Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Index Description
The iSTOXX Global ESG Select 50 Risk Control 10% RV indices are designed to control the risk profile of the underlying iSTOXX Global ESG Select 50 Indices. The STOXX Risk Control indices reflect a 10% target volatility strategy. This strategy involves a shift between a risk-free money market investment and a risky portfolio. The allocations of each STOXX Risk Control Indices are determined on the basis of the realized volatility of the underlying index.
Key facts
- Provides steady returns with a much lower level of volatility than the underlying index.
- Based on very liquid instruments: money market and underlying index.
- Offers full participation in less risky, booming equity markets while at the same time protecting investors when markets become turbulent.
- Improved risk-return profiles for bull and bear markets.
- Reacts immediately to changes in the prevailing market environment due to daily observation of volatility trigger levels.
Descriptive Statistics
Index | Market Cap (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | 3.1 | 11.1 | 16.5 | 22.1 | 32.2 | N/A | N/A | 16.7 | 7.0 | 5.8 |
iSTOXX Global ESG Select 50 | 3.0 | 13.5 | 19.7 | 34.0 | 66.9 | N/A | N/A | 20.0 | 10.3 | 10.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | 10.1 | 10.1 | 10.3 | N/A | N/A | 1.3 | 0.4 | 0.4 |
iSTOXX Global ESG Select 50 | N/A | N/A | 9.5 | 12.5 | 19.3 | N/A | N/A | 1.6 | 0.6 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 1.1 | 1.2 | 1.2 | 3.3 | 12.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.1 | 1.1 | 1.1 | 0.8 | 0.4 | 1.2 | -1.9 | -2.3 | -1.0 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - GR), all data as of November 29, 2024
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
iSTOXX Global ESG Select 50 Risk Control 10% RV | |
---|---|
1090368000000 | 100 |
1090454400000 | 98.62934 |
1090540800000 | 99.00467 |
1090800000000 | 98.51143 |
1090886400000 | 99.41578 |
1090972800000 | 99.86788 |
1091059200000 | 100.45733 |
1091145600000 | 101.32185 |
1091404800000 | 101.80143 |
1091491200000 | 102.11946 |
1091577600000 | 101.36684 |
1091664000000 | 100.86029 |
1091750400000 | 98.61773 |
1092009600000 | 97.9439 |
1092096000000 | 98.45398 |
1092182400000 | 98.7268 |
1092268800000 | 98.41164 |
1092355200000 | 97.92583 |
1092614400000 | 98.69057 |
1092700800000 | 98.78225 |
1092787200000 | 99.50925 |
1092873600000 | 99.66666 |
1092960000000 | 100.1434 |
1093219200000 | 101.38292 |
1093305600000 | 101.82791 |
1093392000000 | 102.30712 |
1093478400000 | 102.81217 |
1093564800000 | 103.6179 |
1093824000000 | 103.30235 |
1093910400000 | 102.70198 |
1093996800000 | 103.34002 |
1094083200000 | 103.65247 |
1094169600000 | 104.51612 |
1094428800000 | 104.60618 |
1094515200000 | 104.82931 |
1094601600000 | 104.37319 |
1094688000000 | 103.63428 |
1094774400000 | 103.32669 |
1095033600000 | 104.05481 |
1095120000000 | 104.09601 |
1095206400000 | 103.88397 |
1095292800000 | 105.00617 |
1095379200000 | 105.3554 |
1095638400000 | 104.86967 |
1095724800000 | 104.94075 |
1095811200000 | 104.78696 |
1095897600000 | 104.27854 |
1095984000000 | 104.59725 |
1096243200000 | 103.7294 |
1096329600000 | 104.70507 |
1096416000000 | 105.5457 |
1096502400000 | 105.23506 |
1096588800000 | 107.27547 |
1096848000000 | 108.43705 |
1096934400000 | 108.63563 |
1097020800000 | 108.63412 |
1097107200000 | 108.39648 |
1097193600000 | 107.95965 |
1097452800000 | 108.12601 |
1097539200000 | 107.96139 |
1097625600000 | 108.3313 |
1097712000000 | 107.8181 |
1097798400000 | 107.78635 |
1098057600000 | 106.7211 |
1098144000000 | 107.76917 |
1098230400000 | 107.03816 |
1098316800000 | 107.61183 |
1098403200000 | 107.59522 |
1098662400000 | 105.94978 |
1098748800000 | 106.54903 |
1098835200000 | 107.86341 |
1098921600000 | 108.6233 |
1099008000000 | 109.10493 |
1099267200000 | 110.02911 |
1099353600000 | 110.53367 |
1099440000000 | 111.00949 |
1099526400000 | 110.8245 |
1099612800000 | 110.94754 |
1099872000000 | 110.66522 |
1099958400000 | 110.7676 |
1100044800000 | 110.96668 |
1100131200000 | 112.11922 |
1100217600000 | 112.42927 |
1100476800000 | 112.5963 |
1100563200000 | 112.01455 |
1100649600000 | 112.53513 |
1100736000000 | 112.44532 |
1100822400000 | 111.55279 |
1101081600000 | 111.42761 |
1101168000000 | 111.55857 |
1101254400000 | 111.55585 |
1101340800000 | 112.1208 |
1101427200000 | 112.16334 |
1101686400000 | 111.66034 |
1101772800000 | 111.00734 |
1101859200000 | 112.32686 |
1101945600000 | 112.82345 |
1102032000000 | 112.42888 |
1102291200000 | 111.85395 |
1102377600000 | 112.21981 |
1102464000000 | 111.88972 |
1102550400000 | 111.41828 |
1102636800000 | 112.17835 |
1102896000000 | 112.58983 |
1102982400000 | 112.69587 |
1103068800000 | 112.92703 |
1103155200000 | 113.69038 |
1103241600000 | 113.32624 |
1103500800000 | 113.72328 |
1103587200000 | 113.82963 |
1103673600000 | 114.42232 |
1103760000000 | 114.13601 |
1103846400000 | 114.41518 |
1104105600000 | 114.24769 |
1104192000000 | 114.4641 |
1104278400000 | 114.16207 |
1104364800000 | 114.56684 |
1104451200000 | 115.12931 |
1104710400000 | 115.73312 |
1104796800000 | 116.5813 |
1104883200000 | 115.55032 |
1104969600000 | 115.70453 |
1105056000000 | 116.97833 |
1105315200000 | 116.87307 |
1105401600000 | 115.92048 |
1105488000000 | 115.00208 |
1105574400000 | 115.53365 |
1105660800000 | 116.1133 |
1105920000000 | 116.59239 |
1106006400000 | 116.88925 |
1106092800000 | 116.87001 |
1106179200000 | 116.48701 |
1106265600000 | 116.34141 |
1106524800000 | 115.92062 |
1106611200000 | 116.76889 |
1106697600000 | 117.00261 |
1106784000000 | 117.61616 |
1106870400000 | 117.12146 |
1107129600000 | 118.31384 |
1107216000000 | 119.32649 |
1107302400000 | 119.62551 |
1107388800000 | 119.71762 |
1107475200000 | 120.65447 |
1107734400000 | 122.03409 |
1107820800000 | 122.11072 |
1107907200000 | 122.31569 |
1107993600000 | 122.95414 |
1108080000000 | 123.91523 |
1108339200000 | 123.92048 |
1108425600000 | 124.48102 |
1108512000000 | 123.7671 |
1108598400000 | 123.7796 |
1108684800000 | 123.48597 |
1108944000000 | 122.50925 |
1109030400000 | 120.91624 |
1109116800000 | 120.06554 |
1109203200000 | 119.66338 |
1109289600000 | 121.96947 |
1109548800000 | 122.00687 |
1109635200000 | 122.86891 |
1109721600000 | 122.66645 |
1109808000000 | 122.77472 |
1109894400000 | 123.93384 |
1110153600000 | 124.25459 |
1110240000000 | 123.31098 |
1110326400000 | 122.4379 |
1110412800000 | 121.50047 |
1110499200000 | 121.29954 |
1110758400000 | 121.63011 |
1110844800000 | 122.82251 |
1110931200000 | 121.27255 |
1111017600000 | 121.72369 |
1111104000000 | 121.86113 |
1111363200000 | 121.76634 |
1111449600000 | 121.64591 |
1111536000000 | 121.58959 |
1111622400000 | 122.42814 |
1112054400000 | 122.45892 |
1112140800000 | 122.50084 |
1112227200000 | 122.58668 |
1112313600000 | 123.28404 |
1112572800000 | 122.95935 |
1112659200000 | 124.31389 |
1112745600000 | 124.6957 |
1112832000000 | 124.99852 |
1112918400000 | 125.60705 |
1113177600000 | 124.95631 |
1113264000000 | 125.33999 |
1113350400000 | 125.85328 |
1113436800000 | 125.46136 |
1113523200000 | 122.59748 |
1113782400000 | 119.84488 |
1113868800000 | 120.54148 |
1113955200000 | 120.06884 |
1114041600000 | 120.13269 |
1114128000000 | 121.00025 |
1114387200000 | 121.73126 |
1114473600000 | 121.11304 |
1114560000000 | 120.36794 |
1114646400000 | 120.55952 |
1114732800000 | 120.95875 |
1114992000000 | 121.55153 |
1115078400000 | 121.80969 |
1115164800000 | 122.00122 |
1115251200000 | 122.46198 |
1115337600000 | 123.13528 |
1115596800000 | 123.1179 |
1115683200000 | 121.88454 |
1115769600000 | 122.10628 |
1115856000000 | 122.91793 |
1115942400000 | 122.82591 |
1116201600000 | 122.6743 |
1116288000000 | 122.59294 |
1116374400000 | 124.5734 |
1116460800000 | 125.63521 |
1116547200000 | 126.04578 |
1116806400000 | 126.72629 |
1116892800000 | 126.68833 |
1116979200000 | 125.99441 |
1117065600000 | 126.42402 |
1117152000000 | 126.25235 |
1117411200000 | 127.06251 |
1117497600000 | 126.81865 |
1117584000000 | 128.78609 |
1117670400000 | 128.38405 |
1117756800000 | 128.35385 |
1118016000000 | 128.06629 |
1118102400000 | 129.52089 |
1118188800000 | 129.32305 |
1118275200000 | 129.56287 |
1118361600000 | 130.22349 |
1118620800000 | 130.90098 |
1118707200000 | 131.38941 |
1118793600000 | 131.16038 |
1118880000000 | 131.80478 |
1118966400000 | 131.46069 |
1119225600000 | 131.75914 |
1119312000000 | 132.03582 |
1119398400000 | 132.83877 |
1119484800000 | 133.46696 |
1119571200000 | 131.79162 |
1119830400000 | 129.94203 |
1119916800000 | 131.91665 |
1120003200000 | 132.62689 |
1120089600000 | 132.84258 |
1120176000000 | 133.843 |
1120435200000 | 133.92354 |
1120521600000 | 133.13138 |
1120608000000 | 133.16644 |
1120694400000 | 130.88254 |
1120780800000 | 132.72096 |
1121040000000 | 132.99735 |
1121126400000 | 132.70857 |
1121212800000 | 133.05676 |
1121299200000 | 133.33306 |
1121385600000 | 133.62731 |
1121644800000 | 133.54125 |
1121731200000 | 134.12727 |
1121817600000 | 133.88829 |
1121904000000 | 134.0633 |
1121990400000 | 134.41884 |
1122249600000 | 134.8434 |
1122336000000 | 135.5093 |
1122422400000 | 136.07073 |
1122508800000 | 136.04328 |
1122595200000 | 135.80747 |
1122854400000 | 135.50073 |
1122940800000 | 136.48387 |
1123027200000 | 135.4546 |
1123113600000 | 133.98923 |
1123200000000 | 133.13273 |
1123459200000 | 133.44975 |
1123545600000 | 133.95867 |
1123632000000 | 135.1761 |
1123718400000 | 135.10775 |
1123804800000 | 134.83727 |
1124064000000 | 135.08263 |
1124150400000 | 135.22809 |
1124236800000 | 134.76414 |
1124323200000 | 134.36279 |
1124409600000 | 135.68661 |
1124668800000 | 135.82061 |
1124755200000 | 135.07416 |
1124841600000 | 134.2758 |
1124928000000 | 133.91946 |
1125014400000 | 133.05079 |
1125273600000 | 133.44076 |
1125360000000 | 133.5388 |
1125446400000 | 134.91539 |
1125532800000 | 135.24779 |
1125619200000 | 134.83037 |
1125878400000 | 135.7154 |
1125964800000 | 137.1447 |
1126051200000 | 137.52718 |
1126137600000 | 137.53902 |
1126224000000 | 137.82456 |
1126483200000 | 138.29783 |
1126569600000 | 137.80539 |
1126656000000 | 138.46307 |
1126742400000 | 138.42944 |
1126828800000 | 139.31612 |
1127088000000 | 139.73882 |
1127174400000 | 140.45817 |
1127260800000 | 139.71558 |
1127347200000 | 139.15615 |
1127433600000 | 140.06041 |
1127692800000 | 141.68385 |
1127779200000 | 141.72851 |
1127865600000 | 141.7569 |
1127952000000 | 142.01927 |
1128038400000 | 141.87244 |
1128297600000 | 143.6027 |
1128384000000 | 142.81045 |
1128470400000 | 140.34078 |
1128556800000 | 137.2642 |
1128643200000 | 136.70764 |
1128902400000 | 137.32768 |
1128988800000 | 136.9199 |
1129075200000 | 136.16576 |
1129161600000 | 135.40879 |
1129248000000 | 135.50454 |
1129507200000 | 135.58661 |
1129593600000 | 135.1581 |
1129680000000 | 133.33164 |
1129766400000 | 133.35596 |
1129852800000 | 132.75833 |
1130112000000 | 134.22339 |
1130198400000 | 133.72144 |
1130284800000 | 133.8942 |
1130371200000 | 132.31156 |
1130457600000 | 132.97532 |
1130716800000 | 135.77288 |
1130803200000 | 135.61423 |
1130889600000 | 135.47632 |
1130976000000 | 136.77083 |
1131062400000 | 137.53781 |
1131321600000 | 137.81607 |
1131408000000 | 137.83595 |
1131494400000 | 138.20732 |
1131580800000 | 138.46194 |
1131667200000 | 139.83174 |
1131926400000 | 139.65751 |
1132012800000 | 139.38196 |
1132099200000 | 139.52386 |
1132185600000 | 139.80501 |
1132272000000 | 140.16874 |
1132531200000 | 140.37753 |
1132617600000 | 140.75087 |
1132704000000 | 141.49349 |
1132790400000 | 141.70776 |
1132876800000 | 142.05831 |
1133136000000 | 141.25118 |
1133222400000 | 141.70648 |
1133308800000 | 140.79209 |
1133395200000 | 141.8924 |
1133481600000 | 143.01871 |
1133740800000 | 142.24059 |
1133827200000 | 142.56551 |
1133913600000 | 142.80073 |
1134000000000 | 141.98574 |
1134086400000 | 142.02208 |
1134345600000 | 141.95232 |
1134432000000 | 141.93759 |
1134518400000 | 141.68719 |
1134604800000 | 142.05647 |
1134691200000 | 142.78186 |
1134950400000 | 142.5826 |
1135036800000 | 143.24452 |
1135123200000 | 144.84306 |
1135209600000 | 144.25936 |
1135296000000 | 144.41293 |
1135641600000 | 144.26432 |
1135728000000 | 144.45628 |
1135814400000 | 145.13119 |
1135900800000 | 144.76928 |
1136160000000 | 145.06481 |
1136246400000 | 144.91491 |
1136332800000 | 146.27582 |
1136419200000 | 145.86514 |
1136505600000 | 146.61 |
1136764800000 | 147.78416 |
1136851200000 | 147.38447 |
1136937600000 | 148.48135 |
1137024000000 | 148.25 |
1137110400000 | 146.81858 |
1137369600000 | 147.06544 |
1137456000000 | 145.96522 |
1137542400000 | 144.39191 |
1137628800000 | 145.07454 |
1137715200000 | 144.35672 |
1137974400000 | 143.35897 |
1138060800000 | 142.46668 |
1138147200000 | 144.12954 |
1138233600000 | 145.59888 |
1138320000000 | 147.17719 |
1138579200000 | 147.10964 |
1138665600000 | 147.03746 |
1138752000000 | 149.10817 |
1138838400000 | 147.92403 |
1138924800000 | 148.02006 |
1139184000000 | 148.39124 |
1139270400000 | 148.69998 |
1139356800000 | 148.7622 |
1139443200000 | 149.96785 |
1139529600000 | 149.8979 |
1139788800000 | 150.39076 |
1139875200000 | 150.98629 |
1139961600000 | 151.40418 |
1140048000000 | 151.72864 |
1140134400000 | 152.0703 |
1140393600000 | 152.68572 |
1140480000000 | 154.02564 |
1140566400000 | 155.25119 |
1140652800000 | 154.71678 |
1140739200000 | 155.3987 |
1140998400000 | 156.28994 |
1141084800000 | 154.72767 |
1141171200000 | 154.88913 |
1141257600000 | 153.69296 |
1141344000000 | 153.99807 |
1141603200000 | 155.34529 |
1141689600000 | 155.35612 |
1141776000000 | 154.79422 |
1141862400000 | 156.11103 |
1141948800000 | 157.22425 |
1142208000000 | 158.57125 |
1142294400000 | 159.02039 |
1142380800000 | 159.34753 |
1142467200000 | 158.49465 |
1142553600000 | 157.91842 |
1142812800000 | 157.95085 |
1142899200000 | 158.65009 |
1142985600000 | 159.37255 |
1143072000000 | 160.01245 |
1143158400000 | 160.35628 |
1143417600000 | 158.91859 |
1143504000000 | 157.12927 |
1143590400000 | 158.7954 |
1143676800000 | 158.83819 |
1143763200000 | 157.9329 |
1144022400000 | 158.7042 |
1144108800000 | 156.86722 |
1144195200000 | 157.92468 |
1144281600000 | 158.98971 |
1144368000000 | 159.32453 |
1144627200000 | 159.93091 |
1144713600000 | 157.92575 |
1144800000000 | 157.21297 |
1144886400000 | 157.36105 |
1145318400000 | 157.02355 |
1145404800000 | 158.82679 |
1145491200000 | 159.57262 |
1145577600000 | 160.41522 |
1145836800000 | 159.92804 |
1145923200000 | 159.52566 |
1146009600000 | 160.21338 |
1146096000000 | 159.48622 |
1146182400000 | 158.51644 |
1146441600000 | 158.60935 |
1146528000000 | 159.18529 |
1146614400000 | 158.9971 |
1146700800000 | 159.02334 |
1146787200000 | 160.47689 |
1147046400000 | 161.38678 |
1147132800000 | 161.91682 |
1147219200000 | 161.09803 |
1147305600000 | 159.08081 |
1147392000000 | 155.90703 |
1147651200000 | 155.29659 |
1147737600000 | 155.92113 |
1147824000000 | 153.06535 |
1147910400000 | 151.5862 |
1147996800000 | 151.97716 |
1148256000000 | 149.55045 |
1148342400000 | 150.85242 |
1148428800000 | 150.84177 |
1148515200000 | 151.8501 |
1148601600000 | 153.56781 |
1148860800000 | 153.59135 |
1148947200000 | 151.43987 |
1149033600000 | 151.93615 |
1149120000000 | 152.75644 |
1149206400000 | 153.03057 |
1149465600000 | 152.3828 |
1149552000000 | 151.62738 |
1149638400000 | 152.39301 |
1149724800000 | 151.13192 |
1149811200000 | 152.48386 |
1150070400000 | 152.07253 |
1150156800000 | 149.94761 |
1150243200000 | 149.43092 |
1150329600000 | 150.69484 |
1150416000000 | 150.49105 |
1150675200000 | 150.94856 |
1150761600000 | 150.87954 |
1150848000000 | 150.98166 |
1150934400000 | 151.81362 |
1151020800000 | 151.74637 |
1151280000000 | 151.50126 |
1151366400000 | 150.80829 |
1151452800000 | 151.01506 |
1151539200000 | 153.18295 |
1151625600000 | 154.30765 |
1151884800000 | 154.89863 |
1151971200000 | 155.34242 |
1152057600000 | 154.60633 |
1152144000000 | 155.10332 |
1152230400000 | 154.82888 |
1152489600000 | 155.42134 |
1152576000000 | 154.74678 |
1152662400000 | 154.90484 |
1152748800000 | 153.23889 |
1152835200000 | 151.91625 |
1153094400000 | 151.91843 |
1153180800000 | 152.07674 |
1153267200000 | 153.68977 |
1153353600000 | 154.26396 |
1153440000000 | 153.6179 |
1153699200000 | 155.40423 |
1153785600000 | 155.68868 |
1153872000000 | 155.99784 |
1153958400000 | 156.6187 |
1154044800000 | 157.19027 |
1154304000000 | 156.72555 |
1154390400000 | 156.29944 |
1154476800000 | 157.43508 |
1154563200000 | 157.15168 |
1154649600000 | 157.87185 |
1154908800000 | 157.16924 |
1154995200000 | 157.38749 |
1155081600000 | 157.62804 |
1155168000000 | 157.23958 |
1155254400000 | 157.17583 |
1155513600000 | 158.35512 |
1155600000000 | 159.13288 |
1155686400000 | 159.56637 |
1155772800000 | 159.76492 |
1155859200000 | 159.52021 |
1156118400000 | 159.36127 |
1156204800000 | 160.41041 |
1156291200000 | 160.28212 |
1156377600000 | 160.69227 |
1156464000000 | 160.99606 |
1156723200000 | 161.63496 |
1156809600000 | 162.40529 |
1156896000000 | 162.84392 |
1156982400000 | 162.70625 |
1157068800000 | 163.13887 |
1157328000000 | 163.77363 |
1157414400000 | 163.79672 |
1157500800000 | 162.73387 |
1157587200000 | 161.96222 |
1157673600000 | 162.95075 |
1157932800000 | 162.47926 |
1158019200000 | 164.33658 |
1158105600000 | 165.03968 |
1158192000000 | 165.11725 |
1158278400000 | 165.62319 |
1158537600000 | 165.40359 |
1158624000000 | 164.73235 |
1158710400000 | 166.22758 |
1158796800000 | 166.8002 |
1158883200000 | 164.28916 |
1159142400000 | 164.91613 |
1159228800000 | 166.84758 |
1159315200000 | 168.03007 |
1159401600000 | 168.28767 |
1159488000000 | 168.57603 |
1159747200000 | 168.36734 |
1159833600000 | 168.81214 |
1159920000000 | 170.2488 |
1160006400000 | 171.45792 |
1160092800000 | 171.73493 |
1160352000000 | 171.67255 |
1160438400000 | 172.56195 |
1160524800000 | 173.07818 |
1160611200000 | 173.99486 |
1160697600000 | 174.72575 |
1160956800000 | 175.25068 |
1161043200000 | 173.61349 |
1161129600000 | 175.47508 |
1161216000000 | 175.23047 |
1161302400000 | 175.84934 |
1161561600000 | 176.59359 |
1161648000000 | 177.43873 |
1161734400000 | 178.36261 |
1161820800000 | 178.8473 |
1161907200000 | 178.7583 |
1162166400000 | 178.84313 |
1162252800000 | 178.89538 |
