Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Index Description
The iSTOXX Global ESG Select 50 Risk Control 10% RV indices are designed to control the risk profile of the underlying iSTOXX Global ESG Select 50 Indices. The STOXX Risk Control indices reflect a 10% target volatility strategy. This strategy involves a shift between a risk-free money market investment and a risky portfolio. The allocations of each STOXX Risk Control Indices are determined on the basis of the realized volatility of the underlying index.
Key facts
- Provides steady returns with a much lower level of volatility than the underlying index.
- Based on very liquid instruments: money market and underlying index.
- Offers full participation in less risky, booming equity markets while at the same time protecting investors when markets become turbulent.
- Improved risk-return profiles for bull and bear markets.
- Reacts immediately to changes in the prevailing market environment due to daily observation of volatility trigger levels.
Descriptive Statistics
Index | Market Cap (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | 3.9 | 4.5 | 8.6 | 6.7 | 10.8 | N/A | N/A | 8.7 | 2.2 | 2.1 |
iSTOXX Global ESG Select 50 | 3.7 | 4.5 | 8.7 | 12.3 | 31.9 | N/A | N/A | 8.8 | 4.0 | 5.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | 9.8 | 10.2 | 10.3 | N/A | N/A | 0.5 | 0.0 | 0.1 |
iSTOXX Global ESG Select 50 | N/A | N/A | 10.0 | 12.5 | 19.4 | N/A | N/A | 0.5 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 0.5 | 1.1 | 1.4 | 3.4 | 12.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.1 | 1.1 | 1.0 | 0.8 | 0.4 | 4.5 | 0.1 | -0.1 | -0.6 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - P), all data as of July 31, 2024
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
iSTOXX Global ESG Select 50 Risk Control 10% RV | |
---|---|
1090368000000 | 100 |
1090454400000 | 98.58246 |
1090540800000 | 98.97321 |
1090800000000 | 98.47958 |
1090886400000 | 99.36953 |
1090972800000 | 99.82197 |
1091059200000 | 100.36628 |
1091145600000 | 101.2161 |
1091404800000 | 101.71124 |
1091491200000 | 102.02947 |
1091577600000 | 101.16922 |
1091664000000 | 100.66255 |
1091750400000 | 98.37371 |
1092009600000 | 97.65447 |
1092096000000 | 98.11927 |
1092182400000 | 98.36207 |
1092268800000 | 98.05444 |
1092355200000 | 97.52877 |
1092614400000 | 98.17677 |
1092700800000 | 98.2668 |
1092787200000 | 98.93762 |
1092873600000 | 99.04098 |
1092960000000 | 99.49942 |
1093219200000 | 100.73227 |
1093305600000 | 101.18928 |
1093392000000 | 101.49753 |
1093478400000 | 101.98742 |
1093564800000 | 102.77568 |
1093824000000 | 102.37791 |
1093910400000 | 101.77527 |
1093996800000 | 102.41592 |
1094083200000 | 102.7283 |
1094169600000 | 103.50899 |
1094428800000 | 103.6127 |
1094515200000 | 103.82146 |
1094601600000 | 103.37577 |
1094688000000 | 102.63152 |
1094774400000 | 102.33625 |
1095033600000 | 103.04031 |
1095120000000 | 103.09643 |
1095206400000 | 102.80765 |
1095292800000 | 103.92441 |
