Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Index Description
The iSTOXX Global ESG Select 50 Risk Control 10% RV indices are designed to control the risk profile of the underlying iSTOXX Global ESG Select 50 Indices. The STOXX Risk Control indices reflect a 10% target volatility strategy. This strategy involves a shift between a risk-free money market investment and a risky portfolio. The allocations of each STOXX Risk Control Indices are determined on the basis of the realized volatility of the underlying index.
Key facts
- Provides steady returns with a much lower level of volatility than the underlying index.
- Based on very liquid instruments: money market and underlying index.
- Offers full participation in less risky, booming equity markets while at the same time protecting investors when markets become turbulent.
- Improved risk-return profiles for bull and bear markets.
- Reacts immediately to changes in the prevailing market environment due to daily observation of volatility trigger levels.
Descriptive Statistics
Index | Market Cap (USD ) | Components (USD ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | 3.7 | 5.6 | 10.5 | 13.8 | 22.2 | N/A | N/A | 10.6 | 4.4 | 4.1 |
iSTOXX Global ESG Select 50 | 5.1 | 6.3 | 12.9 | 21.9 | 67.7 | N/A | N/A | 13.1 | 6.9 | 11.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | 9.9 | 10.3 | 10.4 | N/A | N/A | 0.6 | 0.2 | 0.3 |
iSTOXX Global ESG Select 50 | N/A | N/A | 13.4 | 16.5 | 21.6 | N/A | N/A | 0.6 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 2.6 | 2.5 | 3.8 | 7.1 | 13.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 0.8 | 0.8 | 0.7 | 0.6 | 0.4 | -5.1 | -0.4 | -0.7 | -0.5 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Total Return - GR), all data as of July 31, 2024
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
iSTOXX Global ESG Select 50 Risk Control 10% RV | |
---|---|
1090368000000 | 100 |
1090454400000 | 99.21931 |
1090540800000 | 97.75626 |
1090800000000 | 97.68486 |
1090886400000 | 97.57692 |
1090972800000 | 97.66073 |
1091059200000 | 98.44558 |
1091145600000 | 98.85641 |
1091404800000 | 99.23752 |
1091491200000 | 99.79429 |
1091577600000 | 99.07929 |
1091664000000 | 98.52652 |
1091750400000 | 98.86216 |
1092009600000 | 98.2434 |
1092096000000 | 99.34278 |
1092182400000 | 98.41928 |
1092268800000 | 98.3628 |
1092355200000 | 99.12019 |
1092614400000 | 99.79395 |
1092700800000 | 99.72789 |
1092787200000 | 100.04556 |
1092873600000 | 100.89432 |
1092960000000 | 100.99775 |
1093219200000 | 100.93955 |
1093305600000 | 100.44369 |
1093392000000 | 100.61629 |
1093478400000 | 101.07057 |
1093564800000 | 101.2913 |
1093824000000 | 101.01749 |
1093910400000 | 101.71131 |
1093996800000 | 102.61756 |
1094083200000 | 102.7764 |
1094169600000 | 102.4387 |
1094428800000 | 102.83439 |
1094515200000 | 103.05082 |
1094601600000 | 103.19598 |
1094688000000 | 102.89586 |
1094774400000 | 104.23491 |
1095033600000 | 104.31825 |
1095120000000 | 104.84649 |
1095206400000 | 102.94767 |
1095292800000 | 103.97684 |
1095379200000 | 104.65294 |
1095638400000 | 104.05646 |
1095724800000 | 105.28445 |
1095811200000 | 104.96632 |
1095897600000 | 105.15613 |
1095984000000 | 105.11962 |
1096243200000 | 104.73946 |
1096329600000 | 105.71342 |
1096416000000 | 106.44819 |
1096502400000 | 107.35661 |
1096588800000 | 108.81498 |
1096848000000 | 108.32972 |
1096934400000 | 108.98599 |
1097020800000 | 108.95142 |
1097107200000 | 108.54707 |
1097193600000 | 109.45096 |
1097452800000 | 109.24448 |
1097539200000 | 108.34048 |
1097625600000 | 108.2328 |
1097712000000 | 109.12222 |
1097798400000 | 110.00579 |
1098057600000 | 109.48418 |
1098144000000 | 110.35176 |
1098230400000 | 110.65871 |
1098316800000 | 111.17461 |
1098403200000 | 111.3985 |
1098662400000 | 111.44369 |
1098748800000 | 111.97128 |
1098835200000 | 113.12093 |
1098921600000 | 113.52441 |
1099008000000 | 113.86567 |
1099267200000 | 115.11628 |
1099353600000 | 115.15322 |
1099440000000 | 116.84908 |
1099526400000 | 117.55274 |
1099612800000 | 118.02358 |
1099872000000 | 118.13598 |
1099958400000 | 117.85832 |
1100044800000 | 118.08105 |
1100131200000 | 118.94147 |
1100217600000 | 119.65079 |
1100476800000 | 119.90245 |
1100563200000 | 119.7364 |
1100649600000 | 120.7747 |
1100736000000 | 120.27785 |
1100822400000 | 120.23628 |
1101081600000 | 119.93179 |
1101168000000 | 120.58534 |
1101254400000 | 121.42272 |
1101340800000 | 122.94775 |
1101427200000 | 123.231 |
1101686400000 | 123.0616 |
1101772800000 | 122.52186 |
1101859200000 | 123.92677 |
1101945600000 | 123.9513 |
1102032000000 | 124.81107 |
1102291200000 | 124.92101 |
1102377600000 | 125.27591 |
1102464000000 | 123.08696 |
1102550400000 | 122.52407 |
1102636800000 | 122.83206 |
1102896000000 | 123.94129 |
1102982400000 | 123.88187 |
1103068800000 | 125.54956 |
1103155200000 | 124.78287 |
1103241600000 | 124.13595 |
1103500800000 | 125.93939 |
1103587200000 | 125.60009 |
1103673600000 | 126.27522 |
1103760000000 | 127.12226 |
1103846400000 | 127.32456 |
1104105600000 | 128.3065 |
1104192000000 | 128.29658 |
1104278400000 | 127.89931 |
1104364800000 | 128.62964 |
1104451200000 | 128.69314 |
1104710400000 | 127.86721 |
1104796800000 | 126.84406 |
1104883200000 | 125.8788 |
1104969600000 | 124.92855 |
1105056000000 | 124.65478 |
1105315200000 | 125.06443 |
1105401600000 | 124.89311 |
1105488000000 | 125.54098 |
1105574400000 | 125.11334 |
1105660800000 | 124.44149 |
1105920000000 | 124.71802 |
1106006400000 | 124.31421 |
1106092800000 | 124.39615 |
1106179200000 | 123.19101 |
1106265600000 | 123.59068 |
1106524800000 | 123.74631 |
1106611200000 | 123.49128 |
1106697600000 | 124.96712 |
1106784000000 | 125.11435 |
1106870400000 | 124.35761 |
1107129600000 | 125.62123 |
1107216000000 | 126.14728 |
1107302400000 | 126.71151 |
1107388800000 | 125.89464 |
1107475200000 | 126.53473 |
1107734400000 | 126.37142 |
1107820800000 | 125.72391 |
1107907200000 | 126.12632 |
1107993600000 | 127.86445 |
1108080000000 | 128.46328 |
1108339200000 | 129.54641 |
1108425600000 | 130.01819 |
1108512000000 | 129.63239 |
1108598400000 | 130.55114 |
1108684800000 | 130.3329 |
1108944000000 | 129.59345 |
1109030400000 | 130.0057 |
1109116800000 | 128.96677 |
1109203200000 | 128.75481 |
1109289600000 | 130.56573 |
1109548800000 | 131.57782 |
1109635200000 | 131.27344 |
1109721600000 | 130.31098 |
1109808000000 | 130.53936 |
1109894400000 | 132.93054 |
1110153600000 | 132.62388 |
1110240000000 | 133.54633 |
1110326400000 | 133.0095 |
1110412800000 | 132.75388 |
1110499200000 | 133.08284 |
1110758400000 | 132.47695 |
1110844800000 | 132.90654 |
1110931200000 | 132.80682 |
1111017600000 | 132.66104 |
1111104000000 | 131.80435 |
1111363200000 | 130.54259 |
1111449600000 | 130.64864 |
1111536000000 | 128.45503 |
1111622400000 | 128.69605 |
1112054400000 | 128.14539 |
1112140800000 | 128.65281 |
1112227200000 | 129.03898 |
1112313600000 | 129.20913 |
1112572800000 | 127.58348 |
1112659200000 | 128.72418 |
1112745600000 | 129.14567 |
1112832000000 | 129.88322 |
1112918400000 | 129.75148 |
1113177600000 | 130.43859 |
1113264000000 | 129.94681 |
1113350400000 | 130.4533 |
1113436800000 | 129.23609 |
1113523200000 | 128.44979 |
1113782400000 | 127.25315 |
1113868800000 | 127.98849 |
1113955200000 | 127.87955 |
1114041600000 | 128.36387 |
1114128000000 | 128.98892 |
1114387200000 | 128.72534 |
1114473600000 | 127.86771 |
1114560000000 | 127.13623 |
1114646400000 | 126.80476 |
1114732800000 | 127.16745 |
1114992000000 | 127.03922 |
1115078400000 | 127.83404 |
1115164800000 | 128.79058 |
1115251200000 | 129.09758 |
1115337600000 | 128.71657 |
1115596800000 | 128.48866 |
1115683200000 | 127.8787 |
1115769600000 | 127.37031 |
1115856000000 | 126.94048 |
1115942400000 | 126.07782 |
1116201600000 | 125.62561 |
1116288000000 | 125.67353 |
1116374400000 | 127.63075 |
1116460800000 | 128.41217 |
1116547200000 | 127.88295 |
1116806400000 | 128.9745 |
1116892800000 | 128.93708 |
1116979200000 | 128.39227 |
1117065600000 | 127.97405 |
1117152000000 | 128.06901 |
1117411200000 | 128.01481 |
1117497600000 | 126.25137 |
1117584000000 | 127.02286 |
1117670400000 | 126.90637 |
1117756800000 | 126.76124 |
1118016000000 | 126.57661 |
1118102400000 | 127.86377 |
1118188800000 | 128.38075 |
1118275200000 | 126.91077 |
1118361600000 | 126.70138 |
1118620800000 | 126.30132 |
1118707200000 | 126.81903 |
1118793600000 | 127.39767 |
1118880000000 | 127.67724 |
1118966400000 | 129.19369 |
1119225600000 | 128.27798 |
1119312000000 | 128.50246 |
1119398400000 | 129.16749 |
1119484800000 | 128.70724 |
1119571200000 | 127.73585 |
1119830400000 | 127.07695 |
1119916800000 | 127.73342 |
1120003200000 | 128.2376 |
1120089600000 | 128.91844 |
1120176000000 | 128.21662 |
1120435200000 | 127.5167 |
1120521600000 | 126.71842 |
1120608000000 | 126.99449 |
1120694400000 | 124.99566 |
1120780800000 | 126.61596 |
1121040000000 | 128.66812 |
1121126400000 | 129.89719 |
1121212800000 | 129.09476 |
1121299200000 | 129.47847 |
1121385600000 | 129.14218 |
1121644800000 | 129.22253 |
1121731200000 | 129.05411 |
1121817600000 | 129.08503 |
1121904000000 | 130.3888 |
1121990400000 | 130.65909 |
1122249600000 | 130.47789 |
1122336000000 | 130.56247 |
1122422400000 | 131.21514 |
1122508800000 | 131.7301 |
1122595200000 | 132.27233 |
1122854400000 | 132.7464 |
1122940800000 | 133.62806 |
1123027200000 | 134.04229 |
1123113600000 | 133.39192 |
1123200000000 | 132.22858 |
1123459200000 | 132.85162 |
1123545600000 | 133.10524 |
1123632000000 | 134.6998 |
1123718400000 | 135.36336 |
1123804800000 | 135.00505 |
1124064000000 | 134.41286 |
1124150400000 | 134.05511 |
1124236800000 | 133.36834 |
1124323200000 | 131.38229 |
1124409600000 | 132.1624 |
1124668800000 | 133.42153 |
1124755200000 | 132.4853 |
1124841600000 | 132.41704 |
1124928000000 | 132.53667 |
1125014400000 | 132.34068 |
1125273600000 | 131.95713 |
1125360000000 | 131.11323 |
1125446400000 | 133.5567 |
1125532800000 | 135.9259 |
1125619200000 | 136.58293 |
1125878400000 | 136.89464 |
1125964800000 | 137.47397 |
1126051200000 | 137.39441 |
1126137600000 | 137.07012 |
1126224000000 | 137.4216 |
1126483200000 | 136.27398 |
1126569600000 | 135.87404 |
1126656000000 | 136.62425 |
1126742400000 | 135.67662 |
1126828800000 | 136.2806 |
1127088000000 | 135.80754 |
1127174400000 | 136.55351 |
1127260800000 | 136.65742 |
1127347200000 | 135.37585 |
1127433600000 | 135.12007 |
1127692800000 | 135.78798 |
1127779200000 | 135.5243 |
1127865600000 | 135.58895 |
1127952000000 | 135.80792 |
1128038400000 | 136.24176 |
1128297600000 | 135.6613 |
1128384000000 | 135.46491 |
1128470400000 | 133.95531 |
1128556800000 | 133.90699 |
1128643200000 | 133.26527 |
1128902400000 | 132.92917 |
1128988800000 | 131.91608 |
1129075200000 | 131.55185 |
1129161600000 | 129.63157 |
1129248000000 | 131.40106 |
1129507200000 | 130.96718 |
1129593600000 | 129.42201 |
1129680000000 | 128.56204 |
1129766400000 | 128.54143 |
1129852800000 | 128.44471 |
1130112000000 | 129.29672 |
1130198400000 | 130.12227 |
1130284800000 | 130.04985 |
1130371200000 | 129.34996 |
1130457600000 | 129.45302 |
1130716800000 | 130.53337 |
1130803200000 | 130.52244 |
1130889600000 | 131.24672 |
1130976000000 | 132.05056 |
1131062400000 | 130.70605 |
1131321600000 | 130.78097 |
1131408000000 | 130.37146 |
1131494400000 | 130.49846 |
1131580800000 | 130.92399 |
1131667200000 | 131.89752 |
1131926400000 | 131.65816 |
1132012800000 | 131.03192 |
1132099200000 | 131.05333 |
1132185600000 | 132.13878 |
1132272000000 | 132.27553 |
1132531200000 | 132.89027 |
1132617600000 | 132.98123 |
1132704000000 | 134.64645 |
1132790400000 | 134.81015 |
1132876800000 | 134.42341 |
1133136000000 | 134.44196 |
1133222400000 | 134.47521 |
1133308800000 | 133.97749 |
1133395200000 | 133.9992 |
1133481600000 | 134.77507 |
1133740800000 | 134.96348 |
1133827200000 | 135.4846 |
1133913600000 | 134.96867 |
1134000000000 | 135.59937 |
1134086400000 | 135.73669 |
1134345600000 | 137.35475 |
1134432000000 | 137.05082 |
1134518400000 | 138.19767 |
1134604800000 | 137.41719 |
1134691200000 | 138.89669 |
1134950400000 | 138.56618 |
1135036800000 | 137.67767 |
1135123200000 | 138.03612 |
1135209600000 | 138.2729 |
1135296000000 | 138.44652 |
1135641600000 | 138.20179 |
1135728000000 | 139.14514 |
1135814400000 | 138.71911 |
1135900800000 | 137.67248 |
1136160000000 | 137.92515 |
1136246400000 | 140.50271 |
1136332800000 | 143.38153 |
1136419200000 | 143.07614 |
1136505600000 | 144.37427 |
1136764800000 | 144.37755 |
1136851200000 | 144.03917 |
1136937600000 | 145.09194 |
1137024000000 | 144.94628 |
1137110400000 | 143.67199 |
1137369600000 | 144.37931 |
1137456000000 | 142.93281 |
1137542400000 | 142.25771 |
1137628800000 | 142.91963 |
1137715200000 | 142.19341 |
1137974400000 | 143.64878 |
1138060800000 | 142.93227 |
1138147200000 | 143.98537 |
1138233600000 | 144.84672 |
1138320000000 | 144.65262 |
1138579200000 | 144.01422 |
1138665600000 | 144.64753 |
1138752000000 | 145.77191 |
1138838400000 | 144.70619 |
1138924800000 | 143.72211 |
1139184000000 | 143.78586 |
1139270400000 | 143.7335 |
1139356800000 | 143.75471 |
1139443200000 | 144.75922 |
1139529600000 | 144.18998 |
1139788800000 | 144.51712 |
1139875200000 | 144.58402 |
1139961600000 | 145.259 |
1140048000000 | 145.31539 |
1140134400000 | 146.10384 |
1140393600000 | 146.94076 |
1140480000000 | 147.36062 |
1140566400000 | 148.03634 |
1140652800000 | 148.22799 |
1140739200000 | 148.02843 |
1140998400000 | 148.58841 |
1141084800000 | 148.25843 |
1141171200000 | 148.53495 |
1141257600000 | 148.2995 |
1141344000000 | 148.99875 |
1141603200000 | 150.1482 |
1141689600000 | 148.19602 |
1141776000000 | 148.24478 |
1141862400000 | 149.44194 |
1141948800000 | 149.75728 |
1142208000000 | 151.57299 |
1142294400000 | 153.3734 |
1142380800000 | 153.90558 |
1142467200000 | 154.98452 |
1142553600000 | 154.7669 |
1142812800000 | 154.81941 |
1142899200000 | 154.19588 |
1142985600000 | 154.71546 |
1143072000000 | 153.66215 |
1143158400000 | 154.38445 |
1143417600000 | 153.49577 |
1143504000000 | 152.90149 |
1143590400000 | 152.91018 |
1143676800000 | 155.13167 |
1143763200000 | 153.75216 |
1144022400000 | 154.6267 |
1144108800000 | 155.29 |
1144195200000 | 156.24102 |
1144281600000 | 156.53079 |
1144368000000 | 155.08916 |
1144627200000 | 155.4634 |
1144713600000 | 154.08136 |
1144800000000 | 153.25656 |
1144886400000 | 153.05214 |
1145318400000 | 155.55522 |
1145404800000 | 157.89883 |
1145491200000 | 158.148 |
1145577600000 | 159.18058 |
1145836800000 | 159.17575 |
1145923200000 | 159.35051 |
1146009600000 | 160.30325 |
1146096000000 | 161.0106 |
1146182400000 | 161.0212 |
1146441600000 | 161.38994 |
1146528000000 | 162.16138 |
1146614400000 | 161.55706 |
1146700800000 | 162.65283 |
1146787200000 | 164.54036 |
1147046400000 | 164.95323 |
1147132800000 | 166.00416 |
1147219200000 | 165.86902 |
1147305600000 | 164.67305 |
1147392000000 | 163.10741 |
1147651200000 | 161.91564 |
1147737600000 | 162.66233 |
1147824000000 | 159.14111 |
1147910400000 | 158.09058 |
1147996800000 | 157.0802 |
1148256000000 | 156.08585 |
1148342400000 | 157.60352 |
1148428800000 | 156.6959 |
1148515200000 | 157.91303 |
1148601600000 | 159.01322 |
1148860800000 | 159.39639 |
1148947200000 | 158.64484 |
1149033600000 | 158.72571 |
1149120000000 | 159.29469 |
1149206400000 | 160.75763 |
1149465600000 | 160.126 |
1149552000000 | 157.90343 |
1149638400000 | 158.32608 |
1149724800000 | 155.53458 |
1149811200000 | 156.90494 |
1150070400000 | 155.91754 |
1150156800000 | 153.93837 |
1150243200000 | 153.94581 |
1150329600000 | 155.06906 |
1150416000000 | 155.02473 |
1150675200000 | 154.76235 |
1150761600000 | 154.86608 |
1150848000000 | 155.51309 |
1150934400000 | 155.70082 |
1151020800000 | 155.1435 |
1151280000000 | 155.25478 |
1151366400000 | 155.03538 |
1151452800000 | 154.59662 |
1151539200000 | 156.6273 |
1151625600000 | 160.09595 |
1151884800000 | 160.79456 |
1151971200000 | 161.17978 |
1152057600000 | 160.04471 |
1152144000000 | 160.69124 |
1152230400000 | 161.03367 |
1152489600000 | 160.84955 |
1152576000000 | 160.45822 |
1152662400000 | 160.08169 |
1152748800000 | 158.9187 |
1152835200000 | 157.44751 |
1153094400000 | 156.4852 |
1153180800000 | 156.39041 |
1153267200000 | 158.23271 |
1153353600000 | 159.324 |
1153440000000 | 159.18732 |
1153699200000 | 160.04024 |
1153785600000 | 160.2631 |
1153872000000 | 160.40247 |
1153958400000 | 161.87539 |
1154044800000 | 162.59476 |
1154304000000 | 162.2225 |
1154390400000 | 161.75137 |
1154476800000 | 163.19407 |
1154563200000 | 162.82756 |
1154649600000 | 164.31536 |
1154908800000 | 163.50622 |
1154995200000 | 163.4762 |
1155081600000 | 164.07013 |
1155168000000 | 162.82168 |
1155254400000 | 162.70017 |
1155513600000 | 163.41903 |
1155600000000 | 164.37034 |
1155686400000 | 165.31535 |
1155772800000 | 165.55404 |
1155859200000 | 164.99506 |
1156118400000 | 165.83107 |
1156204800000 | 165.58526 |
1156291200000 | 165.32848 |
1156377600000 | 165.62285 |
1156464000000 | 165.3686 |
1156723200000 | 166.29988 |
1156809600000 | 166.51374 |
1156896000000 | 167.63593 |
1156982400000 | 167.21707 |
1157068800000 | 167.56584 |
1157328000000 | 168.69513 |
1157414400000 | 168.10083 |
1157500800000 | 167.14549 |
1157587200000 | 165.97171 |
1157673600000 | 165.99339 |
1157932800000 | 165.94253 |
1158019200000 | 167.21592 |
1158105600000 | 167.5886 |
1158192000000 | 168.46889 |
1158278400000 | 167.72102 |
1158537600000 | 167.9786 |
1158624000000 | 167.71428 |
1158710400000 | 168.78577 |
1158796800000 | 169.41944 |
1158883200000 | 168.57199 |
1159142400000 | 168.30237 |
1159228800000 | 168.94062 |
1159315200000 | 170.29866 |
1159401600000 | 170.26111 |
1159488000000 | 170.23288 |
1159747200000 | 171.04255 |
1159833600000 | 171.3327 |
1159920000000 | 171.84931 |
1160006400000 | 172.84686 |
1160092800000 | 171.71304 |
1160352000000 | 171.89112 |
1160438400000 | 171.75545 |
1160524800000 | 172.31904 |
1160611200000 | 172.89065 |
1160697600000 | 172.90088 |
1160956800000 | 173.64812 |
1161043200000 | 172.63655 |