1162339200000 | 179.09339 |
1162425600000 | 178.66015 |
1162512000000 | 179.04323 |
1162771200000 | 180.99927 |
1162857600000 | 181.23954 |
1162944000000 | 181.85835 |
1163030400000 | 180.88147 |
1163116800000 | 180.78273 |
1163376000000 | 181.81828 |
1163462400000 | 182.60744 |
1163548800000 | 183.96465 |
1163635200000 | 185.11996 |
1163721600000 | 184.05096 |
1163980800000 | 184.0602 |
1164067200000 | 184.69051 |
1164153600000 | 184.4107 |
1164240000000 | 184.61375 |
1164326400000 | 182.66793 |
1164585600000 | 178.85732 |
1164672000000 | 177.31125 |
1164758400000 | 181.20853 |
1164844800000 | 179.93948 |
1164931200000 | 178.8736 |
1165190400000 | 179.85653 |
1165276800000 | 180.54953 |
1165363200000 | 180.37621 |
1165449600000 | 181.48687 |
1165536000000 | 181.67442 |
1165795200000 | 182.81216 |
1165881600000 | 183.62447 |
1165968000000 | 185.18784 |
1166054400000 | 186.70031 |
1166140800000 | 187.86715 |
1166400000000 | 187.98437 |
1166486400000 | 186.71631 |
1166572800000 | 187.71509 |
1166659200000 | 187.4733 |
1166745600000 | 186.38328 |
1167177600000 | 188.29581 |
1167264000000 | 188.48721 |
1167350400000 | 187.78124 |
1167696000000 | 189.11777 |
1167782400000 | 189.38223 |
1167868800000 | 188.89829 |
1167955200000 | 187.67696 |
1168214400000 | 187.62653 |
1168300800000 | 188.89388 |
1168387200000 | 187.60916 |
1168473600000 | 191.11137 |
1168560000000 | 191.86088 |
1168819200000 | 193.28379 |
1168905600000 | 192.89563 |
1168992000000 | 192.32335 |
1169078400000 | 192.69534 |
1169164800000 | 193.83193 |
1169424000000 | 193.6665 |
1169510400000 | 192.80633 |
1169596800000 | 194.48181 |
1169683200000 | 193.73644 |
1169769600000 | 192.99365 |
1170028800000 | 193.20238 |
1170115200000 | 193.21209 |
1170201600000 | 192.92983 |
1170288000000 | 194.41949 |
1170374400000 | 195.11279 |
1170633600000 | 195.11226 |
1170720000000 | 196.20892 |
1170806400000 | 196.74697 |
1170892800000 | 195.69521 |
1170979200000 | 196.93598 |
1171238400000 | 195.54135 |
1171324800000 | 196.49945 |
1171411200000 | 197.11251 |
1171497600000 | 196.81996 |
1171584000000 | 196.59774 |
1171843200000 | 197.79018 |
1171929600000 | 196.96859 |
1172016000000 | 195.57953 |
1172102400000 | 196.45725 |
1172188800000 | 196.48032 |
1172448000000 | 197.68021 |
1172534400000 | 190.35683 |
1172620800000 | 186.83331 |
1172707200000 | 184.54529 |
1172793600000 | 184.2146 |
1173052800000 | 182.61152 |
1173139200000 | 183.84802 |
1173225600000 | 184.54457 |
1173312000000 | 186.1304 |
1173398400000 | 186.67803 |
1173657600000 | 186.19724 |
1173744000000 | 184.65686 |
1173830400000 | 181.95623 |
1173916800000 | 184.54868 |
1174003200000 | 184.63724 |
1174262400000 | 185.79562 |
1174348800000 | 186.59447 |
1174435200000 | 187.30244 |
1174521600000 | 188.43742 |
1174608000000 | 189.15539 |
1174867200000 | 188.65625 |
1174953600000 | 187.97415 |
1175040000000 | 187.55398 |
1175126400000 | 188.68074 |
1175212800000 | 189.16269 |
1175472000000 | 189.86741 |
1175558400000 | 191.27353 |
1175644800000 | 191.75358 |
1175731200000 | 191.34081 |
1176163200000 | 192.07346 |
1176249600000 | 191.82466 |
1176336000000 | 191.34275 |
1176422400000 | 192.3464 |
1176681600000 | 193.6942 |
1176768000000 | 194.0039 |
1176854400000 | 193.65216 |
1176940800000 | 193.20889 |
1177027200000 | 194.45647 |
1177286400000 | 194.19603 |
1177372800000 | 192.94912 |
1177459200000 | 193.90915 |
1177545600000 | 194.37215 |
1177632000000 | 193.61963 |
1177891200000 | 193.66442 |
1177977600000 | 193.90561 |
1178064000000 | 194.33016 |
1178150400000 | 194.93473 |
1178236800000 | 195.66195 |
1178496000000 | 196.31541 |
1178582400000 | 195.69897 |
1178668800000 | 195.55948 |
1178755200000 | 194.47409 |
1178841600000 | 194.781 |
1179100800000 | 195.17997 |
1179187200000 | 195.39146 |
1179273600000 | 194.91444 |
1179360000000 | 195.53323 |
1179446400000 | 196.48741 |
1179705600000 | 197.0955 |
1179792000000 | 197.54715 |
1179878400000 | 198.96256 |
1179964800000 | 197.63421 |
1180051200000 | 197.15096 |
1180310400000 | 197.38699 |
1180396800000 | 197.79952 |
1180483200000 | 198.58866 |
1180569600000 | 199.38946 |
1180656000000 | 200.9787 |
1180915200000 | 200.43806 |
1181001600000 | 198.62966 |
1181088000000 | 195.93065 |
1181174400000 | 193.50156 |
1181260800000 | 193.7522 |
1181520000000 | 194.51775 |
1181606400000 | 193.96678 |
1181692800000 | 194.36747 |
1181779200000 | 196.12378 |
1181865600000 | 198.2904 |
1182124800000 | 197.56741 |
1182211200000 | 197.46797 |
1182297600000 | 197.14916 |
1182384000000 | 196.50663 |
1182470400000 | 195.49316 |
1182729600000 | 194.21553 |
1182816000000 | 193.47296 |
1182902400000 | 192.77686 |
1182988800000 | 194.31679 |
1183075200000 | 194.33817 |
1183334400000 | 194.60396 |
1183420800000 | 195.33682 |
1183507200000 | 195.73859 |
1183593600000 | 195.14228 |
1183680000000 | 195.08574 |
1183939200000 | 195.7813 |
1184025600000 | 192.39333 |
1184112000000 | 191.64654 |
1184198400000 | 194.44173 |
1184284800000 | 195.47957 |
1184544000000 | 196.04504 |
1184630400000 | 195.338 |
1184716800000 | 194.59942 |
1184803200000 | 195.81921 |
1184889600000 | 194.61748 |
1185148800000 | 195.11421 |
1185235200000 | 192.43039 |
1185321600000 | 192.56281 |
1185408000000 | 188.3615 |
1185494400000 | 185.70115 |
1185753600000 | 185.19173 |
1185840000000 | 185.80744 |
1185926400000 | 184.42308 |
1186012800000 | 186.11554 |
1186099200000 | 183.71816 |
1186358400000 | 184.06103 |
1186444800000 | 185.71031 |
1186531200000 | 187.65017 |
1186617600000 | 186.57634 |
1186704000000 | 183.47968 |
1186963200000 | 184.69324 |
1187049600000 | 183.57439 |
1187136000000 | 182.93612 |
1187222400000 | 181.25424 |
1187308800000 | 182.48054 |
1187568000000 | 184.12826 |
1187654400000 | 184.47893 |
1187740800000 | 185.66395 |
1187827200000 | 186.37515 |
1187913600000 | 186.644 |
1188172800000 | 186.6898 |
1188259200000 | 185.01379 |
1188345600000 | 185.83002 |
1188432000000 | 186.59702 |
1188518400000 | 187.84835 |
1188777600000 | 188.26579 |
1188864000000 | 189.13948 |
1188950400000 | 187.32882 |
1189036800000 | 187.39473 |
1189123200000 | 185.2383 |
1189382400000 | 184.84661 |
1189468800000 | 186.07095 |
1189555200000 | 186.40989 |
1189641600000 | 187.34447 |
1189728000000 | 187.46512 |
1189987200000 | 186.58708 |
1190073600000 | 187.74835 |
1190160000000 | 190.00772 |
1190246400000 | 189.12418 |
1190332800000 | 189.12308 |
1190592000000 | 189.01174 |
1190678400000 | 188.0413 |
1190764800000 | 189.19315 |
1190851200000 | 189.87239 |
1190937600000 | 189.60194 |
1191196800000 | 190.82115 |
1191283200000 | 191.31307 |
1191369600000 | 191.55048 |
1191456000000 | 191.26891 |
1191542400000 | 192.36568 |
1191801600000 | 192.04539 |
1191888000000 | 193.21399 |
1191974400000 | 192.97768 |
1192060800000 | 193.10035 |
1192147200000 | 193.52696 |
1192406400000 | 191.59605 |
1192492800000 | 190.60668 |
1192579200000 | 191.40577 |
1192665600000 | 190.59171 |
1192752000000 | 189.29607 |
1193011200000 | 187.81049 |
1193097600000 | 189.48461 |
1193184000000 | 189.37398 |
1193270400000 | 190.67661 |
1193356800000 | 191.77114 |
1193616000000 | 192.82738 |
1193702400000 | 192.60583 |
1193788800000 | 194.1663 |
1193875200000 | 191.72119 |
1193961600000 | 190.60737 |
1194220800000 | 190.0297 |
1194307200000 | 190.47704 |
1194393600000 | 189.15286 |
1194480000000 | 187.66943 |
1194566400000 | 185.00914 |
1194825600000 | 184.09365 |
1194912000000 | 185.34467 |
1194998400000 | 185.63681 |
1195084800000 | 184.22909 |
1195171200000 | 184.08484 |
1195430400000 | 182.26557 |
1195516800000 | 182.63923 |
1195603200000 | 179.61637 |
1195689600000 | 180.46121 |
1195776000000 | 182.33583 |
1196035200000 | 181.80699 |
1196121600000 | 181.79987 |
1196208000000 | 184.4765 |
1196294400000 | 184.62392 |
1196380800000 | 186.13459 |
1196640000000 | 185.95598 |
1196726400000 | 184.2296 |
1196812800000 | 185.87638 |
1196899200000 | 186.41821 |
1196985600000 | 187.15106 |
1197244800000 | 187.56116 |
1197331200000 | 186.75066 |
1197417600000 | 186.86453 |
1197504000000 | 185.19689 |
1197590400000 | 185.3082 |
1197849600000 | 183.52889 |
1197936000000 | 183.31329 |
1198022400000 | 182.89977 |
1198108800000 | 182.6718 |
1198195200000 | 183.76664 |
1198454400000 | 184.27444 |
1198713600000 | 183.70873 |
1198800000000 | 183.41435 |
1199059200000 | 183.70471 |
1199232000000 | 182.4317 |
1199318400000 | 181.91149 |
1199404800000 | 179.18245 |
1199664000000 | 178.99494 |
1199750400000 | 179.08801 |
1199836800000 | 178.24104 |
1199923200000 | 177.81395 |
1200009600000 | 177.02046 |
1200268800000 | 176.90655 |
1200355200000 | 174.33099 |
1200441600000 | 174.34446 |
1200528000000 | 173.90607 |
1200614400000 | 172.94881 |
1200873600000 | 168.69812 |
1200960000000 | 169.0112 |
1201046400000 | 167.81718 |
1201132800000 | 170.41945 |
1201219200000 | 170.9022 |
1201478400000 | 170.54652 |
1201564800000 | 171.20639 |
1201651200000 | 170.55843 |
1201737600000 | 170.70239 |
1201824000000 | 172.34653 |
1202083200000 | 172.73876 |
1202169600000 | 170.05754 |
1202256000000 | 170.25972 |
1202342400000 | 169.50765 |
1202428800000 | 169.47384 |
1202688000000 | 168.9228 |
1202774400000 | 170.40646 |
1202860800000 | 170.36856 |
1202947200000 | 170.35124 |
1203033600000 | 169.33158 |
1203292800000 | 170.3208 |
1203379200000 | 170.77477 |
1203465600000 | 170.17947 |
1203552000000 | 170.24553 |
1203638400000 | 169.45571 |
1203897600000 | 171.08536 |
1203984000000 | 172.26629 |
1204070400000 | 171.68846 |
1204156800000 | 170.38571 |
1204243200000 | 168.84206 |
1204502400000 | 167.25571 |
1204588800000 | 166.15991 |
1204675200000 | 167.35516 |
1204761600000 | 165.86254 |
1204848000000 | 164.93692 |
1205107200000 | 163.94529 |
1205193600000 | 165.40248 |
1205280000000 | 165.83487 |
1205366400000 | 164.95067 |
1205452800000 | 163.98343 |
1205712000000 | 160.9333 |
1205798400000 | 163.36056 |
1205884800000 | 162.69881 |
1205971200000 | 162.80369 |
1206403200000 | 164.50745 |
1206489600000 | 163.96256 |
1206576000000 | 164.76441 |
1206662400000 | 164.40634 |
1206921600000 | 163.98409 |
1207008000000 | 166.20016 |
1207094400000 | 167.09032 |
1207180800000 | 166.86993 |
1207267200000 | 166.90729 |
1207526400000 | 167.3571 |
1207612800000 | 166.61787 |
1207699200000 | 166.0887 |
1207785600000 | 165.76666 |
1207872000000 | 164.91404 |
1208131200000 | 163.90061 |
1208217600000 | 164.28405 |
1208304000000 | 165.93491 |
1208390400000 | 165.92172 |
1208476800000 | 167.4198 |
1208736000000 | 166.83496 |
1208822400000 | 166.23348 |
1208908800000 | 166.70409 |
1208995200000 | 166.95124 |
1209081600000 | 168.01825 |
1209340800000 | 168.53484 |
1209427200000 | 167.84931 |
1209513600000 | 168.62652 |
1209600000000 | 168.93452 |
1209686400000 | 170.58243 |
1209945600000 | 170.28023 |
1210032000000 | 169.69032 |
1210118400000 | 170.29158 |
1210204800000 | 170.46591 |
1210291200000 | 169.79459 |
1210550400000 | 170.28016 |
1210636800000 | 170.12086 |
1210723200000 | 170.66167 |
1210809600000 | 171.05117 |
1210896000000 | 171.24764 |
1211155200000 | 171.83108 |
1211241600000 | 170.17943 |
1211328000000 | 168.67118 |
1211414400000 | 169.5109 |
1211500800000 | 168.3015 |
1211760000000 | 168.19111 |
1211846400000 | 168.01918 |
1211932800000 | 168.93929 |
1212019200000 | 168.93116 |
1212105600000 | 169.54518 |
1212364800000 | 168.46633 |
1212451200000 | 169.04423 |
1212537600000 | 168.58539 |
1212624000000 | 168.64391 |
1212710400000 | 166.0633 |
1212969600000 | 165.26067 |
1213056000000 | 164.74912 |
1213142400000 | 163.3447 |
1213228800000 | 163.33565 |
1213315200000 | 164.24425 |
1213574400000 | 164.05329 |
1213660800000 | 163.85207 |
1213747200000 | 162.4184 |
1213833600000 | 162.05867 |
1213920000000 | 160.36144 |
1214179200000 | 159.9842 |
1214265600000 | 159.73251 |
1214352000000 | 161.11877 |
1214438400000 | 158.99534 |
1214524800000 | 158.18567 |
1214784000000 | 158.21811 |
1214870400000 | 156.78 |
1214956800000 | 156.54781 |
1215043200000 | 157.57459 |
1215129600000 | 157.19249 |
1215388800000 | 157.4341 |
1215475200000 | 157.19128 |
1215561600000 | 157.9988 |
1215648000000 | 157.21361 |
1215734400000 | 154.67124 |
1215993600000 | 154.36177 |
1216080000000 | 152.46281 |
1216166400000 | 154.23437 |
1216252800000 | 156.38521 |
1216339200000 | 157.77072 |
1216598400000 | 158.50927 |
1216684800000 | 158.11371 |
1216771200000 | 159.74606 |
1216857600000 | 158.80275 |
1216944000000 | 158.32011 |
1217203200000 | 157.07204 |
1217289600000 | 157.64481 |
1217376000000 | 158.42714 |
1217462400000 | 158.27926 |
1217548800000 | 157.77198 |
1217808000000 | 157.66996 |
1217894400000 | 159.9617 |
1217980800000 | 160.89885 |
1218067200000 | 160.33425 |
1218153600000 | 161.86852 |
1218412800000 | 163.17078 |
1218499200000 | 162.89165 |
1218585600000 | 160.96484 |
1218672000000 | 161.1705 |
1218758400000 | 162.08244 |
1219017600000 | 161.82381 |
1219104000000 | 160.21676 |
1219190400000 | 160.06279 |
1219276800000 | 159.23884 |
1219363200000 | 160.23309 |
1219622400000 | 159.86036 |
1219708800000 | 160.1876 |
1219795200000 | 160.25575 |
1219881600000 | 161.66744 |
1219968000000 | 161.67413 |
1220227200000 | 161.95504 |
1220313600000 | 163.04328 |
1220400000000 | 162.48187 |
1220486400000 | 160.86894 |
1220572800000 | 159.52839 |
1220832000000 | 162.28699 |
1220918400000 | 161.79885 |
1221004800000 | 161.78585 |
1221091200000 | 161.43054 |
1221177600000 | 161.83956 |
1221436800000 | 159.63991 |
1221523200000 | 159.0628 |
1221609600000 | 157.64861 |
1221696000000 | 157.96037 |
1221782400000 | 162.06671 |
1222041600000 | 161.32574 |
1222128000000 | 160.00896 |
1222214400000 | 159.91529 |
1222300800000 | 160.71648 |
1222387200000 | 160.27406 |
1222646400000 | 158.37658 |
1222732800000 | 159.35315 |
1222819200000 | 159.75259 |
1222905600000 | 159.26649 |
1222992000000 | 159.79254 |
1223251200000 | 157.1236 |
1223337600000 | 156.53038 |
1223424000000 | 154.13869 |
1223510400000 | 153.09299 |
1223596800000 | 150.66328 |
1223856000000 | 153.66271 |
1223942400000 | 154.7918 |
1224028800000 | 153.25257 |
1224115200000 | 152.295 |
1224201600000 | 152.91041 |
1224460800000 | 153.93579 |
1224547200000 | 153.79284 |
1224633600000 | 152.76203 |
1224720000000 | 152.74535 |
1224806400000 | 151.38656 |
1225065600000 | 150.5855 |
1225152000000 | 151.28015 |
1225238400000 | 152.6003 |
1225324800000 | 153.22029 |
1225411200000 | 153.47573 |
1225670400000 | 154.08537 |
1225756800000 | 155.25997 |
1225843200000 | 154.90546 |
1225929600000 | 153.66615 |
1226016000000 | 153.96171 |
1226275200000 | 154.03188 |
1226361600000 | 153.20972 |
1226448000000 | 152.34994 |
1226534400000 | 152.60903 |
1226620800000 | 152.59764 |
1226880000000 | 151.92826 |
1226966400000 | 152.05858 |
1227052800000 | 150.92307 |
1227139200000 | 149.62355 |
1227225600000 | 149.50764 |
1227484800000 | 151.29231 |
1227571200000 | 151.55311 |
1227657600000 | 151.79519 |
1227744000000 | 152.20555 |
1227830400000 | 152.79086 |
1228089600000 | 151.07452 |
1228176000000 | 151.55018 |
1228262400000 | 151.90272 |
1228348800000 | 151.72296 |
1228435200000 | 151.04053 |
1228694400000 | 152.74071 |
1228780800000 | 152.73865 |
1228867200000 | 152.72692 |
1228953600000 | 152.20777 |
1229040000000 | 151.46782 |
1229299200000 | 151.3031 |
1229385600000 | 151.65055 |
1229472000000 | 151.42113 |
1229558400000 | 151.59065 |
1229644800000 | 151.84929 |
1229904000000 | 151.20618 |
1229990400000 | 150.94882 |
1230076800000 | 150.90035 |
1230508800000 | 151.15203 |
1230595200000 | 152.03734 |
1230681600000 | 152.52864 |
1230854400000 | 153.83739 |
1231113600000 | 154.88688 |
1231200000000 | 155.8274 |
1231286400000 | 154.9947 |
1231372800000 | 154.60062 |
1231459200000 | 154.62959 |
1231718400000 | 154.04706 |
1231804800000 | 153.37267 |
1231891200000 | 151.98518 |
1231977600000 | 151.45569 |
1232064000000 | 151.54094 |
1232323200000 | 151.26794 |
1232409600000 | 150.15948 |
1232496000000 | 150.27911 |
1232582400000 | 149.9283 |
1232668800000 | 149.62274 |
1232928000000 | 150.40051 |
1233014400000 | 150.72796 |
1233100800000 | 152.24684 |
1233187200000 | 151.69398 |
1233273600000 | 151.30593 |
1233532800000 | 150.31064 |
1233619200000 | 151.34605 |
1233705600000 | 152.62007 |
1233792000000 | 152.68763 |
1233878400000 | 154.18538 |
1234137600000 | 154.38526 |
1234224000000 | 153.00245 |
1234310400000 | 152.87327 |
1234396800000 | 152.43143 |
1234483200000 | 152.48973 |
1234742400000 | 152.17582 |
1234828800000 | 150.83904 |
1234915200000 | 150.48369 |
1235001600000 | 150.4928 |
1235088000000 | 149.09365 |
1235347200000 | 148.25918 |
1235433600000 | 148.33407 |
1235520000000 | 148.20079 |
1235606400000 | 149.20677 |
1235692800000 | 148.52841 |
1235952000000 | 146.62955 |
1236038400000 | 145.89985 |
1236124800000 | 147.20094 |
1236211200000 | 145.40123 |
1236297600000 | 144.62837 |
1236556800000 | 144.43378 |
1236643200000 | 146.56581 |
1236729600000 | 146.86021 |
1236816000000 | 147.43226 |
1236902400000 | 147.83135 |
1237161600000 | 148.68181 |
1237248000000 | 148.98164 |
1237334400000 | 148.94394 |
1237420800000 | 149.13865 |
1237507200000 | 149.2571 |
1237766400000 | 151.12964 |
1237852800000 | 150.96683 |
1237939200000 | 151.33484 |
1238025600000 | 151.82724 |
1238112000000 | 151.83071 |
1238371200000 | 149.9982 |
1238457600000 | 151.01664 |
1238544000000 | 151.88946 |
1238630400000 | 154.0688 |
1238716800000 | 154.68644 |
1238976000000 | 154.4537 |
1239062400000 | 154.02622 |
1239148800000 | 154.34726 |
1239235200000 | 155.82214 |
1239667200000 | 156.54473 |
1239753600000 | 156.44822 |
1239840000000 | 157.17054 |
1239926400000 | 158.18765 |
1240185600000 | 156.46779 |
1240272000000 | 156.29304 |
1240358400000 | 156.92336 |
1240444800000 | 157.11193 |
1240531200000 | 157.76852 |
1240790400000 | 157.868 |
1240876800000 | 157.15592 |
1240963200000 | 158.17518 |
1241049600000 | 159.13198 |
1241136000000 | 159.20419 |
1241395200000 | 160.77622 |
1241481600000 | 161.18901 |
1241568000000 | 162.01921 |
1241654400000 | 161.41601 |
1241740800000 | 162.24463 |
1242000000000 | 161.16376 |
1242086400000 | 160.73033 |
1242172800000 | 158.97658 |
1242259200000 | 158.95939 |
1242345600000 | 159.40266 |
1242604800000 | 160.63718 |
1242691200000 | 161.47105 |
1242777600000 | 161.57757 |
1242864000000 | 160.61113 |
1242950400000 | 160.32616 |
1243209600000 | 160.27109 |
1243296000000 | 160.87318 |
1243382400000 | 161.02774 |
