 |
1554940800000 | 2323.75 |
1555027200000 | 2323.54 |
1555286400000 | 2327.64 |
1555372800000 | 2324.56 |
1555459200000 | 2304.02 |
1555545600000 | 2311.2 |
1555977600000 | 2331.07 |
1556064000000 | 2325.78 |
1556150400000 | 2333.37 |
1556236800000 | 2340.9899 |
1556496000000 | 2343.84 |
1556582400000 | 2334.69 |
1556668800000 | 2325.08 |
1556755200000 | 2335.86 |
1556841600000 | 2351.41 |
1557100800000 | 2336.68 |
1557187200000 | 2311.3 |
1557273600000 | 2302.38 |
1557360000000 | 2274.69 |
1557446400000 | 2278.96 |
1557705600000 | 2239.57 |
1557792000000 | 2252.7199 |
1557878400000 | 2259.56 |
1557964800000 | 2270.69 |
1558051200000 | 2259.58 |
1558310400000 | 2249.63 |
1558396800000 | 2267.6 |
1558483200000 | 2269.5 |
1558569600000 | 2246.55 |
1558656000000 | 2246.54 |
1558915200000 | 2252.54 |
1559001600000 | 2248.65 |
1559088000000 | 2233.2199 |
1559174400000 | 2240.28 |
1559260800000 | 2229.27 |
1559520000000 | 2224.12 |
1559606400000 | 2241.2199 |
1559692800000 | 2246.59 |
1559779200000 | 2243.18 |
1559865600000 | 2251.06 |
1560124800000 | 2258.15 |
1560211200000 | 2269.25 |
1560297600000 | 2263.13 |
1560384000000 | 2268.85 |
1560470400000 | 2268.2 |
1560729600000 | 2270 |
1560816000000 | 2290.92 |
1560902400000 | 2302.89 |
1560988800000 | 2307.1 |
1561075200000 | 2286.64 |
1561334400000 | 2258.19 |
1561420800000 | 2254.19 |
1561507200000 | 2242.96 |
1561593600000 | 2275.2199 |
1561680000000 | 2294.65 |
1561939200000 | 2320.14 |
1562025600000 | 2324.42 |
1562112000000 | 2344.96 |
1562198400000 | 2348.38 |
1562284800000 | 2351.18 |
1562544000000 | 2331 |
1562630400000 | 2331.07 |
1562716800000 | 2328.55 |
1562803200000 | 2333.08 |
1562889600000 | 2335.48 |
1563148800000 | 2332.98 |
1563235200000 | 2335.86 |
1563321600000 | 2325.31 |
1563408000000 | 2332.05 |
1563494400000 | 2323.88 |
1563753600000 | 2320.05 |
1563840000000 | 2339.43 |
1563926400000 | 2356.98 |
1564012800000 | 2334.86 |
1564099200000 | 2351.2399 |
1564358400000 | 2344.03 |
1564444800000 | 2345.81 |
1564531200000 | 2339.39 |
1564617600000 | 2332.53 |
1564704000000 | 2290.39 |
1564963200000 | 2214.48 |
1565049600000 | 2221.92 |
1565136000000 | 2213.56 |
1565222400000 | 2242.94 |
1565308800000 | 2235.67 |
1565568000000 | 2207.36 |
1565654400000 | 2220.09 |
1565740800000 | 2187.03 |
1565827200000 | 2179.31 |
1565913600000 | 2213.46 |
1566172800000 | 2237.4899 |
1566259200000 | 2232.48 |
1566345600000 | 2248.75 |
1566432000000 | 2243.92 |
1566518400000 | 2205.4699 |
1566777600000 | 2200.85 |
1566864000000 | 2193.59 |
1566950400000 | 2209.3 |
1567036800000 | 2228.67 |
1567123200000 | 2247.81 |
1567382400000 | 2253.56 |
1567468800000 | 2235.07 |
1567555200000 | 2235.84 |
1567641600000 | 2260.95 |
1567728000000 | 2264.32 |
1567987200000 | 2274.67 |
1568073600000 | 2293.87 |
1568160000000 | 2335.76 |
1568246400000 | 2321.4699 |
1568332800000 | 2319.54 |
1568592000000 | 2341.92 |
1568678400000 | 2331.71 |
1568764800000 | 2323.52 |
1568851200000 | 2327.41 |
1568937600000 | 2339.04 |
1569196800000 | 2327.44 |
1569283200000 | 2311.15 |
1569369600000 | 2311.7 |
1569456000000 | 2295.3 |
1569542400000 | 2283.2 |
1569801600000 | 2293.92 |
1569888000000 | 2260.26 |
1569974400000 | 2230.39 |
1570060800000 | 2230.37 |
1570147200000 | 2244.92 |
1570406400000 | 2240.85 |
1570492800000 | 2222.87 |
1570579200000 | 2221.08 |
1570665600000 | 2233.94 |
1570752000000 | 2271.98 |
1571011200000 | 2271.98 |
1571097600000 | 2297.9 |
1571184000000 | 2301.51 |
1571270400000 | 2310.27 |
1571356800000 | 2300.57 |
1571616000000 | 2318.33 |
1571702400000 | 2323.75 |
1571788800000 | 2329.41 |
1571875200000 | 2333.48 |
1571961600000 | 2336.83 |
1572220800000 | 2352.39 |
1572307200000 | 2354.33 |
1572393600000 | 2345.44 |
1572480000000 | 2336.9899 |
1572566400000 | 2361.31 |
1572825600000 | 2381.43 |
1572912000000 | 2405.14 |
1572998400000 | 2400.71 |
1573084800000 | 2411.62 |
1573171200000 | 2416.83 |
1573430400000 | 2408.96 |
1573516800000 | 2417.31 |
1573603200000 | 2408.03 |
1573689600000 | 2406.83 |
1573776000000 | 2419.4699 |
1574035200000 | 2413.8 |
1574121600000 | 2426.93 |
1574208000000 | 2421.88 |
1574294400000 | 2412.41 |
1574380800000 | 2430.83 |
1574640000000 | 2465.54 |
1574726400000 | 2467.52 |
1574812800000 | 2487.9699 |
1574899200000 | 2487.33 |
1574985600000 | 2472.16 |
1575244800000 | 2445.94 |
1575331200000 | 2433.63 |
1575417600000 | 2446.53 |
1575504000000 | 2441.73 |
1575590400000 | 2469.4899 |
1575849600000 | 2473.51 |
1575936000000 | 2468.37 |
1576022400000 | 2461.7 |
1576108800000 | 2469.32 |
1576195200000 | 2484.14 |
1576454400000 | 2503.51 |
1576540800000 | 2498.76 |
1576627200000 | 2507.55 |
1576713600000 | 2517.52 |
1576800000000 | 2533.18 |
1577059200000 | 2539.18 |
1577145600000 | 2546.44 |
1577404800000 | 2536.3 |
1577664000000 | 2519.07 |
1577750400000 | 2517.66 |
1577923200000 | 2525.04 |
1578009600000 | 2520.39 |
1578268800000 | 2506.92 |
1578355200000 | 2523.31 |
1578441600000 | 2529.39 |
1578528000000 | 2542.55 |
1578614400000 | 2539.69 |