1161129600000 | 173.80572 |
1161216000000 | 174.83793 |
1161302400000 | 175.45545 |
1161561600000 | 175.32677 |
1161648000000 | 175.98887 |
1161734400000 | 177.39692 |
1161820800000 | 179.09237 |
1161907200000 | 179.84807 |
1162166400000 | 179.81745 |
1162252800000 | 180.5865 |
1162339200000 | 180.89317 |
1162425600000 | 180.44905 |
1162512000000 | 179.76723 |
1162771200000 | 181.52547 |
1162857600000 | 183.14605 |
1162944000000 | 182.94747 |
1163030400000 | 182.71826 |
1163116800000 | 183.68808 |
1163376000000 | 183.79693 |
1163462400000 | 184.40899 |
1163548800000 | 185.44784 |
1163635200000 | 186.37958 |
1163721600000 | 185.8639 |
1163980800000 | 185.67446 |
1164067200000 | 186.38449 |
1164153600000 | 188.03098 |
1164240000000 | 188.47702 |
1164326400000 | 189.35743 |
1164585600000 | 186.70596 |
1164672000000 | 185.85581 |
1164758400000 | 189.29739 |
1164844800000 | 189.77491 |
1164931200000 | 190.04429 |
1165190400000 | 190.91779 |
1165276800000 | 191.4224 |
1165363200000 | 191.36191 |
1165449600000 | 192.28577 |
1165536000000 | 192.84232 |
1165795200000 | 192.38285 |
1165881600000 | 193.68037 |
1165968000000 | 195.0433 |
1166054400000 | 195.80036 |
1166140800000 | 195.63347 |
1166400000000 | 195.35861 |
1166486400000 | 195.75426 |
1166572800000 | 197.12189 |
1166659200000 | 196.49582 |
1166745600000 | 195.08935 |
1167177600000 | 196.6831 |
1167264000000 | 197.21627 |
1167350400000 | 197.22271 |
1167696000000 | 200.4143 |
1167782400000 | 199.19601 |
1167868800000 | 196.63796 |
1167955200000 | 193.76517 |
1168214400000 | 193.97181 |
1168300800000 | 195.00216 |
1168387200000 | 193.16985 |
1168473600000 | 195.21887 |
1168560000000 | 196.49017 |
1168819200000 | 197.67206 |
1168905600000 | 197.26385 |
1168992000000 | 197.00125 |
1169078400000 | 197.3585 |
1169164800000 | 198.32288 |
1169424000000 | 198.35593 |
1169510400000 | 198.73136 |
1169596800000 | 199.22952 |
1169683200000 | 198.73603 |
1169769600000 | 196.85982 |
1170028800000 | 197.57649 |
1170115200000 | 197.95243 |
1170201600000 | 198.30888 |
1170288000000 | 200.19454 |
1170374400000 | 200.01251 |
1170633600000 | 199.15587 |
1170720000000 | 200.61805 |
1170806400000 | 202.24684 |
1170892800000 | 201.66122 |
1170979200000 | 202.07862 |
1171238400000 | 200.23235 |
1171324800000 | 201.98822 |
1171411200000 | 204.53981 |
1171497600000 | 204.58411 |
1171584000000 | 204.04653 |
1171843200000 | 205.32121 |
1171929600000 | 204.85348 |
1172016000000 | 203.30026 |
1172102400000 | 203.65766 |
1172188800000 | 204.69785 |
1172448000000 | 205.78168 |
1172534400000 | 200.78457 |
1172620800000 | 197.16457 |
1172707200000 | 194.44972 |
1172793600000 | 194.17997 |
1173052800000 | 191.70124 |
1173139200000 | 193.0509 |
1173225600000 | 194.18844 |
1173312000000 | 195.50902 |
1173398400000 | 195.91152 |
1173657600000 | 196.21712 |
1173744000000 | 194.86703 |
1173830400000 | 192.50167 |
1173916800000 | 195.28561 |
1174003200000 | 196.00728 |
1174262400000 | 197.14537 |
1174348800000 | 197.89753 |
1174435200000 | 198.7572 |
1174521600000 | 200.44346 |
1174608000000 | 200.62869 |
1174867200000 | 200.43457 |
1174953600000 | 199.90016 |
1175040000000 | 199.67695 |
1175126400000 | 200.48636 |
1175212800000 | 200.74159 |
1175472000000 | 202.16084 |
1175558400000 | 203.60533 |
1175644800000 | 204.13328 |
1175731200000 | 204.41784 |
1176163200000 | 205.24991 |
1176249600000 | 204.95315 |
1176336000000 | 205.14491 |
1176422400000 | 206.37853 |
1176681600000 | 208.21788 |
1176768000000 | 208.81022 |
1176854400000 | 208.62863 |
1176940800000 | 208.47526 |
1177027200000 | 209.56692 |
1177286400000 | 208.95445 |
1177372800000 | 208.42615 |
1177459200000 | 209.90588 |
1177545600000 | 209.65299 |
1177632000000 | 209.55819 |
1177891200000 | 209.49914 |
1177977600000 | 209.04902 |
1178064000000 | 209.48568 |
1178150400000 | 209.67579 |
1178236800000 | 210.74988 |
1178496000000 | 211.91888 |
1178582400000 | 209.88346 |
1178668800000 | 210.11043 |
1178755200000 | 208.44112 |
1178841600000 | 208.88638 |
1179100800000 | 209.52686 |
1179187200000 | 210.56556 |
1179273600000 | 209.7719 |
1179360000000 | 209.15718 |
1179446400000 | 210.11714 |
1179705600000 | 210.13959 |
1179792000000 | 210.65008 |
1179878400000 | 212.4169 |
1179964800000 | 210.28927 |
1180051200000 | 210.17241 |
1180310400000 | 210.40097 |
1180396800000 | 211.20668 |
1180483200000 | 211.1135 |
1180569600000 | 212.26824 |
1180656000000 | 213.12608 |
1180915200000 | 213.70338 |
1181001600000 | 212.67609 |
1181088000000 | 209.62501 |
1181174400000 | 206.76956 |
1181260800000 | 205.37219 |
1181520000000 | 205.88083 |
1181606400000 | 204.95098 |
1181692800000 | 205.1507 |
1181779200000 | 206.89348 |
1181865600000 | 209.68213 |
1182124800000 | 209.51771 |
1182211200000 | 209.62988 |
1182297600000 | 209.48312 |
1182384000000 | 208.63653 |
1182470400000 | 208.15023 |
1182729600000 | 207.35366 |
1182816000000 | 206.79352 |
1182902400000 | 205.69906 |
1182988800000 | 207.65786 |
1183075200000 | 208.33238 |
1183334400000 | 210.54369 |
1183420800000 | 210.96941 |
1183507200000 | 211.52568 |
1183593600000 | 210.64542 |
1183680000000 | 211.09158 |
1183939200000 | 211.65748 |
1184025600000 | 210.06695 |
1184112000000 | 210.30194 |
1184198400000 | 212.76827 |
1184284800000 | 213.8573 |
1184544000000 | 214.39946 |
1184630400000 | 213.87001 |
1184716800000 | 213.46506 |
1184803200000 | 214.94983 |
1184889600000 | 213.92247 |
1185148800000 | 214.14799 |
1185235200000 | 211.53578 |
1185321600000 | 209.71747 |
1185408000000 | 205.66021 |
1185494400000 | 201.81118 |
1185753600000 | 201.7234 |
1185840000000 | 202.45275 |
1185926400000 | 200.92077 |
1186012800000 | 202.61513 |
1186099200000 | 201.2583 |
1186358400000 | 201.95212 |
1186444800000 | 203.29956 |
1186531200000 | 206.05533 |
1186617600000 | 203.58097 |
1186704000000 | 199.81385 |
1186963200000 | 200.46363 |
1187049600000 | 198.93951 |
1187136000000 | 197.45563 |
1187222400000 | 195.18761 |
1187308800000 | 197.39476 |
1187568000000 | 198.98357 |
1187654400000 | 199.1096 |
1187740800000 | 200.37405 |
1187827200000 | 201.47549 |
1187913600000 | 202.23139 |
1188172800000 | 202.3183 |
1188259200000 | 200.82442 |
1188345600000 | 201.60205 |
1188432000000 | 202.20028 |
1188518400000 | 203.31649 |
1188777600000 | 203.54169 |
1188864000000 | 204.14571 |
1188950400000 | 203.01013 |
1189036800000 | 203.44226 |
1189123200000 | 202.05209 |
1189382400000 | 201.93382 |
1189468800000 | 203.54775 |
1189555200000 | 204.37914 |
1189641600000 | 205.3312 |
1189728000000 | 205.34333 |
1189987200000 | 204.44707 |
1190073600000 | 205.66287 |
1190160000000 | 208.89301 |
1190246400000 | 209.27905 |
1190332800000 | 209.35708 |
1190592000000 | 209.2499 |
1190678400000 | 208.56563 |
1190764800000 | 209.70313 |
1190851200000 | 210.67519 |
1190937600000 | 211.09843 |
1191196800000 | 212.56136 |
1191283200000 | 212.16566 |
1191369600000 | 212.32601 |
1191456000000 | 211.94602 |
1191542400000 | 213.12037 |
1191801600000 | 211.98142 |
1191888000000 | 213.41781 |
1191974400000 | 213.99773 |
1192060800000 | 214.92956 |
1192147200000 | 214.63873 |
1192406400000 | 213.32006 |
1192492800000 | 211.59825 |
1192579200000 | 212.84631 |
1192665600000 | 212.94288 |
1192752000000 | 211.33849 |
1193011200000 | 208.74634 |
1193097600000 | 211.47364 |
1193184000000 | 211.22861 |
1193270400000 | 213.30778 |
1193356800000 | 215.10382 |
1193616000000 | 216.2744 |
1193702400000 | 216.28419 |
1193788800000 | 218.08092 |
1193875200000 | 215.61137 |
1193961600000 | 215.08726 |
1194220800000 | 214.48457 |
1194307200000 | 215.61268 |
1194393600000 | 215.49802 |
1194480000000 | 214.36708 |
1194566400000 | 211.8767 |
1194825600000 | 209.65883 |
1194912000000 | 211.50516 |
1194998400000 | 212.5888 |
1195084800000 | 210.75359 |
1195171200000 | 210.66979 |
1195430400000 | 209.24628 |
1195516800000 | 210.63015 |
1195603200000 | 208.2896 |
1195689600000 | 209.29912 |
1195776000000 | 210.60236 |
1196035200000 | 210.39722 |
1196121600000 | 210.56397 |
1196208000000 | 212.45496 |
1196294400000 | 212.74312 |
1196380800000 | 213.47011 |
1196640000000 | 213.1064 |
1196726400000 | 211.99946 |
1196812800000 | 213.03632 |
1196899200000 | 213.33258 |
1196985600000 | 214.51559 |
1197244800000 | 215.58916 |
1197331200000 | 214.39091 |
1197417600000 | 214.38852 |
1197504000000 | 211.66821 |
1197590400000 | 210.20348 |
1197849600000 | 207.5921 |
1197936000000 | 207.5834 |
1198022400000 | 206.99313 |
1198108800000 | 206.40282 |
1198195200000 | 207.78789 |
1198454400000 | 208.6186 |
1198713600000 | 209.5423 |
1198800000000 | 210.46961 |
1199059200000 | 210.0068 |
1199232000000 | 209.65981 |
1199318400000 | 209.08914 |
1199404800000 | 206.75102 |
1199664000000 | 206.02637 |
1199750400000 | 206.09681 |
1199836800000 | 204.72945 |
1199923200000 | 204.88011 |
1200009600000 | 204.01503 |
1200268800000 | 205.24103 |
1200355200000 | 202.18149 |
1200441600000 | 200.61399 |
1200528000000 | 200.18807 |
1200614400000 | 198.62554 |
1200873600000 | 193.07754 |
1200960000000 | 194.56034 |
1201046400000 | 192.87468 |
1201132800000 | 196.23564 |
1201219200000 | 196.60394 |
1201478400000 | 196.83845 |
1201564800000 | 197.29943 |
1201651200000 | 196.80359 |
1201737600000 | 197.04522 |
1201824000000 | 198.64093 |
1202083200000 | 198.96083 |
1202169600000 | 195.55851 |
1202256000000 | 195.83246 |
1202342400000 | 194.26951 |
1202428800000 | 194.2061 |
1202688000000 | 193.71659 |
1202774400000 | 195.48826 |
1202860800000 | 195.31624 |
1202947200000 | 195.60603 |
1203033600000 | 195.03333 |
1203292800000 | 195.71689 |
1203379200000 | 196.6111 |
1203465600000 | 195.56172 |
1203552000000 | 196.40283 |
1203638400000 | 195.82024 |
1203897600000 | 197.37309 |
1203984000000 | 198.71401 |
1204070400000 | 199.45421 |
1204156800000 | 198.69836 |
1204243200000 | 197.28768 |
1204502400000 | 195.9457 |
1204588800000 | 195.08707 |
1204675200000 | 196.44684 |
1204761600000 | 195.42855 |
1204848000000 | 194.47816 |
1205107200000 | 193.53653 |
1205193600000 | 194.85109 |
1205280000000 | 196.2679 |
1205366400000 | 195.79856 |
1205452800000 | 194.85346 |
1205712000000 | 192.42738 |
1205798400000 | 195.20628 |
1205884800000 | 193.66364 |
1205971200000 | 192.61347 |
1206403200000 | 195.51385 |
1206489600000 | 195.6503 |
1206576000000 | 196.7666 |
1206662400000 | 196.20498 |
1206921600000 | 196.10846 |
1207008000000 | 197.38699 |
1207094400000 | 198.41728 |
1207180800000 | 198.29181 |
1207267200000 | 198.84223 |
1207526400000 | 199.225 |
1207612800000 | 198.30279 |
1207699200000 | 198.00897 |
1207785600000 | 197.68032 |
1207872000000 | 196.81204 |
1208131200000 | 195.68535 |
1208217600000 | 195.92836 |
1208304000000 | 198.70436 |
1208390400000 | 198.43165 |
1208476800000 | 199.22524 |
1208736000000 | 199.51216 |
1208822400000 | 199.13516 |
1208908800000 | 199.14866 |
1208995200000 | 198.46536 |
1209081600000 | 199.47761 |
1209340800000 | 199.96916 |
1209427200000 | 198.9762 |
1209513600000 | 199.64443 |
1209600000000 | 199.29176 |
1209686400000 | 200.90111 |
1209945600000 | 201.01497 |
1210032000000 | 200.7735 |
1210118400000 | 200.51042 |
1210204800000 | 200.85158 |
1210291200000 | 200.13433 |
1210550400000 | 201.13342 |
1210636800000 | 200.83346 |
1210723200000 | 201.28844 |
1210809600000 | 201.86756 |
1210896000000 | 202.59279 |
1211155200000 | 203.00955 |
1211241600000 | 201.90331 |
1211328000000 | 201.01021 |
1211414400000 | 201.63759 |
1211500800000 | 200.53166 |
1211760000000 | 200.42286 |
1211846400000 | 199.81456 |
1211932800000 | 200.2977 |
1212019200000 | 199.60374 |
1212105600000 | 200.41748 |
1212364800000 | 198.95464 |
1212451200000 | 199.16754 |
1212537600000 | 198.4988 |
1212624000000 | 199.22347 |
1212710400000 | 197.4724 |
1212969600000 | 196.42405 |
1213056000000 | 193.92988 |
1213142400000 | 192.47611 |
1213228800000 | 191.59902 |
1213315200000 | 192.15941 |
1213574400000 | 192.74515 |
1213660800000 | 192.80443 |
1213747200000 | 191.09835 |
1213833600000 | 190.44703 |
1213920000000 | 189.37154 |
1214179200000 | 187.84569 |
1214265600000 | 188.29623 |
1214352000000 | 189.865 |
1214438400000 | 188.49319 |
1214524800000 | 187.4921 |
1214784000000 | 187.5517 |
1214870400000 | 185.61861 |
1214956800000 | 186.06395 |
1215043200000 | 186.33676 |
1215129600000 | 185.67893 |
1215388800000 | 185.77014 |
1215475200000 | 185.55812 |
1215561600000 | 186.97694 |
1215648000000 | 186.40142 |
1215734400000 | 183.86627 |
1215993600000 | 183.35651 |
1216080000000 | 181.37768 |
1216166400000 | 182.82533 |
1216252800000 | 186.21323 |
1216339200000 | 187.98397 |
1216598400000 | 189.1237 |
1216684800000 | 188.4331 |
1216771200000 | 189.83249 |
1216857600000 | 188.40561 |
1216944000000 | 187.74274 |
1217203200000 | 186.35342 |
1217289600000 | 186.3034 |
1217376000000 | 187.1465 |
1217462400000 | 187.1996 |
1217548800000 | 186.2418 |
1217808000000 | 186.35843 |
1217894400000 | 188.7509 |
1217980800000 | 189.5887 |
1218067200000 | 188.5282 |
1218153600000 | 188.53996 |
1218412800000 | 190.1476 |
1218499200000 | 189.16337 |
1218585600000 | 186.0109 |
1218672000000 | 186.48932 |
1218758400000 | 186.42917 |
1219017600000 | 186.13288 |
1219104000000 | 184.00632 |
1219190400000 | 183.93643 |
1219276800000 | 183.738 |
1219363200000 | 184.66471 |
1219622400000 | 183.93209 |
1219708800000 | 183.60298 |
1219795200000 | 184.02735 |
1219881600000 | 186.00418 |
1219968000000 | 185.99983 |
1220227200000 | 185.48747 |
1220313600000 | 186.46521 |
1220400000000 | 185.3256 |
1220486400000 | 182.77411 |
1220572800000 | 180.25933 |
1220832000000 | 183.34976 |
1220918400000 | 182.33662 |
1221004800000 | 181.88494 |
1221091200000 | 180.81271 |
1221177600000 | 182.55047 |
1221436800000 | 180.10705 |
1221523200000 | 179.1236 |
1221609600000 | 178.00216 |
1221696000000 | 179.13222 |
1221782400000 | 183.63559 |
1222041600000 | 183.84795 |
1222128000000 | 182.83275 |
1222214400000 | 182.52669 |
1222300800000 | 183.41523 |
1222387200000 | 182.70478 |
1222646400000 | 180.00967 |
1222732800000 | 179.66762 |
1222819200000 | 179.93486 |
1222905600000 | 178.78972 |
1222992000000 | 179.35688 |
1223251200000 | 175.5184 |
1223337600000 | 175.38878 |
1223424000000 | 172.95878 |
1223510400000 | 171.98884 |
1223596800000 | 169.32513 |
1223856000000 | 172.49667 |
1223942400000 | 173.73118 |
1224028800000 | 172.11355 |
1224115200000 | 170.82185 |
1224201600000 | 171.5323 |
1224460800000 | 172.26998 |
1224547200000 | 171.89308 |
1224633600000 | 170.33483 |
1224720000000 | 170.26628 |
1224806400000 | 168.60556 |
1225065600000 | 167.25664 |
1225152000000 | 167.98159 |
1225238400000 | 170.0479 |
1225324800000 | 170.6226 |
1225411200000 | 170.5148 |
1225670400000 | 171.20091 |
1225756800000 | 172.67018 |
1225843200000 | 172.52608 |
1225929600000 | 170.8778 |
1226016000000 | 171.13708 |
1226275200000 | 171.24963 |
1226361600000 | 170.00893 |
1226448000000 | 169.20743 |
1226534400000 | 169.52353 |
1226620800000 | 169.73515 |
1226880000000 | 169.06862 |
1226966400000 | 169.18337 |
1227052800000 | 168.2167 |
1227139200000 | 166.80944 |
1227225600000 | 166.67229 |
1227484800000 | 169.00663 |
1227571200000 | 169.58492 |
1227657600000 | 169.58288 |
1227744000000 | 169.89642 |
1227830400000 | 169.99075 |
1228089600000 | 168.32157 |
1228176000000 | 169.00626 |
1228262400000 | 169.249 |
1228348800000 | 169.19183 |
1228435200000 | 168.45342 |
1228694400000 | 170.56635 |
1228780800000 | 170.47974 |
1228867200000 | 170.68969 |
1228953600000 | 170.75839 |
1229040000000 | 170.41376 |
1229299200000 | 170.93222 |
1229385600000 | 171.44575 |
1229472000000 | 172.5268 |
1229558400000 | 173.02074 |
1229644800000 | 172.00892 |
1229904000000 | 171.3857 |
1229990400000 | 171.19651 |
1230076800000 | 171.25321 |
1230508800000 | 172.04277 |
1230595200000 | 172.6042 |
1230681600000 | 172.43464 |
1230854400000 | 173.66125 |
1231113600000 | 173.79256 |
1231200000000 | 173.94433 |
1231286400000 | 173.89352 |
1231372800000 | 173.71562 |
1231459200000 | 173.17704 |
1231718400000 | 172.19494 |
1231804800000 | 171.07648 |
1231891200000 | 169.76374 |
1231977600000 | 168.98931 |
1232064000000 | 169.59636 |
1232323200000 | 169.05845 |
1232409600000 | 167.38043 |
1232496000000 | 167.37827 |
1232582400000 | 167.30296 |
1232668800000 | 166.54948 |
1232928000000 | 168.23823 |
1233014400000 | 168.6425 |
1233100800000 | 170.14969 |
1233187200000 | 169.26084 |
1233273600000 | 168.15821 |
1233532800000 | 167.26213 |
1233619200000 | 168.63457 |
1233705600000 | 169.45739 |
1233792000000 | 169.38562 |
1233878400000 | 170.69454 |
1234137600000 | 171.50392 |
1234224000000 | 170.21913 |
1234310400000 | 169.70254 |
1234396800000 | 168.9452 |
1234483200000 | 169.39058 |
1234742400000 | 168.77752 |
1234828800000 | 166.96406 |
1234915200000 | 166.52156 |
1235001600000 | 167.02396 |
1235088000000 | 165.62031 |
1235347200000 | 165.25432 |
1235433600000 | 165.3657 |
1235520000000 | 165.08821 |
1235606400000 | 166.12557 |
1235692800000 | 165.38392 |
1235952000000 | 163.41239 |
1236038400000 | 162.70351 |
1236124800000 | 163.80627 |
1236211200000 | 162.21098 |
1236297600000 | 161.86126 |
1236556800000 | 161.6107 |
1236643200000 | 163.93899 |
1236729600000 | 164.27339 |
1236816000000 | 164.86346 |
1236902400000 | 165.50166 |
1237161600000 | 166.61178 |
1237248000000 | 166.82147 |
1237334400000 | 167.19075 |
1237420800000 | 169.17887 |
1237507200000 | 168.81886 |
1237766400000 | 170.5436 |
1237852800000 | 170.27906 |
1237939200000 | 170.64563 |
1238025600000 | 171.13356 |
1238112000000 | 170.40639 |
1238371200000 | 168.38633 |
1238457600000 | 169.62596 |
1238544000000 | 170.24741 |
1238630400000 | 172.79237 |
1238716800000 | 173.27442 |
1238976000000 | 173.00836 |
1239062400000 | 172.29392 |
1239148800000 | 172.46049 |
1239235200000 | 173.67886 |
1239667200000 | 174.44347 |
1239753600000 | 174.12679 |
1239840000000 | 174.80543 |
1239926400000 | 175.27042 |
1240185600000 | 173.38961 |
1240272000000 | 173.34009 |
1240358400000 | 174.09032 |
1240444800000 | 174.36047 |
1240531200000 | 175.5843 |
1240790400000 | 175.29354 |
1240876800000 | 174.50027 |
1240963200000 | 176.00469 |
1241049600000 | 176.79921 |
1241136000000 | 176.86919 |