1243468800000 | 160.6221 |
1243555200000 | 160.56746 |
1243814400000 | 162.54832 |
1243900800000 | 162.58822 |
1243987200000 | 161.54954 |
1244073600000 | 161.32473 |
1244160000000 | 161.70827 |
1244419200000 | 161.24304 |
1244505600000 | 161.58223 |
1244592000000 | 162.39953 |
1244678400000 | 162.98892 |
1244764800000 | 163.0046 |
1245024000000 | 161.53401 |
1245110400000 | 161.37773 |
1245196800000 | 160.09503 |
1245283200000 | 160.35747 |
1245369600000 | 161.11237 |
1245628800000 | 160.06095 |
1245715200000 | 159.63849 |
1245801600000 | 160.56133 |
1245888000000 | 160.92473 |
1245974400000 | 161.02842 |
1246233600000 | 161.66233 |
1246320000000 | 161.55771 |
1246406400000 | 162.05996 |
1246492800000 | 161.0151 |
1246579200000 | 161.00738 |
1246838400000 | 160.89511 |
1246924800000 | 160.22387 |
1247011200000 | 159.77374 |
1247097600000 | 159.73965 |
1247184000000 | 159.43677 |
1247443200000 | 160.40581 |
1247529600000 | 161.25659 |
1247616000000 | 162.77094 |
1247702400000 | 163.15534 |
1247788800000 | 163.32489 |
1248048000000 | 164.05586 |
1248134400000 | 164.3738 |
1248220800000 | 164.62208 |
1248307200000 | 165.64754 |
1248393600000 | 165.89315 |
1248652800000 | 166.14463 |
1248739200000 | 166.40884 |
1248825600000 | 166.88264 |
1248912000000 | 168.45948 |
1248998400000 | 168.19101 |
1249257600000 | 168.85379 |
1249344000000 | 169.07865 |
1249430400000 | 169.22904 |
1249516800000 | 169.43079 |
1249603200000 | 170.59432 |
1249862400000 | 170.58109 |
1249948800000 | 169.79201 |
1250035200000 | 170.4633 |
1250121600000 | 171.36403 |
1250208000000 | 171.21904 |
1250467200000 | 169.7401 |
1250553600000 | 170.4593 |
1250640000000 | 170.21247 |
1250726400000 | 171.07309 |
1250812800000 | 172.43382 |
1251072000000 | 173.27555 |
1251158400000 | 173.74737 |
1251244800000 | 173.42053 |
1251331200000 | 173.47577 |
1251417600000 | 173.79937 |
1251676800000 | 173.39616 |
1251763200000 | 172.42596 |
1251849600000 | 171.4822 |
1251936000000 | 171.34679 |
1252022400000 | 172.84649 |
1252281600000 | 173.82334 |
1252368000000 | 174.23768 |
1252454400000 | 174.89078 |
1252540800000 | 175.02092 |
1252627200000 | 175.46 |
1252886400000 | 175.33102 |
1252972800000 | 175.84735 |
1253059200000 | 177.30272 |
1253145600000 | 177.72697 |
1253232000000 | 177.50022 |
1253491200000 | 177.23679 |
1253577600000 | 177.74969 |
1253664000000 | 177.57533 |
1253750400000 | 175.92587 |
1253836800000 | 175.81084 |
1254096000000 | 177.6726 |
1254182400000 | 177.78805 |
1254268800000 | 177.37435 |
1254355200000 | 176.28926 |
1254441600000 | 174.65559 |
1254700800000 | 175.65255 |
1254787200000 | 177.03394 |
1254873600000 | 177.41515 |
1254960000000 | 178.55954 |
1255046400000 | 178.35405 |
1255305600000 | 178.56562 |
1255392000000 | 178.03325 |
1255478400000 | 179.36698 |
1255564800000 | 179.6712 |
1255651200000 | 179.13328 |
1255910400000 | 180.02833 |
1255996800000 | 180.05915 |
1256083200000 | 180.33397 |
1256169600000 | 179.77632 |
1256256000000 | 178.87481 |
1256515200000 | 178.22041 |
1256601600000 | 178.70964 |
1256688000000 | 177.00569 |
1256774400000 | 178.21278 |
1256860800000 | 176.62493 |
1257120000000 | 176.19004 |
1257206400000 | 175.87558 |
1257292800000 | 176.87287 |
1257379200000 | 177.51002 |
1257465600000 | 177.71459 |
1257724800000 | 179.67811 |
1257811200000 | 180.04045 |
1257897600000 | 180.24945 |
1257984000000 | 180.48421 |
1258070400000 | 180.87752 |
1258329600000 | 181.63417 |
1258416000000 | 181.37417 |
1258502400000 | 181.41731 |
1258588800000 | 179.90592 |
1258675200000 | 179.12873 |
1258934400000 | 180.82682 |
1259020800000 | 180.10139 |
1259107200000 | 180.93152 |
1259193600000 | 178.38634 |
1259280000000 | 178.48337 |
1259539200000 | 178.15789 |
1259625600000 | 180.78177 |
1259712000000 | 181.74958 |
1259798400000 | 181.52881 |
1259884800000 | 182.63039 |
1260144000000 | 182.31527 |
1260230400000 | 180.89453 |
1260316800000 | 180.12104 |
1260403200000 | 180.98256 |
1260489600000 | 182.22002 |
1260748800000 | 182.73261 |
1260835200000 | 182.98168 |
1260921600000 | 183.54348 |
1261008000000 | 182.66801 |
1261094400000 | 182.70253 |
1261353600000 | 183.3132 |
1261440000000 | 184.84786 |
1261526400000 | 185.0317 |
1261612800000 | 185.31448 |
1261958400000 | 185.67369 |
1262044800000 | 186.27489 |
1262131200000 | 186.65141 |
1262217600000 | 186.72444 |
1262563200000 | 187.83587 |
1262649600000 | 188.28193 |
1262736000000 | 188.13155 |
1262822400000 | 188.18851 |
1262908800000 | 188.89594 |
1263168000000 | 188.3831 |
1263254400000 | 187.79262 |
1263340800000 | 188.60824 |
1263427200000 | 190.16781 |
1263513600000 | 189.16169 |
1263772800000 | 189.65415 |
1263859200000 | 191.30537 |
1263945600000 | 190.68549 |
1264032000000 | 189.64557 |
1264118400000 | 187.04541 |
1264377600000 | 186.69622 |
1264464000000 | 187.21269 |
1264550400000 | 186.31498 |
1264636800000 | 185.85958 |
1264723200000 | 184.9167 |
1264982400000 | 185.60396 |
1265068800000 | 186.69807 |
1265155200000 | 185.94869 |
1265241600000 | 183.3559 |
1265328000000 | 182.6385 |
1265587200000 | 182.76483 |
1265673600000 | 182.59668 |
1265760000000 | 183.70742 |
1265846400000 | 185.20969 |
1265932800000 | 185.62158 |
1266192000000 | 186.03383 |
1266278400000 | 187.38825 |
1266364800000 | 189.28579 |
1266451200000 | 190.21521 |
1266537600000 | 190.73418 |
1266796800000 | 190.87667 |
1266883200000 | 190.20365 |
1266969600000 | 190.18315 |
1267056000000 | 189.32331 |
1267142400000 | 190.65865 |
1267401600000 | 193.71352 |
1267488000000 | 194.4496 |
1267574400000 | 193.91097 |
1267660800000 | 194.69213 |
1267747200000 | 196.51927 |
1268006400000 | 196.71391 |
1268092800000 | 197.4455 |
1268179200000 | 197.67809 |
1268265600000 | 197.56547 |
1268352000000 | 197.23417 |
1268611200000 | 197.71809 |
1268697600000 | 198.08097 |
1268784000000 | 199.66086 |
1268870400000 | 200.54844 |
1268956800000 | 200.37069 |
1269216000000 | 199.53488 |
1269302400000 | 200.78719 |
1269388800000 | 200.64093 |
1269475200000 | 202.52346 |
1269561600000 | 201.85451 |
1269820800000 | 202.71738 |
1269907200000 | 202.932 |
1269993600000 | 201.96098 |
1270080000000 | 204.10299 |
1270512000000 | 205.62241 |
1270598400000 | 205.17516 |
1270684800000 | 203.63083 |
1270771200000 | 205.82727 |
1271030400000 | 205.73471 |
1271116800000 | 205.86069 |
1271203200000 | 207.08602 |
1271289600000 | 207.64016 |
1271376000000 | 205.74553 |
1271635200000 | 204.58495 |
1271721600000 | 206.98051 |
1271808000000 | 206.20281 |
1271894400000 | 204.75759 |
1271980800000 | 205.01216 |
1272240000000 | 205.05691 |
1272326400000 | 199.20487 |
1272412800000 | 197.90176 |
1272499200000 | 200.66247 |
1272585600000 | 200.72496 |
1272844800000 | 201.6443 |
1272931200000 | 199.12392 |
1273017600000 | 197.77758 |
1273104000000 | 195.19577 |
1273190400000 | 191.69796 |
1273449600000 | 198.06735 |
1273536000000 | 198.22999 |
1273622400000 | 199.69184 |
1273708800000 | 199.82047 |
1273795200000 | 197.92472 |
1274054400000 | 197.79923 |
1274140800000 | 198.23823 |
1274227200000 | 196.70154 |
1274313600000 | 194.90063 |
1274400000000 | 194.54014 |
1274659200000 | 195.09974 |
1274745600000 | 193.75241 |
1274832000000 | 194.70173 |
1274918400000 | 196.66389 |
1275004800000 | 196.82796 |
1275264000000 | 196.89609 |
1275350400000 | 196.86256 |
1275436800000 | 197.50863 |
1275523200000 | 198.46767 |
1275609600000 | 197.05699 |
1275868800000 | 196.34725 |
1275955200000 | 196.04075 |
1276041600000 | 196.62254 |
1276128000000 | 198.37922 |
1276214400000 | 199.3884 |
1276473600000 | 199.89461 |
1276560000000 | 200.77402 |
1276646400000 | 200.96104 |
1276732800000 | 200.51472 |
1276819200000 | 200.83535 |
1277078400000 | 201.36697 |
1277164800000 | 201.07591 |
1277251200000 | 200.20358 |
1277337600000 | 198.52099 |
1277424000000 | 198.25096 |
1277683200000 | 198.61145 |
1277769600000 | 196.16882 |
1277856000000 | 195.6227 |
1277942400000 | 194.17474 |
1278028800000 | 194.32264 |
1278288000000 | 194.44568 |
1278374400000 | 195.93335 |
1278460800000 | 197.67764 |
1278547200000 | 198.44248 |
1278633600000 | 198.81238 |
1278892800000 | 198.90443 |
1278979200000 | 200.04514 |
1279065600000 | 200.30266 |
1279152000000 | 199.76661 |
1279238400000 | 197.93636 |
1279497600000 | 197.41356 |
1279584000000 | 198.27722 |
1279670400000 | 198.5496 |
1279756800000 | 200.08888 |
1279843200000 | 200.93244 |
1280102400000 | 201.4227 |
1280188800000 | 201.81136 |
1280275200000 | 201.65574 |
1280361600000 | 201.61266 |
1280448000000 | 201.38154 |
1280707200000 | 203.61801 |
1280793600000 | 203.44747 |
1280880000000 | 203.97955 |
1280966400000 | 203.9486 |
1281052800000 | 202.49338 |
1281312000000 | 204.04051 |
1281398400000 | 203.60137 |
1281484800000 | 201.57137 |
1281571200000 | 201.88305 |
1281657600000 | 202.70396 |
1281916800000 | 202.20911 |
1282003200000 | 203.51581 |
1282089600000 | 203.27932 |
1282176000000 | 201.66868 |
1282262400000 | 201.18609 |
1282521600000 | 202.1947 |
1282608000000 | 200.503 |
1282694400000 | 200.6809 |
1282780800000 | 200.79579 |
1282867200000 | 202.57039 |
1283126400000 | 202.65205 |
1283212800000 | 202.37308 |
1283299200000 | 204.96507 |
1283385600000 | 204.95203 |
1283472000000 | 205.4673 |
1283731200000 | 205.75406 |
1283817600000 | 205.59438 |
1283904000000 | 206.1914 |
1283990400000 | 207.37088 |
1284076800000 | 207.64838 |
1284336000000 | 208.01214 |
1284422400000 | 207.86606 |
1284508800000 | 207.35159 |
1284595200000 | 206.41954 |
1284681600000 | 206.05018 |
1284940800000 | 207.38281 |
1285027200000 | 206.6297 |
1285113600000 | 204.08606 |
1285200000000 | 204.00697 |
1285286400000 | 204.9862 |
1285545600000 | 204.81913 |
1285632000000 | 204.66299 |
1285718400000 | 203.92803 |
1285804800000 | 203.22916 |
1285891200000 | 202.94392 |
1286150400000 | 202.90559 |
1286236800000 | 204.38421 |
1286323200000 | 204.82456 |
1286409600000 | 205.17702 |
1286496000000 | 205.29723 |
1286755200000 | 205.88694 |
1286841600000 | 205.2755 |
1286928000000 | 206.58276 |
1287014400000 | 206.57458 |
1287100800000 | 206.94782 |
1287360000000 | 207.61248 |
1287446400000 | 207.71447 |
1287532800000 | 207.4351 |
1287619200000 | 207.83225 |
1287705600000 | 208.33108 |
1287964800000 | 208.85746 |
1288051200000 | 209.32086 |
1288137600000 | 208.39366 |
1288224000000 | 209.60673 |
1288310400000 | 210.59987 |
1288569600000 | 210.97174 |
1288656000000 | 210.9617 |
1288742400000 | 209.95414 |
1288828800000 | 210.58666 |
1288915200000 | 210.75796 |
1289174400000 | 210.5322 |
1289260800000 | 210.77174 |
1289347200000 | 211.15849 |
1289433600000 | 210.44054 |
1289520000000 | 209.04047 |
1289779200000 | 210.57403 |
1289865600000 | 207.35486 |
1289952000000 | 208.38875 |
1290038400000 | 210.20334 |
1290124800000 | 209.79293 |
1290384000000 | 208.93366 |
1290470400000 | 206.6399 |
1290556800000 | 207.90665 |
1290643200000 | 207.87357 |
1290729600000 | 207.87369 |
1290988800000 | 206.1113 |
1291075200000 | 205.63398 |
1291161600000 | 207.95829 |
1291248000000 | 210.03338 |
1291334400000 | 209.50502 |
1291593600000 | 209.80396 |
1291680000000 | 210.66086 |
1291766400000 | 211.67689 |
1291852800000 | 212.84703 |
1291939200000 | 213.05274 |
1292198400000 | 212.95481 |
1292284800000 | 213.17327 |
1292371200000 | 212.41934 |
1292457600000 | 213.62347 |
1292544000000 | 212.43511 |
1292803200000 | 214.64948 |
1292889600000 | 216.06076 |
1292976000000 | 216.59445 |
1293062400000 | 217.27338 |
1293148800000 | 216.88856 |
1293408000000 | 215.34071 |
1293494400000 | 215.8271 |
1293580800000 | 216.36731 |
1293667200000 | 213.80668 |
1293753600000 | 212.68175 |
1294012800000 | 213.98672 |
1294099200000 | 215.06969 |
1294185600000 | 216.0078 |
1294272000000 | 217.00584 |
1294358400000 | 217.11059 |
1294617600000 | 215.74492 |
1294704000000 | 216.58513 |
1294790400000 | 219.0735 |
1294876800000 | 217.76209 |
1294963200000 | 217.36125 |
1295222400000 | 217.79403 |
1295308800000 | 219.27406 |
1295395200000 | 218.29621 |
1295481600000 | 217.98166 |
1295568000000 | 218.99233 |
1295827200000 | 219.96127 |
1295913600000 | 218.4462 |
1296000000000 | 218.17309 |
1296086400000 | 219.23265 |
1296172800000 | 217.13002 |
1296432000000 | 217.30409 |
1296518400000 | 220.35967 |
1296604800000 | 220.0852 |
1296691200000 | 220.76624 |
1296777600000 | 222.35617 |
1297036800000 | 223.96926 |
1297123200000 | 223.45221 |
1297209600000 | 223.89164 |
1297296000000 | 223.95184 |
1297382400000 | 224.3949 |
1297641600000 | 225.66749 |
1297728000000 | 224.99353 |
1297814400000 | 226.79414 |
1297900800000 | 227.39998 |
1297987200000 | 226.98077 |
1298246400000 | 223.91154 |
1298332800000 | 221.68809 |
1298419200000 | 220.29733 |
1298505600000 | 220.27156 |
1298592000000 | 223.03385 |
1298851200000 | 224.65498 |
1298937600000 | 222.89016 |
1299024000000 | 221.39198 |
1299110400000 | 221.207 |
1299196800000 | 221.13819 |
1299456000000 | 220.38574 |
1299542400000 | 222.4165 |
1299628800000 | 222.88844 |
1299715200000 | 220.8966 |
1299801600000 | 219.24412 |
1300060800000 | 216.07052 |
1300147200000 | 211.67823 |
1300233600000 | 209.19111 |
1300320000000 | 210.74461 |
1300406400000 | 211.35711 |
1300665600000 | 213.88059 |
1300752000000 | 213.84782 |
1300838400000 | 214.53562 |
1300924800000 | 215.55157 |
1301011200000 | 216.04204 |
1301270400000 | 216.32553 |
1301356800000 | 217.0214 |
1301443200000 | 218.59763 |
1301529600000 | 217.368 |
1301616000000 | 219.61846 |
1301875200000 | 219.73066 |
1301961600000 | 219.78657 |
1302048000000 | 219.85773 |
1302134400000 | 219.82264 |
1302220800000 | 220.17716 |
1302480000000 | 219.91065 |
1302566400000 | 217.59499 |
1302652800000 | 218.96153 |
1302739200000 | 218.55622 |
1302825600000 | 219.42567 |
1303084800000 | 217.91401 |
1303171200000 | 217.49688 |
1303257600000 | 219.54147 |
1303344000000 | 219.69576 |
1303776000000 | 220.17607 |
1303862400000 | 220.89797 |
1303948800000 | 221.4171 |
1304035200000 | 221.95361 |
1304294400000 | 222.47478 |
1304380800000 | 221.62412 |
1304467200000 | 219.58439 |
1304553600000 | 220.12558 |
1304640000000 | 222.45604 |
1304899200000 | 223.41945 |
1304985600000 | 224.09602 |
1305072000000 | 225.65309 |
1305158400000 | 225.22783 |
1305244800000 | 224.37824 |
1305504000000 | 223.70754 |
1305590400000 | 222.7715 |
1305676800000 | 223.22102 |
1305763200000 | 224.85905 |
1305849600000 | 224.8356 |
1306108800000 | 222.60039 |
1306195200000 | 221.96442 |
1306281600000 | 222.63225 |
1306368000000 | 222.74643 |
1306454400000 | 222.6762 |
1306713600000 | 222.7094 |
1306800000000 | 224.2824 |
1306886400000 | 221.76189 |
1306972800000 | 219.07069 |
1307059200000 | 217.08025 |
1307318400000 | 215.36778 |
1307404800000 | 215.65166 |
1307491200000 | 214.62894 |
1307577600000 | 216.60506 |
1307664000000 | 214.37306 |
1307923200000 | 214.88442 |
1308009600000 | 216.38951 |
1308096000000 | 215.09047 |
1308182400000 | 214.76213 |
1308268800000 | 215.02316 |
1308528000000 | 213.76983 |
1308614400000 | 216.18871 |
1308700800000 | 215.27863 |
1308787200000 | 213.69657 |
1308873600000 | 213.14523 |
1309132800000 | 212.4842 |
1309219200000 | 212.88791 |
1309305600000 | 216.18763 |
1309392000000 | 218.81378 |
1309478400000 | 220.08804 |
1309737600000 | 219.76278 |
1309824000000 | 218.97255 |
1309910400000 | 218.39691 |
1309996800000 | 219.15214 |
1310083200000 | 217.93154 |
1310342400000 | 214.88101 |
1310428800000 | 212.90423 |
1310515200000 | 214.0478 |
1310601600000 | 212.56618 |
1310688000000 | 212.30318 |
1310947200000 | 210.2024 |
1311033600000 | 211.6977 |
1311120000000 | 214.43136 |
1311206400000 | 216.16944 |
1311292800000 | 217.25472 |
1311552000000 | 215.91239 |
1311638400000 | 215.26835 |
1311724800000 | 213.63938 |
1311811200000 | 213.88326 |
1311897600000 | 212.66312 |
1312156800000 | 210.60001 |
1312243200000 | 208.31242 |
1312329600000 | 205.80076 |
1312416000000 | 201.81338 |
1312502400000 | 199.55709 |
1312761600000 | 194.84078 |
1312848000000 | 195.01097 |
1312934400000 | 192.69152 |
1313020800000 | 194.88303 |
1313107200000 | 197.20098 |
1313366400000 | 197.76863 |
1313452800000 | 196.73307 |
1313539200000 | 197.3511 |
1313625600000 | 194.51458 |
1313712000000 | 193.17855 |
1313971200000 | 194.36996 |
1314057600000 | 195.50677 |
1314144000000 | 196.18484 |
1314230400000 | 195.4789 |
1314316800000 | 194.9846 |
1314576000000 | 196.38398 |
1314662400000 | 196.94094 |
1314748800000 | 198.61105 |
1314835200000 | 199.14937 |
1314921600000 | 197.61042 |
1315180800000 | 195.66312 |
1315267200000 | 195.10312 |
1315353600000 | 197.28975 |
1315440000000 | 197.59834 |
1315526400000 | 196.21343 |
1315785600000 | 194.3213 |
1315872000000 | 194.66817 |
1315958400000 | 195.45451 |
1316044800000 | 196.46596 |
1316131200000 | 197.60666 |
1316390400000 | 196.21826 |
1316476800000 | 197.05297 |
1316563200000 | 195.93952 |
1316649600000 | 193.1016 |
1316736000000 | 193.11049 |
1316995200000 | 194.57815 |
1317081600000 | 197.02153 |
1317168000000 | 196.66972 |
1317254400000 | 197.37365 |
1317340800000 | 197.19903 |
1317600000000 | 196.23806 |
1317686400000 | 195.3956 |
1317772800000 | 196.98239 |
1317859200000 | 198.71899 |
1317945600000 | 199.06934 |
1318204800000 | 200.15714 |
1318291200000 | 199.80072 |
1318377600000 | 200.92029 |
1318464000000 | 200.42421 |
1318550400000 | 201.03298 |
1318809600000 | 200.69092 |
1318896000000 | 200.54642 |
1318982400000 | 200.77348 |
1319068800000 | 199.77845 |
1319155200000 | 201.22373 |
1319414400000 | 202.36394 |
1319500800000 | 201.1737 |
1319587200000 | 201.62528 |
1319673600000 | 204.06764 |
1319760000000 | 203.51073 |
1320019200000 | 202.1341 |
1320105600000 | 199.61214 |
1320192000000 | 200.05582 |
1320278400000 | 201.66519 |
1320364800000 | 200.97779 |
1320624000000 | 201.12965 |
1320710400000 | 201.21978 |
1320796800000 | 199.83119 |
1320883200000 | 199.78471 |
1320969600000 | 201.71328 |
1321228800000 | 201.04538 |
1321315200000 | 200.52013 |
1321401600000 | 200.36762 |
1321488000000 | 199.49043 |
1321574400000 | 199.37071 |
1321833600000 | 196.82562 |
1321920000000 | 196.06397 |
1322006400000 | 194.95454 |
1322092800000 | 194.78446 |
1322179200000 | 195.44186 |
1322438400000 | 198.36371 |
1322524800000 | 199.2858 |
1322611200000 | 202.2885 |
1322697600000 | 202.07878 |
1322784000000 | 202.63797 |
1323043200000 | 203.4349 |
1323129600000 | 203.10297 |
1323216000000 | 202.98899 |
1323302400000 | 201.75585 |
1323388800000 | 202.49562 |
1323648000000 | 201.35184 |