1095379200000 | 104.27386 |
1095638400000 | 103.78927 |
1095724800000 | 103.84586 |
1095811200000 | 103.63069 |
1095897600000 | 103.12255 |
1095984000000 | 103.42521 |
1096243200000 | 102.55963 |
1096329600000 | 103.53285 |
1096416000000 | 104.35608 |
1096502400000 | 104.04625 |
1096588800000 | 106.06614 |
1096848000000 | 107.21207 |
1096934400000 | 107.41017 |
1097020800000 | 107.40868 |
1097107200000 | 107.17134 |
1097193600000 | 106.73509 |
1097452800000 | 106.90126 |
1097539200000 | 106.75041 |
1097625600000 | 107.05095 |
1097712000000 | 106.55288 |
1097798400000 | 106.5212 |
1098057600000 | 105.454 |
1098144000000 | 106.50448 |
1098230400000 | 105.75956 |
1098316800000 | 106.31857 |
1098403200000 | 106.25935 |
1098662400000 | 104.648 |
1098748800000 | 105.23139 |
1098835200000 | 106.54196 |
1098921600000 | 107.24982 |
1099008000000 | 107.71832 |
1099267200000 | 108.64057 |
1099353600000 | 109.13364 |
1099440000000 | 109.58527 |
1099526400000 | 109.40018 |
1099612800000 | 109.52331 |
1099872000000 | 109.10107 |
1099958400000 | 109.2036 |
1100044800000 | 109.403 |
1100131200000 | 110.5353 |
1100217600000 | 110.81537 |
1100476800000 | 110.88024 |
1100563200000 | 110.30176 |
1100649600000 | 110.79182 |
1100736000000 | 110.61532 |
1100822400000 | 109.74033 |
1101081600000 | 109.61556 |
1101168000000 | 109.74611 |
1101254400000 | 109.71407 |
1101340800000 | 110.27722 |
1101427200000 | 110.31965 |
1101686400000 | 109.81842 |
1101772800000 | 109.1832 |
1101859200000 | 110.48229 |
1101945600000 | 110.96148 |
1102032000000 | 110.58405 |
1102291200000 | 110.02651 |
1102377600000 | 110.37588 |
1102464000000 | 110.01582 |
1102550400000 | 109.53071 |
1102636800000 | 110.28783 |
1102896000000 | 110.69783 |
1102982400000 | 110.77236 |
1103068800000 | 111.00264 |
1103155200000 | 111.763 |
1103241600000 | 111.40034 |
1103500800000 | 111.78034 |
1103587200000 | 111.85507 |
1103673600000 | 112.44539 |
1103760000000 | 112.12898 |
1103846400000 | 112.40704 |
1104105600000 | 112.24038 |
1104192000000 | 112.45594 |
1104278400000 | 112.09261 |
1104364800000 | 112.49567 |
1104451200000 | 113.04011 |
1104710400000 | 113.64142 |
1104796800000 | 114.47028 |
1104883200000 | 113.45956 |
1104969600000 | 113.61315 |
1105056000000 | 114.86578 |
1105315200000 | 114.76113 |
1105401600000 | 113.82845 |
1105488000000 | 112.89836 |
1105574400000 | 113.42763 |
1105660800000 | 113.9891 |
1105920000000 | 114.46623 |
1106006400000 | 114.76184 |
1106092800000 | 114.74273 |
1106179200000 | 114.36144 |
1106265600000 | 114.21653 |
1106524800000 | 113.76628 |
1106611200000 | 114.59508 |
1106697600000 | 114.8278 |
1106784000000 | 115.42289 |
1106870400000 | 114.89892 |
1107129600000 | 116.05442 |
1107216000000 | 117.06239 |
1107302400000 | 117.34423 |
1107388800000 | 117.43596 |
1107475200000 | 118.3685 |
1107734400000 | 119.71009 |
1107820800000 | 119.78641 |
1107907200000 | 119.99048 |
1107993600000 | 120.61004 |
1108080000000 | 121.51869 |
1108339200000 | 121.36365 |
1108425600000 | 121.90529 |