1578873600000 | 2532.08 |
1578960000000 | 2548.26 |
1579046400000 | 2545.13 |
1579132800000 | 2561.4899 |
1579219200000 | 2574.8 |
1579478400000 | 2575.21 |
1579564800000 | 2558.84 |
1579651200000 | 2566.71 |
1579737600000 | 2562.65 |
1579824000000 | 2546.15 |
1580083200000 | 2515.45 |
1580169600000 | 2530.26 |
1580256000000 | 2530.28 |
1580342400000 | 2501.67 |
1580428800000 | 2461.02 |
1580688000000 | 2471.04 |
1580774400000 | 2510.43 |
1580860800000 | 2552.28 |
1580947200000 | 2567.62 |
1581033600000 | 2548.19 |
1581292800000 | 2562.2 |
1581379200000 | 2588.41 |
1581465600000 | 2609.2 |
1581552000000 | 2619.44 |
1581638400000 | 2623.3 |
1581897600000 | 2623.91 |
1581984000000 | 2616.48 |
1582070400000 | 2632.38 |
1582156800000 | 2620.18 |
1582243200000 | 2591.75 |
1582502400000 | 2507.41 |
1582588800000 | 2442.14 |
1582675200000 | 2419.2 |
1582761600000 | 2323.78 |
1582848000000 | 2279.9899 |
1583107200000 | 2304.54 |
1583193600000 | 2270.8 |
1583280000000 | 2324.84 |
1583366400000 | 2275.51 |
1583452800000 | 2205.52 |
1583712000000 | 2022.86 |
1583798400000 | 2070.53 |
1583884800000 | 1991.84 |
1583971200000 | 1805.35 |
1584057600000 | 1876.33 |
1584316800000 | 1665.2 |
1584403200000 | 1724.99 |
1584489600000 | 1641.82 |
1584576000000 | 1696.34 |
1584662400000 | 1686.3 |
1584921600000 | 1619.98 |
1585008000000 | 1747.78 |
1585094400000 | 1809.67 |
1585180800000 | 1865.48 |
1585267200000 | 1831.29 |
1585526400000 | 1857.58 |
1585612800000 | 1859.69 |
1585699200000 | 1776.58 |
1585785600000 | 1789.27 |
1585872000000 | 1762.66 |
1586131200000 | 1863.57 |
1586217600000 | 1874.91 |
1586304000000 | 1933.45 |
1586390400000 | 1977.78 |
1586822400000 | 2004.06 |
1586908800000 | 1958.09 |
1586995200000 | 1963.36 |
1587081600000 | 2020.39 |
1587340800000 | 2024.71 |
1587427200000 | 1967.85 |
1587513600000 | 1990.61 |
1587600000000 | 2005.37 |
1587686400000 | 2018.12 |
1587945600000 | 2063.91 |
1588032000000 | 2079.81 |
1588118400000 | 2128.55 |
1588204800000 | 2073.32 |
1588291200000 | 2011.49 |
1588550400000 | 2018.79 |
1588636800000 | 2058.5 |
1588723200000 | 2063.55 |
1588809600000 | 2078.37 |
1588896000000 | 2106.19 |
1589155200000 | 2129.01 |
1589241600000 | 2085.7399 |
1589328000000 | 2049.76 |
1589414400000 | 2043.15 |
1589500800000 | 2070.45 |
1589760000000 | 2142.95 |
1589846400000 | 2118.6 |
1589932800000 | 2153.2199 |
1590019200000 | 2165.5 |
1590105600000 | 2168.8 |
1590364800000 | 2183.33 |
1590451200000 | 2205.36 |
1590537600000 | 2233.26 |
1590624000000 | 2203.86 |
1590710400000 | 2181.9 |
1590969600000 | 2199.43 |
1591056000000 | 2219.03 |
1591142400000 | 2243.65 |
1591228800000 | 2215.11 |
1591315200000 | 2266.52 |
1591574400000 | 2301.71 |
1591660800000 | 2273.11 |
1591747200000 | 2249.59 |
1591833600000 | 2134.36 |
1591920000000 | 2169.52 |
1592179200000 | 2181.7199 |
1592265600000 | 2233.48 |
1592352000000 | 2228.52 |
1592438400000 | 2228.4899 |
1592524800000 | 2230.12 |
1592784000000 | 2221.82 |
1592870400000 | 2230.68 |
1592956800000 | 2178.13 |
1593043200000 | 2207.57 |
1593129600000 | 2169.57 |
1593388800000 | 2176.83 |
1593475200000 | 2198.29 |
1593561600000 | 2196.53 |
1593648000000 | 2224.76 |
1593734400000 | 2228.67 |
1593993600000 | 2246.57 |
1594080000000 | 2236.13 |
1594166400000 | 2238.17 |
1594252800000 | 2219.3 |
1594339200000 | 2225.83 |
1594598400000 | 2213.37 |
1594684800000 | 2225.8 |
1594771200000 | 2276.95 |
1594857600000 | 2254.46 |
1594944000000 | 2264.62 |
1595203200000 | 2263.09 |
1595289600000 | 2273.98 |
1595376000000 | 2259.48 |
1595462400000 | 2251.57 |
1595548800000 | 2213.83 |
1595808000000 | 2202.95 |
1595894400000 | 2199.41 |
1595980800000 | 2204.07 |
1596067200000 | 2186.02 |
1596153600000 | 2157.37 |
1596412800000 | 2193.17 |
1596499200000 | 2192.64 |
1596585600000 | 2198.04 |
1596672000000 | 2201.45 |
1596758400000 | 2219.77 |
1597017600000 | 2233.66 |
1597104000000 | 2236.06 |
1597190400000 | 2235.84 |
1597276800000 | 2231.65 |
1597363200000 | 2225.48 |
1597622400000 | 2226.86 |
1597708800000 | 2209.5 |
1597795200000 | 2212.44 |
1597881600000 | 2196.71 |
1597968000000 | 2202.7199 |
1598227200000 | 2216.2399 |
1598313600000 | 2220.65 |
1598400000000 | 2217.18 |
1598486400000 | 2226.76 |
1598572800000 | 2224.58 |
1598832000000 | 2202.3 |
1598918400000 | 2199.07 |
1599004800000 | 2238.66 |
1599091200000 | 2204.17 |
1599177600000 | 2195.13 |
1599436800000 | 2198.13 |
1599523200000 | 2183.08 |
1599609600000 | 2200.4699 |
1599696000000 | 2177.86 |
1599782400000 | 2184.81 |
1600041600000 | 2216.73 |
1600128000000 | 2220.34 |
1600214400000 | 2243.28 |
1600300800000 | 2236.23 |
1600387200000 | 2226.51 |
1600646400000 | 2181.38 |
1600732800000 | 2181.09 |
1600819200000 | 2157.88 |
1600905600000 | 2141.81 |
1600992000000 | 2170.14 |
1601251200000 | 2205.64 |
1601337600000 | 2181.77 |
1601424000000 | 2194.71 |
1601510400000 | 2207.58 |
1601596800000 | 2209.32 |
1601856000000 | 2243.04 |
1601942400000 | 2244.34 |
1602028800000 | 2268.33 |
1602115200000 | 2294.55 |