1323734400000 | 201.35092 |
1323820800000 | 200.32418 |
1323907200000 | 200.98341 |
1323993600000 | 200.95854 |
1324252800000 | 200.61698 |
1324339200000 | 201.89814 |
1324425600000 | 201.9016 |
1324512000000 | 202.74742 |
1324598400000 | 203.84793 |
1324944000000 | 203.67342 |
1325030400000 | 203.23762 |
1325116800000 | 204.24465 |
1325203200000 | 204.75951 |
1325462400000 | 205.95151 |
1325548800000 | 206.78879 |
1325635200000 | 206.4767 |
1325721600000 | 205.3499 |
1325808000000 | 205.31054 |
1326067200000 | 204.84368 |
1326153600000 | 206.43312 |
1326240000000 | 206.52204 |
1326326400000 | 206.48063 |
1326412800000 | 206.51556 |
1326672000000 | 206.93009 |
1326758400000 | 208.02126 |
1326844800000 | 207.45888 |
1326931200000 | 207.99432 |
1327017600000 | 208.25494 |
1327276800000 | 207.84816 |
1327363200000 | 207.54352 |
1327449600000 | 207.94056 |
1327536000000 | 208.6152 |
1327622400000 | 208.09539 |
1327881600000 | 207.02864 |
1327968000000 | 207.80777 |
1328054400000 | 209.14416 |
1328140800000 | 209.13931 |
1328227200000 | 210.63762 |
1328486400000 | 210.87959 |
1328572800000 | 210.22968 |
1328659200000 | 210.30904 |
1328745600000 | 209.83596 |
1328832000000 | 208.91631 |
1329091200000 | 209.72833 |
1329177600000 | 210.2996 |
1329264000000 | 210.77753 |
1329350400000 | 210.28413 |
1329436800000 | 210.85001 |
1329696000000 | 211.91777 |
1329782400000 | 211.51437 |
1329868800000 | 210.73243 |
1329955200000 | 209.77602 |
1330041600000 | 209.99387 |
1330300800000 | 210.20797 |
1330387200000 | 210.18604 |
1330473600000 | 211.03524 |
1330560000000 | 211.7943 |
1330646400000 | 212.56409 |
1330905600000 | 211.61553 |
1330992000000 | 208.09378 |
1331078400000 | 207.84848 |
1331164800000 | 209.08772 |
1331251200000 | 210.20655 |
1331510400000 | 209.38226 |
1331596800000 | 212.30497 |
1331683200000 | 212.72829 |
1331769600000 | 212.91495 |
1331856000000 | 212.60803 |
1332115200000 | 212.98928 |
1332201600000 | 212.91459 |
1332288000000 | 212.66282 |
1332374400000 | 211.66243 |
1332460800000 | 211.42631 |
1332720000000 | 212.44515 |
1332806400000 | 211.73749 |
1332892800000 | 210.6181 |
1332979200000 | 209.11995 |
1333065600000 | 209.96249 |
1333324800000 | 211.20997 |
1333411200000 | 209.24053 |
1333497600000 | 207.6692 |
1333584000000 | 207.61059 |
1334016000000 | 204.04503 |
1334102400000 | 205.3762 |
1334188800000 | 206.07205 |
1334275200000 | 204.21884 |
1334534400000 | 204.52415 |
1334620800000 | 206.40149 |
1334707200000 | 204.95855 |
1334793600000 | 203.55377 |
1334880000000 | 204.53698 |
1335139200000 | 202.25673 |
1335225600000 | 204.33388 |
1335312000000 | 206.02435 |
1335398400000 | 205.6034 |
1335484800000 | 206.51715 |
1335744000000 | 205.90593 |
1335916800000 | 205.06759 |
1336003200000 | 205.16125 |
1336089600000 | 204.25602 |
1336348800000 | 205.64659 |
1336435200000 | 205.35131 |
1336521600000 | 204.93906 |
1336608000000 | 206.19769 |
1336694400000 | 206.0902 |
1336953600000 | 204.41711 |
1337040000000 | 203.44466 |
1337126400000 | 202.62342 |
1337212800000 | 201.35973 |
1337299200000 | 200.22891 |
1337558400000 | 200.22234 |
1337644800000 | 202.72643 |
1337731200000 | 200.97338 |
1337817600000 | 202.09556 |
1337904000000 | 202.62061 |
1338163200000 | 202.19127 |
1338249600000 | 202.22289 |
1338336000000 | 200.94859 |
1338422400000 | 200.90913 |
1338508800000 | 199.2299 |
1338768000000 | 198.59753 |
1338854400000 | 199.48974 |
1338940800000 | 202.30078 |
1339027200000 | 202.99885 |
1339113600000 | 204.0072 |
1339372800000 | 203.03962 |
1339459200000 | 204.3248 |
1339545600000 | 203.47758 |
1339632000000 | 204.3 |
1339718400000 | 205.6071 |
1339977600000 | 205.2958 |
1340064000000 | 207.64365 |
1340150400000 | 208.62772 |
1340236800000 | 207.63986 |
1340323200000 | 208.50999 |
1340582400000 | 205.60945 |
1340668800000 | 205.15167 |
1340755200000 | 207.65862 |
1340841600000 | 208.6089 |
1340928000000 | 212.03138 |
1341187200000 | 213.78897 |
1341273600000 | 214.49601 |
1341360000000 | 214.94648 |
1341446400000 | 214.58321 |
1341532800000 | 213.35581 |
1341792000000 | 213.17462 |
1341878400000 | 213.61192 |
1341964800000 | 214.60127 |
1342051200000 | 213.16969 |
1342137600000 | 215.29544 |
1342396800000 | 215.49055 |
1342483200000 | 215.97623 |
1342569600000 | 216.67333 |
1342656000000 | 217.24311 |
1342742400000 | 214.17736 |
1343001600000 | 211.13415 |
1343088000000 | 209.00096 |
1343174400000 | 208.79766 |
1343260800000 | 211.7527 |
1343347200000 | 214.22587 |
1343606400000 | 216.57729 |
1343692800000 | 215.58484 |
1343779200000 | 215.58005 |
1343865600000 | 213.84937 |
1343952000000 | 215.7332 |
1344211200000 | 216.74524 |
1344297600000 | 217.91372 |
1344384000000 | 218.03366 |
1344470400000 | 218.04924 |
1344556800000 | 217.7284 |
1344816000000 | 217.36625 |
1344902400000 | 218.11722 |
1344988800000 | 218.16224 |
1345075200000 | 219.69017 |
1345161600000 | 220.76927 |
1345420800000 | 220.18285 |
1345507200000 | 220.07028 |
1345593600000 | 218.71207 |
1345680000000 | 217.23303 |
1345766400000 | 217.63235 |
1346025600000 | 218.25268 |
1346112000000 | 217.39729 |
1346198400000 | 217.47429 |
1346284800000 | 216.71101 |
1346371200000 | 217.21493 |
1346630400000 | 217.66672 |
1346716800000 | 217.3992 |
1346803200000 | 216.41548 |
1346889600000 | 219.80692 |
1346976000000 | 220.5434 |
1347235200000 | 220.77451 |
1347321600000 | 220.74883 |
1347408000000 | 221.57533 |
1347494400000 | 221.42943 |
1347580800000 | 222.21232 |
1347840000000 | 221.70979 |
1347926400000 | 220.9153 |
1348012800000 | 221.32805 |
1348099200000 | 221.21499 |
1348185600000 | 222.32366 |
1348444800000 | 222.40384 |
1348531200000 | 222.5436 |
1348617600000 | 220.65403 |
1348704000000 | 221.3833 |
1348790400000 | 219.4473 |
1349049600000 | 220.05068 |
1349136000000 | 220.00517 |
1349222400000 | 219.68999 |
1349308800000 | 219.08176 |
1349395200000 | 220.30294 |
1349654400000 | 219.51278 |
1349740800000 | 219.00539 |
1349827200000 | 218.10645 |
1349913600000 | 218.41229 |
1350000000000 | 217.81758 |
1350259200000 | 218.49211 |
1350345600000 | 219.47586 |
1350432000000 | 220.42867 |
1350518400000 | 221.11893 |
1350604800000 | 219.63528 |
1350864000000 | 218.6146 |
1350950400000 | 217.19612 |
1351036800000 | 217.81671 |
1351123200000 | 217.83438 |
1351209600000 | 218.24733 |
1351468800000 | 217.44755 |
1351555200000 | 217.91712 |
1351641600000 | 218.33818 |
1351728000000 | 219.43775 |
1351814400000 | 220.21469 |
1352073600000 | 220.03452 |
1352160000000 | 220.39687 |
1352246400000 | 218.95207 |
1352332800000 | 217.79813 |
1352419200000 | 217.35177 |
1352678400000 | 217.20333 |
1352764800000 | 217.21327 |
1352851200000 | 215.3899 |
1352937600000 | 213.0892 |
1353024000000 | 213.0788 |
1353283200000 | 216.03843 |
1353369600000 | 216.51666 |
1353456000000 | 217.28548 |
1353542400000 | 218.27441 |
1353628800000 | 219.14037 |
1353888000000 | 218.99288 |
1353974400000 | 218.89387 |
1354060800000 | 219.2735 |
1354147200000 | 221.37292 |
1354233600000 | 220.88884 |
1354492800000 | 220.18903 |
1354579200000 | 220.34239 |
1354665600000 | 221.21287 |
1354752000000 | 222.68054 |
1354838400000 | 223.50024 |
1355097600000 | 223.91908 |
1355184000000 | 224.99103 |
1355270400000 | 225.35922 |
1355356800000 | 224.87588 |
1355443200000 | 224.12461 |
1355702400000 | 223.82193 |
1355788800000 | 224.80925 |
1355875200000 | 225.36005 |
1355961600000 | 227.25864 |
1356048000000 | 227.52874 |
1356307200000 | 227.00463 |
1356566400000 | 226.17007 |
1356652800000 | 225.07366 |
1356912000000 | 225.90565 |
1357084800000 | 231.21991 |
1357171200000 | 233.41113 |
1357257600000 | 234.66883 |
1357516800000 | 233.24952 |
1357603200000 | 232.94608 |
1357689600000 | 235.04239 |
1357776000000 | 233.98133 |
1357862400000 | 233.60998 |
1358121600000 | 233.47658 |
1358208000000 | 233.92425 |
1358294400000 | 234.83528 |
1358380800000 | 235.88172 |
1358467200000 | 235.54999 |
1358726400000 | 236.34165 |
1358812800000 | 237.1732 |
1358899200000 | 237.01341 |
1358985600000 | 236.25249 |
1359072000000 | 236.24073 |
1359331200000 | 236.41759 |
1359417600000 | 237.46897 |
1359504000000 | 235.6112 |
1359590400000 | 234.26946 |
1359676800000 | 233.93494 |
1359936000000 | 231.11335 |
1360022400000 | 232.10716 |
1360108800000 | 232.01974 |
1360195200000 | 233.17986 |
1360281600000 | 235.0631 |
1360540800000 | 234.10515 |
1360627200000 | 234.43784 |
1360713600000 | 237.37894 |
1360800000000 | 238.35366 |
1360886400000 | 237.63927 |
1361145600000 | 238.05795 |
1361232000000 | 240.74138 |
1361318400000 | 239.68709 |
1361404800000 | 236.75585 |
1361491200000 | 240.18107 |
1361750400000 | 239.23661 |
1361836800000 | 237.56166 |
1361923200000 | 239.78722 |
1362009600000 | 242.00972 |
1362096000000 | 241.46004 |
1362355200000 | 241.35817 |
1362441600000 | 244.56443 |
1362528000000 | 245.43886 |
1362614400000 | 244.14899 |
1362700800000 | 245.90325 |
1362960000000 | 246.14431 |
1363046400000 | 246.26143 |
1363132800000 | 246.5316 |
1363219200000 | 247.8938 |
1363305600000 | 247.63745 |
1363564800000 | 247.04577 |
1363651200000 | 247.24723 |
1363737600000 | 248.08871 |
1363824000000 | 248.12207 |
1363910400000 | 248.84645 |
1364169600000 | 249.21225 |
1364256000000 | 249.86285 |
1364342400000 | 249.74509 |
1364428800000 | 249.69721 |
1364860800000 | 253.40485 |
1364947200000 | 250.87202 |
1365033600000 | 249.72551 |
1365120000000 | 245.83969 |
1365379200000 | 246.52282 |
1365465600000 | 248.79793 |
1365552000000 | 252.14703 |
1365638400000 | 252.85544 |
1365724800000 | 252.44767 |
1365984000000 | 250.29102 |
1366070400000 | 248.92202 |
1366156800000 | 248.40312 |
1366243200000 | 247.69134 |
1366329600000 | 248.30341 |
1366588800000 | 249.69925 |
1366675200000 | 254.01749 |
1366761600000 | 256.66111 |
1366848000000 | 258.04016 |
1366934400000 | 257.02765 |
1367193600000 | 258.77072 |
1367280000000 | 260.09041 |
1367452800000 | 259.83953 |
1367539200000 | 261.27584 |
1367798400000 | 261.04318 |
1367884800000 | 260.88748 |
1367971200000 | 262.17712 |
1368057600000 | 261.84501 |
1368144000000 | 262.47134 |
1368403200000 | 262.98499 |
1368489600000 | 263.25965 |
1368576000000 | 264.9826 |
1368662400000 | 263.75868 |
1368748800000 | 264.37426 |
1369008000000 | 265.60303 |
1369094400000 | 264.72817 |
1369180800000 | 263.43128 |
1369267200000 | 258.55952 |
1369353600000 | 257.40691 |
1369612800000 | 258.07971 |
1369699200000 | 260.75117 |
1369785600000 | 256.25406 |
1369872000000 | 255.60937 |
1369958400000 | 253.99426 |
1370217600000 | 253.43353 |
1370304000000 | 253.1368 |
1370390400000 | 249.45018 |
1370476800000 | 247.98747 |
1370563200000 | 249.24029 |
1370822400000 | 249.65749 |
1370908800000 | 247.41705 |
1370995200000 | 247.25881 |
1371081600000 | 248.48172 |
1371168000000 | 249.32238 |
1371427200000 | 250.75505 |
1371513600000 | 250.67343 |
1371600000000 | 249.72143 |
1371686400000 | 243.90844 |
1371772800000 | 242.6569 |
1372032000000 | 240.30862 |
1372118400000 | 241.48347 |
1372204800000 | 244.28107 |
1372291200000 | 245.59975 |
1372377600000 | 245.26584 |
1372636800000 | 245.26067 |
1372723200000 | 245.74506 |
1372809600000 | 243.78521 |
1372896000000 | 246.65001 |
1372982400000 | 245.92708 |
1373241600000 | 247.03128 |
1373328000000 | 249.13095 |
1373414400000 | 248.87375 |
1373500800000 | 249.29569 |
1373587200000 | 247.65093 |
1373846400000 | 248.40332 |
1373932800000 | 248.60156 |
1374019200000 | 249.03399 |
1374105600000 | 250.20606 |
1374192000000 | 250.61955 |
1374451200000 | 250.49285 |
1374537600000 | 251.0804 |
1374624000000 | 251.18372 |
1374710400000 | 251.25974 |
1374796800000 | 252.0738 |
1375056000000 | 252.36254 |
1375142400000 | 251.80939 |
1375228800000 | 250.53821 |
1375315200000 | 251.36702 |
1375401600000 | 251.02988 |
1375660800000 | 250.92284 |
1375747200000 | 250.05364 |
1375833600000 | 249.37484 |
1375920000000 | 252.0213 |
1376006400000 | 253.29095 |
1376265600000 | 254.25884 |
1376352000000 | 254.78893 |
1376438400000 | 255.04689 |
1376524800000 | 253.92747 |
1376611200000 | 254.14761 |
1376870400000 | 252.78125 |
1376956800000 | 250.26056 |
1377043200000 | 249.89474 |
1377129600000 | 251.31776 |
1377216000000 | 251.73897 |
1377475200000 | 251.90278 |
1377561600000 | 249.30478 |
1377648000000 | 249.66573 |
1377734400000 | 251.57256 |
1377820800000 | 250.58593 |
1378080000000 | 253.19149 |
1378166400000 | 254.60031 |
1378252800000 | 254.92546 |
1378339200000 | 256.15746 |
1378425600000 | 257.59349 |
1378684800000 | 257.42775 |
1378771200000 | 259.31022 |
1378857600000 | 260.22106 |
1378944000000 | 259.76833 |
1379030400000 | 260.3968 |
1379289600000 | 261.8278 |
1379376000000 | 262.86548 |
1379462400000 | 263.40071 |
1379548800000 | 264.10347 |
1379635200000 | 263.31561 |
1379894400000 | 263.49527 |
1379980800000 | 263.90963 |
1380067200000 | 264.60491 |
1380153600000 | 265.15505 |
1380240000000 | 263.94395 |
1380499200000 | 262.32358 |
1380585600000 | 264.6667 |
1380672000000 | 264.1444 |
1380758400000 | 262.84979 |
1380844800000 | 264.15637 |
1381104000000 | 263.90623 |
1381190400000 | 262.88995 |
1381276800000 | 264.4931 |
1381363200000 | 268.02838 |
1381449600000 | 268.82865 |
1381708800000 | 269.50512 |
1381795200000 | 272.25191 |
1381881600000 | 274.6322 |
1381968000000 | 275.50265 |
1382054400000 | 276.69562 |
1382313600000 | 278.086 |
1382400000000 | 277.91403 |
1382486400000 | 274.05886 |
1382572800000 | 275.03721 |
1382659200000 | 275.12542 |
1382918400000 | 276.04193 |
1383004800000 | 277.03173 |
1383091200000 | 275.98364 |
1383177600000 | 277.36672 |
1383264000000 | 278.09821 |
1383523200000 | 279.04605 |
1383609600000 | 279.01267 |
1383696000000 | 280.09018 |
1383782400000 | 278.88695 |
1383868800000 | 279.00196 |
1384128000000 | 278.72248 |
1384214400000 | 276.13382 |
1384300800000 | 275.55179 |
1384387200000 | 276.20214 |
1384473600000 | 278.30587 |
1384732800000 | 278.86904 |
1384819200000 | 276.57103 |
1384905600000 | 275.71576 |
1384992000000 | 274.83702 |
1385078400000 | 274.14935 |
1385337600000 | 275.16078 |
1385424000000 | 273.76595 |
1385510400000 | 274.90189 |
1385596800000 | 274.80063 |
1385683200000 | 274.49599 |
1385942400000 | 273.06323 |
1386028800000 | 269.05742 |
1386115200000 | 267.16941 |
1386201600000 | 263.29318 |
1386288000000 | 265.19239 |
1386547200000 | 265.96334 |
1386633600000 | 264.86827 |
1386720000000 | 262.28812 |
1386806400000 | 260.57602 |
1386892800000 | 261.13078 |
1387152000000 | 263.74963 |
1387238400000 | 263.35038 |
1387324800000 | 264.43896 |
1387411200000 | 268.81065 |
1387497600000 | 270.29846 |
1387756800000 | 272.68018 |
1387843200000 | 273.97913 |
1388102400000 | 273.80688 |
1388361600000 | 273.90671 |
1388448000000 | 274.70639 |
1388620800000 | 274.45566 |
1388707200000 | 275.9949 |
1388966400000 | 274.67147 |
1389052800000 | 275.82952 |
1389139200000 | 275.0652 |
1389225600000 | 274.55984 |
1389312000000 | 276.29527 |
1389571200000 | 277.67778 |
1389657600000 | 276.99932 |
1389744000000 | 280.01706 |
1389830400000 | 279.90899 |
1389916800000 | 280.7935 |
1390176000000 | 280.81595 |
1390262400000 | 281.60417 |
1390348800000 | 281.90605 |
1390435200000 | 277.68112 |
1390521600000 | 272.55044 |
1390780800000 | 271.72212 |
1390867200000 | 271.94293 |
1390953600000 | 271.55028 |
1391040000000 | 273.18298 |
1391126400000 | 272.46576 |
1391385600000 | 270.3899 |
1391472000000 | 269.58842 |
1391558400000 | 269.20486 |
1391644800000 | 272.91175 |
1391731200000 | 274.75678 |
1391990400000 | 275.20001 |
1392076800000 | 277.56879 |
1392163200000 | 280.02202 |
1392249600000 | 280.16869 |
1392336000000 | 281.70791 |
1392595200000 | 282.47136 |
1392681600000 | 282.47129 |
1392768000000 | 282.96558 |
1392854400000 | 283.65166 |
1392940800000 | 283.69503 |
1393200000000 | 286.66649 |
1393286400000 | 286.91549 |
1393372800000 | 286.42046 |
1393459200000 | 285.7713 |
1393545600000 | 285.0671 |
1393804800000 | 281.76253 |
1393891200000 | 286.37284 |
1393977600000 | 288.11034 |
1394064000000 | 288.56599 |
1394150400000 | 286.95721 |
1394409600000 | 285.99799 |
1394496000000 | 286.81914 |
1394582400000 | 285.03321 |
1394668800000 | 283.56124 |
1394755200000 | 281.06031 |
1395014400000 | 284.14042 |
1395100800000 | 286.32819 |
1395187200000 | 285.55856 |
1395273600000 | 285.33567 |
1395360000000 | 286.55185 |
1395619200000 | 285.6748 |
1395705600000 | 287.45025 |
1395792000000 | 289.33955 |
1395878400000 | 291.13729 |
1395964800000 | 293.244 |
1396224000000 | 294.14617 |
1396310400000 | 293.68284 |
1396396800000 | 294.23977 |
1396483200000 | 295.05024 |
1396569600000 | 297.30365 |
1396828800000 | 295.35873 |
1396915200000 | 295.18491 |
1397001600000 | 296.97405 |
1397088000000 | 295.56356 |
1397174400000 | 292.66698 |
1397433600000 | 294.56049 |
1397520000000 | 292.85088 |
1397606400000 | 295.99818 |
1397692800000 | 296.7198 |
1398124800000 | 300.67249 |
1398211200000 | 299.23828 |
1398297600000 | 301.09818 |
1398384000000 | 299.85821 |
1398643200000 | 302.07848 |
1398729600000 | 304.60842 |
1398816000000 | 304.55413 |
1398988800000 | 303.83598 |
1399248000000 | 304.2446 |
1399334400000 | 304.48843 |
1399420800000 | 304.33004 |
1399507200000 | 308.64844 |
1399593600000 | 309.39367 |
1399852800000 | 310.9305 |
1399939200000 | 312.08637 |
1400025600000 | 312.43612 |
1400112000000 | 311.58316 |
1400198400000 | 312.8449 |
1400457600000 | 310.72346 |
1400544000000 | 309.66276 |
1400630400000 | 310.57677 |
1400716800000 | 312.00942 |
1400803200000 | 313.55428 |
1401062400000 | 315.33613 |
1401148800000 | 315.98355 |
1401235200000 | 315.94613 |
1401321600000 | 317.37558 |
1401408000000 | 317.37502 |
1401667200000 | 319.03668 |
1401753600000 | 317.44884 |
1401840000000 | 317.03275 |
1401926400000 | 318.62213 |
1402012800000 | 320.24802 |
1402272000000 | 322.57825 |
1402358400000 | 324.25501 |
1402444800000 | 323.33634 |
1402531200000 | 323.16134 |
1402617600000 | 323.53839 |
1402876800000 | 322.43123 |
1402963200000 | 323.80164 |
1403049600000 | 323.47765 |
1403136000000 | 326.33366 |
1403222400000 | 325.73008 |
1403481600000 | 325.68506 |
1403568000000 | 324.37937 |
1403654400000 | 320.93605 |
1403740800000 | 324.00812 |
1403827200000 | 323.62097 |
1404086400000 | 321.74247 |
1404172800000 | 324.23458 |
1404259200000 | 325.5738 |
1404345600000 | 327.97306 |
1404432000000 | 328.08763 |
1404691200000 | 326.98477 |
1404777600000 | 323.72936 |
1404864000000 | 322.56266 |