1108512000000 | 121.11486 |
1108598400000 | 121.12735 |
1108684800000 | 120.85141 |
1108944000000 | 119.89617 |
1109030400000 | 118.3438 |
1109116800000 | 117.35468 |
1109203200000 | 116.97078 |
1109289600000 | 119.21599 |
1109548800000 | 119.22166 |
1109635200000 | 120.0627 |
1109721600000 | 119.82398 |
1109808000000 | 119.93068 |
1109894400000 | 121.04533 |
1110153600000 | 121.36125 |
1110240000000 | 120.44743 |
1110326400000 | 119.60033 |
1110412800000 | 118.69015 |
1110499200000 | 118.50597 |
1110758400000 | 118.81871 |
1110844800000 | 119.95525 |
1110931200000 | 118.18377 |
1111017600000 | 118.62942 |
1111104000000 | 118.75186 |
1111363200000 | 118.66215 |
1111449600000 | 118.5221 |
1111536000000 | 118.35157 |
1111622400000 | 119.08652 |
1112054400000 | 119.1313 |
1112140800000 | 119.10049 |
1112227200000 | 119.16907 |
1112313600000 | 119.60533 |
1112572800000 | 119.29443 |
1112659200000 | 120.59173 |
1112745600000 | 120.87066 |
1112832000000 | 121.13733 |
1112918400000 | 121.73191 |
1113177600000 | 121.11168 |
1113264000000 | 121.47241 |
1113350400000 | 121.97872 |
1113436800000 | 121.42997 |
1113523200000 | 118.65548 |
1113782400000 | 115.5142 |
1113868800000 | 116.18803 |
1113955200000 | 115.71271 |
1114041600000 | 115.75246 |
1114128000000 | 116.3344 |
1114387200000 | 116.868 |
1114473600000 | 116.30765 |
1114560000000 | 115.63555 |
1114646400000 | 115.711 |
1114732800000 | 116.08252 |
1114992000000 | 116.64126 |
1115078400000 | 116.86706 |
1115164800000 | 117.05152 |
1115251200000 | 117.48354 |
1115337600000 | 118.12016 |
1115596800000 | 118.1041 |
1115683200000 | 116.9539 |
1115769600000 | 117.06656 |
1115856000000 | 117.79711 |
1115942400000 | 117.67072 |
1116201600000 | 117.39537 |
1116288000000 | 117.31639 |
1116374400000 | 119.14917 |
1116460800000 | 120.14752 |
1116547200000 | 120.54409 |
1116806400000 | 120.80895 |
1116892800000 | 120.47097 |
1116979200000 | 119.77951 |
1117065600000 | 120.19565 |
1117152000000 | 120.02548 |
1117411200000 | 120.68338 |
1117497600000 | 120.44274 |
1117584000000 | 122.16327 |
1117670400000 | 121.68761 |
1117756800000 | 121.6581 |
1118016000000 | 121.37877 |
1118102400000 | 122.79557 |
1118188800000 | 122.59575 |
1118275200000 | 122.82207 |
1118361600000 | 123.4602 |
1118620800000 | 124.12724 |
1118707200000 | 124.55101 |
1118793600000 | 124.33545 |
1118880000000 | 124.96305 |
1118966400000 | 124.63585 |
1119225600000 | 124.57456 |
1119312000000 | 124.84838 |
1119398400000 | 125.57303 |
1119484800000 | 126.1675 |
1119571200000 | 124.53565 |
1119830400000 | 122.77228 |
1119916800000 | 124.65955 |
1120003200000 | 125.3343 |
1120089600000 | 125.53578 |
1120176000000 | 126.48033 |
1120435200000 | 126.56008 |
1120521600000 | 125.81192 |
1120608000000 | 125.79925 |
1120694400000 | 123.63568 |
1120780800000 | 125.38255 |
1121040000000 | 125.64368 |
1121126400000 | 125.36857 |
1121212800000 | 125.6832 |
1121299200000 | 125.94614 |
1121385600000 | 126.22654 |
1121644800000 | 126.14139 |
1121731200000 | 126.69892 |