1241395200000 | 178.53308 |
1241481600000 | 178.90961 |
1241568000000 | 179.48287 |
1241654400000 | 179.3079 |
1241740800000 | 180.26939 |
1242000000000 | 179.74113 |
1242086400000 | 179.42554 |
1242172800000 | 177.71978 |
1242259200000 | 177.65372 |
1242345600000 | 178.0781 |
1242604800000 | 178.87229 |
1242691200000 | 180.03924 |
1242777600000 | 180.71423 |
1242864000000 | 179.76155 |
1242950400000 | 180.22735 |
1243209600000 | 180.23402 |
1243296000000 | 180.72524 |
1243382400000 | 180.6717 |
1243468800000 | 180.3327 |
1243555200000 | 181.02284 |
1243814400000 | 182.8861 |
1243900800000 | 183.43549 |
1243987200000 | 182.07055 |
1244073600000 | 181.85454 |
1244160000000 | 181.57176 |
1244419200000 | 180.60168 |
1244505600000 | 181.45404 |
1244592000000 | 182.2292 |
1244678400000 | 183.01913 |
1244764800000 | 182.75169 |
1245024000000 | 180.79063 |
1245110400000 | 180.8559 |
1245196800000 | 179.5713 |
1245283200000 | 180.17419 |
1245369600000 | 180.72746 |
1245628800000 | 179.5894 |
1245715200000 | 179.68516 |
1245801600000 | 180.6205 |
1245888000000 | 180.4728 |
1245974400000 | 181.20856 |
1246233600000 | 181.74831 |
1246320000000 | 181.52341 |
1246406400000 | 182.40512 |
1246492800000 | 180.98834 |
1246579200000 | 180.91968 |
1246838400000 | 180.48222 |
1246924800000 | 180.19592 |
1247011200000 | 179.36223 |
1247097600000 | 179.66678 |
1247184000000 | 179.23007 |
1247443200000 | 180.14321 |
1247529600000 | 180.90014 |
1247616000000 | 182.89987 |
1247702400000 | 183.38539 |
1247788800000 | 183.51817 |
1248048000000 | 184.63099 |
1248134400000 | 184.97558 |
1248220800000 | 185.12203 |
1248307200000 | 186.22539 |
1248393600000 | 186.22635 |
1248652800000 | 186.54567 |
1248739200000 | 186.58354 |
1248825600000 | 186.45127 |
1248912000000 | 187.8684 |
1248998400000 | 188.19979 |
1249257600000 | 189.99497 |
1249344000000 | 190.10902 |
1249430400000 | 190.18633 |
1249516800000 | 190.2747 |
1249603200000 | 190.50373 |
1249862400000 | 190.26243 |
1249948800000 | 189.44893 |
1250035200000 | 190.43309 |
1250121600000 | 191.68361 |
1250208000000 | 191.24196 |
1250467200000 | 189.03235 |
1250553600000 | 189.84805 |
1250640000000 | 190.25911 |
1250726400000 | 191.10138 |
1250812800000 | 192.65048 |
1251072000000 | 193.48384 |
1251158400000 | 193.94281 |
1251244800000 | 193.13197 |
1251331200000 | 193.15506 |
1251417600000 | 194.25605 |
1251676800000 | 193.77603 |
1251763200000 | 192.66959 |
1251849600000 | 191.48674 |
1251936000000 | 191.48752 |
1252022400000 | 192.63334 |
1252281600000 | 194.06414 |
1252368000000 | 195.48228 |
1252454400000 | 196.44229 |
1252540800000 | 196.45698 |
1252627200000 | 197.11414 |
1252886400000 | 197.10714 |
1252972800000 | 197.35241 |
1253059200000 | 199.12812 |
1253145600000 | 199.84374 |
1253232000000 | 199.51705 |
1253491200000 | 198.88816 |
1253577600000 | 200.16917 |
1253664000000 | 199.9422 |
1253750400000 | 198.09349 |
1253836800000 | 197.89613 |
1254096000000 | 199.05043 |
1254182400000 | 198.59967 |
1254268800000 | 198.73023 |
1254355200000 | 197.45032 |
1254441600000 | 196.34314 |
1254700800000 | 197.34122 |
1254787200000 | 199.31983 |
1254873600000 | 199.21777 |
1254960000000 | 200.76377 |
1255046400000 | 200.54385 |
1255305600000 | 201.07601 |
1255392000000 | 200.72342 |
1255478400000 | 202.37654 |
1255564800000 | 202.89764 |
1255651200000 | 202.00196 |
1255910400000 | 203.23047 |
1255996800000 | 203.25199 |
1256083200000 | 203.87197 |
1256169600000 | 203.45897 |
1256256000000 | 202.76709 |
1256515200000 | 201.67697 |
1256601600000 | 201.226 |
1256688000000 | 199.36408 |
1256774400000 | 200.7863 |
1256860800000 | 198.98016 |
1257120000000 | 199.06071 |
1257206400000 | 197.791 |
1257292800000 | 199.76629 |
1257379200000 | 200.68228 |
1257465600000 | 200.73292 |
1257724800000 | 203.30366 |
1257811200000 | 203.32053 |
1257897600000 | 203.63966 |
1257984000000 | 203.09566 |
1258070400000 | 203.45351 |
1258329600000 | 204.70811 |
1258416000000 | 203.50742 |
1258502400000 | 204.48886 |
1258588800000 | 202.48609 |
1258675200000 | 201.78989 |
1258934400000 | 204.10423 |
1259020800000 | 203.30892 |
1259107200000 | 204.73623 |
1259193600000 | 202.32416 |
1259280000000 | 202.33022 |
1259539200000 | 202.33754 |
1259625600000 | 204.8716 |
1259712000000 | 205.50167 |
1259798400000 | 205.40694 |
1259884800000 | 204.95848 |
1260144000000 | 204.30868 |
1260230400000 | 202.55568 |
1260316800000 | 202.01157 |
1260403200000 | 202.52099 |
1260489600000 | 202.79829 |
1260748800000 | 203.44037 |
1260835200000 | 202.91941 |
1260921600000 | 203.54437 |
1261008000000 | 201.10428 |
1261094400000 | 200.59172 |
1261353600000 | 201.3621 |
1261440000000 | 201.9099 |
1261526400000 | 202.8153 |
1261612800000 | 203.22048 |
1261958400000 | 203.75664 |
1262044800000 | 204.3451 |
1262131200000 | 203.79729 |
1262217600000 | 204.22543 |
1262563200000 | 205.82536 |
1262649600000 | 205.98674 |
1262736000000 | 205.63131 |
1262822400000 | 205.15889 |
1262908800000 | 205.68903 |
1263168000000 | 207.20049 |
1263254400000 | 206.70393 |
1263340800000 | 207.03842 |
1263427200000 | 207.90238 |
1263513600000 | 206.22129 |
1263772800000 | 206.73187 |
1263859200000 | 207.04377 |
1263945600000 | 205.06973 |
1264032000000 | 203.75091 |
1264118400000 | 202.45458 |
1264377600000 | 202.43642 |
1264464000000 | 201.93416 |
1264550400000 | 201.07792 |
1264636800000 | 199.98667 |
1264723200000 | 198.68866 |
1264982400000 | 199.18929 |
1265068800000 | 200.56045 |
1265155200000 | 199.63347 |
1265241600000 | 196.38659 |
1265328000000 | 194.81391 |
1265587200000 | 195.20217 |
1265673600000 | 195.37763 |
1265760000000 | 195.86739 |
1265846400000 | 196.12858 |
1265932800000 | 196.46618 |
1266192000000 | 196.63476 |
1266278400000 | 198.64956 |
1266364800000 | 199.62129 |
1266451200000 | 200.0303 |
1266537600000 | 199.33626 |
1266796800000 | 200.20091 |
1266883200000 | 199.50003 |
1266969600000 | 199.83451 |
1267056000000 | 198.36337 |
1267142400000 | 200.60906 |
1267401600000 | 201.16939 |
1267488000000 | 202.54235 |
1267574400000 | 203.45575 |
1267660800000 | 203.23426 |
1267747200000 | 204.65458 |
1268006400000 | 205.26076 |
1268092800000 | 205.0991 |
1268179200000 | 206.13153 |
1268265600000 | 206.14611 |
1268352000000 | 206.75079 |
1268611200000 | 206.01542 |
1268697600000 | 207.44766 |
1268784000000 | 208.47054 |
1268870400000 | 207.63426 |
1268956800000 | 206.68075 |
1269216000000 | 206.06618 |
1269302400000 | 207.0525 |
1269388800000 | 204.83456 |
1269475200000 | 206.19736 |
1269561600000 | 206.34537 |
1269820800000 | 207.79468 |
1269907200000 | 207.39662 |
1269993600000 | 207.92394 |
1270080000000 | 209.58876 |
1270512000000 | 208.89125 |
1270598400000 | 208.11249 |
1270684800000 | 207.09362 |
1270771200000 | 209.83034 |
1271030400000 | 211.71859 |
1271116800000 | 211.26153 |
1271203200000 | 212.92936 |
1271289600000 | 212.64869 |
1271376000000 | 210.59351 |
1271635200000 | 209.28069 |
1271721600000 | 210.96668 |
1271808000000 | 209.62479 |
1271894400000 | 207.55044 |
1271980800000 | 208.40171 |
1272240000000 | 208.02638 |
1272326400000 | 203.8459 |
1272412800000 | 201.73314 |
1272499200000 | 204.14364 |
1272585600000 | 204.65495 |
1272844800000 | 204.34792 |
1272931200000 | 201.16595 |
1273017600000 | 198.6804 |
1273104000000 | 195.26521 |
1273190400000 | 192.21106 |
1273449600000 | 198.12074 |
1273536000000 | 197.28328 |
1273622400000 | 198.2802 |
1273708800000 | 197.87998 |
1273795200000 | 195.86681 |
1274054400000 | 195.37176 |
1274140800000 | 195.8761 |
1274227200000 | 194.5902 |
1274313600000 | 193.26675 |
1274400000000 | 194.02936 |
1274659200000 | 193.6277 |
1274745600000 | 191.99391 |
1274832000000 | 192.60666 |
1274918400000 | 194.30929 |
1275004800000 | 194.74255 |
1275264000000 | 194.50488 |
1275350400000 | 194.55541 |
1275436800000 | 194.63082 |
1275523200000 | 195.37044 |
1275609600000 | 193.45 |
1275868800000 | 192.34468 |
1275955200000 | 192.21126 |
1276041600000 | 193.20875 |
1276128000000 | 194.74516 |
1276214400000 | 195.41224 |
1276473600000 | 196.77971 |
1276560000000 | 197.58734 |
1276646400000 | 197.77391 |
1276732800000 | 197.66344 |
1276819200000 | 198.04654 |
1277078400000 | 198.41219 |
1277164800000 | 197.6346 |
1277251200000 | 196.75344 |
1277337600000 | 195.99329 |
1277424000000 | 195.65429 |
1277683200000 | 196.1666 |
1277769600000 | 193.41011 |
1277856000000 | 193.45543 |
1277942400000 | 193.67578 |
1278028800000 | 194.63129 |
1278288000000 | 194.30944 |
1278374400000 | 196.13788 |
1278460800000 | 197.35297 |
1278547200000 | 198.21421 |
1278633600000 | 198.20284 |
1278892800000 | 197.97236 |
1278979200000 | 199.3532 |
1279065600000 | 199.54508 |
1279152000000 | 200.56849 |
1279238400000 | 199.56335 |
1279497600000 | 199.26708 |
1279584000000 | 199.37751 |
1279670400000 | 199.16339 |
1279756800000 | 200.92245 |
1279843200000 | 200.96827 |
1280102400000 | 202.14748 |
1280188800000 | 202.76983 |
1280275200000 | 202.85162 |
1280361600000 | 203.29315 |
1280448000000 | 202.73191 |
1280707200000 | 205.539 |
1280793600000 | 205.65964 |
1280880000000 | 205.50692 |
1280966400000 | 205.56519 |
1281052800000 | 205.40955 |
1281312000000 | 206.23971 |
1281398400000 | 204.80768 |
1281484800000 | 201.95445 |
1281571200000 | 201.78648 |
1281657600000 | 201.79212 |
1281916800000 | 202.01244 |
1282003200000 | 203.13069 |
1282089600000 | 202.84404 |
1282176000000 | 201.76069 |
1282262400000 | 200.11996 |
1282521600000 | 200.63906 |
1282608000000 | 199.58612 |
1282694400000 | 199.31027 |
1282780800000 | 200.212 |
1282867200000 | 201.37874 |
1283126400000 | 201.19756 |
1283212800000 | 201.16333 |
1283299200000 | 203.94408 |
1283385600000 | 203.99994 |
1283472000000 | 204.65158 |
1283731200000 | 204.98933 |
1283817600000 | 203.72274 |
1283904000000 | 204.29733 |
1283990400000 | 205.10839 |
1284076800000 | 205.21868 |
1284336000000 | 206.61609 |
1284422400000 | 207.35877 |
1284508800000 | 207.41567 |
1284595200000 | 207.30955 |
1284681600000 | 206.5954 |
1284940800000 | 207.87598 |
1285027200000 | 207.7286 |
1285113600000 | 208.1624 |
1285200000000 | 207.46399 |
1285286400000 | 209.38829 |
1285545600000 | 209.20454 |
1285632000000 | 209.73023 |
1285718400000 | 209.60636 |
1285804800000 | 209.51353 |
1285891200000 | 210.09937 |
1286150400000 | 209.5086 |
1286236800000 | 212.05382 |
1286323200000 | 212.84379 |
1286409600000 | 213.57712 |
1286496000000 | 213.5945 |
1286755200000 | 213.69776 |
1286841600000 | 212.72596 |
1286928000000 | 214.82973 |
1287014400000 | 215.9577 |
1287100800000 | 215.57162 |
1287360000000 | 215.65959 |
1287446400000 | 214.12139 |
1287532800000 | 215.57308 |
1287619200000 | 216.17334 |
1287705600000 | 215.80858 |
1287964800000 | 216.68144 |
1288051200000 | 215.96903 |
1288137600000 | 214.4719 |
1288224000000 | 216.48545 |
1288310400000 | 217.15634 |
1288569600000 | 217.31091 |
1288656000000 | 218.61398 |
1288742400000 | 217.82808 |
1288828800000 | 220.32155 |
1288915200000 | 218.55973 |
1289174400000 | 217.10814 |
1289260800000 | 217.37401 |
1289347200000 | 215.57626 |
1289433600000 | 214.86844 |
1289520000000 | 214.33788 |
1289779200000 | 214.21275 |
1289865600000 | 211.92755 |
1289952000000 | 212.42047 |
1290038400000 | 214.13961 |
1290124800000 | 214.45745 |
1290384000000 | 213.39678 |
1290470400000 | 210.24006 |
1290556800000 | 210.65573 |
1290643200000 | 210.42885 |
1290729600000 | 208.99685 |
1290988800000 | 206.72604 |
1291075200000 | 205.76071 |
1291161600000 | 207.5983 |
1291248000000 | 209.7684 |
1291334400000 | 211.43065 |
1291593600000 | 210.7424 |
1291680000000 | 211.73314 |
1291766400000 | 211.18993 |
1291852800000 | 211.5134 |
1291939200000 | 212.0179 |
1292198400000 | 213.48767 |
1292284800000 | 213.57536 |
1292371200000 | 212.61469 |
1292457600000 | 212.03234 |
1292544000000 | 210.93079 |
1292803200000 | 211.70751 |
1292889600000 | 212.84523 |
1292976000000 | 212.78463 |
1293062400000 | 212.89647 |
1293148800000 | 213.18861 |
1293408000000 | 212.58615 |
1293494400000 | 212.68269 |
1293580800000 | 213.05971 |
1293667200000 | 213.04055 |
1293753600000 | 213.77402 |
1294012800000 | 214.01159 |
1294099200000 | 214.22428 |
1294185600000 | 212.89035 |
1294272000000 | 212.2998 |
1294358400000 | 211.74262 |
1294617600000 | 210.34942 |
1294704000000 | 210.82882 |
1294790400000 | 214.00846 |
1294876800000 | 216.42792 |
1294963200000 | 216.48715 |
1295222400000 | 215.93818 |
1295308800000 | 218.00354 |
1295395200000 | 218.53259 |
1295481600000 | 217.4224 |
1295568000000 | 219.96723 |
1295827200000 | 221.59655 |
1295913600000 | 220.63187 |
1296000000000 | 220.67179 |
1296086400000 | 221.73148 |
1296172800000 | 219.31798 |
1296432000000 | 220.3602 |
1296518400000 | 223.12406 |
1296604800000 | 223.13755 |
1296691200000 | 221.61424 |
1296777600000 | 221.73693 |
1297036800000 | 222.56322 |
1297123200000 | 223.62244 |
1297209600000 | 224.27367 |
1297296000000 | 223.141 |
1297382400000 | 222.85259 |
1297641600000 | 222.60149 |
1297728000000 | 222.80257 |
1297814400000 | 223.90837 |
1297900800000 | 224.99379 |
1297987200000 | 225.43247 |
1298246400000 | 223.95261 |
1298332800000 | 222.8891 |
1298419200000 | 222.84659 |
1298505600000 | 223.16125 |
1298592000000 | 224.49769 |
1298851200000 | 226.38382 |
1298937600000 | 225.4123 |
1299024000000 | 224.94785 |
1299110400000 | 225.54645 |
1299196800000 | 226.1127 |
1299456000000 | 225.84587 |
1299542400000 | 225.899 |
1299628800000 | 226.51772 |
1299715200000 | 223.50666 |
1299801600000 | 222.78928 |
1300060800000 | 222.18296 |
1300147200000 | 218.84259 |
1300233600000 | 216.37234 |
1300320000000 | 218.95254 |
1300406400000 | 220.91299 |
1300665600000 | 223.82242 |
1300752000000 | 224.08358 |
1300838400000 | 223.75174 |
1300924800000 | 225.37693 |
1301011200000 | 225.23153 |
1301270400000 | 225.08906 |
1301356800000 | 225.28736 |
1301443200000 | 226.89913 |
1301529600000 | 226.90616 |
1301616000000 | 228.31597 |
1301875200000 | 229.39947 |
1301961600000 | 229.11976 |
1302048000000 | 230.8088 |
1302134400000 | 230.13 |
1302220800000 | 232.13779 |
1302480000000 | 232.11828 |
1302566400000 | 230.65131 |
1302652800000 | 231.85391 |
1302739200000 | 231.02112 |
1302825600000 | 231.26678 |
1303084800000 | 227.48165 |
1303171200000 | 228.43317 |
1303257600000 | 232.52854 |
1303344000000 | 233.29223 |
1303776000000 | 234.25954 |
1303862400000 | 234.88922 |
1303948800000 | 237.00935 |
1304035200000 | 237.4994 |
1304294400000 | 238.42559 |
1304380800000 | 237.37442 |
1304467200000 | 236.42701 |
1304553600000 | 234.03644 |
1304640000000 | 234.47522 |
1304899200000 | 232.56266 |
1304985600000 | 233.91658 |
1305072000000 | 234.32839 |
1305158400000 | 233.00402 |
1305244800000 | 232.55554 |
1305504000000 | 232.44437 |
1305590400000 | 231.08922 |
1305676800000 | 232.31285 |
1305763200000 | 233.44721 |
1305849600000 | 232.30212 |
1306108800000 | 229.34216 |
1306195200000 | 229.8452 |
1306281600000 | 229.91291 |
1306368000000 | 230.29602 |
1306454400000 | 232.01678 |
1306713600000 | 232.16275 |
1306800000000 | 234.41244 |
1306886400000 | 233.33741 |
1306972800000 | 231.74717 |
1307059200000 | 231.85969 |
1307318400000 | 231.09694 |
1307404800000 | 232.17247 |
1307491200000 | 230.59932 |
1307577600000 | 230.92691 |
1307664000000 | 227.62864 |
1307923200000 | 228.19344 |
1308009600000 | 230.49341 |
1308096000000 | 227.5806 |
1308182400000 | 225.71488 |
1308268800000 | 227.64281 |
1308528000000 | 226.89326 |
1308614400000 | 228.97672 |
1308700800000 | 229.00569 |
1308787200000 | 225.30513 |
1308873600000 | 225.11746 |
1309132800000 | 225.8249 |
1309219200000 | 226.72189 |
1309305600000 | 228.83476 |
1309392000000 | 231.20594 |
1309478400000 | 231.77237 |
1309737600000 | 231.83553 |
1309824000000 | 230.95833 |
1309910400000 | 229.26031 |
1309996800000 | 230.2632 |
1310083200000 | 228.54387 |
1310342400000 | 224.4053 |
1310428800000 | 223.20898 |
1310515200000 | 225.43212 |
1310601600000 | 224.59012 |
1310688000000 | 224.20609 |
1310947200000 | 222.36667 |
1311033600000 | 224.42894 |
1311120000000 | 225.99346 |
1311206400000 | 228.35146 |
1311292800000 | 228.84688 |
1311552000000 | 227.84261 |
1311638400000 | 228.48656 |
1311724800000 | 226.82763 |
1311811200000 | 226.38221 |
1311897600000 | 226.16051 |
1312156800000 | 223.73411 |
1312243200000 | 222.49503 |
1312329600000 | 221.49928 |
1312416000000 | 218.15148 |
1312502400000 | 216.94571 |
1312761600000 | 213.60447 |
1312848000000 | 213.92626 |
1312934400000 | 211.92322 |
1313020800000 | 214.27258 |
1313107200000 | 215.93124 |
1313366400000 | 217.70914 |
1313452800000 | 216.56438 |
1313539200000 | 217.41005 |
1313625600000 | 214.2525 |
1313712000000 | 213.59957 |
1313971200000 | 214.43626 |
1314057600000 | 215.46449 |
1314144000000 | 216.14936 |
1314230400000 | 215.24038 |
1314316800000 | 214.82376 |
1314576000000 | 216.98023 |
1314662400000 | 216.96403 |
1314748800000 | 218.28218 |
1314835200000 | 217.99837 |
1314921600000 | 216.4381 |
1315180800000 | 214.18662 |
1315267200000 | 213.26473 |
1315353600000 | 215.24552 |
1315440000000 | 215.35507 |
1315526400000 | 212.64209 |
1315785600000 | 210.40329 |
1315872000000 | 211.07571 |
1315958400000 | 211.70147 |
1316044800000 | 213.36908 |
1316131200000 | 214.01126 |
1316390400000 | 212.02443 |
1316476800000 | 213.1709 |
1316563200000 | 212.14971 |
1316649600000 | 208.83888 |
1316736000000 | 209.09903 |
1316995200000 | 210.04901 |
1317081600000 | 212.66629 |
1317168000000 | 212.24469 |
1317254400000 | 213.01464 |
1317340800000 | 211.95209 |
1317600000000 | 210.58966 |
1317686400000 | 209.93199 |
1317772800000 | 211.30884 |
1317859200000 | 213.05346 |
1317945600000 | 213.71409 |
1318204800000 | 215.28412 |
1318291200000 | 214.92404 |
1318377600000 | 216.50681 |
1318464000000 | 215.73387 |
1318550400000 | 216.91696 |
1318809600000 | 216.21077 |
1318896000000 | 215.74123 |
1318982400000 | 216.43856 |
1319068800000 | 215.22685 |
1319155200000 | 217.25666 |
1319414400000 | 218.04407 |
1319500800000 | 217.24928 |
1319587200000 | 217.18245 |
1319673600000 | 220.56265 |
1319760000000 | 220.29892 |
1320019200000 | 218.12669 |
1320105600000 | 215.21448 |
1320192000000 | 216.09048 |