1404950400000 | 320.60452 |
1405036800000 | 321.99521 |
1405296000000 | 324.24291 |
1405382400000 | 323.51453 |
1405468800000 | 329.23304 |
1405555200000 | 327.26409 |
1405641600000 | 328.11064 |
1405900800000 | 327.46773 |
1405987200000 | 331.47008 |
1406073600000 | 332.25896 |
1406160000000 | 333.33561 |
1406246400000 | 333.00139 |
1406505600000 | 333.27758 |
1406592000000 | 334.10131 |
1406678400000 | 332.26276 |
1406764800000 | 327.85889 |
1406851200000 | 321.75006 |
1407110400000 | 321.37975 |
1407196800000 | 320.9054 |
1407283200000 | 318.52465 |
1407369600000 | 316.14128 |
1407456000000 | 312.49777 |
1407715200000 | 316.36247 |
1407801600000 | 317.5403 |
1407888000000 | 318.59468 |
1407974400000 | 320.20956 |
1408060800000 | 320.34371 |
1408320000000 | 322.94155 |
1408406400000 | 325.04155 |
1408492800000 | 326.5042 |
1408579200000 | 328.65484 |
1408665600000 | 327.98928 |
1408924800000 | 330.51853 |
1409011200000 | 331.5513 |
1409097600000 | 332.88145 |
1409184000000 | 331.63847 |
1409270400000 | 331.87467 |
1409529600000 | 332.73368 |
1409616000000 | 333.07228 |
1409702400000 | 335.17961 |
1409788800000 | 339.79484 |
1409875200000 | 338.86553 |
1410134400000 | 336.63439 |
1410220800000 | 334.82083 |
1410307200000 | 333.39361 |
1410393600000 | 332.01239 |
1410480000000 | 330.36351 |
1410739200000 | 328.65296 |
1410825600000 | 327.86307 |
1410912000000 | 328.73204 |
1410998400000 | 330.85963 |
1411084800000 | 331.8949 |
1411344000000 | 327.87633 |
1411430400000 | 324.23923 |
1411516800000 | 326.10603 |
1411603200000 | 323.14278 |
1411689600000 | 322.83277 |
1411948800000 | 320.9201 |
1412035200000 | 324.42696 |
1412121600000 | 322.89088 |
1412208000000 | 317.81632 |
1412294400000 | 320.1581 |
1412553600000 | 320.59163 |
1412640000000 | 317.94331 |
1412726400000 | 315.97686 |
1412812800000 | 316.24903 |
1412899200000 | 311.30043 |
1413158400000 | 310.03035 |
1413244800000 | 309.94915 |
1413331200000 | 304.68878 |
1413417600000 | 304.01613 |
1413504000000 | 308.98472 |
1413763200000 | 309.7338 |
1413849600000 | 313.97962 |
1413936000000 | 315.53228 |
1414022400000 | 316.40859 |
1414108800000 | 316.87219 |
1414368000000 | 316.13035 |
1414454400000 | 319.06644 |
1414540800000 | 319.12383 |
1414627200000 | 320.97807 |
1414713600000 | 324.738 |
1414972800000 | 322.72463 |
1415059200000 | 320.9152 |
1415145600000 | 323.85498 |
1415232000000 | 323.78709 |
1415318400000 | 325.09657 |
1415577600000 | 325.93081 |
1415664000000 | 327.55395 |
1415750400000 | 325.59294 |
1415836800000 | 325.3009 |
1415923200000 | 325.61754 |
1416182400000 | 326.22946 |
1416268800000 | 326.62988 |
1416355200000 | 325.43828 |
1416441600000 | 324.77006 |
1416528000000 | 329.69585 |
1416787200000 | 329.05381 |
1416873600000 | 327.4133 |
1416960000000 | 328.13715 |
1417046400000 | 328.78266 |
1417132800000 | 327.95075 |
1417392000000 | 325.69459 |
1417478400000 | 327.40636 |
1417564800000 | 329.73417 |
1417651200000 | 325.4899 |
1417737600000 | 328.75071 |
1417996800000 | 327.85791 |
1418083200000 | 322.70434 |
1418169600000 | 321.03899 |
1418256000000 | 321.07692 |
1418342400000 | 316.49527 |
1418601600000 | 313.67044 |
1418688000000 | 315.13003 |
1418774400000 | 316.46481 |
1418860800000 | 321.99639 |
1418947200000 | 324.01303 |
1419206400000 | 325.1974 |
1419292800000 | 326.23987 |
1419379200000 | 326.32778 |
1419811200000 | 328.0356 |
1419897600000 | 326.72801 |
1419984000000 | 326.9508 |
1420156800000 | 327.05744 |
1420416000000 | 323.87608 |
1420502400000 | 322.13004 |
1420588800000 | 322.3935 |
1420675200000 | 326.5475 |
1420761600000 | 326.44847 |
1421020800000 | 324.61603 |
1421107200000 | 326.36212 |
1421193600000 | 324.21908 |
1421280000000 | 328.47824 |
1421366400000 | 330.62827 |
1421625600000 | 329.66131 |
1421712000000 | 329.77008 |
1421798400000 | 331.39142 |
1421884800000 | 335.15935 |
1421971200000 | 336.71068 |
1422230400000 | 336.8963 |
1422316800000 | 335.75028 |
1422403200000 | 335.20009 |
1422489600000 | 333.39383 |
1422576000000 | 333.41581 |
1422835200000 | 334.9933 |
1422921600000 | 337.22057 |
1423008000000 | 337.63375 |
1423094400000 | 340.09986 |
1423180800000 | 341.03186 |
1423440000000 | 340.51668 |
1423526400000 | 340.96707 |
1423612800000 | 339.51888 |
1423699200000 | 339.49434 |
1423785600000 | 342.78771 |
1424044800000 | 342.49428 |
1424131200000 | 342.32939 |
1424217600000 | 343.20503 |
1424304000000 | 341.29748 |
1424390400000 | 341.5282 |
1424649600000 | 341.40494 |
1424736000000 | 342.95978 |
1424822400000 | 344.30434 |
1424908800000 | 344.91897 |
1424995200000 | 345.83979 |
1425254400000 | 345.59583 |
1425340800000 | 345.98068 |
1425427200000 | 346.47447 |
1425513600000 | 347.82231 |
1425600000000 | 347.95104 |
1425859200000 | 345.25197 |
1425945600000 | 343.87248 |
1426032000000 | 346.57225 |
1426118400000 | 348.62287 |
1426204800000 | 346.9583 |
1426464000000 | 347.21656 |
1426550400000 | 346.27024 |
1426636800000 | 347.46163 |
1426723200000 | 350.03697 |
1426809600000 | 352.5784 |
1427068800000 | 351.46189 |
1427155200000 | 352.25032 |
1427241600000 | 349.92044 |
1427328000000 | 348.20822 |
1427414400000 | 347.69186 |
1427673600000 | 347.57471 |
1427760000000 | 347.48832 |
1427846400000 | 347.17765 |
1427932800000 | 345.44669 |
1428364800000 | 351.89826 |
1428451200000 | 353.91204 |
1428537600000 | 356.5279 |
1428624000000 | 358.37359 |
1428883200000 | 358.44878 |
1428969600000 | 358.2307 |
1429056000000 | 361.02641 |
1429142400000 | 361.64669 |
1429228800000 | 356.98348 |
1429488000000 | 357.74764 |
1429574400000 | 357.50497 |
1429660800000 | 356.88515 |
1429747200000 | 357.68773 |
1429833600000 | 359.9926 |
1430092800000 | 362.55236 |
1430179200000 | 361.35557 |
1430265600000 | 355.668 |
1430352000000 | 350.80606 |
1430697600000 | 352.45302 |
1430784000000 | 350.95896 |
1430870400000 | 347.58897 |
1430956800000 | 345.92511 |
1431043200000 | 349.72344 |
1431302400000 | 350.93306 |
1431388800000 | 349.6065 |
1431475200000 | 350.39119 |
1431561600000 | 350.33192 |
1431648000000 | 349.37299 |
1431907200000 | 348.55927 |
1431993600000 | 350.67942 |
1432080000000 | 351.29773 |
1432166400000 | 352.93773 |
1432252800000 | 353.88209 |
1432512000000 | 353.50792 |
1432598400000 | 352.73234 |
1432684800000 | 353.49488 |
1432771200000 | 350.84899 |
1432857600000 | 348.99598 |
1433116800000 | 348.04795 |
1433203200000 | 345.2956 |
1433289600000 | 343.68082 |
1433376000000 | 338.32904 |
1433462400000 | 338.13687 |
1433721600000 | 334.73627 |
1433808000000 | 335.06144 |
1433894400000 | 337.9571 |
1433980800000 | 339.64197 |
1434067200000 | 337.99055 |
1434326400000 | 336.37687 |
1434412800000 | 337.21968 |
1434499200000 | 336.56274 |
1434585600000 | 336.456 |
1434672000000 | 336.97274 |
1434931200000 | 340.6859 |
1435017600000 | 345.1766 |
1435104000000 | 344.07844 |
1435190400000 | 343.1541 |
1435276800000 | 342.54608 |
1435536000000 | 336.12109 |
1435622400000 | 334.52987 |
1435708800000 | 336.70477 |
1435795200000 | 337.20424 |
1435881600000 | 335.16271 |
1436140800000 | 332.51231 |
1436227200000 | 332.33051 |
1436313600000 | 329.49142 |
1436400000000 | 331.6942 |
1436486400000 | 333.89115 |
1436745600000 | 337.59142 |
1436832000000 | 340.11422 |
1436918400000 | 341.34745 |
1437004800000 | 344.03643 |
1437091200000 | 343.29378 |
1437350400000 | 342.97555 |
1437436800000 | 341.72038 |
1437523200000 | 339.54589 |
1437609600000 | 337.23259 |
1437696000000 | 335.26094 |
1437955200000 | 331.68305 |
1438041600000 | 334.12496 |
1438128000000 | 337.32127 |
1438214400000 | 338.75714 |
1438300800000 | 338.20987 |
1438560000000 | 338.32388 |
1438646400000 | 339.09194 |
1438732800000 | 340.68411 |
1438819200000 | 339.02579 |
1438905600000 | 337.07881 |
1439164800000 | 338.71298 |
1439251200000 | 333.34752 |
1439337600000 | 329.00776 |
1439424000000 | 330.26492 |
1439510400000 | 329.75545 |
1439769600000 | 330.37975 |
1439856000000 | 330.15865 |
1439942400000 | 328.23122 |
1440028800000 | 323.51379 |
1440115200000 | 317.59161 |
1440374400000 | 303.52858 |
1440460800000 | 309.44765 |
1440547200000 | 309.15322 |
1440633600000 | 312.65925 |
1440720000000 | 313.24594 |
1440979200000 | 312.46901 |
1441065600000 | 309.98103 |
1441152000000 | 310.14058 |
1441238400000 | 311.98734 |
1441324800000 | 309.97098 |
1441584000000 | 309.89222 |
1441670400000 | 311.4859 |
1441756800000 | 312.73857 |
1441843200000 | 311.21528 |
1441929600000 | 309.95349 |
1442188800000 | 309.8391 |
1442275200000 | 309.65818 |
1442361600000 | 311.84501 |
1442448000000 | 311.78545 |
1442534400000 | 310.82186 |
1442793600000 | 310.94442 |
1442880000000 | 308.80782 |
1442966400000 | 307.92133 |
1443052800000 | 305.49331 |
1443139200000 | 307.78897 |
1443398400000 | 305.234 |
1443484800000 | 304.3407 |
1443571200000 | 307.1515 |
1443657600000 | 307.6005 |
1443744000000 | 307.9968 |
1444003200000 | 312.0034 |
1444089600000 | 313.0179 |
1444176000000 | 315.504 |
1444262400000 | 316.1227 |
1444348800000 | 316.122 |
1444608000000 | 316.6959 |
1444694400000 | 314.7862 |
1444780800000 | 313.725 |
1444867200000 | 314.9565 |
1444953600000 | 315.2824 |
1445212800000 | 315.0327 |
1445299200000 | 314.4286 |
1445385600000 | 313.4837 |
1445472000000 | 316.8412 |
1445558400000 | 318.7362 |
1445817600000 | 318.1502 |
1445904000000 | 315.9951 |
1445990400000 | 316.5125 |
1446076800000 | 315.538 |
1446163200000 | 314.9538 |
1446422400000 | 315.6331 |
1446508800000 | 317.4316 |
1446595200000 | 318.421 |
1446681600000 | 316.9236 |
1446768000000 | 316.5323 |
1447027200000 | 314.7308 |
1447113600000 | 314.4557 |
1447200000000 | 314.4336 |
1447286400000 | 311.6601 |
1447372800000 | 310.442 |
1447632000000 | 311.1016 |
1447718400000 | 314.1162 |
1447804800000 | 315.0496 |
1447891200000 | 316.1572 |
1447977600000 | 316.8424 |
1448236800000 | 316.6212 |
1448323200000 | 315.4769 |
1448409600000 | 316.5586 |
1448496000000 | 317.8304 |
1448582400000 | 316.7794 |
1448841600000 | 316.7726 |
1448928000000 | 316.7907 |
1449014400000 | 316.3535 |
1449100800000 | 311.1212 |
1449187200000 | 310.0756 |
1449446400000 | 308.2505 |
1449532800000 | 305.0575 |
1449619200000 | 304.9853 |
1449705600000 | 304.8077 |
1449792000000 | 301.5623 |
1450051200000 | 298.8192 |
1450137600000 | 301.3928 |
1450224000000 | 303.1598 |
1450310400000 | 303.3387 |
1450396800000 | 302.4101 |
1450656000000 | 301.5347 |
1450742400000 | 301.8613 |
1450828800000 | 306.2452 |
1450915200000 | 306.6351 |
1451260800000 | 305.8014 |
1451347200000 | 307.4529 |
1451433600000 | 306.9514 |
1451520000000 | 306.3895 |
1451865600000 | 303.7199 |
1451952000000 | 303.9698 |
1452038400000 | 301.337 |
1452124800000 | 297.6825 |
1452211200000 | 295.8686 |
1452470400000 | 295.6712 |
1452556800000 | 295.6703 |
1452643200000 | 296.1196 |
1452729600000 | 294.9458 |
1452816000000 | 290.7315 |
1453075200000 | 289.6956 |
1453161600000 | 290.9784 |
1453248000000 | 286.5878 |
1453334400000 | 290.3863 |
1453420800000 | 294.5556 |
1453680000000 | 293.6134 |
1453766400000 | 295.0899 |
1453852800000 | 294.7642 |
1453939200000 | 294.4846 |
1454025600000 | 296.928 |
1454284800000 | 296.3961 |
1454371200000 | 293.5513 |
1454457600000 | 292.181 |
1454544000000 | 294.335 |
1454630400000 | 293.9957 |
1454889600000 | 291.4569 |
1454976000000 | 287.6237 |
1455062400000 | 287.6592 |
1455148800000 | 283.98 |
1455235200000 | 286.8705 |
1455494400000 | 289.8073 |
1455580800000 | 290.0709 |
1455667200000 | 292.2354 |
1455753600000 | 293.0653 |
1455840000000 | 291.7692 |
1456099200000 | 294.37 |
1456185600000 | 292.57 |
1456272000000 | 290.4095 |
1456358400000 | 291.8712 |
1456444800000 | 293.2656 |
1456704000000 | 294.0979 |
1456790400000 | 295.9431 |
1456876800000 | 297.5915 |
1456963200000 | 298.7804 |
1457049600000 | 299.831 |
1457308800000 | 300.5511 |
1457395200000 | 298.9554 |
1457481600000 | 299.5992 |
1457568000000 | 297.8963 |
1457654400000 | 300.2789 |
1457913600000 | 300.9533 |
1458000000000 | 299.0123 |
1458086400000 | 299.4283 |
1458172800000 | 300.4669 |
1458259200000 | 301.3913 |
1458518400000 | 301.119 |
1458604800000 | 300.7134 |
1458691200000 | 299.4763 |
1458777600000 | 297.7564 |
1459209600000 | 297.9355 |
1459296000000 | 299.1897 |
1459382400000 | 298.6244 |
1459468800000 | 296.5613 |
1459728000000 | 296.4291 |
1459814400000 | 293.4133 |
1459900800000 | 294.0398 |
1459987200000 | 293.0144 |
1460073600000 | 294.4648 |
1460332800000 | 295.3431 |
1460419200000 | 296.8528 |
1460505600000 | 300.6904 |
1460592000000 | 301.1399 |
1460678400000 | 300.7346 |
1460937600000 | 300.9636 |
1461024000000 | 302.7555 |
1461110400000 | 303.847 |
1461196800000 | 303.7249 |
1461283200000 | 303.7835 |
1461542400000 | 302.4793 |
1461628800000 | 303.0995 |
1461715200000 | 303.1441 |
1461801600000 | 304.3565 |
1461888000000 | 302.0939 |
1462147200000 | 301.451 |
1462233600000 | 298.7351 |
1462320000000 | 296.6975 |
1462406400000 | 296.9362 |
1462492800000 | 296.4134 |
1462752000000 | 296.2706 |
1462838400000 | 297.5308 |
1462924800000 | 296.7262 |
1463011200000 | 296.9152 |
1463097600000 | 296.6984 |
1463356800000 | 297.0448 |
1463443200000 | 298.0049 |
1463529600000 | 298.344 |
1463616000000 | 297.0015 |
1463702400000 | 298.5271 |
1463961600000 | 297.9414 |
1464048000000 | 300.4036 |
1464134400000 | 303.2507 |
1464220800000 | 303.7709 |
1464307200000 | 304.2389 |
1464566400000 | 304.3239 |
1464652800000 | 303.5243 |
1464739200000 | 301.1596 |
1464825600000 | 301.3356 |
1464912000000 | 300.0829 |
1465171200000 | 301.4383 |
1465257600000 | 303.9691 |
1465344000000 | 303.5158 |
1465430400000 | 301.7615 |
1465516800000 | 297.9447 |
1465776000000 | 295.4534 |
1465862400000 | 292.9099 |
1465948800000 | 293.9237 |
1466035200000 | 292.9144 |
1466121600000 | 295.4017 |
1466380800000 | 300.3442 |
1466467200000 | 301.3327 |
1466553600000 | 301.6425 |
1466640000000 | 303.6284 |
1466726400000 | 293.4914 |
1466985600000 | 288.6087 |
1467072000000 | 291.8296 |
1467158400000 | 294.241 |
1467244800000 | 295.3817 |
1467331200000 | 295.898 |
1467590400000 | 295.333 |
1467676800000 | 293.4694 |
1467763200000 | 292.5724 |
1467849600000 | 293.3055 |
1467936000000 | 295.2496 |
1468195200000 | 296.6244 |
1468281600000 | 298.1798 |
1468368000000 | 298.0602 |
1468454400000 | 298.8596 |
1468540800000 | 298.6631 |
1468800000000 | 299.2466 |
1468886400000 | 298.8317 |
1468972800000 | 299.55 |
1469059200000 | 299.7914 |
1469145600000 | 299.6352 |
1469404800000 | 300.3688 |
1469491200000 | 300.7103 |
1469577600000 | 301.1786 |
1469664000000 | 300.0301 |
1469750400000 | 300.6494 |
1470009600000 | 299.9277 |
1470096000000 | 297.3775 |
1470182400000 | 298.0922 |
1470268800000 | 299.1309 |
1470355200000 | 301.2149 |
1470614400000 | 302.1394 |
1470700800000 | 302.2849 |
1470787200000 | 301.9899 |
1470873600000 | 303.2567 |
1470960000000 | 303.6117 |
1471219200000 | 303.8037 |
1471305600000 | 302.6186 |
1471392000000 | 301.5537 |
1471478400000 | 302.4424 |
1471564800000 | 301.5282 |
1471824000000 | 301.4794 |
1471910400000 | 303.8159 |
1471996800000 | 304.2283 |
1472083200000 | 303.3513 |
1472169600000 | 303.8388 |
1472428800000 | 303.775 |
1472515200000 | 303.7872 |
1472601600000 | 303.5804 |
1472688000000 | 303.3276 |
1472774400000 | 305.5419 |
1473033600000 | 306.0233 |
1473120000000 | 305.6624 |
1473206400000 | 306.3664 |
1473292800000 | 305.9335 |
1473379200000 | 303.9166 |
1473638400000 | 301.8594 |
1473724800000 | 299.1304 |
1473811200000 | 299.1028 |
1473897600000 | 300.1083 |
1473984000000 | 300.1069 |
1474243200000 | 301.117 |
1474329600000 | 300.4726 |
1474416000000 | 302.074 |
1474502400000 | 304.0154 |
1474588800000 | 303.3119 |
1474848000000 | 301.3211 |
1474934400000 | 301.4901 |
1475020800000 | 302.7072 |
1475107200000 | 303.2156 |
1475193600000 | 303.074 |
1475452800000 | 302.872 |
1475539200000 | 303.8771 |
1475625600000 | 303.6837 |
1475712000000 | 303.1441 |
1475798400000 | 302.0834 |
1476057600000 | 303.4989 |
1476144000000 | 302.8265 |
1476230400000 | 303.4609 |
1476316800000 | 301.2868 |
1476403200000 | 303.7693 |
1476662400000 | 302.7633 |
1476748800000 | 306.0152 |
1476835200000 | 306.7457 |
1476921600000 | 307.0059 |
1477008000000 | 307.2527 |
1477267200000 | 307.5822 |
1477353600000 | 307.9824 |
1477440000000 | 308.0654 |
1477526400000 | 307.6647 |
1477612800000 | 307.89 |
1477872000000 | 306.9624 |
1477958400000 | 304.0739 |
1478044800000 | 300.5037 |
1478131200000 | 301.0349 |
1478217600000 | 298.714 |
1478476800000 | 303.3349 |
1478563200000 | 303.9643 |
1478649600000 | 305.746 |
1478736000000 | 306.1831 |
1478822400000 | 306.3915 |
1479081600000 | 307.5464 |
1479168000000 | 307.9579 |
1479254400000 | 307.5647 |
1479340800000 | 309.3003 |
1479427200000 | 308.7647 |
1479686400000 | 309.3731 |
1479772800000 | 311.9418 |
1479859200000 | 312.333 |
1479945600000 | 312.4437 |
1480032000000 | 312.5668 |
1480291200000 | 311.0634 |
1480377600000 | 311.6235 |
1480464000000 | 312.1775 |
1480550400000 | 312.3072 |
1480636800000 | 311.308 |
1480896000000 | 311.5671 |
1480982400000 | 314.9248 |
1481068800000 | 318.9229 |
1481155200000 | 323.2806 |
1481241600000 | 324.9637 |
1481500800000 | 324.8182 |
1481587200000 | 326.4177 |
1481673600000 | 325.14 |
1481760000000 | 326.7318 |
1481846400000 | 325.7731 |
1482105600000 | 325.9488 |
1482192000000 | 327.6865 |
1482278400000 | 326.71 |
1482364800000 | 325.5783 |
1482451200000 | 326.345 |
1482796800000 | 326.753 |
1482883200000 | 326.9332 |
1482969600000 | 326.8565 |
1483056000000 | 326.1046 |
1483315200000 | 327.307 |
1483401600000 | 330.484 |
1483488000000 | 330.4917 |
1483574400000 | 330.3446 |
1483660800000 | 330.3202 |
1483920000000 | 329.2897 |
1484006400000 | 328.1943 |
1484092800000 | 329.1139 |
1484179200000 | 328.2598 |
1484265600000 | 329.8152 |
1484524800000 | 328.2667 |
1484611200000 | 328.3805 |
1484697600000 | 328.2658 |
1484784000000 | 327.8578 |
1484870400000 | 326.345 |
1485129600000 | 324.6629 |
1485216000000 | 325.7576 |
1485302400000 | 327.5692 |
1485388800000 | 327.8789 |
1485475200000 | 327.2342 |
1485734400000 | 324.4482 |
1485820800000 | 321.9976 |
1485907200000 | 323.0634 |
1485993600000 | 323.4591 |
1486080000000 | 325.7297 |
1486339200000 | 323.7147 |
1486425600000 | 324.3539 |
1486512000000 | 326.4683 |
1486598400000 | 329.5929 |
1486684800000 | 331.0938 |
1486944000000 | 333.0306 |
1487030400000 | 333.2645 |
1487116800000 | 334.8544 |
1487203200000 | 333.241 |