1121817600000 | 126.47389 |
1121904000000 | 126.63534 |
1121990400000 | 126.95154 |
1122249600000 | 127.34711 |
1122336000000 | 127.98048 |
1122422400000 | 128.50974 |
1122508800000 | 128.45711 |
1122595200000 | 128.21145 |
1122854400000 | 127.92165 |
1122940800000 | 128.85317 |
1123027200000 | 127.78369 |
1123113600000 | 126.40476 |
1123200000000 | 125.59964 |
1123459200000 | 125.88501 |
1123545600000 | 126.37254 |
1123632000000 | 127.45368 |
1123718400000 | 127.39965 |
1123804800000 | 127.04142 |
1124064000000 | 127.1145 |
1124150400000 | 127.24484 |
1124236800000 | 126.72112 |
1124323200000 | 126.33908 |
1124409600000 | 127.58939 |
1124668800000 | 127.7077 |
1124755200000 | 127.01567 |
1124841600000 | 126.07935 |
1124928000000 | 125.74297 |
1125014400000 | 124.93048 |
1125273600000 | 125.31173 |
1125360000000 | 125.39359 |
1125446400000 | 126.68204 |
1125532800000 | 126.9356 |
1125619200000 | 126.54279 |
1125878400000 | 127.36536 |
1125964800000 | 128.69082 |
1126051200000 | 129.05024 |
1126137600000 | 129.07648 |
1126224000000 | 129.3278 |
1126483200000 | 129.77703 |
1126569600000 | 129.29551 |
1126656000000 | 129.80694 |
1126742400000 | 129.77425 |
1126828800000 | 130.6113 |
1127088000000 | 130.99598 |
1127174400000 | 131.67059 |
1127260800000 | 130.88138 |
1127347200000 | 130.33332 |
1127433600000 | 131.17289 |
1127692800000 | 132.63429 |
1127779200000 | 132.69399 |
1127865600000 | 132.70614 |
1127952000000 | 132.96351 |
1128038400000 | 132.8198 |
1128297600000 | 134.43736 |
1128384000000 | 133.69337 |
1128470400000 | 131.39274 |
1128556800000 | 128.51707 |
1128643200000 | 128.00271 |
1128902400000 | 128.58558 |
1128988800000 | 128.19588 |
1129075200000 | 127.48868 |
1129161600000 | 126.79103 |
1129248000000 | 126.87331 |
1129507200000 | 126.95413 |
1129593600000 | 126.54476 |
1129680000000 | 124.83508 |
1129766400000 | 124.87182 |
1129852800000 | 124.27132 |
1130112000000 | 125.58401 |
1130198400000 | 125.11458 |
1130284800000 | 125.28417 |
1130371200000 | 123.79972 |
1130457600000 | 124.3621 |
1130716800000 | 126.99457 |
1130803200000 | 126.83779 |
1130889600000 | 126.71239 |
1130976000000 | 127.91767 |
1131062400000 | 128.64692 |
1131321600000 | 128.90215 |
1131408000000 | 128.85646 |
1131494400000 | 129.20449 |
1131580800000 | 129.45598 |
1131667200000 | 130.7395 |
1131926400000 | 130.49595 |
1132012800000 | 130.24473 |
1132099200000 | 130.37481 |
1132185600000 | 130.56991 |
1132272000000 | 130.91799 |
1132531200000 | 130.93909 |
1132617600000 | 131.29662 |
1132704000000 | 131.98396 |
1132790400000 | 132.19584 |
1132876800000 | 132.51795 |
1133136000000 | 131.75729 |
1133222400000 | 132.19459 |
1133308800000 | 131.27961 |
1133395200000 | 132.31608 |
1133481600000 | 133.36487 |
1133740800000 | 132.64916 |
1133827200000 | 132.94423 |
1133913600000 | 133.16353 |
1134000000000 | 132.41061 |
1134086400000 | 132.434 |
1134345600000 | 132.3656 |
1134432000000 | 132.33851 |
1134518400000 | 132.06629 |
1134604800000 | 132.40389 |
1134691200000 | 133.07845 |