1320278400000 | 216.94013 |
1320364800000 | 216.53515 |
1320624000000 | 216.60025 |
1320710400000 | 216.8902 |
1320796800000 | 215.00028 |
1320883200000 | 214.97009 |
1320969600000 | 217.01205 |
1321228800000 | 216.10991 |
1321315200000 | 215.25307 |
1321401600000 | 215.17546 |
1321488000000 | 214.50407 |
1321574400000 | 214.46106 |
1321833600000 | 212.41401 |
1321920000000 | 211.99942 |
1322006400000 | 210.52141 |
1322092800000 | 210.26091 |
1322179200000 | 210.4908 |
1322438400000 | 213.0287 |
1322524800000 | 213.62013 |
1322611200000 | 216.45582 |
1322697600000 | 216.3343 |
1322784000000 | 216.57142 |
1323043200000 | 217.35828 |
1323129600000 | 216.70313 |
1323216000000 | 216.6475 |
1323302400000 | 215.30453 |
1323388800000 | 216.1359 |
1323648000000 | 214.52791 |
1323734400000 | 213.88404 |
1323820800000 | 212.42158 |
1323907200000 | 213.15264 |
1323993600000 | 213.38385 |
1324252800000 | 212.97885 |
1324339200000 | 214.40629 |
1324425600000 | 214.0823 |
1324512000000 | 214.80233 |
1324598400000 | 215.4721 |
1324944000000 | 215.48357 |
1325030400000 | 214.51076 |
1325116800000 | 215.07856 |
1325203200000 | 215.83816 |
1325462400000 | 216.71243 |
1325548800000 | 217.74725 |
1325635200000 | 216.67803 |
1325721600000 | 215.16142 |
1325808000000 | 214.66025 |
1326067200000 | 214.45632 |
1326153600000 | 215.85704 |
1326240000000 | 215.36264 |
1326326400000 | 216.01954 |
1326412800000 | 215.23842 |
1326672000000 | 215.57747 |
1326758400000 | 216.77988 |
1326844800000 | 216.88111 |
1326931200000 | 217.76472 |
1327017600000 | 218.12762 |
1327276800000 | 218.67047 |
1327363200000 | 218.01034 |
1327449600000 | 218.24935 |
1327536000000 | 219.99215 |
1327622400000 | 219.44252 |
1327881600000 | 218.54808 |
1327968000000 | 218.938 |
1328054400000 | 220.64451 |
1328140800000 | 220.45356 |
1328227200000 | 221.16599 |
1328486400000 | 221.02242 |
1328572800000 | 221.74975 |
1328659200000 | 221.89179 |
1328745600000 | 221.9187 |
1328832000000 | 220.40674 |
1329091200000 | 221.19952 |
1329177600000 | 220.95522 |
1329264000000 | 220.79306 |
1329350400000 | 220.2537 |
1329436800000 | 221.61495 |
1329696000000 | 223.21894 |
1329782400000 | 222.90823 |
1329868800000 | 222.16694 |
1329955200000 | 222.07804 |
1330041600000 | 223.44435 |
1330300800000 | 223.04242 |
1330387200000 | 223.25857 |
1330473600000 | 223.46964 |
1330560000000 | 223.61904 |
1330646400000 | 223.06191 |
1330905600000 | 222.63967 |
1330992000000 | 219.13564 |
1331078400000 | 219.00812 |
1331164800000 | 221.28473 |
1331251200000 | 220.79946 |
1331510400000 | 220.38283 |
1331596800000 | 222.16781 |
1331683200000 | 221.75498 |
1331769600000 | 222.27197 |
1331856000000 | 222.9123 |
1332115200000 | 223.81889 |
1332201600000 | 223.56972 |
1332288000000 | 223.11582 |
1332374400000 | 222.41703 |
1332460800000 | 222.86925 |
1332720000000 | 224.199 |
1332806400000 | 223.64252 |
1332892800000 | 222.50039 |
1332979200000 | 221.28617 |
1333065600000 | 222.29228 |
1333324800000 | 223.06479 |
1333411200000 | 221.95663 |
1333497600000 | 218.67972 |
1333584000000 | 218.10474 |
1334016000000 | 215.57219 |
1334102400000 | 216.8754 |
1334188800000 | 217.87185 |
1334275200000 | 215.63115 |
1334534400000 | 215.68203 |
1334620800000 | 217.82839 |
1334707200000 | 216.55944 |
1334793600000 | 215.67461 |
1334880000000 | 216.99707 |
1335139200000 | 214.51769 |
1335225600000 | 216.83788 |
1335312000000 | 217.98829 |
1335398400000 | 218.0343 |
1335484800000 | 218.98718 |
1335744000000 | 218.30572 |
1335916800000 | 216.9366 |
1336003200000 | 217.02105 |
1336089600000 | 215.9751 |
1336348800000 | 216.48728 |
1336435200000 | 215.77725 |
1336521600000 | 214.89796 |
1336608000000 | 216.13004 |
1336694400000 | 215.90288 |
1336953600000 | 213.6504 |
1337040000000 | 212.31901 |
1337126400000 | 211.37725 |
1337212800000 | 210.12516 |
1337299200000 | 209.40527 |
1337558400000 | 209.82004 |
1337644800000 | 211.60954 |
1337731200000 | 208.68054 |
1337817600000 | 209.51297 |
1337904000000 | 209.25237 |
1338163200000 | 209.17333 |
1338249600000 | 209.1795 |
1338336000000 | 206.93295 |
1338422400000 | 206.64504 |
1338508800000 | 205.39627 |
1338768000000 | 206.1407 |
1338854400000 | 206.49378 |
1338940800000 | 208.86369 |
1339027200000 | 209.98063 |
1339113600000 | 209.80599 |
1339372800000 | 209.48051 |
1339459200000 | 209.93546 |
1339545600000 | 210.39645 |
1339632000000 | 211.23615 |
1339718400000 | 212.52014 |
1339977600000 | 211.83301 |
1340064000000 | 214.61418 |
1340150400000 | 215.64493 |
1340236800000 | 213.91135 |
1340323200000 | 213.89472 |
1340582400000 | 211.17379 |
1340668800000 | 210.74485 |
1340755200000 | 212.49283 |
1340841600000 | 212.93815 |
1340928000000 | 218.1172 |
1341187200000 | 218.53227 |
1341273600000 | 219.32478 |
1341360000000 | 218.94171 |
1341446400000 | 217.71946 |
1341532800000 | 216.28519 |
1341792000000 | 216.09581 |
1341878400000 | 216.05075 |
1341964800000 | 216.68138 |
1342051200000 | 215.1728 |
1342137600000 | 217.14771 |
1342396800000 | 217.25375 |
1342483200000 | 217.35704 |
1342569600000 | 218.26914 |
1342656000000 | 218.63824 |
1342742400000 | 215.68071 |
1343001600000 | 213.11946 |
1343088000000 | 211.30699 |
1343174400000 | 211.4765 |
1343260800000 | 215.02382 |
1343347200000 | 217.40772 |
1343606400000 | 218.13997 |
1343692800000 | 217.93496 |
1343779200000 | 217.81467 |
1343865600000 | 215.59507 |
1343952000000 | 218.30776 |
1344211200000 | 219.61375 |
1344297600000 | 220.53109 |
1344384000000 | 220.22499 |
1344470400000 | 219.93254 |
1344556800000 | 219.73723 |
1344816000000 | 219.72894 |
1344902400000 | 220.05958 |
1344988800000 | 219.81495 |
1345075200000 | 221.49475 |
1345161600000 | 221.77434 |
1345420800000 | 221.70094 |
1345507200000 | 222.67493 |
1345593600000 | 221.59019 |
1345680000000 | 221.424 |
1345766400000 | 221.19004 |
1346025600000 | 221.63823 |
1346112000000 | 221.40874 |
1346198400000 | 221.14801 |
1346284800000 | 220.32921 |
1346371200000 | 221.62067 |
1346630400000 | 221.77598 |
1346716800000 | 221.39046 |
1346803200000 | 221.01333 |
1346889600000 | 223.83177 |
1346976000000 | 225.88508 |
1347235200000 | 225.92684 |
1347321600000 | 226.42484 |
1347408000000 | 227.418 |
1347494400000 | 227.47051 |
1347580800000 | 230.19559 |
1347840000000 | 229.72735 |
1347926400000 | 228.39401 |
1348012800000 | 228.70795 |
1348099200000 | 227.70527 |
1348185600000 | 228.8262 |
1348444800000 | 228.22659 |
1348531200000 | 228.74745 |
1348617600000 | 226.31394 |
1348704000000 | 227.02814 |
1348790400000 | 225.69787 |
1349049600000 | 226.47685 |
1349136000000 | 226.72543 |
1349222400000 | 226.19479 |
1349308800000 | 226.71341 |
1349395200000 | 228.09427 |
1349654400000 | 226.68478 |
1349740800000 | 225.6294 |
1349827200000 | 225.04723 |
1349913600000 | 225.65815 |
1350000000000 | 225.47377 |
1350259200000 | 225.65228 |
1350345600000 | 227.19716 |
1350432000000 | 228.84468 |
1350518400000 | 229.0386 |
1350604800000 | 227.39417 |
1350864000000 | 227.0877 |
1350950400000 | 225.03623 |
1351036800000 | 225.51829 |
1351123200000 | 225.42808 |
1351209600000 | 225.42305 |
1351468800000 | 224.61593 |
1351555200000 | 225.69293 |
1351641600000 | 225.77502 |
1351728000000 | 226.29911 |
1351814400000 | 225.82685 |
1352073600000 | 225.01728 |
1352160000000 | 225.47524 |
1352246400000 | 223.96899 |
1352332800000 | 222.87395 |
1352419200000 | 222.36542 |
1352678400000 | 222.29688 |
1352764800000 | 222.29732 |
1352851200000 | 221.2684 |
1352937600000 | 220.45188 |
1353024000000 | 219.41364 |
1353283200000 | 222.80058 |
1353369600000 | 222.99754 |
1353456000000 | 223.74801 |
1353542400000 | 225.20142 |
1353628800000 | 226.6718 |
1353888000000 | 226.6472 |
1353974400000 | 226.17597 |
1354060800000 | 226.18286 |
1354147200000 | 228.4656 |
1354233600000 | 228.46602 |
1354492800000 | 228.78972 |
1354579200000 | 229.08497 |
1354665600000 | 229.45768 |
1354752000000 | 229.46482 |
1354838400000 | 229.28055 |
1355097600000 | 229.55226 |
1355184000000 | 231.25682 |
1355270400000 | 232.07708 |
1355356800000 | 232.37369 |
1355443200000 | 232.13009 |
1355702400000 | 232.63138 |
1355788800000 | 234.02873 |
1355875200000 | 235.07195 |
1355961600000 | 236.09771 |
1356048000000 | 235.40457 |
1356307200000 | 235.32939 |
1356566400000 | 235.13104 |
1356652800000 | 234.33295 |
1356912000000 | 234.38089 |
1357084800000 | 239.02562 |
1357171200000 | 238.36581 |
1357257600000 | 238.46411 |
1357516800000 | 238.13205 |
1357603200000 | 237.43541 |
1357689600000 | 238.74027 |
1357776000000 | 240.39444 |
1357862400000 | 242.04229 |
1358121600000 | 242.23405 |
1358208000000 | 242.33325 |
1358294400000 | 242.28797 |
1358380800000 | 244.02966 |
1358467200000 | 242.75671 |
1358726400000 | 243.73386 |
1358812800000 | 243.93921 |
1358899200000 | 243.73342 |
1358985600000 | 244.60523 |
1359072000000 | 246.18723 |
1359331200000 | 246.10548 |
1359417600000 | 247.19407 |
1359504000000 | 247.26056 |
1359590400000 | 246.30945 |
1359676800000 | 248.04905 |
1359936000000 | 243.53834 |
1360022400000 | 243.82563 |
1360108800000 | 243.92101 |
1360195200000 | 242.52963 |
1360281600000 | 243.7611 |
1360540800000 | 243.04454 |
1360627200000 | 244.62773 |
1360713600000 | 246.35504 |
1360800000000 | 245.54382 |
1360886400000 | 245.16735 |
1361145600000 | 245.49414 |
1361232000000 | 247.60515 |
1361318400000 | 247.03719 |
1361404800000 | 242.38239 |
1361491200000 | 243.99927 |
1361750400000 | 244.16081 |
1361836800000 | 240.98738 |
1361923200000 | 243.20752 |
1362009600000 | 244.39829 |
1362096000000 | 242.7968 |
1362355200000 | 243.06467 |
1362441600000 | 245.65222 |
1362528000000 | 245.92182 |
1362614400000 | 246.15093 |
1362700800000 | 246.13169 |
1362960000000 | 246.76757 |
1363046400000 | 246.94871 |
1363132800000 | 246.1245 |
1363219200000 | 247.67007 |
1363305600000 | 248.79117 |
1363564800000 | 246.65054 |
1363651200000 | 245.68634 |
1363737600000 | 247.32244 |
1363824000000 | 246.95778 |
1363910400000 | 248.60848 |
1364169600000 | 247.07841 |
1364256000000 | 247.17195 |
1364342400000 | 245.83783 |
1364428800000 | 246.76246 |
1364860800000 | 249.29331 |
1364947200000 | 247.72255 |
1365033600000 | 247.03653 |
1365120000000 | 246.93551 |
1365379200000 | 247.35694 |
1365465600000 | 249.69146 |
1365552000000 | 253.00072 |
1365638400000 | 254.29505 |
1365724800000 | 253.47126 |
1365984000000 | 251.39762 |
1366070400000 | 250.93123 |
1366156800000 | 249.09689 |
1366243200000 | 249.11222 |
1366329600000 | 249.63878 |
1366588800000 | 250.01491 |
1366675200000 | 253.36567 |
1366761600000 | 255.22137 |
1366848000000 | 256.5414 |
1366934400000 | 255.94566 |
1367193600000 | 258.73292 |
1367280000000 | 261.32354 |
1367452800000 | 259.33174 |
1367539200000 | 261.20956 |
1367798400000 | 260.09544 |
1367884800000 | 260.4067 |
1367971200000 | 262.86318 |
1368057600000 | 261.35814 |
1368144000000 | 259.87977 |
1368403200000 | 260.44052 |
1368489600000 | 260.59231 |
1368576000000 | 260.04776 |
1368662400000 | 260.01069 |
1368748800000 | 258.93703 |
1369008000000 | 260.43651 |
1369094400000 | 260.02146 |
1369180800000 | 259.08922 |
1369267200000 | 255.73868 |
1369353600000 | 255.32818 |
1369612800000 | 256.00397 |
1369699200000 | 256.94819 |
1369785600000 | 254.91695 |
1369872000000 | 255.832 |
1369958400000 | 252.74142 |
1370217600000 | 253.30748 |
1370304000000 | 253.7018 |
1370390400000 | 250.23714 |
1370476800000 | 250.52023 |
1370563200000 | 252.18602 |
1370822400000 | 252.22323 |
1370908800000 | 251.09304 |
1370995200000 | 251.87327 |
1371081600000 | 252.56141 |
1371168000000 | 254.12771 |
1371427200000 | 255.78885 |
1371513600000 | 256.44154 |
1371600000000 | 255.63053 |
1371686400000 | 245.88891 |
1371772800000 | 244.00146 |
1372032000000 | 240.95054 |
1372118400000 | 241.66517 |
1372204800000 | 243.11253 |
1372291200000 | 244.10821 |
1372377600000 | 243.81233 |
1372636800000 | 244.15375 |
1372723200000 | 244.54173 |
1372809600000 | 242.32683 |
1372896000000 | 244.07272 |
1372982400000 | 242.6492 |
1373241600000 | 243.84223 |
1373328000000 | 244.82282 |
1373414400000 | 245.34692 |
1373500800000 | 247.60289 |
1373587200000 | 246.28796 |
1373846400000 | 246.88259 |
1373932800000 | 247.97856 |
1374019200000 | 247.87858 |
1374105600000 | 248.83992 |
1374192000000 | 249.70256 |
1374451200000 | 250.20936 |
1374537600000 | 250.98035 |
1374624000000 | 251.27585 |
1374710400000 | 251.32779 |
1374796800000 | 252.36898 |
1375056000000 | 252.47115 |
1375142400000 | 251.97785 |
1375228800000 | 251.26731 |
1375315200000 | 251.37893 |
1375401600000 | 251.74877 |
1375660800000 | 251.08498 |
1375747200000 | 251.29133 |
1375833600000 | 250.84128 |
1375920000000 | 254.00277 |
1376006400000 | 254.61121 |
1376265600000 | 254.59186 |
1376352000000 | 254.24931 |
1376438400000 | 254.87934 |
1376524800000 | 253.72859 |
1376611200000 | 255.08798 |
1376870400000 | 254.18657 |
1376956800000 | 253.15327 |
1377043200000 | 252.12857 |
1377129600000 | 252.86445 |
1377216000000 | 254.10028 |
1377475200000 | 253.8024 |
1377561600000 | 251.82305 |
1377648000000 | 251.33728 |
1377734400000 | 251.18286 |
1377820800000 | 249.73062 |
1378080000000 | 252.0507 |
1378166400000 | 252.79418 |
1378252800000 | 253.72621 |
1378339200000 | 253.58631 |
1378425600000 | 255.49009 |
1378684800000 | 256.89107 |
1378771200000 | 258.8077 |
1378857600000 | 260.20096 |
1378944000000 | 259.92032 |
1379030400000 | 259.66387 |
1379289600000 | 262.4698 |
1379376000000 | 263.32244 |
1379462400000 | 263.78225 |
1379548800000 | 267.63607 |
1379635200000 | 266.40156 |
1379894400000 | 266.27058 |
1379980800000 | 266.6046 |
1380067200000 | 267.39434 |
1380153600000 | 267.40198 |
1380240000000 | 267.43982 |
1380499200000 | 266.06232 |
1380585600000 | 267.757 |
1380672000000 | 268.46352 |
1380758400000 | 267.98303 |
1380844800000 | 268.57379 |
1381104000000 | 267.94444 |
1381190400000 | 267.55644 |
1381276800000 | 267.44182 |
1381363200000 | 270.4971 |
1381449600000 | 271.92776 |
1381708800000 | 272.95285 |
1381795200000 | 273.76897 |
1381881600000 | 275.57439 |
1381968000000 | 279.62119 |
1382054400000 | 281.30305 |
1382313600000 | 282.15482 |
1382400000000 | 283.81765 |
1382486400000 | 280.75442 |
1382572800000 | 281.9771 |
1382659200000 | 281.87255 |
1382918400000 | 282.49824 |
1383004800000 | 283.05774 |
1383091200000 | 282.19424 |
1383177600000 | 280.07062 |
1383264000000 | 278.63992 |
1383523200000 | 279.87997 |
1383609600000 | 279.16188 |
1383696000000 | 281.07057 |
1383782400000 | 277.25945 |
1383868800000 | 276.70041 |
1384128000000 | 277.62108 |
1384214400000 | 276.22225 |
1384300800000 | 275.1591 |
1384387200000 | 276.67014 |
1384473600000 | 278.61673 |
1384732800000 | 280.03139 |
1384819200000 | 278.26231 |
1384905600000 | 276.42476 |
1384992000000 | 275.7223 |
1385078400000 | 276.39978 |
1385337600000 | 276.82571 |
1385424000000 | 276.80042 |
1385510400000 | 277.95637 |
1385596800000 | 278.37322 |
1385683200000 | 278.47021 |
1385942400000 | 276.14147 |
1386028800000 | 273.65287 |
1386115200000 | 271.52924 |
1386201600000 | 270.55373 |
1386288000000 | 272.66061 |
1386547200000 | 273.99416 |
1386633600000 | 274.06554 |
1386720000000 | 272.17087 |
1386806400000 | 269.96189 |
1386892800000 | 269.97996 |
1387152000000 | 272.80835 |
1387238400000 | 271.99715 |
1387324800000 | 273.59011 |
1387411200000 | 275.63673 |
1387497600000 | 276.97566 |
1387756800000 | 279.76755 |
1387843200000 | 280.2743 |
1388102400000 | 282.38553 |
1388361600000 | 283.2166 |
1388448000000 | 283.30531 |
1388620800000 | 280.607 |
1388707200000 | 281.11565 |
1388966400000 | 280.49042 |
1389052800000 | 280.77429 |
1389139200000 | 279.97366 |
1389225600000 | 279.19877 |
1389312000000 | 282.62176 |
1389571200000 | 283.46454 |
1389657600000 | 283.60668 |
1389744000000 | 284.23393 |
1389830400000 | 284.2891 |
1389916800000 | 284.09287 |
1390176000000 | 284.24408 |
1390262400000 | 284.53231 |
1390348800000 | 285.25423 |
1390435200000 | 284.12458 |
1390521600000 | 279.53077 |
1390780800000 | 278.49393 |
1390867200000 | 278.48349 |
1390953600000 | 277.64378 |
1391040000000 | 277.60556 |
1391126400000 | 275.10818 |
1391385600000 | 273.73806 |
1391472000000 | 272.72511 |
1391558400000 | 272.82255 |
1391644800000 | 278.11084 |
1391731200000 | 280.41412 |
1391990400000 | 281.54361 |
1392076800000 | 284.3767 |
1392163200000 | 284.9284 |
1392249600000 | 286.65438 |
1392336000000 | 288.45217 |
1392595200000 | 289.52538 |
1392681600000 | 290.51652 |
1392768000000 | 291.03692 |
1392854400000 | 290.81941 |
1392940800000 | 291.55718 |
1393200000000 | 293.90671 |
1393286400000 | 294.30747 |
1393372800000 | 292.32516 |
1393459200000 | 292.03575 |
1393545600000 | 294.32733 |
1393804800000 | 290.37625 |
1393891200000 | 293.9802 |
1393977600000 | 295.50197 |
1394064000000 | 298.049 |
1394150400000 | 296.95997 |
1394409600000 | 296.39884 |
1394496000000 | 296.88342 |
1394582400000 | 296.0204 |
1394668800000 | 295.11538 |
1394755200000 | 292.7204 |
1395014400000 | 295.72585 |
1395100800000 | 297.52203 |
1395187200000 | 296.69685 |
1395273600000 | 293.85768 |
1395360000000 | 295.04181 |
1395619200000 | 294.20252 |
1395705600000 | 295.70859 |
1395792000000 | 297.60852 |
1395878400000 | 298.26951 |
1395964800000 | 300.51287 |
1396224000000 | 302.01286 |
1396310400000 | 301.83906 |
1396396800000 | 301.78454 |
1396483200000 | 301.38266 |
1396569600000 | 302.94948 |
1396828800000 | 302.26192 |
1396915200000 | 303.35073 |
1397001600000 | 305.76849 |
1397088000000 | 305.75864 |
1397174400000 | 303.10568 |
1397433600000 | 303.20253 |
1397520000000 | 301.75146 |
1397606400000 | 304.38828 |
1397692800000 | 305.8217 |
1398124800000 | 308.75738 |
1398211200000 | 308.12884 |
1398297600000 | 309.72996 |
1398384000000 | 308.84655 |
1398643200000 | 311.38425 |
1398729600000 | 313.40251 |
1398816000000 | 314.5646 |
1398988800000 | 313.79148 |
1399248000000 | 314.56118 |
1399334400000 | 316.21588 |
1399420800000 | 315.78273 |
1399507200000 | 318.70532 |
1399593600000 | 316.60619 |
1399852800000 | 318.14781 |
1399939200000 | 318.06394 |
1400025600000 | 318.54399 |
1400112000000 | 317.80802 |
1400198400000 | 318.81053 |
1400457600000 | 316.99078 |