1487289600000 | 332.772 |
1487548800000 | 333.2353 |
1487635200000 | 335.6511 |
1487721600000 | 334.6357 |
1487808000000 | 334.3345 |
1487894400000 | 333.1971 |
1488153600000 | 332.0166 |
1488240000000 | 331.6669 |
1488326400000 | 334.7666 |
1488412800000 | 336.3401 |
1488499200000 | 335.9994 |
1488758400000 | 334.1749 |
1488844800000 | 333.1754 |
1488931200000 | 333.3526 |
1489017600000 | 333.4418 |
1489104000000 | 333.4875 |
1489363200000 | 334.0813 |
1489449600000 | 332.2696 |
1489536000000 | 334.8698 |
1489622400000 | 337.6186 |
1489708800000 | 338.7315 |
1489968000000 | 336.9794 |
1490054400000 | 335.479 |
1490140800000 | 334.8283 |
1490227200000 | 337.3644 |
1490313600000 | 336.705 |
1490572800000 | 335.7106 |
1490659200000 | 338.0174 |
1490745600000 | 341.5614 |
1490832000000 | 344.1124 |
1490918400000 | 345.9763 |
1491177600000 | 344.2354 |
1491264000000 | 343.1167 |
1491350400000 | 343.2146 |
1491436800000 | 344.6986 |
1491523200000 | 345.6841 |
1491782400000 | 346.2756 |
1491868800000 | 346.2013 |
1491955200000 | 346.5981 |
1492041600000 | 344.9048 |
1492473600000 | 340.6759 |
1492560000000 | 340.85 |
1492646400000 | 340.9183 |
1492732800000 | 341.6351 |
1492992000000 | 348.2192 |
1493078400000 | 346.2728 |
1493164800000 | 347.0387 |
1493251200000 | 346.0171 |
1493337600000 | 345.4954 |
1493596800000 | 344.9884 |
1493683200000 | 347.6943 |
1493769600000 | 347.2708 |
1493856000000 | 348.324 |
1493942400000 | 352.0319 |
1494201600000 | 352.9696 |
1494288000000 | 353.5537 |
1494374400000 | 356.1221 |
1494460800000 | 351.6676 |
1494547200000 | 353.7725 |
1494806400000 | 355.0235 |
1494892800000 | 354.9394 |
1494979200000 | 349.1391 |
1495065600000 | 348.7177 |
1495152000000 | 351.0279 |
1495411200000 | 352.69 |
1495497600000 | 354.2337 |
1495584000000 | 354.9476 |
1495670400000 | 356.8161 |
1495756800000 | 354.9186 |
1496016000000 | 354.4436 |
1496102400000 | 354.9144 |
1496188800000 | 354.0421 |
1496275200000 | 356.3295 |
1496361600000 | 355.389 |
1496620800000 | 355.1644 |
1496707200000 | 353.8335 |
1496793600000 | 353.681 |
1496880000000 | 354.1124 |
1496966400000 | 355.2849 |
1497225600000 | 352.9234 |
1497312000000 | 355.7142 |
1497398400000 | 354.8928 |
1497484800000 | 353.8829 |
1497571200000 | 353.8846 |
1497830400000 | 361.093 |
1497916800000 | 357.0528 |
1498003200000 | 355.8962 |
1498089600000 | 355.6461 |
1498176000000 | 354.992 |
1498435200000 | 356.2083 |
1498521600000 | 351.0809 |
1498608000000 | 351.3936 |
1498694400000 | 348.2166 |
1498780800000 | 345.8719 |
1499040000000 | 350.0607 |
1499126400000 | 350.2986 |
1499212800000 | 349.221 |
1499299200000 | 346.3611 |
1499385600000 | 346.3078 |
1499644800000 | 347.161 |
1499731200000 | 345.3306 |
1499817600000 | 349.9382 |
1499904000000 | 353.1711 |
1499990400000 | 355.2216 |
1500249600000 | 356.6506 |
1500336000000 | 353.0221 |
1500422400000 | 357.3541 |
1500508800000 | 354.9514 |
1500595200000 | 352.0123 |
1500854400000 | 350.5738 |
1500940800000 | 350.7601 |
1501027200000 | 352.8775 |
1501113600000 | 351.7297 |
1501200000000 | 348.689 |
1501459200000 | 347.9393 |
1501545600000 | 350.0727 |
1501632000000 | 348.6299 |
1501718400000 | 349.0032 |
1501804800000 | 351.1283 |
1502064000000 | 350.9392 |
1502150400000 | 352.0119 |
1502236800000 | 350.425 |
1502323200000 | 348.1521 |
1502409600000 | 342.9284 |
1502668800000 | 347.7128 |
1502755200000 | 347.8779 |
1502841600000 | 350.3369 |
1502928000000 | 347.8866 |
1503014400000 | 346.4662 |
1503273600000 | 345.3916 |
1503360000000 | 347.3664 |
1503446400000 | 345.8654 |
1503532800000 | 346.3681 |
1503619200000 | 345.5976 |
1503878400000 | 343.4442 |
1503964800000 | 340.452 |
1504051200000 | 343.0031 |
1504137600000 | 346.088 |
1504224000000 | 348.1752 |
1504483200000 | 346.2939 |
1504569600000 | 346.7335 |
1504656000000 | 346.5129 |
1504742400000 | 346.3195 |
1504828800000 | 345.6417 |
1505088000000 | 349.5699 |
1505174400000 | 351.9606 |
1505260800000 | 351.1848 |
1505347200000 | 352.1897 |
1505433600000 | 352.19 |
1505692800000 | 351.2149 |
1505779200000 | 351.4678 |
1505865600000 | 351.8632 |
1505952000000 | 350.5676 |
1506038400000 | 350.4258 |
1506297600000 | 352.3743 |
1506384000000 | 352.7798 |
1506470400000 | 354.5498 |
1506556800000 | 351.9499 |
1506643200000 | 353.0886 |
1506902400000 | 354.6449 |
1506988800000 | 355.0292 |
1507075200000 | 351.8929 |
1507161600000 | 353.9621 |
1507248000000 | 351.2971 |
1507507200000 | 351.6896 |
1507593600000 | 351.052 |
1507680000000 | 351.8992 |
1507766400000 | 352.664 |
1507852800000 | 354.4811 |
1508112000000 | 354.2269 |
1508198400000 | 353.9919 |
1508284800000 | 353.8557 |
1508371200000 | 352.4366 |
1508457600000 | 354.9845 |
1508716800000 | 354.8714 |
1508803200000 | 352.8673 |
1508889600000 | 348.4149 |
1508976000000 | 352.471 |
1509062400000 | 353.0459 |
1509321600000 | 353.305 |
1509408000000 | 353.6894 |
1509494400000 | 355.4843 |
1509580800000 | 354.606 |
1509667200000 | 354.2066 |
1509926400000 | 355.5359 |
1510012800000 | 355.7876 |
1510099200000 | 357.9413 |
1510185600000 | 355.6852 |
1510272000000 | 355.5364 |
1510531200000 | 350.7183 |
1510617600000 | 346.1121 |
1510704000000 | 341.4717 |
1510790400000 | 344.2413 |
1510876800000 | 341.5938 |
1511136000000 | 342.4925 |
1511222400000 | 343.8267 |
1511308800000 | 343.9294 |
1511395200000 | 342.7113 |
1511481600000 | 340.7862 |
1511740800000 | 340.1933 |
1511827200000 | 342.1594 |
1511913600000 | 346.3515 |
1512000000000 | 345.4067 |
1512086400000 | 344.3346 |
1512345600000 | 347.9065 |
1512432000000 | 347.2859 |
1512518400000 | 347.1007 |
1512604800000 | 347.8689 |
1512691200000 | 349.7413 |
1512950400000 | 348.9351 |
1513036800000 | 353.1008 |
1513123200000 | 351.8447 |
1513209600000 | 349.2491 |
1513296000000 | 349.2504 |
1513555200000 | 350.9383 |
1513641600000 | 348.853 |
1513728000000 | 345.3252 |
1513814400000 | 346.0727 |
1513900800000 | 347.1759 |
1514332800000 | 346.9237 |
1514419200000 | 346.4357 |
1514505600000 | 345.2324 |
1514851200000 | 345.8684 |
1514937600000 | 346.4574 |
1515024000000 | 348.3724 |
1515110400000 | 352.6496 |
1515369600000 | 354.0194 |
1515456000000 | 355.9121 |
1515542400000 | 354.7682 |
1515628800000 | 352.817 |
1515715200000 | 353.1652 |
1515974400000 | 352.0784 |
1516060800000 | 352.9447 |
1516147200000 | 350.8744 |
1516233600000 | 350.4504 |
1516320000000 | 350.2874 |
1516579200000 | 352.9151 |
1516665600000 | 353.3573 |
1516752000000 | 351.0459 |
1516838400000 | 347.3655 |
1516924800000 | 351.0365 |
1517184000000 | 351.2342 |
1517270400000 | 344.4889 |
1517356800000 | 343.8107 |
1517443200000 | 342.3526 |
1517529600000 | 337.4815 |
1517788800000 | 328.2237 |
1517875200000 | 319.3686 |
1517961600000 | 325.213 |
1518048000000 | 321.8732 |
1518134400000 | 319.7188 |
1518393600000 | 321.257 |
1518480000000 | 320.3187 |
1518566400000 | 321.4533 |
1518652800000 | 322.0658 |
1518739200000 | 324.4777 |
1518998400000 | 324.2744 |
1519084800000 | 324.428 |
1519171200000 | 324.4903 |
1519257600000 | 325.0054 |
1519344000000 | 327.4547 |
1519603200000 | 328.6228 |
1519689600000 | 327.661 |
1519776000000 | 325.6023 |
1519862400000 | 323.6904 |
1519948800000 | 319.3134 |
1520208000000 | 321.0227 |
1520294400000 | 321.6252 |
1520380800000 | 321.7308 |
1520467200000 | 324.1143 |
1520553600000 | 325.2129 |
1520812800000 | 326.5428 |
1520899200000 | 324.3293 |
1520985600000 | 323.9486 |
1521072000000 | 324.2108 |
1521158400000 | 325.2254 |
1521417600000 | 323.791 |
1521504000000 | 323.2523 |
1521590400000 | 322.8508 |
1521676800000 | 318.5122 |
1521763200000 | 315.8895 |
1522022400000 | 314.158 |
1522108800000 | 316.8019 |
1522195200000 | 319.8156 |
1522281600000 | 320.5761 |
1522713600000 | 318.7097 |
1522800000000 | 319.4283 |
1522886400000 | 322.8127 |
1522972800000 | 322.2405 |
1523232000000 | 322.3971 |
1523318400000 | 323.1936 |
1523404800000 | 322.0804 |
1523491200000 | 322.9033 |
1523577600000 | 323.4451 |
1523836800000 | 323.1754 |
1523923200000 | 325.694 |
1524009600000 | 325.9854 |
1524096000000 | 325.7302 |
1524182400000 | 326.6753 |
1524441600000 | 327.8242 |
1524528000000 | 328.8648 |
1524614400000 | 328.8137 |
1524700800000 | 332.3992 |
1524787200000 | 333.9945 |
1525046400000 | 334.4873 |
1525132800000 | 334.7774 |
1525219200000 | 336.5041 |
1525305600000 | 335.0487 |
1525392000000 | 336.7738 |
1525651200000 | 338.6219 |
1525737600000 | 338.8995 |
1525824000000 | 341.1758 |
1525910400000 | 339.7855 |
1525996800000 | 340.2072 |
1526256000000 | 339.8418 |
1526342400000 | 338.4314 |
1526428800000 | 338.5344 |
1526515200000 | 340.3288 |
1526601600000 | 340.0514 |
1526860800000 | 341.5688 |
1526947200000 | 342.2135 |
1527033600000 | 341.421 |
1527120000000 | 339.9442 |
1527206400000 | 339.702 |
1527465600000 | 338.8121 |
1527552000000 | 334.1166 |
1527638400000 | 336.1981 |
1527724800000 | 332.3307 |
1527811200000 | 334.4151 |
1528070400000 | 337.3951 |
1528156800000 | 334.8883 |
1528243200000 | 334.1984 |
1528329600000 | 333.3736 |
1528416000000 | 332.4198 |
1528675200000 | 334.8187 |
1528761600000 | 336.6515 |
1528848000000 | 334.6279 |
1528934400000 | 339.973 |
1529020800000 | 337.2872 |
1529280000000 | 335.0471 |
1529366400000 | 334.8596 |
1529452800000 | 336.3904 |
1529539200000 | 333.4345 |
1529625600000 | 336.8487 |
1529884800000 | 332.7943 |
1529971200000 | 334.2297 |
1530057600000 | 335.8274 |
1530144000000 | 334.801 |
1530230400000 | 334.7514 |
1530489600000 | 333.2383 |
1530576000000 | 336.6592 |
1530662400000 | 338.1934 |
1530748800000 | 340.1406 |
1530835200000 | 341.9954 |
1531094400000 | 342.7779 |
1531180800000 | 342.492 |
1531267200000 | 339.187 |
1531353600000 | 340.853 |
1531440000000 | 340.3299 |
1531699200000 | 339.5813 |
1531785600000 | 340.0005 |
1531872000000 | 339.5524 |
1531958400000 | 339.2096 |
1532044800000 | 339.0311 |
1532304000000 | 338.9937 |
1532390400000 | 340.466 |
1532476800000 | 340.2795 |
1532563200000 | 341.9276 |
1532649600000 | 344.948 |
1532908800000 | 345.6248 |
1532995200000 | 347.7559 |
1533081600000 | 344.1245 |
1533168000000 | 342.3993 |
1533254400000 | 345.79 |
1533513600000 | 346.1418 |
1533600000000 | 347.1092 |
1533686400000 | 346.2403 |
1533772800000 | 346.5916 |
1533859200000 | 343.4664 |
1534118400000 | 342.1335 |
1534204800000 | 343.8211 |
1534291200000 | 342.5927 |
1534377600000 | 344.2879 |
1534464000000 | 344.6422 |
1534723200000 | 344.2027 |
1534809600000 | 344.3302 |
1534896000000 | 343.6767 |
1534982400000 | 342.2634 |
1535068800000 | 340.4543 |
1535328000000 | 341.4183 |
1535414400000 | 340.6299 |
1535500800000 | 341.5927 |
1535587200000 | 339.3361 |
1535673600000 | 336.3578 |
1535932800000 | 336.7007 |
1536019200000 | 335.4634 |
1536105600000 | 334.1417 |
1536192000000 | 334.8426 |
1536278400000 | 334.7613 |
1536537600000 | 337.8684 |
1536624000000 | 337.4469 |
1536710400000 | 337.5095 |
1536796800000 | 336.9572 |
1536883200000 | 338.1425 |
1537142400000 | 342.3024 |
1537228800000 | 342.1903 |
1537315200000 | 343.1101 |
1537401600000 | 344.8851 |
1537488000000 | 346.0058 |
1537747200000 | 341.1065 |
1537833600000 | 340.8684 |
1537920000000 | 342.5906 |
1538006400000 | 344.2383 |
1538092800000 | 340.3795 |
1538352000000 | 339.538 |
1538438400000 | 338.4429 |
1538524800000 | 339.3968 |
1538611200000 | 337.9131 |
1538697600000 | 336.8168 |
1538956800000 | 334.5764 |
1539043200000 | 334.7389 |
1539129600000 | 332.9723 |
1539216000000 | 322.4955 |
1539302400000 | 320.5628 |
1539561600000 | 321.4987 |
1539648000000 | 325.1098 |
1539734400000 | 324.7444 |
1539820800000 | 324.198 |
1539907200000 | 324.5245 |
1540166400000 | 322.988 |
1540252800000 | 319.9947 |
1540339200000 | 319.7507 |
1540425600000 | 319.6802 |
1540512000000 | 316.3596 |
1540771200000 | 319.618 |
1540857600000 | 321.7894 |
1540944000000 | 323.411 |
1541030400000 | 326.8832 |
1541116800000 | 326.94 |
1541376000000 | 328.0933 |
1541462400000 | 328.3347 |
1541548800000 | 331.1166 |
1541635200000 | 333.7599 |
1541721600000 | 332.5924 |
1541980800000 | 331.1943 |
1542067200000 | 332.414 |
1542153600000 | 330.1848 |
1542240000000 | 326.464 |
1542326400000 | 327.4834 |
1542585600000 | 325.8836 |
1542672000000 | 323.6991 |
1542758400000 | 326.216 |
1542844800000 | 324.7007 |
1542931200000 | 326.2468 |
1543190400000 | 330.7547 |
1543276800000 | 332.1902 |
1543363200000 | 331.733 |
1543449600000 | 331.2699 |
1543536000000 | 331.315 |
1543795200000 | 333.045 |
1543881600000 | 330.3286 |
1543968000000 | 328.4485 |
1544054400000 | 321.6452 |
1544140800000 | 323.1019 |
1544400000000 | 317.3047 |
1544486400000 | 320.1961 |
1544572800000 | 323.666 |
1544659200000 | 324.2383 |
1544745600000 | 323.4794 |
1545004800000 | 321.2727 |
1545091200000 | 319.1746 |
1545177600000 | 320.2034 |
1545264000000 | 317.6239 |
1545350400000 | 316.3039 |
1545609600000 | 314.2785 |
1545868800000 | 312.6807 |
1545955200000 | 316.446 |
1546214400000 | 317.1758 |
1546387200000 | 317.1132 |
1546473600000 | 316.3692 |
1546560000000 | 321.7533 |
1546819200000 | 321.8983 |
1546905600000 | 323.8719 |
1546992000000 | 324.6134 |
1547078400000 | 326.0265 |
1547164800000 | 326.642 |
1547424000000 | 326.1951 |
1547510400000 | 326.6826 |
1547596800000 | 329.2763 |
1547683200000 | 328.7951 |
1547769600000 | 332.8103 |
1548028800000 | 332.1695 |
1548115200000 | 330.9082 |
1548201600000 | 330.7961 |
1548288000000 | 332.0953 |
1548374400000 | 332.9483 |
1548633600000 | 331.1499 |
1548720000000 | 332.0889 |
1548806400000 | 333.1384 |
1548892800000 | 333.0369 |
1548979200000 | 333.3894 |
1549238400000 | 333.4843 |
1549324800000 | 337.1287 |
1549411200000 | 337.8481 |
1549497600000 | 334.8904 |
1549584000000 | 333.1742 |
1549843200000 | 334.3863 |
1549929600000 | 335.2408 |
1550016000000 | 336.2444 |
1550102400000 | 334.1762 |
1550188800000 | 336.7869 |
1550448000000 | 337.9187 |
1550534400000 | 338.1433 |
1550620800000 | 338.535 |
1550707200000 | 336.77 |
1550793600000 | 338.1109 |
1551052800000 | 339.7019 |
1551139200000 | 340.5638 |
1551225600000 | 340.5276 |
1551312000000 | 341.3163 |
1551398400000 | 341.2214 |
1551657600000 | 342.0239 |
1551744000000 | 341.4036 |
1551830400000 | 341.1074 |
1551916800000 | 340.5383 |
1552003200000 | 337.8335 |
1552262400000 | 341.3954 |
1552348800000 | 340.9218 |
1552435200000 | 342.47 |
1552521600000 | 344.9057 |
1552608000000 | 346.8578 |
1552867200000 | 349.1154 |
1552953600000 | 350.309 |
1553040000000 | 347.4973 |
1553126400000 | 347.749 |
1553212800000 | 344.9636 |
1553472000000 | 342.9133 |
1553558400000 | 344.3621 |
1553644800000 | 344.3381 |
1553731200000 | 342.4246 |
1553817600000 | 344.2746 |
1554076800000 | 347.0545 |
1554163200000 | 348.7328 |
1554249600000 | 351.8072 |
1554336000000 | 352.3009 |
1554422400000 | 350.7122 |
1554681600000 | 349.6347 |
1554768000000 | 348.7049 |
1554854400000 | 350.0604 |
1554940800000 | 350.6171 |
1555027200000 | 352.0555 |
1555286400000 | 353.2949 |
1555372800000 | 353.9925 |
1555459200000 | 355.6338 |
1555545600000 | 356.7307 |
1555977600000 | 355.6374 |
1556064000000 | 353.3636 |
1556150400000 | 353.0561 |
1556236800000 | 355.3636 |
1556496000000 | 355.6024 |
1556582400000 | 354.6832 |
1556668800000 | 354.2756 |
1556755200000 | 353.034 |
1556841600000 | 354.9301 |
1557100800000 | 352.4651 |
1557187200000 | 349.1558 |
1557273600000 | 346.3282 |
1557360000000 | 341.5571 |
1557446400000 | 343.1992 |
1557705600000 | 338.5528 |
1557792000000 | 340.6096 |
1557878400000 | 341.0172 |
1557964800000 | 343.159 |
1558051200000 | 341.8383 |
1558310400000 | 341.6806 |
1558396800000 | 343.9013 |
1558483200000 | 341.5181 |
1558569600000 | 336.4827 |
1558656000000 | 338.4561 |
1558915200000 | 339.5741 |
1559001600000 | 338.6477 |
1559088000000 | 335.3874 |
1559174400000 | 336.2452 |
1559260800000 | 334.0175 |
1559520000000 | 333.5769 |
1559606400000 | 337.8275 |
1559692800000 | 338.7041 |
1559779200000 | 338.3 |
1559865600000 | 340.0373 |
1560124800000 | 340.6338 |
1560211200000 | 341.6562 |
1560297600000 | 340.3744 |
1560384000000 | 339.6942 |
1560470400000 | 338.5359 |
1560729600000 | 336.2332 |
1560816000000 | 342.0684 |
1560902400000 | 342.1409 |
1560988800000 | 341.4946 |
1561075200000 | 341.1042 |
1561334400000 | 338.4399 |
1561420800000 | 337.164 |
1561507200000 | 338.6832 |
1561593600000 | 340.6626 |
1561680000000 | 341.8038 |
1561939200000 | 345.5135 |
1562025600000 | 347.0602 |
1562112000000 | 350.1262 |
1562198400000 | 351.237 |
1562284800000 | 351.0333 |
1562544000000 | 349.1034 |
1562630400000 | 347.4166 |
1562716800000 | 346.966 |
1562803200000 | 347.835 |
1562889600000 | 349.7403 |
1563148800000 | 349.7586 |
1563235200000 | 349.3187 |
1563321600000 | 346.5259 |
1563408000000 | 345.8496 |
1563494400000 | 346.8333 |
1563753600000 | 345.797 |
1563840000000 | 351.2498 |
1563926400000 | 353.4006 |
1564012800000 | 351.8544 |
1564099200000 | 351.5548 |
1564358400000 | 351.4844 |
1564444800000 | 345.0446 |
1564531200000 | 344.5732 |
1564617600000 | 346.0745 |
1564704000000 | 339.7965 |
1564963200000 | 333.4691 |
1565049600000 | 331.593 |
1565136000000 | 331.2192 |
1565222400000 | 333.7204 |
1565308800000 | 331.4634 |
1565568000000 | 329.8306 |
1565654400000 | 331.6096 |
1565740800000 | 327.9156 |
1565827200000 | 326.4698 |
1565913600000 | 329.9808 |
1566172800000 | 332.5455 |
1566259200000 | 330.1384 |
1566345600000 | 331.3258 |
1566432000000 | 332.5125 |
1566518400000 | 330.4027 |
1566777600000 | 330.4434 |
1566864000000 | 331.6129 |
1566950400000 | 332.1263 |
1567036800000 | 334.2407 |
1567123200000 | 336.5883 |
1567382400000 | 336.7494 |
1567468800000 | 336.4147 |
1567555200000 | 338.6866 |
1567641600000 | 342.4334 |
1567728000000 | 342.972 |
1567987200000 | 345.3911 |
1568073600000 | 348.3064 |
1568160000000 | 350.5165 |
1568246400000 | 350.8279 |
1568332800000 | 353.0072 |
1568592000000 | 353.2962 |
1568678400000 | 351.2374 |
1568764800000 | 351.2302 |
1568851200000 | 352.6741 |
1568937600000 | 353.8267 |
1569196800000 | 351.3308 |
1569283200000 | 350.7669 |
1569369600000 | 349.9979 |
1569456000000 | 350.3728 |
1569542400000 | 352.1433 |
1569801600000 | 353.4332 |
1569888000000 | 350.8047 |
1569974400000 | 343.9196 |
1570060800000 | 342.3716 |
1570147200000 | 343.4914 |
1570406400000 | 344.7102 |
1570492800000 | 341.742 |
1570579200000 | 341.916 |
1570665600000 | 345.1207 |
1570752000000 | 352.4292 |
1571011200000 | 351.8162 |