1602201600000 | 2293.9699 |
1602460800000 | 2305.11 |
1602547200000 | 2302.02 |
1602633600000 | 2294.53 |
1602720000000 | 2291.54 |
1602806400000 | 2294.78 |
1603065600000 | 2274.15 |
1603152000000 | 2265.01 |
1603238400000 | 2243.26 |
1603324800000 | 2269.34 |
1603411200000 | 2277.92 |
1603670400000 | 2251.02 |
1603756800000 | 2228.45 |
1603843200000 | 2189.79 |
1603929600000 | 2210.89 |
1604016000000 | 2195.58 |
1604275200000 | 2219.12 |
1604361600000 | 2255.45 |
1604448000000 | 2296.69 |
1604534400000 | 2314.69 |
1604620800000 | 2301.95 |
1604880000000 | 2393.52 |
1604966400000 | 2421.01 |
1605052800000 | 2435.2399 |
1605139200000 | 2402.14 |
1605225600000 | 2427.43 |
1605484800000 | 2458.87 |
1605571200000 | 2462.86 |
1605657600000 | 2448.25 |
1605744000000 | 2450.1 |
1605830400000 | 2449.35 |
1606089600000 | 2469.51 |
1606176000000 | 2481.59 |
1606262400000 | 2471.05 |
1606348800000 | 2475.82 |
1606435200000 | 2482.52 |
1606694400000 | 2449.65 |
1606780800000 | 2468.17 |
1606867200000 | 2460.9699 |
1606953600000 | 2460.2199 |
1607040000000 | 2491.18 |
1607299200000 | 2483.95 |
1607385600000 | 2494.91 |
1607472000000 | 2501.17 |
1607558400000 | 2512.7 |
1607644800000 | 2500.42 |
1607904000000 | 2504.39 |
1607990400000 | 2528.39 |
1608076800000 | 2532.52 |
1608163200000 | 2541.66 |
1608249600000 | 2543.89 |
1608508800000 | 2529.5 |
1608595200000 | 2544.39 |
1608681600000 | 2564.64 |
1608768000000 | 2568.9 |
1609113600000 | 2560.39 |
1609200000000 | 2553.13 |
1609286400000 | 2552 |
1609372800000 | 2558.94 |
1609718400000 | 2531.85 |
1609804800000 | 2549.33 |
1609891200000 | 2601.87 |
1609977600000 | 2640.1 |
1610064000000 | 2653.39 |
1610323200000 | 2653.08 |
1610409600000 | 2670.39 |
1610496000000 | 2666.94 |
1610582400000 | 2696.1 |
1610668800000 | 2683.7 |
1610928000000 | 2687.15 |
1611014400000 | 2696.13 |
1611100800000 | 2711.85 |
1611187200000 | 2689.78 |
1611273600000 | 2673.34 |
1611532800000 | 2680.38 |
1611619200000 | 2657.85 |
1611705600000 | 2618.45 |
1611792000000 | 2614.4 |
1611878400000 | 2571.26 |
1612137600000 | 2618.23 |
1612224000000 | 2665.07 |
1612310400000 | 2677.86 |
1612396800000 | 2708.55 |
1612483200000 | 2725.2 |
1612742400000 | 2753.68 |
1612828800000 | 2745.23 |
1612915200000 | 2739.35 |
1613001600000 | 2740.16 |
1613088000000 | 2741.83 |
1613347200000 | 2751.82 |
1613433600000 | 2742.94 |
1613520000000 | 2754.54 |
1613606400000 | 2715.28 |
1613692800000 | 2736.08 |
1613952000000 | 2727.77 |
1614038400000 | 2722.4899 |
1614124800000 | 2753.73 |
1614211200000 | 2691.86 |
1614297600000 | 2676.84 |
1614556800000 | 2739.64 |
1614643200000 | 2725.2 |
1614729600000 | 2711.71 |
1614816000000 | 2673.4699 |
1614902400000 | 2712.42 |
1615161600000 | 2726.84 |
1615248000000 | 2749.66 |
1615334400000 | 2765.81 |
1615420800000 | 2792.88 |
1615507200000 | 2803.51 |
1615766400000 | 2825.87 |
1615852800000 | 2817.87 |
1615939200000 | 2816.73 |
1616025600000 | 2792.73 |
1616112000000 | 2801.62 |
1616371200000 | 2796.73 |
1616457600000 | 2755.19 |
1616544000000 | 2725.88 |
1616630400000 | 2764.23 |
1616716800000 | 2784.44 |
1616976000000 | 2769.39 |
1617062400000 | 2795.35 |
1617148800000 | 2795.85 |
1617235200000 | 2818.7 |
1617667200000 | 2821.32 |
1617753600000 | 2799.38 |
1617840000000 | 2807.32 |
1617926400000 | 2808.13 |
1618185600000 | 2797.13 |
1618272000000 | 2809.9699 |
1618358400000 | 2816.59 |
1618444800000 | 2834.86 |
1618531200000 | 2841.17 |
1618790400000 | 2829.48 |
1618876800000 | 2795.57 |
1618963200000 | 2824.43 |
1619049600000 | 2825.1 |
1619136000000 | 2838.38 |
1619395200000 | 2859.1 |
1619481600000 | 2852.78 |
1619568000000 | 2858.84 |
1619654400000 | 2857.45 |
1619740800000 | 2856.2 |
1620000000000 | 2856.57 |
1620086400000 | 2833.86 |
1620172800000 | 2845.66 |
1620259200000 | 2847.7199 |
1620345600000 | 2856.48 |
1620604800000 | 2838.95 |
1620691200000 | 2808.71 |
1620777600000 | 2775.9699 |
1620864000000 | 2780.52 |
1620950400000 | 2815.02 |
1621209600000 | 2803.68 |
1621296000000 | 2800.87 |
1621382400000 | 2784.4899 |
1621468800000 | 2800.4699 |
1621555200000 | 2811.04 |
1621814400000 | 2811.05 |
1621900800000 | 2800.6 |
1621987200000 | 2817.65 |
1622073600000 | 2833.92 |
1622160000000 | 2850.11 |
1622419200000 | 2842.14 |
1622505600000 | 2847.2399 |
1622592000000 | 2840.03 |
1622678400000 | 2846.39 |
1622764800000 | 2848.91 |
1623024000000 | 2862.39 |
1623110400000 | 2869.42 |
1623196800000 | 2864.41 |
1623283200000 | 2876.02 |
1623369600000 | 2898.28 |
1623628800000 | 2888.23 |
1623715200000 | 2879.38 |
1623801600000 | 2879.46 |
1623888000000 | 2895.32 |
1623974400000 | 2869.06 |
1624233600000 | 2876.05 |
1624320000000 | 2887.28 |
1624406400000 | 2877.1 |
1624492800000 | 2895.01 |
1624579200000 | 2913.36 |
1624838400000 | 2895.86 |
1624924800000 | 2885.56 |
1625011200000 | 2894.21 |
1625097600000 | 2911.7399 |
1625184000000 | 2910.48 |
1625443200000 | 2912.13 |
1625529600000 | 2890.16 |
1625616000000 | 2891.2399 |
1625702400000 | 2843.68 |
1625788800000 | 2869.34 |