1400544000000 | 315.19339 |
1400630400000 | 315.28163 |
1400716800000 | 316.55693 |
1400803200000 | 317.45802 |
1401062400000 | 319.92151 |
1401148800000 | 319.49852 |
1401235200000 | 318.94344 |
1401321600000 | 320.97033 |
1401408000000 | 321.90092 |
1401667200000 | 322.45469 |
1401753600000 | 321.21508 |
1401840000000 | 320.82089 |
1401926400000 | 322.25994 |
1402012800000 | 324.75286 |
1402272000000 | 325.68337 |
1402358400000 | 325.8582 |
1402444800000 | 324.47872 |
1402531200000 | 324.93029 |
1402617600000 | 324.54707 |
1402876800000 | 324.81516 |
1402963200000 | 325.34925 |
1403049600000 | 325.98416 |
1403136000000 | 331.18822 |
1403222400000 | 328.4871 |
1403481600000 | 329.05337 |
1403568000000 | 327.88671 |
1403654400000 | 325.75188 |
1403740800000 | 327.25606 |
1403827200000 | 328.64775 |
1404086400000 | 328.50287 |
1404172800000 | 330.70172 |
1404259200000 | 331.19046 |
1404345600000 | 332.10337 |
1404432000000 | 331.45893 |
1404691200000 | 330.561 |
1404777600000 | 327.76682 |
1404864000000 | 327.49568 |
1404950400000 | 324.04781 |
1405036800000 | 325.44806 |
1405296000000 | 328.81847 |
1405382400000 | 325.9752 |
1405468800000 | 330.63091 |
1405555200000 | 327.97874 |
1405641600000 | 328.52142 |
1405900800000 | 328.20247 |
1405987200000 | 330.57004 |
1406073600000 | 331.22995 |
1406160000000 | 332.54004 |
1406246400000 | 330.92814 |
1406505600000 | 331.44412 |
1406592000000 | 331.31278 |
1406678400000 | 328.22385 |
1406764800000 | 323.69088 |
1406851200000 | 319.05553 |
1407110400000 | 318.34571 |
1407196800000 | 316.27385 |
1407283200000 | 313.29223 |
1407369600000 | 310.54727 |
1407456000000 | 308.54848 |
1407715200000 | 311.78604 |
1407801600000 | 312.16735 |
1407888000000 | 313.95221 |
1407974400000 | 315.74831 |
1408060800000 | 315.96781 |
1408320000000 | 318.28368 |
1408406400000 | 319.33078 |
1408492800000 | 319.99617 |
1408579200000 | 322.29108 |
1408665600000 | 319.94156 |
1408924800000 | 321.79686 |
1409011200000 | 323.09482 |
1409097600000 | 324.53404 |
1409184000000 | 322.30401 |
1409270400000 | 322.45103 |
1409529600000 | 322.28875 |
1409616000000 | 322.19709 |
1409702400000 | 324.91424 |
1409788800000 | 324.04835 |
1409875200000 | 322.81611 |
1410134400000 | 320.18231 |
1410220800000 | 316.97554 |
1410307200000 | 315.44634 |
1410393600000 | 314.73337 |
1410480000000 | 312.89117 |
1410739200000 | 311.08659 |
1410825600000 | 310.38986 |
1410912000000 | 311.84296 |
1410998400000 | 312.84282 |
1411084800000 | 311.19214 |
1411344000000 | 306.47293 |
1411430400000 | 304.02332 |
1411516800000 | 303.79975 |
1411603200000 | 299.34992 |
1411689600000 | 297.49815 |
1411948800000 | 295.23665 |
1412035200000 | 297.05827 |
1412121600000 | 294.65645 |
1412208000000 | 291.6337 |
1412294400000 | 290.08207 |
1412553600000 | 291.9977 |
1412640000000 | 290.83569 |
1412726400000 | 290.27211 |
1412812800000 | 291.20715 |
1412899200000 | 283.88861 |
1413158400000 | 283.93792 |
1413244800000 | 283.52002 |
1413331200000 | 280.68172 |
1413417600000 | 280.48185 |
1413504000000 | 284.55949 |
1413763200000 | 285.54235 |
1413849600000 | 288.75708 |
1413936000000 | 289.18421 |
1414022400000 | 289.71648 |
1414108800000 | 290.53591 |
1414368000000 | 290.53005 |
1414454400000 | 294.218 |
1414540800000 | 294.5413 |
1414627200000 | 293.73764 |
1414713600000 | 295.73587 |
1414972800000 | 292.96322 |
1415059200000 | 292.81698 |
1415145600000 | 294.35946 |
1415232000000 | 293.34918 |
1415318400000 | 294.26911 |
1415577600000 | 295.73073 |
1415664000000 | 297.12883 |
1415750400000 | 296.03248 |
1415836800000 | 295.67541 |
1415923200000 | 296.11115 |
1416182400000 | 296.29226 |
1416268800000 | 298.33133 |
1416355200000 | 297.23887 |
1416441600000 | 296.51512 |
1416528000000 | 298.74684 |
1416787200000 | 298.63118 |
1416873600000 | 298.07814 |
1416960000000 | 299.9248 |
1417046400000 | 299.56175 |
1417132800000 | 298.24327 |
1417392000000 | 295.96649 |
1417478400000 | 296.07071 |
1417564800000 | 296.59577 |
1417651200000 | 294.81623 |
1417737600000 | 294.93076 |
1417996800000 | 293.80453 |
1418083200000 | 290.83632 |
1418169600000 | 288.55883 |
1418256000000 | 287.76225 |
1418342400000 | 283.29071 |
1418601600000 | 278.55442 |
1418688000000 | 282.53215 |
1418774400000 | 281.88296 |
1418860800000 | 286.36644 |
1418947200000 | 288.32712 |
1419206400000 | 289.55308 |
1419292800000 | 289.43311 |
1419379200000 | 289.75292 |
1419811200000 | 291.60435 |
1419897600000 | 289.77155 |
1419984000000 | 288.8646 |
1420156800000 | 287.72048 |
1420416000000 | 282.44225 |
1420502400000 | 280.1735 |
1420588800000 | 278.2956 |
1420675200000 | 282.00888 |
1420761600000 | 282.56066 |
1421020800000 | 280.65331 |
1421107200000 | 281.71395 |
1421193600000 | 279.87203 |
1421280000000 | 280.71879 |
1421366400000 | 281.27723 |
1421625600000 | 282.42593 |
1421712000000 | 281.63825 |
1421798400000 | 283.51762 |
1421884800000 | 284.55412 |
1421971200000 | 283.27067 |
1422230400000 | 283.56446 |
1422316800000 | 284.8163 |
1422403200000 | 283.20059 |
1422489600000 | 281.20727 |
1422576000000 | 280.26831 |
1422835200000 | 282.97504 |
1422921600000 | 287.15867 |
1423008000000 | 287.14021 |
1423094400000 | 289.63636 |
1423180800000 | 289.06255 |
1423440000000 | 288.4654 |
1423526400000 | 288.66761 |
1423612800000 | 287.08252 |
1423699200000 | 288.23216 |
1423785600000 | 291.72675 |
1424044800000 | 291.49646 |
1424131200000 | 291.2491 |
1424217600000 | 291.36144 |
1424304000000 | 290.22033 |
1424390400000 | 290.03021 |
1424649600000 | 289.6628 |
1424736000000 | 290.73121 |
1424822400000 | 292.33995 |
1424908800000 | 290.07643 |
1424995200000 | 290.95961 |
1425254400000 | 290.32962 |
1425340800000 | 290.44613 |
1425427200000 | 288.53327 |
1425513600000 | 288.9049 |
1425600000000 | 285.52694 |
1425859200000 | 282.96234 |
1425945600000 | 278.92185 |
1426032000000 | 278.35271 |
1426118400000 | 280.77623 |
1426204800000 | 277.87427 |
1426464000000 | 279.13893 |
1426550400000 | 278.94719 |
1426636800000 | 280.43203 |
1426723200000 | 281.8106 |
1426809600000 | 286.74886 |
1427068800000 | 288.43455 |
1427155200000 | 288.62097 |
1427241600000 | 288.50022 |
1427328000000 | 286.37349 |
1427414400000 | 285.6057 |
1427673600000 | 284.51256 |
1427760000000 | 282.95969 |
1427846400000 | 283.07668 |
1427932800000 | 284.15689 |
1428364800000 | 287.77204 |
1428451200000 | 287.77249 |
1428537600000 | 287.29922 |
1428624000000 | 287.58048 |
1428883200000 | 286.67482 |
1428969600000 | 288.76411 |
1429056000000 | 289.06512 |
1429142400000 | 291.24892 |
1429228800000 | 289.5206 |
1429488000000 | 289.66688 |
1429574400000 | 289.25316 |
1429660800000 | 288.47789 |
1429747200000 | 290.5562 |
1429833600000 | 293.48741 |
1430092800000 | 295.69633 |
1430179200000 | 296.80413 |
1430265600000 | 296.06183 |
1430352000000 | 293.66856 |
1430697600000 | 294.17076 |
1430784000000 | 293.39624 |
1430870400000 | 293.74391 |
1430956800000 | 290.53229 |
1431043200000 | 292.91529 |
1431302400000 | 292.65127 |
1431388800000 | 293.35916 |
1431475200000 | 296.10559 |
1431561600000 | 296.58885 |
1431648000000 | 296.93209 |
1431907200000 | 294.7603 |
1431993600000 | 291.87348 |
1432080000000 | 291.88028 |
1432166400000 | 293.56482 |
1432252800000 | 292.37696 |
1432512000000 | 292.0792 |
1432598400000 | 288.96707 |
1432684800000 | 289.103 |
1432771200000 | 287.96345 |
1432857600000 | 287.49906 |
1433116800000 | 285.48235 |
1433203200000 | 288.05379 |
1433289600000 | 289.56964 |
1433376000000 | 285.82736 |
1433462400000 | 282.33733 |
1433721600000 | 281.63012 |
1433808000000 | 282.60826 |
1433894400000 | 285.62985 |
1433980800000 | 285.70076 |
1434067200000 | 285.08302 |
1434326400000 | 283.67593 |
1434412800000 | 283.96297 |
1434499200000 | 283.4647 |
1434585600000 | 286.43863 |
1434672000000 | 285.46129 |
1434931200000 | 289.56481 |
1435017600000 | 288.86086 |
1435104000000 | 288.09727 |
1435190400000 | 287.62001 |
1435276800000 | 286.27819 |
1435536000000 | 281.7606 |
1435622400000 | 280.4457 |
1435708800000 | 281.31024 |
1435795200000 | 281.72878 |
1435881600000 | 280.09883 |
1436140800000 | 277.61417 |
1436227200000 | 275.1572 |
1436313600000 | 275.10581 |
1436400000000 | 276.48917 |
1436486400000 | 280.11002 |
1436745600000 | 280.3057 |
1436832000000 | 282.09466 |
1436918400000 | 282.29794 |
1437004800000 | 283.52046 |
1437091200000 | 282.14675 |
1437350400000 | 282.06734 |
1437436800000 | 282.21602 |
1437523200000 | 279.78845 |
1437609600000 | 279.43853 |
1437696000000 | 277.6213 |
1437955200000 | 277.08788 |
1438041600000 | 277.97786 |
1438128000000 | 280.47783 |
1438214400000 | 279.80323 |
1438300800000 | 281.56338 |
1438560000000 | 280.31889 |
1438646400000 | 280.78905 |
1438732800000 | 280.45842 |
1438819200000 | 279.9128 |
1438905600000 | 278.78004 |
1439164800000 | 280.90947 |
1439251200000 | 277.65101 |
1439337600000 | 276.58762 |
1439424000000 | 276.5116 |
1439510400000 | 275.74379 |
1439769600000 | 275.714 |
1439856000000 | 274.7679 |
1439942400000 | 273.27194 |
1440028800000 | 271.33376 |
1440115200000 | 267.76969 |
1440374400000 | 258.71121 |
1440460800000 | 262.27789 |
1440547200000 | 261.82227 |
1440633600000 | 264.16989 |
1440720000000 | 264.97828 |
1440979200000 | 263.81607 |
1441065600000 | 261.1014 |
1441152000000 | 261.01829 |
1441238400000 | 261.92859 |
1441324800000 | 259.61491 |
1441584000000 | 259.97652 |
1441670400000 | 262.28649 |
1441756800000 | 263.64098 |
1441843200000 | 262.3521 |
1441929600000 | 261.51507 |
1442188800000 | 261.4464 |
1442275200000 | 261.05089 |
1442361600000 | 263.86938 |
1442448000000 | 264.03734 |
1442534400000 | 263.58252 |
1442793600000 | 261.76928 |
1442880000000 | 258.6934 |
1442966400000 | 257.82644 |
1443052800000 | 256.79187 |
1443139200000 | 257.91524 |
1443398400000 | 255.7056 |
1443484800000 | 254.8819 |
1443571200000 | 257.2804 |
1443657600000 | 258.2086 |
1443744000000 | 259.4169 |
1444003200000 | 263.0109 |
1444089600000 | 264.6669 |
1444176000000 | 266.9744 |
1444262400000 | 268.0353 |
1444348800000 | 268.036 |
1444608000000 | 269.5811 |
1444694400000 | 267.6609 |
1444780800000 | 267.2396 |
1444867200000 | 267.9357 |
1444953600000 | 268.1549 |
1445212800000 | 267.1973 |
1445299200000 | 266.9587 |
1445385600000 | 266.1447 |
1445472000000 | 267.2568 |
1445558400000 | 267.6244 |
1445817600000 | 267.2299 |
1445904000000 | 264.9825 |
1445990400000 | 265.7302 |
1446076800000 | 263.3723 |
1446163200000 | 263.8303 |
1446422400000 | 264.3951 |
1446508800000 | 265.1922 |
1446595200000 | 265.0471 |
1446681600000 | 263.5482 |
1446768000000 | 261.5552 |
1447027200000 | 259.7642 |
1447113600000 | 258.8034 |
1447200000000 | 259.2465 |
1447286400000 | 256.8383 |
1447372800000 | 255.347 |
1447632000000 | 255.801 |
1447718400000 | 257.8599 |
1447804800000 | 258.723 |
1447891200000 | 261.0119 |
1447977600000 | 260.7957 |
1448236800000 | 259.8863 |
1448323200000 | 259.0821 |
1448409600000 | 259.5979 |
1448496000000 | 261.0437 |
1448582400000 | 259.7038 |
1448841600000 | 259.2343 |
1448928000000 | 259.9023 |
1449014400000 | 259.0041 |
1449100800000 | 257.9665 |
1449187200000 | 257.498 |
1449446400000 | 255.2602 |
1449532800000 | 252.1873 |
1449619200000 | 253.427 |
1449705600000 | 252.8847 |
1449792000000 | 250.3806 |
1450051200000 | 248.0179 |
1450137600000 | 249.1609 |
1450224000000 | 251.2485 |
1450310400000 | 249.9947 |
1450396800000 | 249.179 |
1450656000000 | 249.2447 |
1450742400000 | 250.2214 |
1450828800000 | 253.4349 |
1450915200000 | 254.9152 |
1451260800000 | 254.2641 |
1451347200000 | 255.1146 |
1451433600000 | 254.7072 |
1451520000000 | 253.4716 |
1451865600000 | 249.9989 |
1451952000000 | 249.1093 |
1452038400000 | 246.8843 |
1452124800000 | 244.496 |
1452211200000 | 243.6934 |
1452470400000 | 242.8854 |
1452556800000 | 242.5564 |
1452643200000 | 243.2846 |
1452729600000 | 242.0316 |
1452816000000 | 239.3178 |
1453075200000 | 237.3685 |
1453161600000 | 238.8927 |
1453248000000 | 234.4594 |
1453334400000 | 237.2552 |
1453420800000 | 241.2345 |
1453680000000 | 240.4623 |
1453766400000 | 241.9982 |
1453852800000 | 241.8989 |
1453939200000 | 242.2521 |
1454025600000 | 243.3801 |
1454284800000 | 243.5862 |
1454371200000 | 241.0906 |
1454457600000 | 241.2163 |
1454544000000 | 244.4399 |
1454630400000 | 243.881 |
1454889600000 | 241.5185 |
1454976000000 | 239.5092 |
1455062400000 | 238.5509 |
1455148800000 | 236.5616 |
1455235200000 | 238.458 |
1455494400000 | 240.3374 |
1455580800000 | 240.5983 |
1455667200000 | 242.6699 |
1455753600000 | 243.2361 |
1455840000000 | 241.9803 |
1456099200000 | 243.9294 |
1456185600000 | 242.0984 |
1456272000000 | 239.9324 |
1456358400000 | 241.502 |
1456444800000 | 241.996 |
1456704000000 | 242.3165 |
1456790400000 | 244.0422 |
1456876800000 | 245.3831 |
1456963200000 | 247.4772 |
1457049600000 | 249.1605 |
1457308800000 | 249.6699 |
1457395200000 | 248.7663 |
1457481600000 | 248.9944 |
1457568000000 | 248.6035 |
1457654400000 | 250.9487 |
1457913600000 | 251.1138 |
1458000000000 | 249.2948 |
1458086400000 | 249.3497 |
1458172800000 | 252.6123 |
1458259200000 | 253.2592 |
1458518400000 | 252.7071 |
1458604800000 | 252.0724 |
1458691200000 | 250.5454 |
1458777600000 | 248.9288 |
1459209600000 | 249.3067 |
1459296000000 | 252.0119 |
1459382400000 | 251.8873 |
1459468800000 | 249.5782 |
1459728000000 | 249.8006 |
1459814400000 | 247.1763 |
1459900800000 | 247.6898 |
1459987200000 | 246.8953 |
1460073600000 | 248.3124 |
1460332800000 | 249.3681 |
1460419200000 | 250.0284 |
1460505600000 | 252.3916 |
1460592000000 | 252.5762 |
1460678400000 | 252.5668 |
1460937600000 | 253.0667 |
1461024000000 | 255.0808 |
1461110400000 | 255.6286 |
1461196800000 | 255.0896 |
1461283200000 | 254.6655 |
1461542400000 | 253.8243 |
1461628800000 | 254.7565 |
1461715200000 | 254.82 |
1461801600000 | 255.9232 |
1461888000000 | 255.4029 |
1462147200000 | 255.4758 |
1462233600000 | 253.1677 |
1462320000000 | 251.1088 |
1462406400000 | 250.3378 |
1462492800000 | 250.1231 |
1462752000000 | 249.7487 |
1462838400000 | 250.8197 |
1462924800000 | 250.5216 |
1463011200000 | 250.3774 |
1463097600000 | 249.0431 |
1463356800000 | 249.7136 |
1463443200000 | 250.6084 |
1463529600000 | 250.2659 |
1463616000000 | 248.266 |
1463702400000 | 249.6639 |
1463961600000 | 249.0123 |
1464048000000 | 250.6146 |
1464134400000 | 252.8018 |
1464220800000 | 253.7234 |
1464307200000 | 253.4762 |
1464566400000 | 253.6353 |
1464652800000 | 252.8978 |
1464739200000 | 251.3905 |
1464825600000 | 251.3872 |
1464912000000 | 252.4738 |
1465171200000 | 254.0701 |
1465257600000 | 256.0976 |
1465344000000 | 256.2061 |
1465430400000 | 253.8537 |
1465516800000 | 250.2485 |
1465776000000 | 248.1642 |
1465862400000 | 244.9421 |
1465948800000 | 246.0699 |
1466035200000 | 244.2301 |
1466121600000 | 247.2801 |
1466380800000 | 252.1716 |
1466467200000 | 252.2073 |
1466553600000 | 252.544 |
1466640000000 | 254.5037 |
1466726400000 | 245.5868 |
1466985600000 | 241.0243 |
1467072000000 | 243.8748 |
1467158400000 | 245.7344 |
1467244800000 | 246.5096 |
1467331200000 | 246.9581 |
1467590400000 | 246.6261 |
1467676800000 | 245.2718 |
1467763200000 | 244.5005 |
1467849600000 | 244.9904 |
1467936000000 | 246.0792 |
1468195200000 | 247.0604 |
1468281600000 | 248.2269 |
1468368000000 | 248.3419 |
1468454400000 | 248.8919 |
1468540800000 | 248.5669 |
1468800000000 | 248.943 |
1468886400000 | 248.3339 |
1468972800000 | 248.8124 |
1469059200000 | 248.9043 |
1469145600000 | 248.6644 |
1469404800000 | 249.1471 |
1469491200000 | 249.4571 |
1469577600000 | 249.8199 |
1469664000000 | 249.735 |
1469750400000 | 250.9176 |
1470009600000 | 250.347 |
1470096000000 | 248.9693 |
1470182400000 | 249.0728 |
1470268800000 | 249.5244 |
1470355200000 | 250.4432 |
1470614400000 | 251.1402 |
1470700800000 | 251.5537 |
1470787200000 | 251.7722 |
1470873600000 | 252.8176 |
1470960000000 | 253.0778 |
1471219200000 | 253.3872 |
1471305600000 | 253.0814 |
1471392000000 | 252.4572 |
1471478400000 | 253.5726 |
1471564800000 | 252.878 |
1471824000000 | 252.8981 |
1471910400000 | 254.52 |
1471996800000 | 254.14 |
1472083200000 | 253.8234 |
1472169600000 | 254.169 |
1472428800000 | 253.0362 |
1472515200000 | 252.8934 |
1472601600000 | 252.6048 |
1472688000000 | 252.9852 |
1472774400000 | 254.2727 |
1473033600000 | 254.4493 |
1473120000000 | 255.1852 |
1473206400000 | 255.7375 |
1473292800000 | 255.7706 |
1473379200000 | 253.6233 |
1473638400000 | 252.2254 |
1473724800000 | 250.4765 |
1473811200000 | 250.5234 |
1473897600000 | 251.2151 |
1473984000000 | 251.217 |
1474243200000 | 251.293 |
1474329600000 | 250.6826 |
1474416000000 | 251.5083 |
1474502400000 | 254.1371 |
1474588800000 | 253.363 |
1474848000000 | 252.4543 |
1474934400000 | 251.7693 |
1475020800000 | 252.5853 |
1475107200000 | 253.4159 |
1475193600000 | 253.4177 |
1475452800000 | 253.0334 |
1475539200000 | 253.0306 |
1475625600000 | 253.4187 |
1475712000000 | 252.628 |
1475798400000 | 251.9559 |
1476057600000 | 252.7418 |
1476144000000 | 250.9577 |
1476230400000 | 250.8008 |
1476316800000 | 249.4598 |
1476403200000 | 250.872 |
1476662400000 | 250.0012 |
1476748800000 | 252.0999 |
1476835200000 | 252.543 |
1476921600000 | 252.1499 |
1477008000000 | 251.5633 |
1477267200000 | 252.0052 |
1477353600000 | 251.9388 |
1477440000000 | 252.8546 |
1477526400000 | 252.5778 |
1477612800000 | 252.8997 |
1477872000000 | 252.728 |
1477958400000 | 251.844 |
1478044800000 | 250.3398 |
1478131200000 | 250.3698 |
1478217600000 | 249.0323 |
1478476800000 | 251.3241 |
1478563200000 | 252.0218 |
1478649600000 | 251.8276 |
1478736000000 | 251.1071 |
1478822400000 | 250.89 |
1479081600000 | 249.6772 |
1479168000000 | 250.1155 |
1479254400000 | 248.8659 |
1479340800000 | 250.2944 |
1479427200000 | 248.1032 |
1479686400000 | 249.4548 |
1479772800000 | 250.9762 |
1479859200000 | 250.2668 |
1479945600000 | 250.913 |
1480032000000 | 251.7413 |
1480291200000 | 250.1921 |
1480377600000 | 251.2795 |
1480464000000 | 251.5076 |
1480550400000 | 251.6708 |
1480636800000 | 251.796 |
1480896000000 | 253.2185 |
1480982400000 | 256.0306 |
1481068800000 | 259.8313 |
1481155200000 | 260.1521 |
1481241600000 | 259.9948 |