1571097600000 | 354.8136 |
1571184000000 | 354.9837 |
1571270400000 | 354.7568 |
1571356800000 | 354.8787 |
1571616000000 | 356.8517 |
1571702400000 | 357.45 |
1571788800000 | 357.6874 |
1571875200000 | 358.306 |
1571961600000 | 358.5616 |
1572220800000 | 359.3413 |
1572307200000 | 358.4378 |
1572393600000 | 356.8029 |
1572480000000 | 356.16 |
1572566400000 | 357.5991 |
1572825600000 | 360.43 |
1572912000000 | 361.8745 |
1572998400000 | 362.2407 |
1573084800000 | 364.4581 |
1573171200000 | 363.5447 |
1573430400000 | 363.9388 |
1573516800000 | 364.7951 |
1573603200000 | 361.872 |
1573689600000 | 360.69 |
1573776000000 | 361.0181 |
1574035200000 | 360.4493 |
1574121600000 | 359.9811 |
1574208000000 | 357.6613 |
1574294400000 | 356.8121 |
1574380800000 | 359.0163 |
1574640000000 | 361.2405 |
1574726400000 | 359.7451 |
1574812800000 | 361.3174 |
1574899200000 | 361.2124 |
1574985600000 | 359.5138 |
1575244800000 | 356.0376 |
1575331200000 | 352.8784 |
1575417600000 | 356.0892 |
1575504000000 | 357.5268 |
1575590400000 | 361.0383 |
1575849600000 | 360.8505 |
1575936000000 | 359.4547 |
1576022400000 | 360.7266 |
1576108800000 | 362.7008 |
1576195200000 | 366.962 |
1576454400000 | 370.9341 |
1576540800000 | 369.0205 |
1576627200000 | 368.6737 |
1576713600000 | 369.3344 |
1576800000000 | 371.4557 |
1577059200000 | 370.9609 |
1577145600000 | 371.0629 |
1577404800000 | 371.3485 |
1577664000000 | 369.2049 |
1577750400000 | 368.1655 |
1577923200000 | 371.2863 |
1578009600000 | 369.3903 |
1578268800000 | 368.4871 |
1578355200000 | 369.7653 |
1578441600000 | 370.3927 |
1578528000000 | 369.7855 |
1578614400000 | 369.5561 |
1578873600000 | 368.9257 |
1578960000000 | 369.6398 |
1579046400000 | 368.0273 |
1579132800000 | 370.7346 |
1579219200000 | 372.733 |
1579478400000 | 373.1403 |
1579564800000 | 372.0048 |
1579651200000 | 371.2074 |
1579737600000 | 370.0018 |
1579824000000 | 370.2228 |
1580083200000 | 363.3964 |
1580169600000 | 367.0764 |
1580256000000 | 367.034 |
1580342400000 | 364.738 |
1580428800000 | 361.3379 |
1580688000000 | 361.2151 |
1580774400000 | 364.6013 |
1580860800000 | 367.7353 |
1580947200000 | 370.323 |
1581033600000 | 369.7885 |
1581292800000 | 370.3808 |
1581379200000 | 373.1423 |
1581465600000 | 376.2879 |
1581552000000 | 375.5935 |
1581638400000 | 376.237 |
1581897600000 | 377.789 |
1581984000000 | 376.919 |
1582070400000 | 378.4473 |
1582156800000 | 376.6151 |
1582243200000 | 373.9505 |
1582502400000 | 362.9545 |
1582588800000 | 355.7511 |
1582675200000 | 354.1245 |
1582761600000 | 345.6237 |
1582848000000 | 338.3444 |
1583107200000 | 338.7285 |
1583193600000 | 338.699 |
1583280000000 | 340.3181 |
1583366400000 | 337.6293 |
1583452800000 | 332.7223 |
1583712000000 | 319.4533 |
1583798400000 | 319.1496 |
1583884800000 | 317.1479 |
1583971200000 | 308.4415 |
1584057600000 | 310.904 |
1584316800000 | 305.4246 |
1584403200000 | 308.0514 |
1584489600000 | 306.366 |
1584576000000 | 306.846 |
1584662400000 | 307.3541 |
1584921600000 | 305.0952 |
1585008000000 | 308.916 |
1585094400000 | 310.4619 |
1585180800000 | 311.4137 |
1585267200000 | 309.7726 |
1585526400000 | 310.1072 |
1585612800000 | 310.8664 |
1585699200000 | 309.4713 |
1585785600000 | 310.049 |
1585872000000 | 308.7246 |
1586131200000 | 310.8019 |
1586217600000 | 311.9704 |
1586304000000 | 311.9382 |
1586390400000 | 313.1814 |
1586822400000 | 312.8069 |
1586908800000 | 310.7263 |
1586995200000 | 310.5135 |
1587081600000 | 311.8933 |
1587340800000 | 311.2525 |
1587427200000 | 309.3578 |
1587513600000 | 310.4746 |
1587600000000 | 311.2629 |
1587686400000 | 310.5101 |
1587945600000 | 311.5681 |
1588032000000 | 312.8399 |
1588118400000 | 315.1664 |
1588204800000 | 313.886 |
1588291200000 | 312.6307 |
1588550400000 | 311.092 |
1588636800000 | 312.8617 |
1588723200000 | 311.7446 |
1588809600000 | 312.1425 |
1588896000000 | 312.911 |
1589155200000 | 312.3241 |
1589241600000 | 311.9098 |
1589328000000 | 310.2446 |
1589414400000 | 309.68 |
1589500800000 | 309.9266 |
1589760000000 | 312.788 |
1589846400000 | 311.6769 |
1589932800000 | 312.0777 |
1590019200000 | 311.4602 |
1590105600000 | 311.3847 |
1590364800000 | 312.3187 |
1590451200000 | 314.7549 |
1590537600000 | 316.962 |
1590624000000 | 317.315 |
1590710400000 | 315.3347 |
1590969600000 | 316.8256 |
1591056000000 | 318.7094 |
1591142400000 | 321.2987 |
1591228800000 | 320.9388 |
1591315200000 | 323.9329 |
1591574400000 | 324.8504 |
1591660800000 | 323.2927 |
1591747200000 | 321.9938 |
1591833600000 | 317.1454 |
1591920000000 | 318.021 |
1592179200000 | 317.5687 |
1592265600000 | 319.8201 |
1592352000000 | 319.741 |
1592438400000 | 319.2906 |
1592524800000 | 318.919 |
1592784000000 | 318.3663 |
1592870400000 | 319.2949 |
1592956800000 | 316.8506 |
1593043200000 | 317.3265 |
1593129600000 | 316.4065 |
1593388800000 | 317.5101 |
1593475200000 | 317.7178 |
1593561600000 | 317.6561 |
1593648000000 | 319.3788 |
1593734400000 | 318.7679 |
1593993600000 | 319.7323 |
1594080000000 | 318.7207 |
1594166400000 | 317.7213 |
1594252800000 | 316.5455 |
1594339200000 | 317.7131 |
1594598400000 | 318.6865 |
1594684800000 | 318.7202 |
1594771200000 | 320.1582 |
1594857600000 | 320.3636 |
1594944000000 | 320.096 |
1595203200000 | 319.8145 |
1595289600000 | 320.7885 |
1595376000000 | 319.35 |
1595462400000 | 319.1384 |
1595548800000 | 318.147 |
1595808000000 | 316.9323 |
1595894400000 | 317.289 |
1595980800000 | 316.9003 |
1596067200000 | 314.5037 |
1596153600000 | 313.2574 |
1596412800000 | 314.4418 |
1596499200000 | 316.1197 |
1596585600000 | 316.7622 |
1596672000000 | 316.475 |
1596758400000 | 316.7006 |
1597017600000 | 318.6956 |
1597104000000 | 321.1202 |
1597190400000 | 321.7619 |
1597276800000 | 319.7299 |
1597363200000 | 318.8496 |
1597622400000 | 318.0089 |
1597708800000 | 317.1894 |
1597795200000 | 317.8642 |
1597881600000 | 316.4715 |
1597968000000 | 316.4981 |
1598227200000 | 319.0585 |
1598313600000 | 318.6367 |
1598400000000 | 319.0602 |
1598486400000 | 318.7126 |
1598572800000 | 319.0332 |
1598832000000 | 317.6903 |
1598918400000 | 316.5509 |
1599004800000 | 318.2918 |
1599091200000 | 317.9868 |
1599177600000 | 318.0417 |
1599436800000 | 319.459 |
1599523200000 | 317.8988 |
1599609600000 | 318.845 |
1599696000000 | 317.8422 |
1599782400000 | 317.5342 |
1600041600000 | 318.2519 |
1600128000000 | 318.3493 |
1600214400000 | 319.1278 |
1600300800000 | 318.1785 |
1600387200000 | 315.4465 |
1600646400000 | 309.798 |
1600732800000 | 309.8721 |
1600819200000 | 309.0607 |
1600905600000 | 308.2509 |
1600992000000 | 308.1476 |
1601251200000 | 312.2524 |
1601337600000 | 309.5122 |
1601424000000 | 310.1565 |
1601510400000 | 308.8252 |
1601596800000 | 309.4921 |
1601856000000 | 312.6956 |
1601942400000 | 314.9798 |
1602028800000 | 314.8475 |
1602115200000 | 317.3758 |
1602201600000 | 316.8241 |
1602460800000 | 317.3039 |
1602547200000 | 315.8507 |
1602633600000 | 315.6751 |
1602720000000 | 314.1198 |
1602806400000 | 314.1055 |
1603065600000 | 314.2625 |
1603152000000 | 314.2441 |
1603238400000 | 313.2085 |
1603324800000 | 313.7651 |
1603411200000 | 315.83 |
1603670400000 | 313.2716 |
1603756800000 | 310.1994 |
1603843200000 | 305.5817 |
1603929600000 | 305.6741 |
1604016000000 | 307.1415 |
1604275200000 | 310.7894 |
1604361600000 | 313.6585 |
1604448000000 | 313.3339 |
1604534400000 | 314.6173 |
1604620800000 | 313.4556 |
1604880000000 | 326.0285 |
1604966400000 | 333.1207 |
1605052800000 | 332.7736 |
1605139200000 | 331.5312 |
1605225600000 | 332.4682 |
1605484800000 | 335.5629 |
1605571200000 | 335.7194 |
1605657600000 | 336.0222 |
1605744000000 | 335.4292 |
1605830400000 | 335.4081 |
1606089600000 | 336.7429 |
1606176000000 | 339.9334 |
1606262400000 | 339.9535 |
1606348800000 | 339.3133 |
1606435200000 | 339.5326 |
1606694400000 | 336.9626 |
1606780800000 | 338.4733 |
1606867200000 | 339.19 |
1606953600000 | 339.483 |
1607040000000 | 341.5501 |
1607299200000 | 340.7287 |
1607385600000 | 340.658 |
1607472000000 | 341.2864 |
1607558400000 | 341.1549 |
1607644800000 | 340.0344 |
1607904000000 | 340.1945 |
1607990400000 | 341.0647 |
1608076800000 | 340.7525 |
1608163200000 | 340.5311 |
1608249600000 | 339.2853 |
1608508800000 | 336.4458 |
1608595200000 | 337.1195 |
1608681600000 | 339.1023 |
1608768000000 | 339.5588 |
1609113600000 | 339.725 |
1609200000000 | 339.8642 |
1609286400000 | 339.6533 |
1609372800000 | 339.564 |
1609718400000 | 339.1111 |
1609804800000 | 340.0107 |
1609891200000 | 342.8436 |
1609977600000 | 344.374 |
1610064000000 | 344.5864 |
1610323200000 | 343.9264 |
1610409600000 | 344.6587 |
1610496000000 | 345.176 |
1610582400000 | 346.2288 |
1610668800000 | 344.9473 |
1610928000000 | 344.6959 |
1611014400000 | 344.3115 |
1611100800000 | 344.8506 |
1611187200000 | 343.4412 |
1611273600000 | 341.9218 |
1611532800000 | 340.7623 |
1611619200000 | 342.2762 |
1611705600000 | 342.29 |
1611792000000 | 341.6599 |
1611878400000 | 338.902 |
1612137600000 | 339.5917 |
1612224000000 | 341.1723 |
1612310400000 | 343.1173 |
1612396800000 | 344.0633 |
1612483200000 | 344.5613 |
1612742400000 | 345.5129 |
1612828800000 | 344.7871 |
1612915200000 | 345.5992 |
1613001600000 | 345.198 |
1613088000000 | 346.1043 |
1613347200000 | 348.5476 |
1613433600000 | 348.6129 |
1613520000000 | 349.2832 |
1613606400000 | 347.1575 |
1613692800000 | 347.9928 |
1613952000000 | 349.2958 |
1614038400000 | 351.1859 |
1614124800000 | 352.6971 |
1614211200000 | 352.528 |
1614297600000 | 348.7839 |
1614556800000 | 352.3524 |
1614643200000 | 352.3663 |
1614729600000 | 353.6775 |
1614816000000 | 354.7973 |
1614902400000 | 356.3057 |
1615161600000 | 359.4608 |
1615248000000 | 359.6632 |
1615334400000 | 360.6021 |
1615420800000 | 360.8688 |
1615507200000 | 362.1138 |
1615766400000 | 361.9584 |
1615852800000 | 362.3985 |
1615939200000 | 362.6173 |
1616025600000 | 362.3571 |
1616112000000 | 360.7205 |
1616371200000 | 359.7718 |
1616457600000 | 360.2901 |
1616544000000 | 361.005 |
1616630400000 | 361.5368 |
1616716800000 | 363.5368 |
1616976000000 | 364.4006 |
1617062400000 | 365.4601 |
1617148800000 | 364.6033 |
1617235200000 | 365.159 |
1617667200000 | 365.2774 |
1617753600000 | 365.909 |
1617840000000 | 365.9753 |
1617926400000 | 365.218 |
1618185600000 | 365.0874 |
1618272000000 | 363.6708 |
1618358400000 | 364.6768 |
1618444800000 | 365.0159 |
1618531200000 | 366.7906 |
1618790400000 | 368.0147 |
1618876800000 | 363.7842 |
1618963200000 | 364.2312 |
1619049600000 | 364.5115 |
1619136000000 | 364.0094 |
1619395200000 | 366.0059 |
1619481600000 | 365.6923 |
1619568000000 | 366.7251 |
1619654400000 | 367.3592 |
1619740800000 | 367.6237 |
1620000000000 | 369.0903 |
1620086400000 | 368.3938 |
1620172800000 | 372.1182 |
1620259200000 | 373.5863 |
1620345600000 | 374.8336 |
1620604800000 | 377.745 |
1620691200000 | 373.5038 |
1620777600000 | 374.0827 |
1620864000000 | 373.8032 |
1620950400000 | 377.6798 |
1621209600000 | 378.6749 |
1621296000000 | 377.9378 |
1621382400000 | 374.0541 |
1621468800000 | 375.6018 |
1621555200000 | 376.9513 |
1621814400000 | 377.3895 |
1621900800000 | 375.6526 |
1621987200000 | 376.1841 |
1622073600000 | 376.4443 |
1622160000000 | 377.9315 |
1622419200000 | 375.8691 |
1622505600000 | 378.3367 |
1622592000000 | 379.7194 |
1622678400000 | 380.4961 |
1622764800000 | 380.2221 |
1623024000000 | 380.9663 |
1623110400000 | 381.1943 |
1623196800000 | 380.7358 |
1623283200000 | 381.7033 |
1623369600000 | 382.3202 |
1623628800000 | 383.956 |
1623715200000 | 384.6239 |
1623801600000 | 384.0636 |
1623888000000 | 382.1955 |
1623974400000 | 376.5261 |
1624233600000 | 377.7168 |
1624320000000 | 378.539 |
1624406400000 | 376.0321 |
1624492800000 | 378.1123 |
1624579200000 | 379.3978 |
1624838400000 | 376.4672 |
1624924800000 | 376.4946 |
1625011200000 | 375.7392 |
1625097600000 | 377.5354 |
1625184000000 | 378.0775 |
1625443200000 | 381.4464 |
1625529600000 | 378.1437 |
1625616000000 | 379.1999 |
1625702400000 | 373.9153 |
1625788800000 | 378.1109 |
1626048000000 | 380.1379 |
1626134400000 | 379.6771 |
1626220800000 | 379.1985 |
1626307200000 | 377.4943 |
1626393600000 | 376.8209 |
1626652800000 | 368.4674 |
1626739200000 | 370.7254 |
1626825600000 | 374.4732 |
1626912000000 | 375.2992 |
1626998400000 | 377.033 |
1627257600000 | 377.7585 |
1627344000000 | 377.9348 |
1627430400000 | 378.5806 |
1627516800000 | 379.204 |
1627603200000 | 376.8367 |
1627862400000 | 377.4666 |
1627948800000 | 379.3035 |
1628035200000 | 378.9002 |
1628121600000 | 379.8778 |
1628208000000 | 382.142 |
1628467200000 | 382.8166 |
1628553600000 | 383.9258 |
1628640000000 | 386.4057 |
1628726400000 | 387.7061 |
1628812800000 | 388.9674 |
1629072000000 | 388.0407 |
1629158400000 | 387.7446 |
1629244800000 | 388.8996 |
1629331200000 | 384.6984 |
1629417600000 | 384.9058 |
1629676800000 | 386.9695 |
1629763200000 | 386.7869 |
1629849600000 | 386.1313 |
1629936000000 | 383.5471 |
1630022400000 | 385.0008 |
1630281600000 | 385.0603 |
1630368000000 | 383.6789 |
1630454400000 | 384.8587 |
1630540800000 | 386.0568 |
1630627200000 | 384.9919 |
1630886400000 | 386.3938 |
1630972800000 | 384.4248 |
1631059200000 | 384.1891 |
1631145600000 | 382.9011 |
1631232000000 | 379.9458 |
1631491200000 | 384.5432 |
1631577600000 | 382.6984 |
1631664000000 | 381.2529 |
1631750400000 | 381.1284 |
1631836800000 | 377.6105 |
1632096000000 | 371.5436 |
1632182400000 | 373.4848 |
1632268800000 | 377.913 |
1632355200000 | 381.0483 |
1632441600000 | 380.3878 |
1632700800000 | 385.2341 |
1632787200000 | 382.031 |
1632873600000 | 383.0975 |
1632960000000 | 383.6376 |
1633046400000 | 382.3014 |
1633305600000 | 384.7367 |
1633392000000 | 387.4714 |
1633478400000 | 384.9067 |
1633564800000 | 388.142 |
1633651200000 | 390.2693 |
1633910400000 | 390.3556 |
1633996800000 | 390.5655 |
1634083200000 | 389.3918 |
1634169600000 | 392.6875 |
1634256000000 | 394.1044 |
1634515200000 | 392.8356 |
1634601600000 | 394.524 |
1634688000000 | 397.7645 |
1634774400000 | 396.2127 |
1634860800000 | 397.6676 |
1635120000000 | 398.8765 |
1635206400000 | 399.9514 |
1635292800000 | 399.108 |
1635379200000 | 398.5221 |
1635465600000 | 398.0642 |
1635724800000 | 402.199 |
1635811200000 | 400.2986 |
1635897600000 | 401.3967 |
1635984000000 | 401.4658 |
1636070400000 | 403.7023 |
1636329600000 | 402.988 |
1636416000000 | 401.5349 |
1636502400000 | 404.3788 |
1636588800000 | 404.9581 |
1636675200000 | 404.5532 |
1636934400000 | 406.0344 |
1637020800000 | 405.4366 |
1637107200000 | 405.7956 |
1637193600000 | 402.7713 |
1637280000000 | 399.0596 |
1637539200000 | 403.4479 |
1637625600000 | 403.9728 |
1637712000000 | 406.6821 |
1637798400000 | 408.6389 |
1637884800000 | 391.1832 |
1638144000000 | 393.0904 |
1638230400000 | 389.0741 |
1638316800000 | 390.6963 |
1638403200000 | 389.5974 |
1638489600000 | 390.1573 |
1638748800000 | 393.7396 |
1638835200000 | 397.0912 |
1638921600000 | 395.5645 |
1639008000000 | 394.9735 |
1639094400000 | 394.9668 |
1639353600000 | 393.5471 |
1639440000000 | 393.498 |
1639526400000 | 393.6268 |
1639612800000 | 397.1352 |
1639699200000 | 395.8379 |
1639958400000 | 391.9875 |
1640044800000 | 395.8091 |
1640131200000 | 396.4284 |
1640217600000 | 399.3861 |
1640304000000 | 399.5033 |
1640563200000 | 400.1219 |
1640649600000 | 402.089 |
1640736000000 | 402.0471 |
1640822400000 | 402.2361 |
1640908800000 | 401.8236 |
1641168000000 | 403.6807 |
1641254400000 | 408.5745 |
1641340800000 | 409.402 |
1641427200000 | 407.7174 |
1641513600000 | 410.0082 |
1641772800000 | 411.2052 |
1641859200000 | 413.2679 |
1641945600000 | 414.7537 |
1642032000000 | 416.3396 |
1642118400000 | 416.4295 |
1642377600000 | 418.1452 |
1642464000000 | 418.7008 |
1642550400000 | 418.5586 |
1642636800000 | 418.6703 |
1642723200000 | 412.6538 |
1642982400000 | 405.7713 |
1643068800000 | 408.6009 |
1643155200000 | 411.0575 |
1643241600000 | 413.452 |
1643328000000 | 412.1663 |
1643587200000 | 411.872 |
1643673600000 | 413.972 |
1643760000000 | 415.4654 |
1643846400000 | 412.8763 |
1643932800000 | 410.0077 |
1644192000000 | 411.5029 |
1644278400000 | 413.5482 |
1644364800000 | 415.2683 |
1644451200000 | 414.3951 |
1644537600000 | 414.7529 |
1644796800000 | 410.7697 |
1644883200000 | 411.4452 |
1644969600000 | 413.7346 |
1645056000000 | 411.7377 |
1645142400000 | 410.1509 |
1645401600000 | 406.8688 |
1645488000000 | 405.1212 |
1645574400000 | 405.2044 |
1645660800000 | 394.4091 |
1645747200000 | 402.7824 |
1646006400000 | 400.5883 |
1646092800000 | 397.0788 |
1646179200000 | 400.2198 |
1646265600000 | 398.8813 |
1646352000000 | 395.5541 |
1646611200000 | 394.4663 |
1646697600000 | 394.4638 |
1646784000000 | 398.5163 |
1646870400000 | 398.0856 |
1646956800000 | 399.0623 |
1647216000000 | 399.4264 |
1647302400000 | 399.2222 |
1647388800000 | 401.9054 |
1647475200000 | 403.2208 |
1647561600000 | 403.3066 |
1647820800000 | 404.2985 |
1647907200000 | 405.7833 |
1647993600000 | 402.9606 |
1648080000000 | 402.7919 |
1648166400000 | 404.3048 |
1648425600000 | 404.5526 |
1648512000000 | 408.0107 |
1648598400000 | 406.8234 |
1648684800000 | 404.7539 |
1648771200000 | 406.9241 |
1649030400000 | 407.2505 |
1649116800000 | 407.5096 |
1649203200000 | 406.4408 |
1649289600000 | 405.1184 |
1649376000000 | 410.0609 |
1649635200000 | 408.6221 |
1649721600000 | 409.515 |
1649808000000 | 410.4885 |
1649894400000 | 412.9711 |
1650326400000 | 412.5975 |
1650412800000 | 414.7206 |
1650499200000 | 414.6278 |
1650585600000 | 408.9193 |
1650844800000 | 405.1321 |
1650931200000 | 403.6776 |
1651017600000 | 405.2693 |
1651104000000 | 408.5498 |
1651190400000 | 407.6816 |
1651449600000 | 404.9608 |
1651536000000 | 408.7 |
1651622400000 | 409.004 |
1651708800000 | 406.0826 |
1651795200000 | 404.2091 |
1652054400000 | 398.0612 |
1652140800000 | 398.5915 |
1652227200000 | 402.5479 |
1652313600000 | 401.1943 |
1652400000000 | 405.077 |
1652659200000 | 407.0126 |
1652745600000 | 410.0731 |
1652832000000 | 408.6968 |
1652918400000 | 406.0673 |
1653004800000 | 407.7713 |
1653264000000 | 410.5603 |
1653350400000 | 409.2865 |
1653436800000 | 412.1776 |
1653523200000 | 412.839 |
1653609600000 | 414.5335 |
1653868800000 | 414.8675 |
1653955200000 | 413.3534 |
1654041600000 | 412.4116 |
1654128000000 | 412.6124 |
1654214400000 | 412.3087 |
1654473600000 | 414.6577 |
1654560000000 | 414.956 |
1654646400000 | 412.8184 |
1654732800000 | 409.6135 |