1626048000000 | 2878.83 |
1626134400000 | 2866.27 |
1626220800000 | 2841.25 |
1626307200000 | 2826.3 |
1626393600000 | 2822.78 |
1626652800000 | 2773.33 |
1626739200000 | 2820.02 |
1626825600000 | 2849.64 |
1626912000000 | 2841.85 |
1626998400000 | 2853.64 |
1627257600000 | 2823.91 |
1627344000000 | 2803.34 |
1627430400000 | 2824.17 |
1627516800000 | 2826.54 |
1627603200000 | 2815.7 |
1627862400000 | 2825.62 |
1627948800000 | 2831.62 |
1628035200000 | 2826.53 |
1628121600000 | 2851.68 |
1628208000000 | 2864.59 |
1628467200000 | 2862.41 |
1628553600000 | 2862.85 |
1628640000000 | 2866.2399 |
1628726400000 | 2866.73 |
1628812800000 | 2852.36 |
1629072000000 | 2840.27 |
1629158400000 | 2844.14 |
1629244800000 | 2835.96 |
1629331200000 | 2802.9899 |
1629417600000 | 2817.86 |
1629676800000 | 2846.95 |
1629763200000 | 2869.7 |
1629849600000 | 2883.78 |
1629936000000 | 2860.34 |
1630022400000 | 2888.59 |
1630281600000 | 2885.82 |
1630368000000 | 2896.93 |
1630454400000 | 2910.92 |
1630540800000 | 2924.9 |
1630627200000 | 2916.7199 |
1630886400000 | 2926.36 |
1630972800000 | 2914.81 |
1631059200000 | 2898.44 |
1631145600000 | 2896.12 |
1631232000000 | 2880.56 |
1631491200000 | 2891.18 |
1631577600000 | 2876.4 |
1631664000000 | 2881.39 |
1631750400000 | 2891.2 |
1631836800000 | 2900.37 |
1632096000000 | 2843.31 |
1632182400000 | 2853.76 |
1632268800000 | 2869.37 |
1632355200000 | 2894.94 |
1632441600000 | 2885.25 |
1632700800000 | 2901.06 |
1632787200000 | 2856.9699 |
1632873600000 | 2850.37 |
1632960000000 | 2850.61 |
1633046400000 | 2860.31 |
1633305600000 | 2821.2199 |
1633392000000 | 2831.86 |
1633478400000 | 2825.3 |
1633564800000 | 2848.41 |
1633651200000 | 2839.87 |
1633910400000 | 2831.37 |
1633996800000 | 2834.54 |
1634083200000 | 2832.53 |
1634169600000 | 2862.1 |
1634256000000 | 2869.44 |
1634515200000 | 2853.03 |
1634601600000 | 2869.35 |
1634688000000 | 2873.27 |
1634774400000 | 2879.79 |
1634860800000 | 2880.71 |
1635120000000 | 2886.89 |
1635206400000 | 2891.48 |
1635292800000 | 2867.36 |
1635379200000 | 2879.45 |
1635465600000 | 2884.08 |
1635724800000 | 2917.73 |
1635811200000 | 2914.3 |
1635897600000 | 2944.2 |
1635984000000 | 2940.31 |
1636070400000 | 2949.26 |
1636329600000 | 2939.11 |
1636416000000 | 2918.67 |
1636502400000 | 2912.53 |
1636588800000 | 2920.38 |
1636675200000 | 2933.77 |
1636934400000 | 2935.11 |
1637020800000 | 2948.55 |
1637107200000 | 2940.7199 |
1637193600000 | 2913.69 |
1637280000000 | 2899.93 |
1637539200000 | 2898.05 |
1637625600000 | 2876.82 |
1637712000000 | 2891.82 |
1637798400000 | 2894.35 |
1637884800000 | 2781.4699 |
1638144000000 | 2772.77 |
1638230400000 | 2746.88 |
1638316800000 | 2712.86 |
1638403200000 | 2751.91 |
1638489600000 | 2726.83 |
1638748800000 | 2760.61 |
1638835200000 | 2824.46 |
1638921600000 | 2827.25 |
1639008000000 | 2807.08 |
1639094400000 | 2786.38 |
1639353600000 | 2776.42 |
1639440000000 | 2766.55 |
1639526400000 | 2792.1 |
1639612800000 | 2773.58 |
1639699200000 | 2796.4899 |
1639958400000 | 2755.62 |
1640044800000 | 2812.9 |
1640131200000 | 2829.95 |
1640217600000 | 2862.83 |
1640304000000 | 2860.59 |
1640563200000 | 2863.48 |
1640649600000 | 2868.11 |
1640736000000 | 2861.23 |
1640822400000 | 2867.17 |
1640908800000 | 2853.98 |
1641168000000 | 2887.07 |
1641254400000 | 2884.92 |
1641340800000 | 2832.33 |
1641427200000 | 2828.45 |
1641513600000 | 2810.11 |
1641772800000 | 2811.55 |
1641859200000 | 2833.83 |
1641945600000 | 2811.21 |
1642032000000 | 2798.42 |
1642118400000 | 2795.16 |
1642377600000 | 2799.23 |
1642464000000 | 2755.27 |
1642550400000 | 2735.39 |
1642636800000 | 2730.68 |
1642723200000 | 2689 |
1642982400000 | 2680.06 |
1643068800000 | 2659.25 |
1643155200000 | 2657.53 |
1643241600000 | 2641.18 |
1643328000000 | 2662.66 |
1643587200000 | 2707.31 |
1643673600000 | 2728.12 |
1643760000000 | 2716.81 |
1643846400000 | 2667.41 |
1643932800000 | 2670.51 |
1644192000000 | 2690.69 |
1644278400000 | 2720.14 |
1644364800000 | 2761.33 |
1644451200000 | 2734 |
1644537600000 | 2717.28 |
1644796800000 | 2698.58 |
1644883200000 | 2734.75 |
1644969600000 | 2747.53 |
1645056000000 | 2694.54 |
1645142400000 | 2679.52 |
1645401600000 | 2672.09 |
1645488000000 | 2645.95 |
1645574400000 | 2623.57 |
1645660800000 | 2646.3 |
1645747200000 | 2677.54 |
1646006400000 | 2675.76 |
1646092800000 | 2658.33 |
1646179200000 | 2687.71 |
1646265600000 | 2672.16 |
1646352000000 | 2644.84 |
1646611200000 | 2582.53 |
1646697600000 | 2573.43 |
1646784000000 | 2619.41 |
1646870400000 | 2631.67 |
1646956800000 | 2620.94 |
1647216000000 | 2603.42 |
1647302400000 | 2622.33 |
1647388800000 | 2700.68 |
1647475200000 | 2723.3 |
1647561600000 | 2756.67 |
1647820800000 | 2735.04 |
1647907200000 | 2773.38 |
1647993600000 | 2754.01 |
1648080000000 | 2773.67 |
1648166400000 | 2776.53 |
1648425600000 | 2782.15 |
1648512000000 | 2809.73 |
1648598400000 | 2777.79 |
1648684800000 | 2768.55 |
1648771200000 | 2813.38 |
1649030400000 | 2830.04 |
1649116800000 | 2828.39 |