1481500800000 | 261.2046 |
1481587200000 | 263.1145 |
1481673600000 | 262.3053 |
1481760000000 | 259.009 |
1481846400000 | 258.1443 |
1482105600000 | 258.8297 |
1482192000000 | 259.0298 |
1482278400000 | 259.3386 |
1482364800000 | 258.9396 |
1482451200000 | 259.6184 |
1482796800000 | 259.8651 |
1482883200000 | 258.7315 |
1482969600000 | 260.5957 |
1483056000000 | 261.2101 |
1483315200000 | 262.1257 |
1483401600000 | 261.1103 |
1483488000000 | 263.041 |
1483574400000 | 265.5756 |
1483660800000 | 265.0702 |
1483920000000 | 263.8286 |
1484006400000 | 263.7884 |
1484092800000 | 261.8623 |
1484179200000 | 265.1666 |
1484265600000 | 265.6861 |
1484524800000 | 264.1567 |
1484611200000 | 266.0387 |
1484697600000 | 265.9575 |
1484784000000 | 263.9864 |
1484870400000 | 264.3504 |
1485129600000 | 264.6382 |
1485216000000 | 265.5371 |
1485302400000 | 266.4694 |
1485388800000 | 265.1064 |
1485475200000 | 265.4807 |
1485734400000 | 263.284 |
1485820800000 | 264.1459 |
1485907200000 | 263.8134 |
1485993600000 | 265.1161 |
1486080000000 | 266.2919 |
1486339200000 | 263.8123 |
1486425600000 | 263.0735 |
1486512000000 | 264.9667 |
1486598400000 | 266.1155 |
1486684800000 | 266.1839 |
1486944000000 | 267.057 |
1487030400000 | 266.2626 |
1487116800000 | 267.57 |
1487203200000 | 268.7747 |
1487289600000 | 267.4469 |
1487548800000 | 267.5662 |
1487635200000 | 267.1684 |
1487721600000 | 266.6481 |
1487808000000 | 267.6643 |
1487894400000 | 266.2792 |
1488153600000 | 266.5632 |
1488240000000 | 266.6643 |
1488326400000 | 266.9946 |
1488412800000 | 267.3039 |
1488499200000 | 268.037 |
1488758400000 | 267.69 |
1488844800000 | 266.4757 |
1488931200000 | 265.9292 |
1489017600000 | 266.6943 |
1489104000000 | 268.8687 |
1489363200000 | 269.658 |
1489449600000 | 267.6427 |
1489536000000 | 269.0658 |
1489622400000 | 274.1166 |
1489708800000 | 275.0573 |
1489968000000 | 274.1458 |
1490054400000 | 274.6536 |
1490140800000 | 274.0086 |
1490227200000 | 275.2859 |
1490313600000 | 275.3568 |
1490572800000 | 276.8849 |
1490659200000 | 277.9691 |
1490745600000 | 276.9959 |
1490832000000 | 278.2482 |
1490918400000 | 278.3316 |
1491177600000 | 275.8471 |
1491264000000 | 275.3886 |
1491350400000 | 275.4455 |
1491436800000 | 276.3005 |
1491523200000 | 275.7588 |
1491782400000 | 275.6076 |
1491868800000 | 276.4681 |
1491955200000 | 276.4765 |
1492041600000 | 275.4648 |
1492473600000 | 274.8677 |
1492560000000 | 275.5145 |
1492646400000 | 277.2672 |
1492732800000 | 275.173 |
1492992000000 | 285.9828 |
1493078400000 | 286.7349 |
1493164800000 | 285.6026 |
1493251200000 | 284.9033 |
1493337600000 | 285.1218 |
1493596800000 | 285.4566 |
1493683200000 | 286.488 |
1493769600000 | 286.4178 |
1493856000000 | 287.8494 |
1493942400000 | 290.8324 |
1494201600000 | 289.9796 |
1494288000000 | 289.2805 |
1494374400000 | 290.1212 |
1494460800000 | 287.7219 |
1494547200000 | 290.2202 |
1494806400000 | 292.3245 |
1494892800000 | 294.8737 |
1494979200000 | 293.1064 |
1495065600000 | 292.4033 |
1495152000000 | 295.2224 |
1495411200000 | 297.5083 |
1495497600000 | 298.0136 |
1495584000000 | 297.3867 |
1495670400000 | 299.1266 |
1495756800000 | 297.3397 |
1496016000000 | 296.89 |
1496102400000 | 297.1775 |
1496188800000 | 298.3041 |
1496275200000 | 299.1522 |
1496361600000 | 299.8736 |
1496620800000 | 299.148 |
1496707200000 | 298.6776 |
1496793600000 | 298.5019 |
1496880000000 | 297.6717 |
1496966400000 | 297.3364 |
1497225600000 | 296.4019 |
1497312000000 | 298.2192 |
1497398400000 | 299.7862 |
1497484800000 | 295.4351 |
1497571200000 | 295.4341 |
1497830400000 | 300.3596 |
1497916800000 | 296.9201 |
1498003200000 | 296.7026 |
1498089600000 | 296.912 |
1498176000000 | 297.5313 |
1498435200000 | 298.3001 |
1498521600000 | 297.3467 |
1498608000000 | 299.4763 |
1498694400000 | 299.1963 |
1498780800000 | 296.9863 |
1499040000000 | 298.8492 |
1499126400000 | 298.5787 |
1499212800000 | 297.2187 |
1499299200000 | 297.0926 |
1499385600000 | 296.6664 |
1499644800000 | 297.2144 |
1499731200000 | 296.6565 |
1499817600000 | 300.1283 |
1499904000000 | 302.0819 |
1499990400000 | 304.8727 |
1500249600000 | 306.6677 |
1500336000000 | 306.7987 |
1500422400000 | 308.5261 |
1500508800000 | 309.8336 |
1500595200000 | 307.9772 |
1500854400000 | 306.2827 |
1500940800000 | 306.975 |
1501027200000 | 308.0683 |
1501113600000 | 308.014 |
1501200000000 | 307.5607 |
1501459200000 | 308.0967 |
1501545600000 | 310.6378 |
1501632000000 | 310.6458 |
1501718400000 | 311.6663 |
1501804800000 | 309.8518 |
1502064000000 | 311.0064 |
1502150400000 | 310.1905 |
1502236800000 | 308.8886 |
1502323200000 | 307.0851 |
1502409600000 | 303.7448 |
1502668800000 | 307.7161 |
1502755200000 | 305.823 |
1502841600000 | 307.7805 |
1502928000000 | 306.4409 |
1503014400000 | 305.2755 |
1503273600000 | 306.1567 |
1503360000000 | 306.5875 |
1503446400000 | 306.586 |
1503532800000 | 306.786 |
1503619200000 | 308.0501 |
1503878400000 | 308.43 |
1503964800000 | 307.6241 |
1504051200000 | 306.6702 |
1504137600000 | 308.8854 |
1504224000000 | 310.7148 |
1504483200000 | 309.7999 |
1504569600000 | 310.6143 |
1504656000000 | 310.8844 |
1504742400000 | 312.9747 |
1504828800000 | 312.6807 |
1505088000000 | 315.5572 |
1505174400000 | 316.985 |
1505260800000 | 314.8725 |
1505347200000 | 314.4118 |
1505433600000 | 314.4085 |
1505692800000 | 316.238 |
1505779200000 | 317.3467 |
1505865600000 | 318.3716 |
1505952000000 | 314.3915 |
1506038400000 | 315.9162 |
1506297600000 | 314.229 |
1506384000000 | 311.0394 |
1506470400000 | 311.4678 |
1506556800000 | 310.9187 |
1506643200000 | 313.2173 |
1506902400000 | 311.6179 |
1506988800000 | 312.6202 |
1507075200000 | 309.9833 |
1507161600000 | 310.2138 |
1507248000000 | 308.4289 |
1507507200000 | 308.9517 |
1507593600000 | 311.1823 |
1507680000000 | 312.9352 |
1507766400000 | 313.7484 |
1507852800000 | 315.0391 |
1508112000000 | 313.3935 |
1508198400000 | 311.4932 |
1508284800000 | 312.2851 |
1508371200000 | 313.8697 |
1508457600000 | 313.6412 |
1508716800000 | 311.9073 |
1508803200000 | 310.7642 |
1508889600000 | 308.6329 |
1508976000000 | 308.1293 |
1509062400000 | 303.9257 |
1509321600000 | 305.8842 |
1509408000000 | 307.1171 |
1509494400000 | 307.5002 |
1509580800000 | 308.8353 |
1509667200000 | 306.372 |
1509926400000 | 306.3216 |
1510012800000 | 306.1712 |
1510099200000 | 308.3608 |
1510185600000 | 307.9409 |
1510272000000 | 309.2851 |
1510531200000 | 305.1635 |
1510617600000 | 304.6123 |
1510704000000 | 302.313 |
1510790400000 | 303.7213 |
1510876800000 | 301.5698 |
1511136000000 | 301.2202 |
1511222400000 | 301.7208 |
1511308800000 | 304.1039 |
1511395200000 | 304.9775 |
1511481600000 | 306.6326 |
1511740800000 | 305.3005 |
1511827200000 | 305.2825 |
1511913600000 | 308.7251 |
1512000000000 | 310.649 |
1512086400000 | 307.3745 |
1512345600000 | 310.3721 |
1512432000000 | 309.0145 |
1512518400000 | 307.24 |
1512604800000 | 307.9877 |
1512691200000 | 308.3245 |
1512950400000 | 309.2105 |
1513036800000 | 310.563 |
1513123200000 | 310.4583 |
1513209600000 | 308.719 |
1513296000000 | 308.7127 |
1513555200000 | 311.7921 |
1513641600000 | 309.6631 |
1513728000000 | 309.0587 |
1513814400000 | 308.9028 |
1513900800000 | 308.9334 |
1514332800000 | 310.9658 |
1514419200000 | 312.2188 |
1514505600000 | 313.7856 |
1514851200000 | 315.8224 |
1514937600000 | 315.5398 |
1515024000000 | 319.3927 |
1515110400000 | 321.8267 |
1515369600000 | 320.6455 |
1515456000000 | 320.4874 |
1515542400000 | 321.4629 |
1515628800000 | 322.2124 |
1515715200000 | 326.5711 |
1515974400000 | 330.6056 |
1516060800000 | 329.7077 |
1516147200000 | 328.2438 |
1516233600000 | 327.7705 |
1516320000000 | 327.0326 |
1516579200000 | 330.4165 |
1516665600000 | 332.4879 |
1516752000000 | 333.8955 |
1516838400000 | 335.2004 |
1516924800000 | 335.8824 |
1517184000000 | 332.9945 |
1517270400000 | 328.8039 |
1517356800000 | 329.9648 |
1517443200000 | 329.0725 |
1517529600000 | 322.7505 |
1517788800000 | 312.4964 |
1517875200000 | 300.5929 |
1517961600000 | 304.5751 |
1518048000000 | 300.8424 |
1518134400000 | 298.9258 |
1518393600000 | 300.7097 |
1518480000000 | 301.0911 |
1518566400000 | 302.8276 |
1518652800000 | 304.4467 |
1518739200000 | 306.057 |
1518998400000 | 305.1013 |
1519084800000 | 304.3662 |
1519171200000 | 304.0815 |
1519257600000 | 304.528 |
1519344000000 | 306.2067 |
1519603200000 | 307.0203 |
1519689600000 | 305.3657 |
1519776000000 | 302.8649 |
1519862400000 | 300.9148 |
1519948800000 | 299.6248 |
1520208000000 | 301.3427 |
1520294400000 | 303.1314 |
1520380800000 | 303.2802 |
1520467200000 | 304.1453 |
1520553600000 | 304.9631 |
1520812800000 | 306.1504 |
1520899200000 | 305.603 |
1520985600000 | 304.5093 |
1521072000000 | 303.9768 |
1521158400000 | 304.12 |
1521417600000 | 303.8147 |
1521504000000 | 302.0346 |
1521590400000 | 301.5764 |
1521676800000 | 298.3835 |
1521763200000 | 297.0851 |
1522022400000 | 297.2774 |
1522108800000 | 298.8986 |
1522195200000 | 300.9966 |
1522281600000 | 300.6012 |
1522713600000 | 298.1284 |
1522800000000 | 299.4479 |
1522886400000 | 301.4239 |
1522972800000 | 301.5754 |
1523232000000 | 302.865 |
1523318400000 | 304.6106 |
1523404800000 | 304.2056 |
1523491200000 | 303.5268 |
1523577600000 | 304.2941 |
1523836800000 | 304.9559 |
1523923200000 | 306.9934 |
1524009600000 | 308.0813 |
1524096000000 | 307.51 |
1524182400000 | 306.3458 |
1524441600000 | 306.0578 |
1524528000000 | 306.9501 |
1524614400000 | 305.8213 |
1524700800000 | 307.8461 |
1524787200000 | 309.1253 |
1525046400000 | 309.0786 |
1525132800000 | 306.8637 |
1525219200000 | 307.7061 |
1525305600000 | 306.1254 |
1525392000000 | 307.2152 |
1525651200000 | 308.6028 |
1525737600000 | 307.1835 |
1525824000000 | 309.452 |
1525910400000 | 308.7701 |
1525996800000 | 311.0619 |
1526256000000 | 311.4056 |
1526342400000 | 306.8712 |
1526428800000 | 304.7685 |
1526515200000 | 306.6617 |
1526601600000 | 305.7966 |
1526860800000 | 306.5853 |
1526947200000 | 307.784 |
1527033600000 | 305.1204 |
1527120000000 | 304.4045 |
1527206400000 | 302.1775 |
1527465600000 | 300.4663 |
1527552000000 | 294.8799 |
1527638400000 | 297.9758 |
1527724800000 | 296.4875 |
1527811200000 | 297.8101 |
1528070400000 | 300.7623 |
1528156800000 | 298.2011 |
1528243200000 | 300.3801 |
1528329600000 | 300.7663 |
1528416000000 | 298.7413 |
1528675200000 | 301.4008 |
1528761600000 | 302.2778 |
1528848000000 | 300.5179 |
1528934400000 | 301.507 |
1529020800000 | 298.8347 |
1529280000000 | 297.1604 |
1529366400000 | 295.8433 |
1529452800000 | 297.385 |
1529539200000 | 295.6983 |
1529625600000 | 299.1039 |
1529884800000 | 297.062 |
1529971200000 | 297.7436 |
1530057600000 | 297.4703 |
1530144000000 | 296.2231 |
1530230400000 | 298.3958 |
1530489600000 | 295.4848 |
1530576000000 | 299.4366 |
1530662400000 | 300.5684 |
1530748800000 | 303.4133 |
1530835200000 | 305.9658 |
1531094400000 | 306.6153 |
1531180800000 | 305.591 |
1531267200000 | 303.2482 |
1531353600000 | 303.6809 |
1531440000000 | 302.9482 |
1531699200000 | 303.2496 |
1531785600000 | 303.0342 |
1531872000000 | 301.8046 |
1531958400000 | 300.868 |
1532044800000 | 302.9696 |
1532304000000 | 302.8755 |
1532390400000 | 304.0218 |
1532476800000 | 303.111 |
1532563200000 | 303.9996 |
1532649600000 | 306.0804 |
1532908800000 | 308.0758 |
1532995200000 | 309.3913 |
1533081600000 | 305.9289 |
1533168000000 | 303.1046 |
1533254400000 | 305.0738 |
1533513600000 | 304.5421 |
1533600000000 | 306.0754 |
1533686400000 | 305.7122 |
1533772800000 | 305.2025 |
1533859200000 | 299.4249 |
1534118400000 | 298.0363 |
1534204800000 | 298.1489 |
1534291200000 | 296.1265 |
1534377600000 | 298.89 |
1534464000000 | 299.5084 |
1534723200000 | 299.766 |
1534809600000 | 301.7015 |
1534896000000 | 303.0498 |
1534982400000 | 301.645 |
1535068800000 | 301.7178 |
1535328000000 | 303.2887 |
1535414400000 | 303.7899 |
1535500800000 | 303.9257 |
1535587200000 | 301.6492 |
1535673600000 | 299.232 |
1535932800000 | 299.2426 |
1536019200000 | 296.7519 |
1536105600000 | 297.5812 |
1536192000000 | 298.1759 |
1536278400000 | 296.9729 |
1536537600000 | 299.4069 |
1536624000000 | 298.6882 |
1536710400000 | 299.7063 |
1536796800000 | 300.5886 |
1536883200000 | 301.1264 |
1537142400000 | 304.2899 |
1537228800000 | 304.484 |
1537315200000 | 304.2628 |
1537401600000 | 307.4742 |
1537488000000 | 308.4206 |
1537747200000 | 306.0643 |
1537833600000 | 305.8094 |
1537920000000 | 305.9146 |
1538006400000 | 305.161 |
1538092800000 | 301.0739 |
1538352000000 | 299.7258 |
1538438400000 | 298.2518 |
1538524800000 | 298.4187 |
1538611200000 | 297.0449 |
1538697600000 | 296.0879 |
1538956800000 | 293.7029 |
1539043200000 | 293.7275 |
1539129600000 | 294.2509 |
1539216000000 | 288.3607 |
1539302400000 | 287.166 |
1539561600000 | 288.4089 |
1539648000000 | 291.2487 |
1539734400000 | 289.8291 |
1539820800000 | 288.5095 |
1539907200000 | 288.9076 |
1540166400000 | 287.0887 |
1540252800000 | 284.4627 |
1540339200000 | 282.8738 |
1540425600000 | 282.4495 |
1540512000000 | 279.6461 |
1540771200000 | 282.5791 |
1540857600000 | 283.6622 |
1540944000000 | 284.2179 |
1541030400000 | 288.264 |
1541116800000 | 287.9268 |
1541376000000 | 289.3347 |
1541462400000 | 289.8416 |
1541548800000 | 293.014 |
1541635200000 | 294.085 |
1541721600000 | 291.6887 |
1541980800000 | 288.6818 |
1542067200000 | 290.1849 |
1542153600000 | 289.1445 |
1542240000000 | 286.8729 |
1542326400000 | 288.9885 |
1542585600000 | 289.0328 |
1542672000000 | 286.6745 |
1542758400000 | 288.108 |
1542844800000 | 287.2932 |
1542931200000 | 287.1886 |
1543190400000 | 290.3226 |
1543276800000 | 290.3645 |
1543363200000 | 289.7539 |
1543449600000 | 291.5316 |
1543536000000 | 290.3048 |
1543795200000 | 292.1564 |
1543881600000 | 290.2177 |
1543968000000 | 288.6225 |
1544054400000 | 284.4801 |
1544140800000 | 285.7493 |
1544400000000 | 281.121 |
1544486400000 | 282.6296 |
1544572800000 | 286.3111 |
1544659200000 | 286.4969 |
1544745600000 | 285.0231 |
1545004800000 | 283.8065 |
1545091200000 | 282.4754 |
1545177600000 | 284.264 |
1545264000000 | 281.9874 |
1545350400000 | 280.8142 |
1545609600000 | 279.1306 |
1545868800000 | 277.6297 |
1545955200000 | 281.3339 |
1546214400000 | 281.9253 |
1546387200000 | 280.6442 |
1546473600000 | 280.5928 |
1546560000000 | 285.3231 |
1546819200000 | 286.2814 |
1546905600000 | 287.5836 |
1546992000000 | 289.165 |
1547078400000 | 290.488 |
1547164800000 | 290.3725 |
1547424000000 | 289.8938 |
1547510400000 | 289.7848 |
1547596800000 | 291.3153 |
1547683200000 | 290.7018 |
1547769600000 | 293.7426 |
1548028800000 | 293.2201 |
1548115200000 | 292.0277 |
1548201600000 | 292.3014 |
1548288000000 | 292.995 |
1548374400000 | 294.4768 |
1548633600000 | 293.6175 |
1548720000000 | 294.0658 |
1548806400000 | 295.1424 |
1548892800000 | 295.944 |
1548979200000 | 296.1316 |
1549238400000 | 295.4959 |
1549324800000 | 298.1843 |
1549411200000 | 298.1839 |
1549497600000 | 295.3018 |
1549584000000 | 293.3405 |
1549843200000 | 293.3681 |
1549929600000 | 294.533 |
1550016000000 | 295.134 |
1550102400000 | 293.1849 |
1550188800000 | 295.1249 |
1550448000000 | 296.9392 |
1550534400000 | 297.6742 |
1550620800000 | 298.299 |
1550707200000 | 296.817 |
1550793600000 | 297.7687 |
1551052800000 | 299.2548 |
1551139200000 | 300.1968 |
1551225600000 | 300.6717 |
1551312000000 | 301.4263 |
1551398400000 | 301.3604 |
1551657600000 | 300.6093 |
1551744000000 | 299.7548 |
1551830400000 | 299.7849 |
1551916800000 | 297.3954 |
1552003200000 | 295.2673 |
1552262400000 | 297.9348 |
1552348800000 | 298.7131 |
1552435200000 | 300.7573 |
1552521600000 | 302.6293 |
1552608000000 | 304.6999 |
1552867200000 | 306.7962 |
1552953600000 | 307.9706 |
1553040000000 | 305.841 |
1553126400000 | 306.2419 |
1553212800000 | 302.2303 |
1553472000000 | 301.4852 |
1553558400000 | 301.6881 |
1553644800000 | 301.0421 |
1553731200000 | 299.1764 |
1553817600000 | 300.4845 |
1554076800000 | 302.4993 |
1554163200000 | 303.0969 |
1554249600000 | 306.4187 |
1554336000000 | 306.504 |
1554422400000 | 305.4006 |
1554681600000 | 305.4575 |
1554768000000 | 305.0009 |
1554854400000 | 305.5511 |
1554940800000 | 306.5244 |
1555027200000 | 308.6594 |
1555286400000 | 309.5469 |
1555372800000 | 309.8553 |
1555459200000 | 311.2105 |
1555545600000 | 310.5569 |
1555977600000 | 308.7699 |
1556064000000 | 306.8807 |
1556150400000 | 305.0947 |
1556236800000 | 307.3679 |
1556496000000 | 307.6456 |
1556582400000 | 308.0375 |
1556668800000 | 308.6023 |
1556755200000 | 306.1352 |
1556841600000 | 307.69 |
1557100800000 | 306.0183 |
1557187200000 | 303.3566 |
1557273600000 | 301.6148 |
1557360000000 | 298.7453 |
1557446400000 | 300.3757 |
1557705600000 | 296.7618 |
1557792000000 | 297.6111 |
1557878400000 | 297.7898 |
1557964800000 | 298.8356 |
1558051200000 | 297.2658 |
1558310400000 | 297.2832 |
1558396800000 | 299.5308 |
1558483200000 | 296.879 |
1558569600000 | 292.6928 |
1558656000000 | 295.6889 |
1558915200000 | 296.2776 |
1559001600000 | 295.0883 |
1559088000000 | 291.8269 |
1559174400000 | 292.1206 |
1559260800000 | 290.7973 |
1559520000000 | 291.7469 |
1559606400000 | 295.7584 |
1559692800000 | 297.1321 |
1559779200000 | 297.3072 |
1559865600000 | 299.8368 |
1560124800000 | 299.8077 |
1560211200000 | 300.5833 |
1560297600000 | 299.7702 |
1560384000000 | 298.1828 |
1560470400000 | 296.2174 |
1560729600000 | 294.5056 |
1560816000000 | 297.9164 |
1560902400000 | 298.6918 |
1560988800000 | 300.0311 |
1561075200000 | 300.3842 |
1561334400000 | 299.8322 |
1561420800000 | 298.6543 |
1561507200000 | 299.7259 |
1561593600000 | 301.1634 |
1561680000000 | 302.5757 |
1561939200000 | 303.9966 |
1562025600000 | 304.5077 |
1562112000000 | 306.623 |
1562198400000 | 307.5888 |
1562284800000 | 305.8403 |
1562544000000 | 303.9998 |
1562630400000 | 302.3227 |
1562716800000 | 303.125 |
1562803200000 | 303.9047 |
1562889600000 | 305.4764 |
1563148800000 | 305.7456 |
1563235200000 | 304.3346 |
1563321600000 | 302.0638 |
1563408000000 | 301.3114 |
1563494400000 | 302.2154 |
1563753600000 | 301.3724 |
1563840000000 | 303.812 |
1563926400000 | 305.3682 |
1564012800000 | 304.5532 |