1134950400000 | 132.89621 |
1135036800000 | 133.50699 |
1135123200000 | 134.97101 |
1135209600000 | 134.42449 |
1135296000000 | 134.46367 |
1135641600000 | 134.30407 |
1135728000000 | 134.43857 |
1135814400000 | 135.06243 |
1135900800000 | 134.71991 |
1136160000000 | 134.99749 |
1136246400000 | 134.86424 |
1136332800000 | 136.1335 |
1136419200000 | 135.74351 |
1136505600000 | 136.43311 |
1136764800000 | 137.53234 |
1136851200000 | 137.16844 |
1136937600000 | 138.15986 |
1137024000000 | 137.94693 |
1137110400000 | 136.62664 |
1137369600000 | 136.84082 |
1137456000000 | 135.81595 |
1137542400000 | 134.35175 |
1137628800000 | 134.99603 |
1137715200000 | 134.31724 |
1137974400000 | 133.37596 |
1138060800000 | 132.52438 |
1138147200000 | 134.07766 |
1138233600000 | 135.38062 |
1138320000000 | 136.84829 |
1138579200000 | 136.7822 |
1138665600000 | 136.72449 |
1138752000000 | 138.64396 |
1138838400000 | 137.53913 |
1138924800000 | 137.63436 |
1139184000000 | 137.97752 |
1139270400000 | 138.27121 |
1139356800000 | 138.25682 |
1139443200000 | 139.3866 |
1139529600000 | 139.33073 |
1139788800000 | 139.70901 |
1139875200000 | 140.27178 |
1139961600000 | 140.63009 |
1140048000000 | 140.92324 |
1140134400000 | 141.24734 |
1140393600000 | 141.72746 |
1140480000000 | 142.98144 |
1140566400000 | 144.07645 |
1140652800000 | 143.56138 |
1140739200000 | 144.20811 |
1140998400000 | 145.03486 |
1141084800000 | 143.5284 |
1141171200000 | 143.58418 |
1141257600000 | 142.4723 |
1141344000000 | 142.75975 |
1141603200000 | 144.00481 |
1141689600000 | 144.01569 |
1141776000000 | 143.48961 |
1141862400000 | 144.71967 |
1141948800000 | 145.70217 |
1142208000000 | 146.96017 |
1142294400000 | 147.37478 |
1142380800000 | 147.4603 |
1142467200000 | 146.66016 |
1142553600000 | 146.03014 |
1142812800000 | 146.04766 |
1142899200000 | 146.71054 |
1142985600000 | 147.2111 |
1143072000000 | 147.65744 |
1143158400000 | 147.93475 |
1143417600000 | 146.54125 |
1143504000000 | 144.8423 |
1143590400000 | 146.38642 |
1143676800000 | 146.42905 |
1143763200000 | 145.59548 |
1144022400000 | 146.29889 |
1144108800000 | 144.40649 |
1144195200000 | 145.20848 |
1144281600000 | 146.16932 |
1144368000000 | 146.47894 |
1144627200000 | 147.02895 |
1144713600000 | 145.16795 |
1144800000000 | 144.50037 |
1144886400000 | 144.51123 |
1145318400000 | 144.019 |
1145404800000 | 145.66748 |
1145491200000 | 146.33844 |
1145577600000 | 147.08308 |
1145836800000 | 146.26919 |
1145923200000 | 145.75368 |
1146009600000 | 146.22702 |
1146096000000 | 145.46183 |
1146182400000 | 144.56624 |
1146441600000 | 144.65742 |
1146528000000 | 145.17021 |
1146614400000 | 144.98893 |
1146700800000 | 144.75983 |
1146787200000 | 146.05764 |
1147046400000 | 146.87578 |
1147132800000 | 147.3561 |
1147219200000 | 146.61229 |
1147305600000 | 144.71082 |
1147392000000 | 141.69266 |
1147651200000 | 141.02708 |
1147737600000 | 141.47764 |
1147824000000 | 138.96009 |
1147910400000 | 137.66985 |
1147996800000 | 138.01383 |