1649203200000 | 2814.92 |
1649289600000 | 2803.57 |
1649376000000 | 2820.65 |
1649635200000 | 2781.29 |
1649721600000 | 2780.39 |
1649808000000 | 2811.75 |
1649894400000 | 2822.88 |
1650326400000 | 2807.29 |
1650412800000 | 2818.62 |
1650499200000 | 2792.5 |
1650585600000 | 2731.14 |
1650844800000 | 2732.23 |
1650931200000 | 2681.68 |
1651017600000 | 2691.9699 |
1651104000000 | 2707.9699 |
1651190400000 | 2668.5 |
1651449600000 | 2670.57 |
1651536000000 | 2668.63 |
1651622400000 | 2692.62 |
1651708800000 | 2634.67 |
1651795200000 | 2575.1 |
1652054400000 | 2489.52 |
1652140800000 | 2511.7 |
1652227200000 | 2489.04 |
1652313600000 | 2513.45 |
1652400000000 | 2577.86 |
1652659200000 | 2567.83 |
1652745600000 | 2600.2399 |
1652832000000 | 2555.57 |
1652918400000 | 2528.62 |
1653004800000 | 2551.65 |
1653264000000 | 2550.88 |
1653350400000 | 2506.64 |
1653436800000 | 2534.09 |
1653523200000 | 2558.59 |
1653609600000 | 2604.08 |
1653868800000 | 2604.7 |
1653955200000 | 2593.43 |
1654041600000 | 2574.86 |
1654128000000 | 2585.63 |
1654214400000 | 2576.07 |
1654473600000 | 2580.59 |
1654560000000 | 2597.82 |
1654646400000 | 2581.14 |
1654732800000 | 2553.35 |
1654819200000 | 2507.05 |
1655078400000 | 2441.7 |
1655164800000 | 2426.85 |
1655251200000 | 2460.43 |
1655337600000 | 2385.95 |
1655424000000 | 2415.03 |
1655683200000 | 2408.2399 |
1655769600000 | 2434.37 |
1655856000000 | 2433.2 |
1655942400000 | 2476.43 |
1656028800000 | 2529.13 |
1656288000000 | 2531.03 |
1656374400000 | 2519.9699 |
1656460800000 | 2516.52 |
1656547200000 | 2488.57 |
1656633600000 | 2524.25 |
1656892800000 | 2525.08 |
1656979200000 | 2569.07 |
1657065600000 | 2576.05 |
1657152000000 | 2627.37 |
1657238400000 | 2640.46 |
1657497600000 | 2615.48 |
1657584000000 | 2620.88 |
1657670400000 | 2601.1 |
1657756800000 | 2592.83 |
1657843200000 | 2611.46 |
1658102400000 | 2582.32 |
1658188800000 | 2619.07 |
1658275200000 | 2639.06 |
1658361600000 | 2655.79 |
1658448000000 | 2631.48 |
1658707200000 | 2636.91 |
1658793600000 | 2647.1 |
1658880000000 | 2682.55 |
1658966400000 | 2688.15 |
1659052800000 | 2686.87 |
1659312000000 | 2669.8 |
1659398400000 | 2681.89 |
1659484800000 | 2726.67 |
1659571200000 | 2725.13 |
1659657600000 | 2769.37 |
1659916800000 | 2786.64 |
1660003200000 | 2761.27 |
1660089600000 | 2788.9 |
1660176000000 | 2798.53 |
1660262400000 | 2857.45 |
1660521600000 | 2871.87 |
1660608000000 | 2860.76 |
1660694400000 | 2828.9 |
1660780800000 | 2833.57 |
1660867200000 | 2819.83 |
1661126400000 | 2796.53 |
1661212800000 | 2792.19 |
1661299200000 | 2808.61 |
1661385600000 | 2835.12 |
1661472000000 | 2758.12 |
1661731200000 | 2731.05 |
1661817600000 | 2715.02 |
1661904000000 | 2696.51 |
1661990400000 | 2708.12 |
1662076800000 | 2688.73 |
1662336000000 | 2701.54 |
1662422400000 | 2685.27 |
1662508800000 | 2715.35 |
1662595200000 | 2758.29 |
1662681600000 | 2776.64 |
1662940800000 | 2789.1 |
1663027200000 | 2740.16 |
1663113600000 | 2734.92 |
1663200000000 | 2733.73 |
1663286400000 | 2683.77 |
1663545600000 | 2687.81 |
1663632000000 | 2673.61 |
1663718400000 | 2661.51 |
1663804800000 | 2629.93 |
1663891200000 | 2602.11 |
1664150400000 | 2575.76 |
1664236800000 | 2588.94 |
1664323200000 | 2628.7 |
1664409600000 | 2565.48 |
1664496000000 | 2561.62 |
1664755200000 | 2592.28 |
1664841600000 | 2643.86 |
1664928000000 | 2654.76 |
1665014400000 | 2645.38 |
1665100800000 | 2598.9899 |
1665360000000 | 2599.17 |
1665446400000 | 2587.26 |
1665532800000 | 2581.78 |
1665619200000 | 2612.77 |
1665705600000 | 2580.96 |
1665964800000 | 2617.11 |
1666051200000 | 2637.44 |
1666137600000 | 2605.75 |
1666224000000 | 2581.5 |
1666310400000 | 2606.15 |
1666569600000 | 2596.42 |
1666656000000 | 2621.96 |
1666742400000 | 2626.73 |
1666828800000 | 2633.71 |
1666915200000 | 2670.29 |
1667174400000 | 2683.66 |
1667260800000 | 2712.84 |
1667347200000 | 2678.76 |
1667433600000 | 2667.9699 |
1667520000000 | 2656.2 |
1667779200000 | 2645 |
1667865600000 | 2635.95 |
1667952000000 | 2610.08 |
1668038400000 | 2673.93 |
1668124800000 | 2682.9899 |
1668384000000 | 2668.25 |
1668470400000 | 2681.17 |
1668556800000 | 2637.07 |
1668643200000 | 2630.37 |
1668729600000 | 2648 |
1668988800000 | 2659.55 |
1669075200000 | 2675.77 |
1669161600000 | 2671.4899 |
1669248000000 | 2680.16 |
1669334400000 | 2683.73 |
1669593600000 | 2654.77 |
1669680000000 | 2675.14 |
1669766400000 | 2739.52 |
1669852800000 | 2715.03 |
1669939200000 | 2730.2199 |
1670198400000 | 2680.4 |
1670284800000 | 2650.9 |
1670371200000 | 2636.63 |
1670457600000 | 2637.27 |
1670544000000 | 2628.4 |
1670803200000 | 2640.82 |
1670889600000 | 2639.37 |
1670976000000 | 2636.63 |
1671062400000 | 2580.83 |
1671148800000 | 2566.05 |
1671408000000 | 2553.43 |
1671494400000 | 2557.17 |
1671580800000 | 2600.23 |
1671667200000 | 2595.57 |
1671753600000 | 2588.23 |
1672099200000 | 2568.57 |
1672185600000 | 2562.46 |
1672272000000 | 2586.05 |
1672358400000 | 2583.98 |
1672617600000 | 2584.19 |
1672704000000 | 2604.27 |