1654819200000 | 402.2312 |
1655078400000 | 396.5344 |
1655164800000 | 393.2953 |
1655251200000 | 396.261 |
1655337600000 | 390.0881 |
1655424000000 | 388.3974 |
1655683200000 | 390.4151 |
1655769600000 | 391.0356 |
1655856000000 | 388.4392 |
1655942400000 | 386.8799 |
1656028800000 | 389.4165 |
1656288000000 | 389.8243 |
1656374400000 | 392.1286 |
1656460800000 | 390.2243 |
1656547200000 | 386.7502 |
1656633600000 | 388.5111 |
1656892800000 | 388.7891 |
1656979200000 | 384.8172 |
1657065600000 | 385.9552 |
1657152000000 | 390.464 |
1657238400000 | 392.0338 |
1657497600000 | 391.0516 |
1657584000000 | 392.2242 |
1657670400000 | 389.7103 |
1657756800000 | 385.2019 |
1657843200000 | 386.6535 |
1658102400000 | 388.6805 |
1658188800000 | 391.8932 |
1658275200000 | 391.138 |
1658361600000 | 390.1198 |
1658448000000 | 390.2407 |
1658707200000 | 391.6531 |
1658793600000 | 391.3799 |
1658880000000 | 392.3103 |
1658966400000 | 394.1796 |
1659052800000 | 396.8273 |
1659312000000 | 396.0341 |
1659398400000 | 394.8174 |
1659484800000 | 395.7104 |
1659571200000 | 395.1368 |
1659657600000 | 396.3736 |
1659916800000 | 397.5838 |
1660003200000 | 397.4966 |
1660089600000 | 399.2598 |
1660176000000 | 400.5955 |
1660262400000 | 403.0104 |
1660521600000 | 402.9482 |
1660608000000 | 404.8956 |
1660694400000 | 402.1913 |
1660780800000 | 402.5825 |
1660867200000 | 400.2711 |
1661126400000 | 397.8775 |
1661212800000 | 397.0875 |
1661299200000 | 395.2221 |
1661385600000 | 397.3493 |
1661472000000 | 392.9946 |
1661731200000 | 391.7566 |
1661817600000 | 389.9029 |
1661904000000 | 386.1677 |
1661990400000 | 383.7092 |
1662076800000 | 387.0702 |
1662336000000 | 385.7437 |
1662422400000 | 385.0565 |
1662508800000 | 384.6456 |
1662595200000 | 385.8616 |
1662681600000 | 389.9101 |
1662940800000 | 394.3663 |
1663027200000 | 390.8411 |
1663113600000 | 388.4525 |
1663200000000 | 387.6738 |
1663286400000 | 384.6434 |
1663545600000 | 385.3223 |
1663632000000 | 381.0272 |
1663718400000 | 381.4576 |
1663804800000 | 379.8233 |
1663891200000 | 373.0329 |
1664150400000 | 370.2097 |
1664236800000 | 367.7466 |
1664323200000 | 368.6133 |
1664409600000 | 364.3197 |
1664496000000 | 365.0209 |
1664755200000 | 369.6798 |
1664841600000 | 373.8159 |
1664928000000 | 371.5331 |
1665014400000 | 368.5199 |
1665100800000 | 367.1192 |
1665360000000 | 367.0176 |
1665446400000 | 364.7317 |
1665532800000 | 363.6293 |
1665619200000 | 366.277 |
1665705600000 | 367.2336 |
1665964800000 | 370.43 |
1666051200000 | 371.4425 |
1666137600000 | 371.3149 |
1666224000000 | 371.1683 |
1666310400000 | 370.4326 |
1666569600000 | 371.8025 |
1666656000000 | 373.8483 |
1666742400000 | 375.2348 |
1666828800000 | 377.7285 |
1666915200000 | 377.9175 |
1667174400000 | 379.5843 |
1667260800000 | 381.7048 |
1667347200000 | 381.0418 |
1667433600000 | 379.6105 |
1667520000000 | 385.1343 |
1667779200000 | 384.7358 |
1667865600000 | 386.7482 |
1667952000000 | 385.6977 |
1668038400000 | 390.9609 |
1668124800000 | 392.7155 |
1668384000000 | 393.0512 |
1668470400000 | 392.6118 |
1668556800000 | 390.4201 |
1668643200000 | 389.0659 |
1668729600000 | 391.4757 |
1668988800000 | 391.0192 |
1669075200000 | 393.3898 |
1669161600000 | 393.7268 |
1669248000000 | 395.4911 |
1669334400000 | 395.7932 |
1669593600000 | 392.9543 |
1669680000000 | 394.2833 |
1669766400000 | 396.2777 |
1669852800000 | 396.2114 |
1669939200000 | 395.0768 |
1670198400000 | 394.1373 |
1670284800000 | 391.8552 |
1670371200000 | 390.9262 |
1670457600000 | 389.1135 |
1670544000000 | 390.8898 |
1670803200000 | 389.8759 |
1670889600000 | 392.3021 |
1670976000000 | 391.1968 |
1671062400000 | 383.8607 |
1671148800000 | 380.9162 |
1671408000000 | 380.8645 |
1671494400000 | 380.3091 |
1671580800000 | 384.9859 |
1671667200000 | 383.6915 |
1671753600000 | 385.1367 |
1672099200000 | 385.5688 |
1672185600000 | 384.4183 |
1672272000000 | 385.9211 |
1672358400000 | 383.5144 |
1672617600000 | 386.445 |
1672704000000 | 389.4446 |
1672790400000 | 394.3087 |
1672876800000 | 394.8422 |
1672963200000 | 397.1928 |
1673222400000 | 397.8095 |
1673308800000 | 397.1268 |
1673395200000 | 397.842 |
1673481600000 | 401.0129 |
1673568000000 | 400.9373 |
1673827200000 | 402.4802 |
1673913600000 | 402.3724 |
1674000000000 | 401.652 |
1674086400000 | 398.6112 |
1674172800000 | 400.6712 |
1674432000000 | 402.5493 |
1674518400000 | 402.6182 |
1674604800000 | 401.5378 |
1674691200000 | 404.1739 |
1674777600000 | 406.084 |
1675036800000 | 404.577 |
1675123200000 | 403.9008 |
1675209600000 | 404.2633 |
1675296000000 | 407.3537 |
1675382400000 | 405.6227 |
1675641600000 | 403.0046 |
1675728000000 | 404.9206 |
1675814400000 | 406.422 |
1675900800000 | 407.2496 |
1675987200000 | 407.4332 |
1676246400000 | 406.5208 |
1676332800000 | 407.7799 |
1676419200000 | 407.8068 |
1676505600000 | 410.2953 |
1676592000000 | 409.2097 |
1676851200000 | 409.94 |
1676937600000 | 407.2654 |
1677024000000 | 405.7398 |
1677110400000 | 405.6853 |
1677196800000 | 403.7049 |
1677456000000 | 405.8724 |
1677542400000 | 405.3878 |
1677628800000 | 403.1121 |
1677715200000 | 404.5389 |
1677801600000 | 408.5514 |
1678060800000 | 408.4799 |
1678147200000 | 404.7328 |
1678233600000 | 405.2125 |
1678320000000 | 401.9488 |
1678406400000 | 394.8089 |
1678665600000 | 388.1115 |
1678752000000 | 390.5913 |
1678838400000 | 382.7166 |
1678924800000 | 383.3463 |
1679011200000 | 380.5877 |
1679270400000 | 381.956 |
1679356800000 | 384.0747 |
1679443200000 | 383.0519 |
1679529600000 | 381.1187 |
1679616000000 | 378.7153 |
1679875200000 | 380.944 |
1679961600000 | 380.6515 |
1680048000000 | 383.7696 |
1680134400000 | 386.4037 |
1680220800000 | 388.0538 |
1680480000000 | 389.6585 |
1680566400000 | 388.683 |
1680652800000 | 388.6932 |
1680739200000 | 390.2905 |
1681171200000 | 393.4985 |
1681257600000 | 393.9418 |
1681344000000 | 393.6461 |
1681430400000 | 394.7721 |
1681689600000 | 396.0853 |
1681776000000 | 396.9966 |
1681862400000 | 396.7609 |
1681948800000 | 394.8701 |
1682035200000 | 393.5081 |
1682294400000 | 393.3642 |
1682380800000 | 391.0132 |
1682467200000 | 391.4559 |
1682553600000 | 393.9602 |
1682640000000 | 396.7794 |
1682899200000 | 397.7208 |
1682985600000 | 391.7283 |
1683072000000 | 391.7342 |
1683158400000 | 390.565 |
1683244800000 | 396.5322 |
1683504000000 | 397.3086 |
1683590400000 | 396.0972 |
1683676800000 | 395.6035 |
1683763200000 | 394.4327 |
1683849600000 | 395.0589 |
1684108800000 | 397.6575 |
1684195200000 | 394.9543 |
1684281600000 | 394.9027 |
1684368000000 | 395.532 |
1684454400000 | 396.7793 |
1684713600000 | 396.8746 |
1684800000000 | 397.8244 |
1684886400000 | 392.869 |
1684972800000 | 390.0011 |
1685059200000 | 392.1354 |
1685318400000 | 392.7743 |
1685404800000 | 390.0605 |
1685491200000 | 386.1365 |
1685577600000 | 387.6757 |
1685664000000 | 395.2947 |
1685923200000 | 395.1175 |
1686009600000 | 396.4544 |
1686096000000 | 396.5956 |
1686182400000 | 395.9166 |
1686268800000 | 396.5122 |
1686528000000 | 395.6807 |
1686614400000 | 396.2607 |
1686700800000 | 396.4957 |
1686787200000 | 396.1668 |
1686873600000 | 396.9909 |
1687132800000 | 395.7822 |
1687219200000 | 393.2632 |
1687305600000 | 391.6943 |
1687392000000 | 388.0939 |
1687478400000 | 385.8433 |
1687737600000 | 387.5504 |
1687824000000 | 389.2388 |
1687910400000 | 390.3344 |
1687996800000 | 392.6943 |
1688083200000 | 395.1212 |
1688342400000 | 397.8902 |
1688428800000 | 399.1969 |
1688515200000 | 396.3344 |
1688601600000 | 388.835 |
1688688000000 | 389.3934 |
1688947200000 | 388.5327 |
1689033600000 | 391.867 |
1689120000000 | 395.7791 |
1689206400000 | 398.5336 |
1689292800000 | 395.9147 |
1689552000000 | 395.3413 |
1689638400000 | 396.9024 |
1689724800000 | 398.5373 |
1689811200000 | 400.3497 |
1689897600000 | 399.8885 |
1690156800000 | 402.375 |
1690243200000 | 403.7234 |
1690329600000 | 402.5176 |
1690416000000 | 405.9928 |
1690502400000 | 404.1877 |
1690761600000 | 404.8812 |
1690848000000 | 401.2846 |
1690934400000 | 396.4772 |
1691020800000 | 395.6287 |
1691107200000 | 396.7696 |
1691366400000 | 396.8034 |
1691452800000 | 393.9374 |
1691539200000 | 395.1447 |
1691625600000 | 397.4646 |
1691712000000 | 395.6511 |
1691971200000 | 395.1995 |
1692057600000 | 391.1057 |
1692144000000 | 390.1879 |
1692230400000 | 389.4678 |
1692316800000 | 388.2185 |
1692576000000 | 387.5495 |
1692662400000 | 389.6653 |
1692748800000 | 390.8524 |
1692835200000 | 390.0906 |
1692921600000 | 389.6649 |
1693180800000 | 392.1811 |
1693267200000 | 397.0106 |
1693353600000 | 397.7609 |
1693440000000 | 397.9976 |
1693526400000 | 398.6209 |
1693785600000 | 398.8336 |
1693872000000 | 397.6198 |
1693958400000 | 395.1753 |
1694044800000 | 393.6376 |
1694131200000 | 394.1872 |
1694390400000 | 397.2474 |
1694476800000 | 398.9898 |
1694563200000 | 399.2182 |
1694649600000 | 405.8075 |
1694736000000 | 406.9129 |
1694995200000 | 404.1132 |
1695081600000 | 405.2773 |
1695168000000 | 407.5757 |
1695254400000 | 403.4198 |
1695340800000 | 402.2306 |
1695600000000 | 401.3047 |
1695686400000 | 399.1626 |
1695772800000 | 395.8282 |
1695859200000 | 396.4349 |
1695945600000 | 397.6423 |
1696204800000 | 393.8405 |
1696291200000 | 387.6046 |
1696377600000 | 386.846 |
1696464000000 | 388.6366 |
1696550400000 | 391.094 |
1696809600000 | 392.0356 |
1696896000000 | 396.8772 |
1696982400000 | 398.5061 |
1697068800000 | 398.2419 |
1697155200000 | 396.4999 |
1697414400000 | 398.0905 |
1697500800000 | 397.3278 |
1697587200000 | 394.1087 |
1697673600000 | 389.8775 |
1697760000000 | 384.5973 |
1698019200000 | 382.6067 |
1698105600000 | 384.3549 |
1698192000000 | 383.7219 |
1698278400000 | 384.0639 |
1698364800000 | 383.0822 |
1698624000000 | 383.9298 |
1698710400000 | 385.51 |
1698796800000 | 387.9827 |
1698883200000 | 393.7135 |
1698969600000 | 397.0465 |
1699228800000 | 396.3067 |
1699315200000 | 394.253 |
1699401600000 | 392.4636 |
1699488000000 | 394.6966 |
1699574400000 | 392.7851 |
1699833600000 | 394.1382 |
1699920000000 | 397.942 |
1700006400000 | 400.3384 |
1700092800000 | 397.7386 |
1700179200000 | 401.1463 |
1700438400000 | 401.6107 |
1700524800000 | 400.7274 |
1700611200000 | 400.8709 |
1700697600000 | 401.5008 |
1700784000000 | 402.9374 |
1701043200000 | 402.202 |
1701129600000 | 402.0055 |
1701216000000 | 403.8065 |
1701302400000 | 407.9572 |
1701388800000 | 412.4747 |
1701648000000 | 412.4953 |
1701734400000 | 411.8757 |
1701820800000 | 414.7115 |
1701907200000 | 415.4024 |
1701993600000 | 417.2217 |
1702252800000 | 418.0282 |
1702339200000 | 416.1741 |
1702425600000 | 416.8277 |
1702512000000 | 421.4158 |
1702598400000 | 422.7367 |
1702857600000 | 421.9749 |
1702944000000 | 423.6843 |
1703030400000 | 424.5772 |
1703116800000 | 424.5032 |
1703203200000 | 426.4267 |
1703635200000 | 427.4303 |
1703721600000 | 427.1338 |
1703808000000 | 427.6441 |
1704153600000 | 430.9802 |
1704240000000 | 428.1179 |
1704326400000 | 429.9966 |
1704412800000 | 431.4307 |
1704672000000 | 431.0577 |
1704758400000 | 429.825 |
1704844800000 | 426.2629 |
1704931200000 | 423.5372 |
1705017600000 | 425.5411 |
1705276800000 | 424.6088 |
1705363200000 | 421.7792 |
1705449600000 | 416.0014 |
1705536000000 | 415.8361 |
1705622400000 | 415.4944 |
1705881600000 | 416.5081 |
1705968000000 | 418.2142 |
1706054400000 | 419.6601 |
1706140800000 | 421.6281 |
1706227200000 | 423.565 |
1706486400000 | 424.7786 |
1706572800000 | 424.418 |
1706659200000 | 424.1796 |
1706745600000 | 420.3486 |
1706832000000 | 419.8603 |
1707091200000 | 416.0856 |
1707177600000 | 416.7709 |
1707264000000 | 414.7414 |
1707350400000 | 412.2334 |
1707436800000 | 409.8124 |
1707696000000 | 414.2186 |
1707782400000 | 410.0704 |
1707868800000 | 411.5883 |
1707955200000 | 416.8675 |
1708041600000 | 418.0197 |
1708300800000 | 419.0802 |
1708387200000 | 418.6041 |
1708473600000 | 419.5716 |
1708560000000 | 421.0177 |
1708646400000 | 423.035 |
1708905600000 | 419.5028 |
1708992000000 | 421.5876 |
1709078400000 | 421.0168 |
1709164800000 | 423.132 |
1709251200000 | 423.7057 |
1709510400000 | 421.6159 |
1709596800000 | 423.0212 |
1709683200000 | 425.4722 |
1709769600000 | 428.5985 |
1709856000000 | 430.2364 |
1710115200000 | 429.1405 |
1710201600000 | 430.5928 |
1710288000000 | 431.7344 |
1710374400000 | 430.6171 |
1710460800000 | 431.3669 |
1710720000000 | 430.0175 |
1710806400000 | 431.5377 |
1710892800000 | 433.6744 |
1710979200000 | 438.6452 |
1711065600000 | 439.1775 |
1711324800000 | 439.2911 |
1711411200000 | 440.4016 |
1711497600000 | 445.3874 |
1711584000000 | 447.8637 |
1712016000000 | 444.9854 |
1712102400000 | 445.9124 |
1712188800000 | 447.4354 |
1712275200000 | 442.9872 |
1712534400000 | 445.6905 |
1712620800000 | 446.4186 |
1712707200000 | 443.7752 |
1712793600000 | 441.3758 |
1712880000000 | 443.2823 |
1713139200000 | 441.5644 |
1713225600000 | 431.4747 |
1713312000000 | 433.6374 |
1713398400000 | 436.9633 |
1713484800000 | 437.8441 |
1713744000000 | 441.9787 |
1713830400000 | 445.0291 |
1713916800000 | 443.9516 |
1714003200000 | 442.5398 |
1714089600000 | 445.8438 |
1714348800000 | 449.3078 |
1714435200000 | 445.1555 |
1714521600000 | 445.7606 |
1714608000000 | 447.7593 |
1714694400000 | 448.8278 |
1714953600000 | 452.2322 |
1715040000000 | 456.0642 |
1715126400000 | 457.2985 |
1715212800000 | 459.4072 |
1715299200000 | 462.7757 |
1715558400000 | 462.6455 |
1715644800000 | 464.3676 |
1715731200000 | 466.2606 |
1715817600000 | 468.0126 |
1715904000000 | 468.3559 |
1716163200000 | 468.9863 |
1716249600000 | 467.3175 |
1716336000000 | 464.2525 |
1716422400000 | 458.0601 |
1716508800000 | 457.9826 |
1716768000000 | 460.2941 |
1716854400000 | 460.0801 |
1716940800000 | 452.7704 |
1717027200000 | 457.1349 |
1717113600000 | 460.6013 |
1717372800000 | 462.6361 |
1717459200000 | 459.6645 |
1717545600000 | 459.1859 |
1717632000000 | 459.726 |
1717718400000 | 457.9457 |
1717977600000 | 457.3597 |
1718064000000 | 450.7796 |
1718150400000 | 452.8259 |
1718236800000 | 447.7841 |
1718323200000 | 444.3253 |
1718582400000 | 442.873 |
1718668800000 | 445.8861 |
1718755200000 | 445.7592 |
1718841600000 | 449.7635 |
1718928000000 | 447.6155 |
1719187200000 | 450.724 |
1719273600000 | 449.2823 |
1719360000000 | 446.5365 |
1719446400000 | 446.0508 |
1719532800000 | 445.9998 |
1719792000000 | 448.7104 |
1719878400000 | 447.6017 |
1719964800000 | 451.4277 |
1720051200000 | 454.3836 |
1720137600000 | 453.1856 |
1720396800000 | 451.6955 |
1720483200000 | 449.9797 |
1720569600000 | 453.9318 |
1720656000000 | 458.1827 |
1720742400000 | 460.345 |
1721001600000 | 457.5203 |
1721088000000 | 458.2171 |
1721174400000 | 460.1813 |
1721260800000 | 463.79 |
1721347200000 | 459.7831 |
1721606400000 | 462.8949 |
1721692800000 | 462.1865 |
1721779200000 | 460.1698 |
1721865600000 | 459.1221 |
1721952000000 | 462.2334 |
1722211200000 | 464.1548 |
1722297600000 | 464.8922 |
1722384000000 | 465.0101 |
1722470400000 | 460.7421 |
1722556800000 | 449.9966 |
1722816000000 | 436.0243 |
1722902400000 | 438.127 |
1722988800000 | 442.6328 |
1723075200000 | 442.8195 |
1723161600000 | 443.8157 |
1723420800000 | 443.9853 |
1723507200000 | 445.4872 |
1723593600000 | 446.4724 |
1723680000000 | 448.952 |
1723766400000 | 451.0726 |
1724025600000 | 452.926 |
1724112000000 | 450.755 |
1724198400000 | 451.5335 |
1724284800000 | 452.1864 |
1724371200000 | 454.7487 |
1724630400000 | 455.8133 |
1724716800000 | 455.827 |
1724803200000 | 456.3489 |
1724889600000 | 457.9655 |
1724976000000 | 459.9217 |
1725235200000 | 460.4435 |
1725321600000 | 458.0006 |
1725408000000 | 455.7127 |
1725494400000 | 459.4425 |
1725580800000 | 455.3441 |
1725840000000 | 458.6031 |
1725926400000 | 456.5928 |
1726012800000 | 456.4916 |
1726099200000 | 459.0526 |
1726185600000 | 461.9381 |
1726444800000 | 463.2073 |
1726531200000 | 466.6082 |
1726617600000 | 465.8107 |
1726704000000 | 467.9375 |
1726790400000 | 466.0396 |
1727049600000 | 466.6694 |
1727136000000 | 467.8392 |
1727222400000 | 466.0808 |
1727308800000 | 468.5788 |
1727395200000 | 470.7193 |
1727654400000 | 467.9364 |
1727740800000 | 467.3557 |
1727827200000 | 466.5172 |
1727913600000 | 463.6343 |
1728000000000 | 466.9677 |
1728259200000 | 466.13 |
1728345600000 | 463.6 |
1728432000000 | 466.32 |
1728518400000 | 467.11 |
1728604800000 | 469.22 |
1728864000000 | 471.64 |
1728950400000 | 472.87 |
1729036800000 | 476.23 |
1729123200000 | 479.04 |
1729209600000 | 479.4 |
1729468800000 | 476.07 |
1729555200000 | 474.28 |
1729641600000 | 474.49 |
1729728000000 | 473.65 |
1729814400000 | 472.18 |
1730073600000 | 473.59 |
1730160000000 | 471.68 |
1730246400000 | 467.04 |
1730332800000 | 460.9 |
1730419200000 | 464.51 |
1730678400000 | 464.17 |
1730764800000 | 466.5 |
1730851200000 | 464.46 |
1730937600000 | 465.29 |
1731024000000 | 465.39 |
1731283200000 | 470.82 |
1731369600000 | 463.06 |
iSTOXX Global ESG Select 50 Risk Control 10% RV | iSTOXX Global ESG Select 50 | |
---|---|---|
2017 | 11.663444139441 | 4.9015415362388 |
2018 | -4.2716935650328 | -4.4903958525583 |
2019 | 8.3488625156101 | 25.910759640863 |
2020 | -5.4830992603917 | -3.9158872523886 |
2021 | 17.935415712486 | 32.485570691599 |
2022 | -4.6544061713413 | -3.3985532720648 |
2023 | 11.506659098762 | 16.605605736633 |
2024 | 12.244340800806 | 14.958445061316 |
Methodology
The index portfolio consists of an underlying index (iSTOXX Global ESG Select 50) and an overnight money market investment. A maximum exposure of 150% toward the risky asset is introduced to avoid extreme leveraged positions.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Total Return - P EUR | CH0296288944 | SXES1TP | SXES1TP INDEX | .SXES1TP |
Total Return - GR EUR | CH0296289082 | SXES1TGR | nan | .SXES1TGR |
Total Return - NR EUR | CH0296289066 | SXES1TR | nan | .SXES1TR |
Total Return - NR USD | CH0296289108 | SXES1TV | nan | .SXES1TV |
Total Return - P USD | CH0296289090 | SXES1TL | SXES1TL INDEX | .SXES1TL |
Total Return - GR USD | CH0296289116 | SXES1TGV | nan | .SXES1TGV |
Quick Facts
Weighting | Rebalancing: daily |
Calculation/distribution | Real-time for the price versions, end of day for the others |
Calculation hours | 09:00 to 22:30 CET for the real-time versions, 22:30 CET for the others |
Base value/base date | 100 as of Jul. 20, 2004 |
History | Available from Jul. 20, 2004 |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.