1148256000000 | 135.73708 |
1148342400000 | 136.87914 |
1148428800000 | 136.87953 |
1148515200000 | 137.76068 |
1148601600000 | 139.26548 |
1148860800000 | 139.28849 |
1148947200000 | 137.25686 |
1149033600000 | 137.697 |
1149120000000 | 138.35854 |
1149206400000 | 138.54764 |
1149465600000 | 137.93653 |
1149552000000 | 137.27659 |
1149638400000 | 137.90401 |
1149724800000 | 136.80105 |
1149811200000 | 137.98294 |
1150070400000 | 137.61722 |
1150156800000 | 135.72971 |
1150243200000 | 135.27555 |
1150329600000 | 136.39463 |
1150416000000 | 136.21368 |
1150675200000 | 136.28521 |
1150761600000 | 136.22623 |
1150848000000 | 136.30085 |
1150934400000 | 137.04405 |
1151020800000 | 136.97854 |
1151280000000 | 136.7399 |
1151366400000 | 136.12686 |
1151452800000 | 136.30085 |
1151539200000 | 138.24209 |
1151625600000 | 139.26155 |
1151884800000 | 139.77875 |
1151971200000 | 140.18568 |
1152057600000 | 139.50217 |
1152144000000 | 139.95179 |
1152230400000 | 139.70201 |
1152489600000 | 140.23359 |
1152576000000 | 139.6228 |
1152662400000 | 139.74811 |
1152748800000 | 138.25204 |
1152835200000 | 137.06704 |
1153094400000 | 137.06934 |
1153180800000 | 137.21413 |
1153267200000 | 138.66576 |
1153353600000 | 139.17758 |
1153440000000 | 138.59925 |
1153699200000 | 140.1832 |
1153785600000 | 140.44171 |
1153872000000 | 140.71418 |
1153958400000 | 141.25862 |
1154044800000 | 141.76231 |
1154304000000 | 141.34526 |
1154390400000 | 140.95875 |
1154476800000 | 141.92882 |
1154563200000 | 141.68221 |
1154649600000 | 142.32422 |
1154908800000 | 141.69765 |
1154995200000 | 141.89063 |
1155081600000 | 142.10531 |
1155168000000 | 141.7462 |
1155254400000 | 141.69434 |
1155513600000 | 142.56161 |
1155600000000 | 143.2575 |
1155686400000 | 143.51814 |
1155772800000 | 143.69184 |
1155859200000 | 143.47278 |
1156118400000 | 143.32707 |
1156204800000 | 144.28278 |
1156291200000 | 144.01928 |
1156377600000 | 144.38895 |
1156464000000 | 144.66527 |
1156723200000 | 145.23585 |
1156809600000 | 145.94685 |
1156896000000 | 146.34266 |
1156982400000 | 146.21936 |
1157068800000 | 146.59635 |
1157328000000 | 147.11004 |
1157414400000 | 147.13292 |
1157500800000 | 146.18883 |
1157587200000 | 145.48002 |
1157673600000 | 146.37606 |
1157932800000 | 145.95095 |
1158019200000 | 147.63707 |
1158105600000 | 148.17235 |
1158192000000 | 148.24898 |
1158278400000 | 148.69566 |
1158537600000 | 148.50567 |
1158624000000 | 147.8968 |
1158710400000 | 149.15824 |
1158796800000 | 149.64186 |
1158883200000 | 147.37164 |
1159142400000 | 147.95219 |
1159228800000 | 149.64682 |
1159315200000 | 150.71351 |
1159401600000 | 150.95525 |
1159488000000 | 151.20322 |
1159747200000 | 151.02187 |
1159833600000 | 151.42414 |
1159920000000 | 152.70482 |
1160006400000 | 153.78426 |
1160092800000 | 154.04536 |
1160352000000 | 153.98402 |
1160438400000 | 154.78685 |
1160524800000 | 155.25857 |
1160611200000 | 156.086 |
1160697600000 | 156.75595 |
1160956800000 | 157.22171 |
1161043200000 | 155.75201 |
1161129600000 | 157.42894 |