1672790400000 | 2626.9 |
1672876800000 | 2636.42 |
1672963200000 | 2651.4 |
1673222400000 | 2615.53 |
1673308800000 | 2635.85 |
1673395200000 | 2644.07 |
1673481600000 | 2664.09 |
1673568000000 | 2681.56 |
1673827200000 | 2684.88 |
1673913600000 | 2689.88 |
1674000000000 | 2670.17 |
1674086400000 | 2657.85 |
1674172800000 | 2675.92 |
1674432000000 | 2681.57 |
1674518400000 | 2682.48 |
1674604800000 | 2680.98 |
1674691200000 | 2703.33 |
1674777600000 | 2714.08 |
1675036800000 | 2685.41 |
1675123200000 | 2709.16 |
1675209600000 | 2718.04 |
1675296000000 | 2737.02 |
1675382400000 | 2729.89 |
1675641600000 | 2719.4 |
1675728000000 | 2738.21 |
1675814400000 | 2723.12 |
1675900800000 | 2702.36 |
1675987200000 | 2707.85 |
1676246400000 | 2716.93 |
1676332800000 | 2717.06 |
1676419200000 | 2732.7399 |
1676505600000 | 2734.95 |
1676592000000 | 2736.82 |
1676851200000 | 2738.93 |
1676937600000 | 2689.26 |
1677024000000 | 2690.89 |
1677110400000 | 2699.71 |
1677196800000 | 2690.78 |
1677456000000 | 2682.91 |
1677542400000 | 2683.88 |
1677628800000 | 2668.34 |
1677715200000 | 2667.3 |
1677801600000 | 2696.58 |
1678060800000 | 2667.84 |
1678147200000 | 2663.21 |
1678233600000 | 2662.77 |
1678320000000 | 2619.95 |
1678406400000 | 2540.23 |
1678665600000 | 2499.64 |
1678752000000 | 2514.37 |
1678838400000 | 2518.78 |
1678924800000 | 2518.71 |
1679011200000 | 2478.95 |
1679270400000 | 2477.44 |
1679356800000 | 2501.4899 |
1679443200000 | 2466.7199 |
1679529600000 | 2443.95 |
1679616000000 | 2466.36 |
1679875200000 | 2479.6 |
1679961600000 | 2472.51 |
1680048000000 | 2498.02 |
1680134400000 | 2488.31 |
1680220800000 | 2522.17 |
1680480000000 | 2523.37 |
1680566400000 | 2504.7 |
1680652800000 | 2516.48 |
1680739200000 | 2524.95 |
1681171200000 | 2559.86 |
1681257600000 | 2543.19 |
1681344000000 | 2558.31 |
1681430400000 | 2561.8 |
1681689600000 | 2591.1 |
1681776000000 | 2584.7199 |
1681862400000 | 2589.27 |
1681948800000 | 2576.98 |
1682035200000 | 2583.9899 |
1682294400000 | 2574.84 |
1682380800000 | 2559.23 |
1682467200000 | 2531.39 |
1682553600000 | 2548.28 |
1682640000000 | 2563.86 |
1682899200000 | 2587.07 |
1682985600000 | 2550.53 |
1683072000000 | 2542.38 |
1683158400000 | 2543.28 |
1683244800000 | 2577.68 |
1683504000000 | 2585.94 |
1683590400000 | 2589.61 |
1683676800000 | 2582.09 |
1683763200000 | 2583.18 |
1683849600000 | 2584.28 |
1684108800000 | 2610.56 |
1684195200000 | 2581.55 |
1684281600000 | 2602.85 |
1684368000000 | 2618.7399 |
1684454400000 | 2623.39 |
1684713600000 | 2630.3 |
1684800000000 | 2610.01 |
1684886400000 | 2574.38 |
1684972800000 | 2559.33 |
1685059200000 | 2568.56 |
1685318400000 | 2569.7399 |
1685404800000 | 2551.93 |
1685491200000 | 2546.39 |
1685577600000 | 2561.2 |
1685664000000 | 2610.54 |
1685923200000 | 2615.43 |
1686009600000 | 2639.58 |
1686096000000 | 2643.9899 |
1686182400000 | 2628.07 |
1686268800000 | 2629.55 |
1686528000000 | 2636.93 |
1686614400000 | 2647.88 |
1686700800000 | 2634.56 |
1686787200000 | 2631.65 |
1686873600000 | 2623.58 |
1687132800000 | 2616.42 |
1687219200000 | 2610.54 |
1687305600000 | 2592.4699 |
1687392000000 | 2582.76 |
1687478400000 | 2569.15 |
1687737600000 | 2557.73 |
1687824000000 | 2561.43 |
1687910400000 | 2581.5 |
1687996800000 | 2591.07 |
1688083200000 | 2605.11 |
1688342400000 | 2610.7199 |
1688428800000 | 2616.79 |
1688515200000 | 2604.55 |
1688601600000 | 2570.98 |
1688688000000 | 2563.9899 |
1688947200000 | 2576.43 |
1689033600000 | 2595.29 |
1689120000000 | 2589.25 |
1689206400000 | 2589.83 |
1689292800000 | 2579.79 |
1689552000000 | 2592.52 |
1689638400000 | 2608.29 |
1689724800000 | 2624.8 |
1689811200000 | 2630.79 |
1689897600000 | 2636.34 |
1690156800000 | 2637.09 |
1690243200000 | 2646.83 |
1690329600000 | 2645.2399 |
1690416000000 | 2649.83 |
1690502400000 | 2657.7399 |
1690761600000 | 2664.71 |
1690848000000 | 2657.02 |
1690934400000 | 2631.36 |
1691020800000 | 2614.46 |
1691107200000 | 2601.39 |
1691366400000 | 2593.7 |
1691452800000 | 2590.13 |
1691539200000 | 2578.84 |
1691625600000 | 2582.4 |
1691712000000 | 2586.77 |
1691971200000 | 2594.09 |
1692057600000 | 2570.37 |
1692144000000 | 2552.53 |
1692230400000 | 2525.59 |
1692316800000 | 2526.4699 |
1692576000000 | 2525.2 |
1692662400000 | 2534.08 |
1692748800000 | 2550.06 |
1692835200000 | 2539.95 |
1692921600000 | 2557.35 |
1693180800000 | 2562.42 |
1693267200000 | 2588.92 |
1693353600000 | 2575.83 |
1693440000000 | 2577.71 |
1693526400000 | 2599.62 |
1693785600000 | 2605.86 |
1693872000000 | 2586.29 |
1693958400000 | 2582.8 |
1694044800000 | 2567.9699 |
1694131200000 | 2566.73 |
1694390400000 | 2580.23 |
1694476800000 | 2591.38 |
1694563200000 | 2576.69 |
1694649600000 | 2609.79 |
1694736000000 | 2598.16 |
1694995200000 | 2582.9699 |
1695081600000 | 2583.45 |
1695168000000 | 2569.09 |
1695254400000 | 2542.86 |
1695340800000 | 2541.75 |
1695600000000 | 2555.75 |
1695686400000 | 2533.19 |
1695772800000 | 2540.39 |
1695859200000 | 2535.3 |
1695945600000 | 2521.18 |
1696204800000 | 2510.11 |