1564099200000 | 303.3698 |
1564358400000 | 303.442 |
1564444800000 | 298.0226 |
1564531200000 | 297.4448 |
1564617600000 | 296.5175 |
1564704000000 | 291.8337 |
1564963200000 | 288.1897 |
1565049600000 | 286.4993 |
1565136000000 | 286.8054 |
1565222400000 | 289.1338 |
1565308800000 | 286.7786 |
1565568000000 | 285.4501 |
1565654400000 | 286.6423 |
1565740800000 | 282.0282 |
1565827200000 | 279.6595 |
1565913600000 | 283.1965 |
1566172800000 | 285.4731 |
1566259200000 | 283.1398 |
1566345600000 | 284.3129 |
1566432000000 | 285.1699 |
1566518400000 | 283.7518 |
1566777600000 | 283.8935 |
1566864000000 | 284.7405 |
1566950400000 | 284.7454 |
1567036800000 | 286.5188 |
1567123200000 | 287.6202 |
1567382400000 | 286.8634 |
1567468800000 | 286.4622 |
1567555200000 | 290.0046 |
1567641600000 | 293.8484 |
1567728000000 | 294.4481 |
1567987200000 | 296.765 |
1568073600000 | 298.9609 |
1568160000000 | 299.9814 |
1568246400000 | 300.911 |
1568332800000 | 303.8363 |
1568592000000 | 302.3857 |
1568678400000 | 301.6565 |
1568764800000 | 301.8439 |
1568851200000 | 302.9799 |
1568937600000 | 303.0418 |
1569196800000 | 300.6325 |
1569283200000 | 300.1889 |
1569369600000 | 298.6887 |
1569456000000 | 298.6558 |
1569542400000 | 300.2991 |
1569801600000 | 300.3783 |
1569888000000 | 298.5068 |
1569974400000 | 293.3082 |
1570060800000 | 292.869 |
1570147200000 | 293.722 |
1570406400000 | 295.1222 |
1570492800000 | 291.7067 |
1570579200000 | 292.3433 |
1570665600000 | 295.8961 |
1570752000000 | 302.5788 |
1571011200000 | 301.8583 |
1571097600000 | 304.5713 |
1571184000000 | 304.907 |
1571270400000 | 305.7342 |
1571356800000 | 306.1976 |
1571616000000 | 307.9443 |
1571702400000 | 308.1862 |
1571788800000 | 308.1376 |
1571875200000 | 308.451 |
1571961600000 | 308.438 |
1572220800000 | 309.1124 |
1572307200000 | 308.8069 |
1572393600000 | 307.627 |
1572480000000 | 307.7487 |
1572566400000 | 309.2124 |
1572825600000 | 311.314 |
1572912000000 | 310.8578 |
1572998400000 | 311.15 |
1573084800000 | 312.3929 |
1573171200000 | 311.1416 |
1573430400000 | 311.7672 |
1573516800000 | 312.0221 |
1573603200000 | 309.5021 |
1573689600000 | 308.3371 |
1573776000000 | 309.7465 |
1574035200000 | 309.9183 |
1574121600000 | 309.4904 |
1574208000000 | 307.2485 |
1574294400000 | 306.766 |
1574380800000 | 307.6399 |
1574640000000 | 309.0085 |
1574726400000 | 307.8226 |
1574812800000 | 308.7969 |
1574899200000 | 308.8769 |
1574985600000 | 307.9045 |
1575244800000 | 306.0573 |
1575331200000 | 303.6244 |
1575417600000 | 306.4856 |
1575504000000 | 307.8752 |
1575590400000 | 309.9109 |
1575849600000 | 310.2476 |
1575936000000 | 309.5031 |
1576022400000 | 310.5639 |
1576108800000 | 313.1259 |
1576195200000 | 317.4615 |
1576454400000 | 321.0867 |
1576540800000 | 319.7945 |
1576627200000 | 318.8214 |
1576713600000 | 319.1819 |
1576800000000 | 320.2962 |
1577059200000 | 319.9375 |
1577145600000 | 320.0963 |
1577404800000 | 322.1777 |
1577664000000 | 321.3021 |
1577750400000 | 320.9307 |
1577923200000 | 323.047 |
1578009600000 | 320.4457 |
1578268800000 | 320.2966 |
1578355200000 | 320.1798 |
1578441600000 | 320.1607 |
1578528000000 | 319.1783 |
1578614400000 | 319.2785 |
1578873600000 | 319.281 |
1578960000000 | 319.5654 |
1579046400000 | 318.9749 |
1579132800000 | 321.0828 |
1579219200000 | 321.5091 |
1579478400000 | 321.5008 |
1579564800000 | 320.9461 |
1579651200000 | 319.5629 |
1579737600000 | 317.5793 |
1579824000000 | 317.1523 |
1580083200000 | 310.7 |
1580169600000 | 313.5628 |
1580256000000 | 313.4631 |
1580342400000 | 312.4691 |
1580428800000 | 310.762 |
1580688000000 | 310.0029 |
1580774400000 | 312.467 |
1580860800000 | 314.2759 |
1580947200000 | 315.8993 |
1581033600000 | 315.0368 |
1581292800000 | 314.4688 |
1581379200000 | 316.7951 |
1581465600000 | 319.097 |
1581552000000 | 317.0835 |
1581638400000 | 317.5836 |
1581897600000 | 318.579 |
1581984000000 | 317.5764 |
1582070400000 | 318.0505 |
1582156800000 | 316.7275 |
1582243200000 | 315.7807 |
1582502400000 | 305.9254 |
1582588800000 | 299.6143 |
1582675200000 | 298.1443 |
1582761600000 | 292.7434 |
1582848000000 | 286.2011 |
1583107200000 | 289.0287 |
1583193600000 | 289.6671 |
1583280000000 | 290.7917 |
1583366400000 | 288.8655 |
1583452800000 | 285.737 |
1583712000000 | 274.5602 |
1583798400000 | 273.4642 |
1583884800000 | 270.7917 |
1583971200000 | 261.4452 |
1584057600000 | 263.7149 |
1584316800000 | 258.9875 |
1584403200000 | 260.5453 |
1584489600000 | 258.7348 |
1584576000000 | 258.7092 |
1584662400000 | 259.104 |
1584921600000 | 257.4719 |
1585008000000 | 260.7996 |
1585094400000 | 262.2251 |
1585180800000 | 263.7136 |
1585267200000 | 262.4484 |
1585526400000 | 262.6642 |
1585612800000 | 263.1137 |
1585699200000 | 261.8139 |
1585785600000 | 262.0958 |
1585872000000 | 260.786 |
1586131200000 | 262.4733 |
1586217600000 | 263.8159 |
1586304000000 | 263.7288 |
1586390400000 | 265.0462 |
1586822400000 | 264.8873 |
1586908800000 | 262.9544 |
1586995200000 | 262.5774 |
1587081600000 | 263.8681 |
1587340800000 | 263.3408 |
1587427200000 | 261.7402 |
1587513600000 | 262.5048 |
1587600000000 | 263.1467 |
1587686400000 | 262.4837 |
1587945600000 | 263.4742 |
1588032000000 | 264.468 |
1588118400000 | 266.4516 |
1588204800000 | 265.8755 |
1588291200000 | 265.1077 |
1588550400000 | 263.4577 |
1588636800000 | 264.551 |
1588723200000 | 263.4332 |
1588809600000 | 263.6656 |
1588896000000 | 264.7658 |
1589155200000 | 264.0663 |
1589241600000 | 263.9737 |
1589328000000 | 262.4436 |
1589414400000 | 261.86 |
1589500800000 | 262.0908 |
1589760000000 | 264.6399 |
1589846400000 | 264.1979 |
1589932800000 | 264.7649 |
1590019200000 | 264.0062 |
1590105600000 | 263.6848 |
1590364800000 | 264.473 |
1590451200000 | 266.9617 |
1590537600000 | 268.6975 |
1590624000000 | 269.4457 |
1590710400000 | 268.2097 |
1590969600000 | 269.5055 |
1591056000000 | 271.2873 |
1591142400000 | 273.6105 |
1591228800000 | 274.0077 |
1591315200000 | 276.2774 |
1591574400000 | 276.9636 |
1591660800000 | 275.9972 |
1591747200000 | 274.9233 |
1591833600000 | 271.1095 |
1591920000000 | 271.086 |
1592179200000 | 270.8816 |
1592265600000 | 272.5556 |
1592352000000 | 272.4121 |
1592438400000 | 272.0247 |
1592524800000 | 271.5221 |
1592784000000 | 271.4322 |
1592870400000 | 272.6964 |
1592956800000 | 270.3335 |
1593043200000 | 270.378 |
1593129600000 | 269.55 |
1593388800000 | 270.7271 |
1593475200000 | 270.8191 |
1593561600000 | 270.9461 |
1593648000000 | 272.1767 |
1593734400000 | 271.7604 |
1593993600000 | 273.0315 |
1594080000000 | 272.0013 |
1594166400000 | 271.4326 |
1594252800000 | 270.2563 |
1594339200000 | 271.3825 |
1594598400000 | 272.5215 |
1594684800000 | 272.7431 |
1594771200000 | 274.0655 |
1594857600000 | 274.3266 |
1594944000000 | 274.0468 |
1595203200000 | 273.9457 |
1595289600000 | 275.0799 |
1595376000000 | 274.6111 |
1595462400000 | 274.4509 |
1595548800000 | 273.8426 |
1595808000000 | 273.9046 |
1595894400000 | 273.8598 |
1595980800000 | 273.868 |
1596067200000 | 271.9996 |
1596153600000 | 271.176 |
1596412800000 | 271.5357 |
1596499200000 | 273.086 |
1596585600000 | 274.5914 |
1596672000000 | 274.0518 |
1596758400000 | 273.8304 |
1597017600000 | 275.349 |
1597104000000 | 277.3783 |
1597190400000 | 278.2331 |
1597276800000 | 276.7833 |
1597363200000 | 275.9765 |
1597622400000 | 275.584 |
1597708800000 | 275.3089 |
1597795200000 | 275.7265 |
1597881600000 | 274.0683 |
1597968000000 | 273.5794 |
1598227200000 | 276.0595 |
1598313600000 | 275.7892 |
1598400000000 | 276.1001 |
1598486400000 | 275.5799 |
1598572800000 | 276.7811 |
1598832000000 | 276.1904 |
1598918400000 | 275.2668 |
1599004800000 | 275.6318 |
1599091200000 | 275.3555 |
1599177600000 | 275.0387 |
1599436800000 | 276.5199 |
1599523200000 | 274.8832 |
1599609600000 | 275.8465 |
1599696000000 | 275.5859 |
1599782400000 | 274.9562 |
1600041600000 | 275.9645 |
1600128000000 | 275.8394 |
1600214400000 | 276.2763 |
1600300800000 | 275.2727 |
1600387200000 | 273.5139 |
1600646400000 | 267.6201 |
1600732800000 | 267.302 |
1600819200000 | 266.2913 |
1600905600000 | 265.3556 |
1600992000000 | 265.0809 |
1601251200000 | 268.6225 |
1601337600000 | 267.2133 |
1601424000000 | 267.6892 |
1601510400000 | 266.7038 |
1601596800000 | 267.0644 |
1601856000000 | 270.4064 |
1601942400000 | 272.2727 |
1602028800000 | 271.8884 |
1602115200000 | 273.8102 |
1602201600000 | 273.9597 |
1602460800000 | 274.3347 |
1602547200000 | 272.5468 |
1602633600000 | 272.5475 |
1602720000000 | 270.7345 |
1602806400000 | 270.9183 |
1603065600000 | 271.6436 |
1603152000000 | 272.0748 |
1603238400000 | 271.6623 |
1603324800000 | 271.663 |
1603411200000 | 273.3882 |
1603670400000 | 271.1738 |
1603756800000 | 268.8645 |
1603843200000 | 264.3767 |
1603929600000 | 263.5442 |
1604016000000 | 264.6398 |
1604275200000 | 267.349 |
1604361600000 | 270.4388 |
1604448000000 | 269.9842 |
1604534400000 | 272.0405 |
1604620800000 | 271.5439 |
1604880000000 | 280.7402 |
1604966400000 | 285.9785 |
1605052800000 | 285.1564 |
1605139200000 | 284.4011 |
1605225600000 | 285.253 |
1605484800000 | 287.9827 |
1605571200000 | 288.3393 |
1605657600000 | 288.605 |
1605744000000 | 287.9076 |
1605830400000 | 287.9726 |
1606089600000 | 288.909 |
1606176000000 | 291.9505 |
1606262400000 | 292.144 |
1606348800000 | 291.6134 |
1606435200000 | 292.0811 |
1606694400000 | 290.0174 |
1606780800000 | 291.7425 |
1606867200000 | 292.6441 |
1606953600000 | 293.4211 |
1607040000000 | 295.0351 |
1607299200000 | 294.3102 |
1607385600000 | 294.121 |
1607472000000 | 294.4304 |
1607558400000 | 294.6595 |
1607644800000 | 293.5742 |
1607904000000 | 293.8492 |
1607990400000 | 294.7846 |
1608076800000 | 294.7855 |
1608163200000 | 295.0502 |
1608249600000 | 293.9372 |
1608508800000 | 291.4126 |
1608595200000 | 291.6304 |
1608681600000 | 293.4275 |
1608768000000 | 293.788 |
1609113600000 | 294.1909 |
1609200000000 | 294.5265 |
1609286400000 | 294.8326 |
1609372800000 | 294.2288 |
1609718400000 | 294.1717 |
1609804800000 | 294.96 |
1609891200000 | 297.3558 |
1609977600000 | 298.4434 |
1610064000000 | 298.5923 |
1610323200000 | 297.1214 |
1610409600000 | 297.8075 |
1610496000000 | 298.2557 |
1610582400000 | 298.8929 |
1610668800000 | 297.4458 |
1610928000000 | 297.0827 |
1611014400000 | 297.2751 |
1611100800000 | 297.5043 |
1611187200000 | 296.7892 |
1611273600000 | 295.7608 |
1611532800000 | 294.3934 |
1611619200000 | 296.0193 |
1611705600000 | 295.2619 |
1611792000000 | 295.0696 |
1611878400000 | 293.0752 |
1612137600000 | 292.9563 |
1612224000000 | 293.6794 |
1612310400000 | 295.1123 |
1612396800000 | 295.5244 |
1612483200000 | 296.4606 |
1612742400000 | 297.5061 |
1612828800000 | 297.4649 |
1612915200000 | 298.5229 |
1613001600000 | 298.2072 |
1613088000000 | 298.8103 |
1613347200000 | 301.0136 |
1613433600000 | 300.9138 |
1613520000000 | 300.4151 |
1613606400000 | 299.1431 |
1613692800000 | 300.509 |
1613952000000 | 301.7326 |
1614038400000 | 303.601 |
1614124800000 | 304.3874 |
1614211200000 | 305.5642 |
1614297600000 | 301.3581 |
1614556800000 | 303.2061 |
1614643200000 | 303.3655 |
1614729600000 | 304.5714 |
1614816000000 | 305.0749 |
1614902400000 | 304.6107 |
1615161600000 | 306.5228 |
1615248000000 | 307.0328 |
1615334400000 | 307.9855 |
1615420800000 | 309.081 |
1615507200000 | 309.8162 |
1615766400000 | 309.3941 |
1615852800000 | 309.4494 |
1615939200000 | 309.7759 |
1616025600000 | 309.8607 |
1616112000000 | 308.2726 |
1616371200000 | 307.8227 |
1616457600000 | 307.35 |
1616544000000 | 307.3132 |
1616630400000 | 306.9024 |
1616716800000 | 308.9015 |
1616976000000 | 309.0807 |
1617062400000 | 309.3716 |
1617148800000 | 309.0821 |
1617235200000 | 309.6673 |
1617667200000 | 311.101 |
1617753600000 | 312.6818 |
1617840000000 | 312.6863 |
1617926400000 | 311.9219 |
1618185600000 | 312.1361 |
1618272000000 | 311.2917 |
1618358400000 | 312.872 |
1618444800000 | 313.1993 |
1618531200000 | 314.8451 |
1618790400000 | 316.5976 |
1618876800000 | 313.6597 |
1618963200000 | 313.66 |
1619049600000 | 313.7734 |
1619136000000 | 313.8582 |
1619395200000 | 316.1474 |
1619481600000 | 315.8689 |
1619568000000 | 316.8857 |
1619654400000 | 317.849 |
1619740800000 | 316.6111 |
1620000000000 | 318.5562 |
1620086400000 | 317.1235 |
1620172800000 | 319.6044 |
1620259200000 | 321.9119 |
1620345600000 | 324.6475 |
1620604800000 | 327.4219 |
1620691200000 | 324.0109 |
1620777600000 | 322.7369 |
1620864000000 | 322.4755 |
1620950400000 | 326.7409 |
1621209600000 | 327.7593 |
1621296000000 | 328.666 |
1621382400000 | 325.5889 |
1621468800000 | 326.7953 |
1621555200000 | 327.3124 |
1621814400000 | 328.2505 |
1621900800000 | 327.3857 |
1621987200000 | 327.2676 |
1622073600000 | 327.1572 |
1622160000000 | 327.9223 |
1622419200000 | 327.2226 |
1622505600000 | 329.5639 |
1622592000000 | 329.8411 |
1622678400000 | 328.9549 |
1622764800000 | 329.308 |
1623024000000 | 330.4178 |
1623110400000 | 330.5941 |
1623196800000 | 330.201 |
1623283200000 | 330.6658 |
1623369600000 | 329.7332 |
1623628800000 | 331.356 |
1623715200000 | 331.9384 |
1623801600000 | 331.3111 |
1623888000000 | 325.5495 |
1623974400000 | 319.0471 |
1624233600000 | 321.3252 |
1624320000000 | 321.6334 |
1624406400000 | 320.958 |
1624492800000 | 321.8793 |
1624579200000 | 323.2129 |
1624838400000 | 320.7407 |
1624924800000 | 320.3066 |
1625011200000 | 318.8168 |
1625097600000 | 320.2349 |
1625184000000 | 320.0686 |
1625443200000 | 322.7517 |
1625529600000 | 319.8275 |
1625616000000 | 319.868 |
1625702400000 | 317.472 |
1625788800000 | 320.541 |
1626048000000 | 321.9986 |
1626134400000 | 320.7302 |
1626220800000 | 320.2737 |
1626307200000 | 319.0289 |
1626393600000 | 318.3483 |
1626652800000 | 312.295 |
1626739200000 | 312.9855 |
1626825600000 | 316.2508 |
1626912000000 | 316.9562 |
1626998400000 | 317.7117 |
1627257600000 | 319.1404 |
1627344000000 | 319.6127 |
1627430400000 | 319.6039 |
1627516800000 | 321.781 |
1627603200000 | 319.4196 |
1627862400000 | 320.4019 |
1627948800000 | 321.305 |
1628035200000 | 320.7302 |
1628121600000 | 321.2884 |
1628208000000 | 321.2642 |
1628467200000 | 321.4177 |
1628553600000 | 321.6731 |
1628640000000 | 323.9538 |
1628726400000 | 324.7007 |
1628812800000 | 327.1302 |
1629072000000 | 326.3414 |
1629158400000 | 324.4154 |
1629244800000 | 325.138 |
1629331200000 | 321.3956 |
1629417600000 | 321.4702 |
1629676800000 | 324.4134 |
1629763200000 | 324.7614 |
1629849600000 | 324.0815 |
1629936000000 | 322.3256 |
1630022400000 | 324.0939 |
1630281600000 | 324.447 |
1630368000000 | 323.5946 |
1630454400000 | 325.6234 |
1630540800000 | 326.8021 |
1630627200000 | 326.3715 |
1630886400000 | 326.8795 |
1630972800000 | 325.1013 |
1631059200000 | 324.0883 |
1631145600000 | 323.3189 |
1631232000000 | 321.6656 |
1631491200000 | 324.2652 |
1631577600000 | 323.2678 |
1631664000000 | 322.1768 |
1631750400000 | 320.6388 |
1631836800000 | 317.366 |
1632096000000 | 312.6028 |
1632182400000 | 313.9991 |
1632268800000 | 317.4344 |
1632355200000 | 320.1472 |
1632441600000 | 318.7719 |
1632700800000 | 322.1012 |
1632787200000 | 319.0842 |
1632873600000 | 318.4841 |
1632960000000 | 318.3055 |
1633046400000 | 317.4548 |
1633305600000 | 319.9151 |
1633392000000 | 321.247 |
1633478400000 | 318.0952 |
1633564800000 | 320.921 |
1633651200000 | 322.8649 |
1633910400000 | 322.8909 |
1633996800000 | 322.5108 |
1634083200000 | 322.2391 |
1634169600000 | 324.997 |
1634256000000 | 326.4181 |
1634515200000 | 325.3919 |
1634601600000 | 327.6819 |
1634688000000 | 330.1126 |
1634774400000 | 328.9473 |
1634860800000 | 330.0051 |
1635120000000 | 330.0378 |
1635206400000 | 330.332 |
1635292800000 | 329.7758 |
1635379200000 | 331.4371 |
1635465600000 | 328.3728 |
1635724800000 | 331.8515 |
1635811200000 | 330.2032 |
1635897600000 | 331.0835 |
1635984000000 | 330.1257 |
1636070400000 | 331.9096 |
1636329600000 | 332.3216 |
1636416000000 | 331.1971 |
1636502400000 | 331.3863 |
1636588800000 | 330.4909 |
1636675200000 | 329.4802 |
1636934400000 | 329.8381 |
1637020800000 | 327.4282 |
1637107200000 | 326.4506 |
1637193600000 | 325.5391 |
1637280000000 | 322.132 |
1637539200000 | 323.0233 |
1637625600000 | 323.8814 |
1637712000000 | 323.7771 |
1637798400000 | 325.5412 |
1637884800000 | 316.3753 |
1638144000000 | 316.3688 |
1638230400000 | 313.1352 |
1638316800000 | 316.3131 |
1638403200000 | 314.8907 |
1638489600000 | 314.6441 |
1638748800000 | 317.6757 |
1638835200000 | 320.1761 |
1638921600000 | 320.6303 |
1639008000000 | 319.1583 |
1639094400000 | 319.5273 |
1639353600000 | 317.6571 |
1639440000000 | 317.5766 |
1639526400000 | 317.2212 |
1639612800000 | 321.4837 |
1639699200000 | 319.6301 |
1639958400000 | 316.6189 |
1640044800000 | 319.1635 |
1640131200000 | 320.9241 |
1640217600000 | 323.0218 |
1640304000000 | 323.5303 |
1640563200000 | 323.8385 |
1640649600000 | 324.9938 |
1640736000000 | 326.0935 |
1640822400000 | 325.8322 |
1640908800000 | 326.389 |
1641168000000 | 326.1173 |
1641254400000 | 330.5367 |
1641340800000 | 331.8677 |
1641427200000 | 329.4946 |
1641513600000 | 332.5157 |
1641772800000 | 332.8335 |
1641859200000 | 334.933 |
1641945600000 | 337.8424 |
1642032000000 | 339.9849 |
1642118400000 | 339.4331 |
1642377600000 | 340.015 |
1642464000000 | 339.0666 |
1642550400000 | 339.0114 |
1642636800000 | 339.1682 |
1642723200000 | 334.6118 |
1642982400000 | 328.5195 |
1643068800000 | 329.7937 |
1643155200000 | 331.8067 |
1643241600000 | 330.9282 |
1643328000000 | 330.3252 |
1643587200000 | 331.0086 |
1643673600000 | 333.3767 |
1643760000000 | 335.5102 |
1643846400000 | 336.1971 |
1643932800000 | 334.6181 |
1644192000000 | 335.7583 |
1644278400000 | 336.7291 |
1644364800000 | 338.222 |
1644451200000 | 338.4463 |
1644537600000 | 337.2416 |
1644796800000 | 331.9807 |
1644883200000 | 333.6352 |
1644969600000 | 335.5793 |
1645056000000 | 334.2738 |
1645142400000 | 332.5937 |
1645401600000 | 330.1823 |
1645488000000 | 328.9104 |
1645574400000 | 328.7517 |
1645660800000 | 316.6733 |
1645747200000 | 325.5333 |
1646006400000 | 323.6578 |
1646092800000 | 320.5717 |
1646179200000 | 321.5071 |
1646265600000 | 320.7089 |