1161216000000 | 157.2011 |
1161302400000 | 157.75896 |
1161561600000 | 158.32234 |
1161648000000 | 159.09079 |
1161734400000 | 159.92266 |
1161820800000 | 160.33408 |
1161907200000 | 160.24612 |
1162166400000 | 160.31692 |
1162252800000 | 160.36897 |
1162339200000 | 160.55112 |
1162425600000 | 160.15128 |
1162512000000 | 160.50164 |
1162771200000 | 162.27575 |
1162857600000 | 162.4837 |
1162944000000 | 163.03535 |
1163030400000 | 162.03868 |
1163116800000 | 161.69804 |
1163376000000 | 162.49346 |
1163462400000 | 163.21037 |
1163548800000 | 164.42185 |
1163635200000 | 165.32756 |
1163721600000 | 164.36795 |
1163980800000 | 164.06383 |
1164067200000 | 164.6252 |
1164153600000 | 164.34875 |
1164240000000 | 164.51795 |
1164326400000 | 162.77343 |
1164585600000 | 159.37484 |
1164672000000 | 157.99116 |
1164758400000 | 161.39342 |
1164844800000 | 160.25178 |
1164931200000 | 159.31004 |
1165190400000 | 160.18391 |
1165276800000 | 160.81453 |
1165363200000 | 160.61971 |
1165449600000 | 161.61769 |
1165536000000 | 161.80351 |
1165795200000 | 162.77405 |
1165881600000 | 163.50628 |
1165968000000 | 164.90547 |
1166054400000 | 166.27032 |
1166140800000 | 167.32742 |
1166400000000 | 167.43136 |
1166486400000 | 166.29583 |
1166572800000 | 167.13935 |
1166659200000 | 166.77552 |
1166745600000 | 165.79621 |
1167177600000 | 167.468 |
1167264000000 | 167.64461 |
1167350400000 | 167.01114 |
1167696000000 | 168.21391 |
1167782400000 | 168.45093 |
1167868800000 | 168.00994 |
1167955200000 | 166.91491 |
1168214400000 | 166.86542 |
1168300800000 | 168.01282 |
1168387200000 | 166.84857 |
1168473600000 | 170.00227 |
1168560000000 | 170.67598 |
1168819200000 | 171.94793 |
1168905600000 | 171.59975 |
1168992000000 | 171.09425 |
1169078400000 | 171.42574 |
1169164800000 | 172.43757 |
1169424000000 | 172.28725 |
1169510400000 | 171.491 |
1169596800000 | 173.00248 |
1169683200000 | 172.30805 |
1169769600000 | 171.64364 |
1170028800000 | 171.82398 |
1170115200000 | 171.84657 |
1170201600000 | 171.58263 |
1170288000000 | 172.91565 |
1170374400000 | 173.53058 |
1170633600000 | 173.53118 |
1170720000000 | 174.51497 |
1170806400000 | 174.98963 |
1170892800000 | 174.05327 |
1170979200000 | 175.16198 |
1171238400000 | 173.8629 |
1171324800000 | 174.72027 |
1171411200000 | 175.22425 |
1171497600000 | 174.9659 |
1171584000000 | 174.77674 |
1171843200000 | 175.71957 |
1171929600000 | 174.9866 |
1172016000000 | 173.74197 |
1172102400000 | 174.50321 |
1172188800000 | 174.52649 |
1172448000000 | 175.59007 |
1172534400000 | 168.99646 |
1172620800000 | 165.84593 |
1172707200000 | 163.80477 |
1172793600000 | 163.51674 |
1173052800000 | 162.0999 |
1173139200000 | 163.19123 |
1173225600000 | 163.73661 |
1173312000000 | 165.1376 |
1173398400000 | 165.61534 |
1173657600000 | 165.19317 |
1173744000000 | 163.83011 |
1173830400000 | 161.43437 |
1173916800000 | 163.74171 |
1174003200000 | 163.81153 |
1174262400000 | 164.84132 |
1174348800000 | 165.54783 |
1174435200000 | 166.1634 |
1174521600000 | 167.12698 |