1696291200000 | 2479.03 |
1696377600000 | 2469.71 |
1696464000000 | 2483.65 |
1696550400000 | 2500.3 |
1696809600000 | 2494.32 |
1696896000000 | 2516.95 |
1696982400000 | 2502.33 |
1697068800000 | 2481.87 |
1697155200000 | 2479.94 |
1697414400000 | 2491.04 |
1697500800000 | 2500.07 |
1697587200000 | 2473.96 |
1697673600000 | 2433.12 |
1697760000000 | 2403 |
1698019200000 | 2377.94 |
1698105600000 | 2401.46 |
1698192000000 | 2373.13 |
1698278400000 | 2377.03 |
1698364800000 | 2353.7399 |
1698624000000 | 2358.28 |
1698710400000 | 2386.28 |
1698796800000 | 2411.17 |
1698883200000 | 2429.21 |
1698969600000 | 2455.53 |
1699228800000 | 2444.05 |
1699315200000 | 2449.21 |
1699401600000 | 2425.94 |
1699488000000 | 2402.06 |
1699574400000 | 2407.83 |
1699833600000 | 2413.93 |
1699920000000 | 2451.31 |
1700006400000 | 2463.69 |
1700092800000 | 2444.28 |
1700179200000 | 2462.83 |
1700438400000 | 2461.09 |
1700524800000 | 2452.94 |
1700611200000 | 2473.73 |
1700697600000 | 2469.79 |
1700784000000 | 2471.92 |
1701043200000 | 2469.86 |
1701129600000 | 2454.41 |
1701216000000 | 2453.68 |
1701302400000 | 2489.11 |
1701388800000 | 2534.06 |
1701648000000 | 2543.89 |
1701734400000 | 2529.36 |
1701820800000 | 2544.39 |
1701907200000 | 2555.09 |
1701993600000 | 2563.4 |
1702252800000 | 2573.41 |
1702339200000 | 2576.42 |
1702425600000 | 2611.6 |
1702512000000 | 2609.77 |
1702598400000 | 2610.96 |
1702857600000 | 2602.75 |
1702944000000 | 2618.21 |
1703030400000 | 2587.57 |
1703116800000 | 2610.46 |
1703203200000 | 2632.93 |
1703635200000 | 2654.09 |
1703721600000 | 2661.64 |
1703808000000 | 2661.82 |
1704153600000 | 2680.35 |
1704240000000 | 2646.94 |
1704326400000 | 2649.58 |
1704412800000 | 2651.2199 |
1704672000000 | 2691.62 |
1704758400000 | 2695.27 |
1704844800000 | 2682.89 |
1704931200000 | 2670.23 |
1705017600000 | 2669.7 |
1705276800000 | 2668.03 |
1705363200000 | 2662.37 |
1705449600000 | 2644.53 |
1705536000000 | 2649.18 |
1705622400000 | 2650.5 |
1705881600000 | 2675.9699 |
1705968000000 | 2685.02 |
1706054400000 | 2670.85 |
1706140800000 | 2692.42 |
1706227200000 | 2686.9 |
1706486400000 | 2719.77 |
1706572800000 | 2695.86 |
1706659200000 | 2680.67 |
1706745600000 | 2690.43 |
1706832000000 | 2687.88 |
1707091200000 | 2690.05 |
1707177600000 | 2710.9899 |
1707264000000 | 2705.4 |
1707350400000 | 2711.8 |
1707436800000 | 2715.7199 |
1707696000000 | 2743.5 |
1707782400000 | 2714.14 |
1707868800000 | 2733.11 |
1707955200000 | 2757.09 |
1708041600000 | 2755.84 |
1708300800000 | 2758.78 |
1708387200000 | 2737.18 |
1708473600000 | 2733.12 |
1708560000000 | 2755.4899 |
1708646400000 | 2757.32 |
1708905600000 | 2752.7399 |
1708992000000 | 2777.54 |
1709078400000 | 2759.71 |
1709164800000 | 2759.77 |
1709251200000 | 2774.38 |
1709510400000 | 2754.86 |
1709596800000 | 2745.44 |
1709683200000 | 2756.37 |
1709769600000 | 2766.48 |
1709856000000 | 2768.4899 |
1710115200000 | 2765.66 |
1710201600000 | 2769.93 |
1710288000000 | 2765.42 |
1710374400000 | 2757.69 |
1710460800000 | 2753.58 |
1710720000000 | 2754.37 |
1710806400000 | 2770.62 |
1710892800000 | 2785.69 |
1710979200000 | 2804.69 |
1711065600000 | 2794.35 |
1711324800000 | 2788.59 |
1711411200000 | 2796.34 |
1711497600000 | 2829.45 |
1711584000000 | 2834.66 |
1712016000000 | 2789.09 |
1712102400000 | 2780.3 |
1712188800000 | 2758.59 |
1712275200000 | 2772.5 |
1712534400000 | 2773.88 |
1712620800000 | 2773.19 |
1712707200000 | 2765.06 |
1712793600000 | 2750.51 |
1712880000000 | 2732.16 |
1713139200000 | 2706.27 |
1713225600000 | 2683.62 |
1713312000000 | 2669 |
1713398400000 | 2669.31 |
1713484800000 | 2665.38 |
1713744000000 | 2702.76 |
1713830400000 | 2723.79 |
1713916800000 | 2728.33 |
1714003200000 | 2698.63 |
1714089600000 | 2718 |
1714348800000 | 2739.62 |
1714435200000 | 2723.42 |
1714521600000 | 2737.4899 |
1714608000000 | 2757.92 |
1714694400000 | 2759.28 |
1714953600000 | 2773.4699 |
1715040000000 | 2793.4 |
1715126400000 | 2779.21 |
1715212800000 | 2789.9 |
1715299200000 | 2803.7399 |
1715558400000 | 2799.65 |
1715644800000 | 2808.77 |
1715731200000 | 2824.63 |
1715817600000 | 2824.53 |
1715904000000 | 2819.07 |
1716163200000 | 2826.46 |
1716249600000 | 2813.91 |
1716336000000 | 2810.03 |
1716422400000 | 2782.11 |
1716508800000 | 2788.2 |
1716768000000 | 2790.7199 |
1716854400000 | 2774.96 |
1716940800000 | 2759.44 |
1717027200000 | 2773.4899 |
1717113600000 | 2790.27 |
1717372800000 | 2802.13 |
1717459200000 | 2781.2 |
1717545600000 | 2795.54 |
1717632000000 | 2792.93 |
1717718400000 | 2794.86 |
1717977600000 | 2814.64 |
1718064000000 | 2799.13 |
1718150400000 | 2791.9899 |
1718236800000 | 2786.6 |
1718323200000 | 2784.17 |
1718582400000 | 2777.04 |
1718668800000 | 2787.62 |
1718755200000 | 2789.7 |
1718841600000 | 2801.82 |
1718928000000 | 2821.9699 |
1719187200000 | 2832.07 |
1719273600000 | 2825.9899 |
1719360000000 | 2819.3 |
1719446400000 | 2813.2 |
1719532800000 | 2811.33 |
1719792000000 | 2800.63 |
1719878400000 | 2792.26 |
1719964800000 | 2788.66 |