1646352000000 | 317.3299 |
1646611200000 | 316.2232 |
1646697600000 | 316.2497 |
1646784000000 | 320.3561 |
1646870400000 | 319.823 |
1646956800000 | 319.7695 |
1647216000000 | 320.1142 |
1647302400000 | 319.9408 |
1647388800000 | 321.5931 |
1647475200000 | 323.6288 |
1647561600000 | 322.961 |
1647820800000 | 323.5179 |
1647907200000 | 323.9723 |
1647993600000 | 322.2529 |
1648080000000 | 322.2448 |
1648166400000 | 322.75 |
1648425600000 | 322.6976 |
1648512000000 | 326.3761 |
1648598400000 | 326.5894 |
1648684800000 | 324.9064 |
1648771200000 | 324.8462 |
1649030400000 | 324.4776 |
1649116800000 | 323.8109 |
1649203200000 | 322.9547 |
1649289600000 | 322.1062 |
1649376000000 | 324.2742 |
1649635200000 | 323.8495 |
1649721600000 | 323.9808 |
1649808000000 | 324.1399 |
1649894400000 | 324.4413 |
1650326400000 | 324.4085 |
1650412800000 | 326.9371 |
1650499200000 | 326.5365 |
1650585600000 | 322.0526 |
1650844800000 | 318.7532 |
1650931200000 | 316.9621 |
1651017600000 | 315.7583 |
1651104000000 | 317.6139 |
1651190400000 | 317.6524 |
1651449600000 | 315.7188 |
1651536000000 | 318.1041 |
1651622400000 | 318.4465 |
1651708800000 | 316.4831 |
1651795200000 | 316.2369 |
1652054400000 | 311.8243 |
1652140800000 | 312.3509 |
1652227200000 | 314.7499 |
1652313600000 | 311.8848 |
1652400000000 | 313.9737 |
1652659200000 | 315.348 |
1652745600000 | 319.1887 |
1652832000000 | 317.9988 |
1652918400000 | 317.5683 |
1653004800000 | 318.109 |
1653264000000 | 321.3636 |
1653350400000 | 321.4765 |
1653436800000 | 322.5061 |
1653523200000 | 323.4563 |
1653609600000 | 324.3308 |
1653868800000 | 325.6321 |
1653955200000 | 323.6826 |
1654041600000 | 322.4152 |
1654128000000 | 323.3288 |
1654214400000 | 323.2469 |
1654473600000 | 324.6037 |
1654560000000 | 324.5333 |
1654646400000 | 323.736 |
1654732800000 | 320.5192 |
1654819200000 | 314.2245 |
1655078400000 | 309.085 |
1655164800000 | 307.0285 |
1655251200000 | 308.6782 |
1655337600000 | 306.3944 |
1655424000000 | 304.9889 |
1655683200000 | 307.1644 |
1655769600000 | 307.9199 |
1655856000000 | 306.6847 |
1655942400000 | 304.8811 |
1656028800000 | 306.6678 |
1656288000000 | 307.6488 |
1656374400000 | 308.0003 |
1656460800000 | 306.3446 |
1656547200000 | 303.8735 |
1656633600000 | 304.1265 |
1656892800000 | 304.7885 |
1656979200000 | 299.8073 |
1657065600000 | 299.8743 |
1657152000000 | 302.412 |
1657238400000 | 303.3584 |
1657497600000 | 301.6745 |
1657584000000 | 301.952 |
1657670400000 | 301.2287 |
1657756800000 | 297.1243 |
1657843200000 | 299.1222 |
1658102400000 | 302.0119 |
1658188800000 | 304.5625 |
1658275200000 | 303.71 |
1658361600000 | 302.9078 |
1658448000000 | 303.4411 |
1658707200000 | 304.1071 |
1658793600000 | 302.9264 |
1658880000000 | 303.2856 |
1658966400000 | 304.8093 |
1659052800000 | 306.8497 |
1659312000000 | 307.4951 |
1659398400000 | 305.7917 |
1659484800000 | 305.3456 |
1659571200000 | 306.1791 |
1659657600000 | 306.2315 |
1659916800000 | 307.6993 |
1660003200000 | 307.7402 |
1660089600000 | 310.7256 |
1660176000000 | 311.3432 |
1660262400000 | 311.1724 |
1660521600000 | 310.4201 |
1660608000000 | 311.2611 |
1660694400000 | 309.5163 |
1660780800000 | 309.2246 |
1660867200000 | 306.5683 |
1661126400000 | 304.0844 |
1661212800000 | 303.9764 |
1661299200000 | 303.0586 |
1661385600000 | 304.0514 |
1661472000000 | 302.2611 |
1661731200000 | 301.0895 |
1661817600000 | 300.1617 |
1661904000000 | 299.1167 |
1661990400000 | 295.819 |
1662076800000 | 299.2525 |
1662336000000 | 296.7362 |
1662422400000 | 296.1037 |
1662508800000 | 296.5663 |
1662595200000 | 297.3613 |
1662681600000 | 300.9423 |
1662940800000 | 304.8318 |
1663027200000 | 301.0727 |
1663113600000 | 299.5158 |
1663200000000 | 299.098 |
1663286400000 | 298.0736 |
1663545600000 | 298.2089 |
1663632000000 | 295.7857 |
1663718400000 | 294.3759 |
1663804800000 | 292.5952 |
1663891200000 | 287.3813 |
1664150400000 | 285.0969 |
1664236800000 | 283.41 |
1664323200000 | 283.996 |
1664409600000 | 283.3224 |
1664496000000 | 284.0693 |
1664755200000 | 286.8728 |
1664841600000 | 291.1212 |
1664928000000 | 288.4895 |
1665014400000 | 286.4981 |
1665100800000 | 285.0952 |
1665360000000 | 284.1801 |
1665446400000 | 282.9649 |
1665532800000 | 282.264 |
1665619200000 | 283.9445 |
1665705600000 | 284.9264 |
1665964800000 | 287.5482 |
1666051200000 | 288.5499 |
1666137600000 | 287.7687 |
1666224000000 | 288.3178 |
1666310400000 | 287.3533 |
1666569600000 | 289.2577 |
1666656000000 | 291.3675 |
1666742400000 | 293.324 |
1666828800000 | 294.067 |
1666915200000 | 293.5766 |
1667174400000 | 293.6715 |
1667260800000 | 294.7029 |
1667347200000 | 294.3465 |
1667433600000 | 292.0294 |
1667520000000 | 297.0526 |
1667779200000 | 298.3306 |
1667865600000 | 300.3832 |
1667952000000 | 299.3955 |
1668038400000 | 304.0587 |
1668124800000 | 306.7849 |
1668384000000 | 307.074 |
1668470400000 | 307.2539 |
1668556800000 | 306.632 |
1668643200000 | 305.1554 |
1668729600000 | 306.7157 |
1668988800000 | 305.1201 |
1669075200000 | 306.8447 |
1669161600000 | 308.1211 |
1669248000000 | 309.4445 |
1669334400000 | 309.5765 |
1669593600000 | 308.0956 |
1669680000000 | 308.2687 |
1669766400000 | 308.5204 |
1669852800000 | 310.9851 |
1669939200000 | 310.2414 |
1670198400000 | 310.5169 |
1670284800000 | 309.0385 |
1670371200000 | 308.5894 |
1670457600000 | 308.2343 |
1670544000000 | 309.1092 |
1670803200000 | 308.3726 |
1670889600000 | 311.2975 |
1670976000000 | 310.8569 |
1671062400000 | 307.0322 |
1671148800000 | 305.0381 |
1671408000000 | 304.5634 |
1671494400000 | 305.0593 |
1671580800000 | 307.419 |
1671667200000 | 306.5188 |
1671753600000 | 307.5255 |
1672099200000 | 308.3386 |
1672185600000 | 307.2455 |
1672272000000 | 308.8176 |
1672358400000 | 307.5125 |
1672617600000 | 309.2679 |
1672704000000 | 309.321 |
1672790400000 | 312.8743 |
1672876800000 | 311.9517 |
1672963200000 | 314.6365 |
1673222400000 | 317.1009 |
1673308800000 | 316.5025 |
1673395200000 | 317.3176 |
1673481600000 | 319.96 |
1673568000000 | 320.2699 |
1673827200000 | 321.1609 |
1673913600000 | 320.7573 |
1674000000000 | 320.8043 |
1674086400000 | 318.4134 |
1674172800000 | 320.2716 |
1674432000000 | 321.9483 |
1674518400000 | 322.168 |
1674604800000 | 321.9707 |
1674691200000 | 322.7663 |
1674777600000 | 323.6775 |
1675036800000 | 323.329 |
1675123200000 | 322.7792 |
1675209600000 | 324.0193 |
1675296000000 | 326.2134 |
1675382400000 | 323.7772 |
1675641600000 | 320.1061 |
1675728000000 | 320.5851 |
1675814400000 | 322.0283 |
1675900800000 | 323.1383 |
1675987200000 | 321.8131 |
1676246400000 | 322.0735 |
1676332800000 | 322.7807 |
1676419200000 | 322.0727 |
1676505600000 | 323.435 |
1676592000000 | 322.6674 |
1676851200000 | 323.5595 |
1676937600000 | 321.9837 |
1677024000000 | 320.1053 |
1677110400000 | 319.4953 |
1677196800000 | 317.3503 |
1677456000000 | 319.754 |
1677542400000 | 319.5624 |
1677628800000 | 319.5586 |
1677715200000 | 319.2135 |
1677801600000 | 321.206 |
1678060800000 | 322.8067 |
1678147200000 | 318.8567 |
1678233600000 | 318.4935 |
1678320000000 | 316.9717 |
1678406400000 | 315.2185 |
1678665600000 | 312.3231 |
1678752000000 | 313.5974 |
1678838400000 | 305.0212 |
1678924800000 | 307.0705 |
1679011200000 | 305.5673 |
1679270400000 | 307.4612 |
1679356800000 | 309.4195 |
1679443200000 | 309.0873 |
1679529600000 | 309.2601 |
1679616000000 | 306.1081 |
1679875200000 | 307.775 |
1679961600000 | 308.3544 |
1680048000000 | 310.1745 |
1680134400000 | 312.8923 |
1680220800000 | 313.189 |
1680480000000 | 314.5516 |
1680566400000 | 315.1134 |
1680652800000 | 314.3075 |
1680739200000 | 315.4561 |
1681171200000 | 317.2899 |
1681257600000 | 318.5822 |
1681344000000 | 319.5224 |
1681430400000 | 319.6007 |
1681689600000 | 318.9589 |
1681776000000 | 320.2857 |
1681862400000 | 320.092 |
1681948800000 | 319.296 |
1682035200000 | 318.4049 |
1682294400000 | 319.3214 |
1682380800000 | 317.0094 |
1682467200000 | 318.4449 |
1682553600000 | 319.4006 |
1682640000000 | 321.6422 |
1682899200000 | 321.1786 |
1682985600000 | 317.544 |
1683072000000 | 318.887 |
1683158400000 | 317.2371 |
1683244800000 | 321.1223 |
1683504000000 | 321.7807 |
1683590400000 | 319.9965 |
1683676800000 | 319.966 |
1683763200000 | 318.272 |
1683849600000 | 317.7127 |
1684108800000 | 319.4422 |
1684195200000 | 317.782 |
1684281600000 | 316.9271 |
1684368000000 | 316.399 |
1684454400000 | 317.5229 |
1684713600000 | 317.8419 |
1684800000000 | 318.0655 |
1684886400000 | 314.6656 |
1684972800000 | 312.2275 |
1685059200000 | 313.1311 |
1685318400000 | 313.6398 |
1685404800000 | 312.2708 |
1685491200000 | 308.5179 |
1685577600000 | 310.8693 |
1685664000000 | 315.714 |
1685923200000 | 315.3753 |
1686009600000 | 315.8318 |
1686096000000 | 316.2285 |
1686182400000 | 316.8747 |
1686268800000 | 317.0539 |
1686528000000 | 316.342 |
1686614400000 | 317.7727 |
1686700800000 | 318.9246 |
1686787200000 | 319.8044 |
1686873600000 | 320.6303 |
1687132800000 | 319.8476 |
1687219200000 | 317.7652 |
1687305600000 | 317.788 |
1687392000000 | 315.5123 |
1687478400000 | 312.5249 |
1687737600000 | 314.2182 |
1687824000000 | 316.1853 |
1687910400000 | 315.9429 |
1687996800000 | 317.2538 |
1688083200000 | 319.2685 |
1688342400000 | 321.0299 |
1688428800000 | 321.8 |
1688515200000 | 319.37 |
1688601600000 | 314.32 |
1688688000000 | 316.39 |
1688947200000 | 316.4 |
1689033600000 | 319.05 |
1689120000000 | 324.26 |
1689206400000 | 327.65 |
1689292800000 | 326.7 |
1689552000000 | 326.21 |
1689638400000 | 327.27 |
1689724800000 | 327.5899 |
1689811200000 | 328.02 |
1689897600000 | 327.15 |
1690156800000 | 328.2 |
1690243200000 | 328.44 |
1690329600000 | 328.0299 |
1690416000000 | 328.93 |
1690502400000 | 328.62 |
1690761600000 | 328.91 |
1690848000000 | 325.55 |
1690934400000 | 321.2 |
1691020800000 | 320.74 |
1691107200000 | 323.3399 |
1691366400000 | 323.0299 |
1691452800000 | 319.99 |
1691539200000 | 321.5 |
1691625600000 | 323.73 |
1691712000000 | 321.7 |
1691971200000 | 320.16 |
1692057600000 | 318.2 |
1692144000000 | 317.01 |
1692230400000 | 316.24 |
1692316800000 | 315.13 |
1692576000000 | 315 |
1692662400000 | 315.66 |
1692748800000 | 316.36 |
1692835200000 | 315.74 |
1692921600000 | 314.08 |
1693180800000 | 316.48 |
1693267200000 | 320.14 |
1693353600000 | 322.75 |
1693440000000 | 321.3399 |
1693526400000 | 320.81 |
1693785600000 | 320.54 |
1693872000000 | 318.21 |
1693958400000 | 316.69 |
1694044800000 | 315.68 |
1694131200000 | 316.24 |
1694390400000 | 318.82 |
1694476800000 | 319.21 |
1694563200000 | 319.91 |
1694649600000 | 322.4 |
1694736000000 | 323.12 |
1694995200000 | 321.62 |
1695081600000 | 322.73 |
1695168000000 | 324.94 |
1695254400000 | 320.82 |
1695340800000 | 319.99 |
1695600000000 | 317.58 |
1695686400000 | 316.3399 |
1695772800000 | 312.62 |
1695859200000 | 314.13 |
1695945600000 | 315.45 |
1696204800000 | 311.25 |
1696291200000 | 306.96 |
1696377600000 | 306.86 |
1696464000000 | 308.62 |
1696550400000 | 310.26 |
1696809600000 | 310.99 |
1696896000000 | 314.85 |
1696982400000 | 316.33 |
1697068800000 | 314.88 |
1697155200000 | 312.94 |
1697414400000 | 314.76 |
1697500800000 | 314.81 |
1697587200000 | 312.2799 |
1697673600000 | 310.41 |
1697760000000 | 307.72 |
1698019200000 | 307.3399 |
1698105600000 | 307.89 |
1698192000000 | 307.27 |
1698278400000 | 306.72 |
1698364800000 | 306.74 |
1698624000000 | 308.11 |
1698710400000 | 308.21 |
1698796800000 | 309.19 |
1698883200000 | 314.55 |
1698969600000 | 319.13 |
1699228800000 | 318.9 |
1699315200000 | 316.5 |
1699401600000 | 315.79 |
1699488000000 | 317.31 |
1699574400000 | 315.43 |
1699833600000 | 316.64 |
1699920000000 | 321.61 |
1700006400000 | 323.57 |
1700092800000 | 322.24 |
1700179200000 | 324.29 |
1700438400000 | 325.44 |
1700524800000 | 324.87 |
1700611200000 | 323.86 |
1700697600000 | 324.97 |
1700784000000 | 326.32 |
1701043200000 | 325.83 |
1701129600000 | 326.5899 |
1701216000000 | 327.55 |
1701302400000 | 328.7799 |
1701388800000 | 329.97 |
1701648000000 | 329.62 |
1701734400000 | 329.07 |
1701820800000 | 330.56 |
1701907200000 | 330.87 |
1701993600000 | 331.68 |
1702252800000 | 331.72 |
1702339200000 | 331.35 |
1702425600000 | 332.06 |
1702512000000 | 339.43 |
1702598400000 | 338.5299 |
1702857600000 | 338.06 |
1702944000000 | 340.37 |
1703030400000 | 340.63 |
1703116800000 | 340.93 |
1703203200000 | 342.47 |
1703635200000 | 345.02 |
1703721600000 | 344.87 |
1703808000000 | 343.96 |
1704153600000 | 343.71 |
1704240000000 | 341.3399 |
1704326400000 | 343.47 |
1704412800000 | 344.8 |
1704672000000 | 344.49 |
1704758400000 | 342.65 |
1704844800000 | 341.76 |
1704931200000 | 339.7799 |
1705017600000 | 341.3399 |
1705276800000 | 340.51 |
1705363200000 | 337.26 |
1705449600000 | 333.38 |
1705536000000 | 333.3399 |
1705622400000 | 333.87 |
1705881600000 | 334.54 |
1705968000000 | 334.38 |
1706054400000 | 336.75 |
1706140800000 | 336.29 |
1706227200000 | 338.15 |
1706486400000 | 337.41 |
1706572800000 | 338.11 |
1706745600000 | 335.64 |
1706832000000 | 334.73 |
1707091200000 | 330.8 |
1707177600000 | 331.64 |
1707264000000 | 330.83 |
1707350400000 | 329.56 |
1707436800000 | 328.8 |
1707696000000 | 330.86 |
1707782400000 | 327.35 |
1707868800000 | 328.31 |
1707955200000 | 332.41 |
1708041600000 | 333.32 |
1708300800000 | 333.88 |
1708387200000 | 334.9 |
1708473600000 | 335.06 |
1708560000000 | 336.04 |
1708646400000 | 337.5 |
1708905600000 | 336.2 |
1708992000000 | 337.35 |
1709078400000 | 336.69 |
1709164800000 | 337.65 |
1709251200000 | 338.36 |
1709510400000 | 337.86 |
1709596800000 | 338.93 |
1709683200000 | 341.39 |
1709769600000 | 343.92 |
1709856000000 | 345.77 |
1710115200000 | 344.25 |
1710201600000 | 344.88 |
1710288000000 | 346.2799 |
1710374400000 | 344.1 |
1710460800000 | 344.56 |
1710720000000 | 343.71 |
1710806400000 | 343.87 |
1710892800000 | 345 |
1710979200000 | 348.16 |
1711065600000 | 347.14 |
1711324800000 | 347.88 |
1711411200000 | 348.3 |
1711497600000 | 351.07 |
1711584000000 | 351.93 |
1712016000000 | 349.2 |
1712102400000 | 351.51 |
1712188800000 | 353.9 |
1712275200000 | 349.62 |
1712534400000 | 352.37 |
1712620800000 | 352.96 |
1712707200000 | 348.32 |
1712793600000 | 345.5299 |
1712880000000 | 344.4 |
1713139200000 | 343.4 |
1713225600000 | 338.13 |
1713312000000 | 339.47 |
1713398400000 | 341.85 |
1713484800000 | 342.77 |
1713744000000 | 344.7 |
1713830400000 | 347.96 |
1713916800000 | 347.06 |
1714003200000 | 346.81 |
1714089600000 | 348.0299 |
1714348800000 | 351.08 |
1714435200000 | 347.94 |
1714521600000 | 348.0899 |
1714608000000 | 349.51 |
1714694400000 | 352.2799 |
1714953600000 | 354.85 |
1715040000000 | 357.25 |
1715126400000 | 357.23 |
1715212800000 | 359.2799 |
1715299200000 | 361.07 |
1715558400000 | 362.13 |
1715644800000 | 363.83 |
1715731200000 | 365.97 |
1715817600000 | 367.48 |
1715904000000 | 367.89 |
1716163200000 | 367.98 |
1716249600000 | 366.81 |
1716336000000 | 364.16 |
1716422400000 | 360.13 |
1716508800000 | 360.68 |
1716768000000 | 362.52 |
1716854400000 | 362.86 |
1716940800000 | 356.49 |
1717027200000 | 360.05 |
1717113600000 | 362.69 |
1717372800000 | 364.35 |
1717459200000 | 362.79 |
1717545600000 | 362.16 |
1717632000000 | 362.82 |
1717718400000 | 359.96 |
1717977600000 | 357.52 |
1718064000000 | 353.12 |
1718150400000 | 357.74 |
1718236800000 | 352.77 |
1718323200000 | 348.6 |
1718582400000 | 348.5 |
1718668800000 | 350.63 |
1718755200000 | 350.79 |
1718841600000 | 352.3399 |
1718928000000 | 350.38 |
1719187200000 | 353.13 |
1719273600000 | 351.71 |
1719360000000 | 349.7799 |
1719446400000 | 350.2 |
1719532800000 | 350.31 |
1719792000000 | 352.12 |
1719878400000 | 351.8399 |
1719964800000 | 355.42 |
1720051200000 | 357.15 |
1720137600000 | 356.89 |
1720396800000 | 356.38 |
1720483200000 | 355.01 |
1720569600000 | 357.43 |
1720656000000 | 361.2799 |
1720742400000 | 363.31 |
1721001600000 | 361.92 |
1721088000000 | 361.4 |
1721174400000 | 363.82 |
1721260800000 | 365.47 |
1721347200000 | 362.55 |
1721606400000 | 364.22 |
1721692800000 | 362.8 |
1721779200000 | 361.87 |
1721865600000 | 361.31 |
1721952000000 | 363.14 |
1722211200000 | 363.22 |
1722297600000 | 363.36 |
1722384000000 | 363.88 |
1722470400000 | 360.61 |
1722556800000 | 357.85 |
1722816000000 | 351.0899 |
1722902400000 | 351.15 |
1722988800000 | 354.63 |
1723075200000 | 354.23 |
1723161600000 | 355.49 |
1723420800000 | 355.8399 |
1723507200000 | 357.75 |
1723593600000 | 360.54 |
1723680000000 | 361.45 |
1723766400000 | 363.48 |
1724025600000 | 366.89 |
1724112000000 | 366.23 |
1724198400000 | 367.2799 |
1724284800000 | 367.54 |
1724371200000 | 371.27 |
iSTOXX Global ESG Select 50 Risk Control 10% RV | iSTOXX Global ESG Select 50 | |
---|---|---|
2017 | 22.57086003935 | 19.667855572534 |
2018 | -5.8689902344002 | -9.1465592759915 |
2019 | 6.1922890484488 | 23.603713811501 |
2020 | -4.9840709479806 | 4.8033329681646 |
2021 | 10.532306246767 | 23.064509102174 |
2022 | -5.6224452920176 | -9.4084094593124 |
2023 | 11.848168388336 | 20.757694842247 |
2024 | 10.056619025761 | 11.133354644801 |
Methodology
The index portfolio consists of an underlying index (iSTOXX Global ESG Select 50) and an overnight money market investment. A maximum exposure of 150% toward the risky asset is introduced to avoid extreme leveraged positions.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Total Return - P EUR | CH0296288944 | SXES1TP | SXES1TP INDEX | .SXES1TP |
Total Return - GR EUR | CH0296289082 | SXES1TGR | nan | .SXES1TGR |
Total Return - NR EUR | CH0296289066 | SXES1TR | nan | .SXES1TR |
Total Return - NR USD | CH0296289108 | SXES1TV | nan | .SXES1TV |
Total Return - P USD | CH0296289090 | SXES1TL | SXES1TL INDEX | .SXES1TL |
Total Return - GR USD | CH0296289116 | SXES1TGV | nan | .SXES1TGV |
Quick Facts
Weighting | Rebalancing: daily |
Calculation/distribution | Real-time for the price versions, end of day for the others |
Calculation hours | 09:00 to 22:30 CET for the real-time versions, 22:30 CET for the others |
Base value/base date | 100 as of Jul. 20, 2004 |
History | Available from Jul. 20, 2004 |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.