1720051200000 | 2797.78 |
1720137600000 | 2792.69 |
1720396800000 | 2790.9699 |
1720483200000 | 2801.04 |
1720569600000 | 2829.53 |
1720656000000 | 2869.63 |
1720742400000 | 2881.19 |
1721001600000 | 2879.11 |
1721088000000 | 2910.7 |
1721174400000 | 2896.73 |
1721260800000 | 2873.13 |
1721347200000 | 2863.31 |
1721606400000 | 2886.78 |
1721692800000 | 2910.05 |
1721779200000 | 2893.34 |
1721865600000 | 2893.26 |
1721952000000 | 2917.81 |
1722211200000 | 2922.13 |
1722297600000 | 2935.53 |
1722384000000 | 2941.91 |
1722470400000 | 2912.43 |
1722556800000 | 2812.54 |
1722816000000 | 2705.62 |
1722902400000 | 2747.56 |
1722988800000 | 2751.2 |
1723075200000 | 2791.27 |
1723161600000 | 2806.01 |
1723420800000 | 2797.43 |
1723507200000 | 2822.06 |
1723593600000 | 2813.93 |
1723680000000 | 2857.29 |
1723766400000 | 2874.29 |
1724025600000 | 2884.7399 |
1724112000000 | 2869.62 |
1724198400000 | 2881.94 |
1724284800000 | 2874.87 |
1724371200000 | 2900.64 |
1724630400000 | 2906.26 |
1724716800000 | 2910.1 |
1724803200000 | 2917.95 |
1724889600000 | 2935.27 |
1724976000000 | 2948.35 |
1725235200000 | 2943.27 |
1725321600000 | 2923.9699 |
1725408000000 | 2906.59 |
1725494400000 | 2901.12 |
1725580800000 | 2861.87 |
1725840000000 | 2884.61 |
1725926400000 | 2881.63 |
1726012800000 | 2881.15 |
1726099200000 | 2897.25 |
1726185600000 | 2924.05 |
1726444800000 | 2927.36 |
1726531200000 | 2927.38 |
1726617600000 | 2929.54 |
1726704000000 | 2959.38 |
1726790400000 | 2939.01 |
1727049600000 | 2938.8 |
1727136000000 | 2938.04 |
1727222400000 | 2921.73 |
1727308800000 | 2946.2399 |
1727395200000 | 2957.92 |
1727654400000 | 2962.27 |
1727740800000 | 2960.06 |
1727827200000 | 2968.02 |
1727913600000 | 2944.94 |
1728000000000 | 2986.38 |
1728259200000 | 2964.4 |
1728345600000 | 2952.78 |
1728432000000 | 2971.43 |
1728518400000 | 2973.35 |
1728604800000 | 2998.03 |
1728864000000 | 3013.28 |
1728950400000 | 3026.33 |
1729036800000 | 3045.11 |
1729123200000 | 3058.89 |
1729209600000 | 3060.32 |
1729468800000 | 3034.96 |
1729555200000 | 3031.41 |
1729641600000 | 3019.27 |
1729728000000 | 3015.2 |
1729814400000 | 2989.53 |
1730073600000 | 3013.86 |
1730160000000 | 3025.57 |
1730246400000 | 2995.38 |
1730332800000 | 2962.45 |
STOXX Global Ageing Population | STOXX Global Total Market | |
---|---|---|
2017 | 5.2403448938165 | 6.7219769921522 |
2018 | -10.016939406126 | -7.2486524530573 |
2019 | 20.904770742044 | 26.144420895015 |
2020 | 1.6524323976906 | 4.4948749497901 |
2021 | 11.624157257096 | 26.655419046193 |
2022 | -9.5654486105758 | -14.839312284413 |
2023 | 3.0601890972063 | 16.506979571682 |
2024 | 13.746733582395 | 18.916921809592 |
Methodology
The parent index of the STOXX Global Ageing Population Index is the STOXX Global Total Market Index. Companies, classified as belonging to a defined set of developed and emerging countries, that derive more than 50% of their most recent total annual revenue from sectors linked to the ageing population trend are highlighted as potential index components. The index excludes companies that are not compliant with the Sustainalytics Global Standards Screening assessment or are involved in Controversial Weapons and other controversial activities. Moreover, companies that display high ESG Controversy Ratings are also excluded.
The index applies liquidity and size screens and aims to have a minimum number of 80 components. It is adjusted equal-weighted and reviewed annually in June.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0325904289 | IXAGPOPG | .IXAGPOPG | |
Net Return EUR | CH0325904297 | IXAGPOPT | .IXAGPOPT | |
Price EUR | CH0325904305 | IXAGPOPE | .IXAGPOPE | |
Gross Return USD | CH0325904313 | IXAGPOPS | IXAGPOPS INDEX | .IXAGPOPS |
Price USD | CH0325904339 | IXAGPOPK | IXAGPOPK INDEX | .IXAGPOPK |
Net Return USD | CH0325904321 | IXAGPOPU | IXAGPOPU INDEX | .IXAGPOPU |
Quick Facts
Weighting | Adjusted Equal-weighted |
Cap Factor | None |
No. of components | Min. 80 |
Review frequency | Annual in June |
Calculation/distribution | Net Return (USD) in real time, others at day end |
Base value/base date | 1000 on Jun. 20, 2011 |
History | Daily index value since Jun. 20, 2011 |
Inception date | Jun. 21, 2016 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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.
THEME INDICES
STOXX Global Ageing Population
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ARGENX | Health Care | Belgium | 0.768% |
EXELIXIS | Health Care | USA | 0.743% |
HAMILTON LANE CL.A | Financial Services | USA | 0.727% |
JACKSON FINANCIAL CL.A | Insurance | USA | 0.694% |
REVOLUTION MEDICINES | Health Care | USA | 0.676% |
LANTHEUS HOLDINGS | Health Care | USA | 0.668% |
PHARMAESSENTIA | Health Care | Taiwan | 0.654% |
Ventas Inc. | Real Estate | USA | 0.651% |
Globe Life | Insurance | USA | 0.645% |
BEIGENE | Health Care | Hong Kong | 0.645% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
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.