1174608000000 | 167.75837 |
1174867200000 | 167.3039 |
1174953600000 | 166.69881 |
1175040000000 | 166.25659 |
1175126400000 | 167.15798 |
1175212800000 | 167.51539 |
1175472000000 | 168.14147 |
1175558400000 | 169.37616 |
1175644800000 | 169.6391 |
1175731200000 | 169.27241 |
1176163200000 | 169.92774 |
1176249600000 | 169.69743 |
1176336000000 | 169.27115 |
1176422400000 | 170.16783 |
1176681600000 | 171.28427 |
1176768000000 | 171.42428 |
1176854400000 | 171.11375 |
1176940800000 | 170.63824 |
1177027200000 | 171.75107 |
1177286400000 | 171.32192 |
1177372800000 | 170.21315 |
1177459200000 | 170.97041 |
1177545600000 | 171.17526 |
1177632000000 | 170.37449 |
1177891200000 | 170.4178 |
1177977600000 | 170.62664 |
1178064000000 | 170.97597 |
1178150400000 | 171.33034 |
1178236800000 | 171.80236 |
1178496000000 | 172.38505 |
1178582400000 | 171.82716 |
1178668800000 | 171.64586 |
1178755200000 | 170.67627 |
1178841600000 | 170.94791 |
1179100800000 | 171.16643 |
1179187200000 | 171.06588 |
1179273600000 | 170.64911 |
1179360000000 | 170.92118 |
1179446400000 | 171.77565 |
1179705600000 | 171.8751 |
1179792000000 | 172.2771 |
1179878400000 | 173.518 |
1179964800000 | 172.33697 |
1180051200000 | 171.91587 |
1180310400000 | 172.127 |
1180396800000 | 172.38005 |
1180483200000 | 173.0808 |
1180569600000 | 173.77939 |
1180656000000 | 175.11178 |
1180915200000 | 174.63672 |
1181001600000 | 172.88352 |
1181088000000 | 170.37786 |
1181174400000 | 168.22276 |
1181260800000 | 168.44631 |
1181520000000 | 169.02198 |
1181606400000 | 168.53755 |
1181692800000 | 168.89692 |
1181779200000 | 170.42703 |
1181865600000 | 172.31096 |
1182124800000 | 171.23604 |
1182211200000 | 171.15024 |
1182297600000 | 170.87115 |
1182384000000 | 170.24448 |
1182470400000 | 169.36159 |
1182729600000 | 168.19941 |
1182816000000 | 167.53617 |
1182902400000 | 166.83412 |
1182988800000 | 168.15266 |
1183075200000 | 168.06479 |
1183334400000 | 168.2879 |
1183420800000 | 168.89118 |
1183507200000 | 169.2204 |
1183593600000 | 168.70443 |
1183680000000 | 168.65016 |
1183939200000 | 169.23881 |
1184025600000 | 166.33523 |
1184112000000 | 165.66254 |
1184198400000 | 168.06356 |
1184284800000 | 168.9539 |
1184544000000 | 169.43267 |
1184630400000 | 168.83704 |
1184716800000 | 168.18885 |
1184803200000 | 169.23369 |
1184889600000 | 168.19787 |
1185148800000 | 168.62301 |
1185235200000 | 166.29751 |
1185321600000 | 166.41498 |
1185408000000 | 162.79659 |
1185494400000 | 160.50987 |
1185753600000 | 160.08419 |
1185840000000 | 160.58434 |
1185926400000 | 159.36133 |
1186012800000 | 160.81092 |
1186099200000 | 158.73809 |
1186358400000 | 159.03615 |
1186444800000 | 160.44872 |
1186531200000 | 162.12056 |
1186617600000 | 161.14536 |
1186704000000 | 158.48419 |
1186963200000 | 159.48639 |
1187049600000 | 158.48664 |
1187136000000 | 157.90868 |
1187222400000 | 156.46133 |
1187308800000 | 157.51037 |
1187568000000 | 158.86295 |
1187654400000 | 159.1652 |
1187740800000 | 160.1133 |
1187827200000 | 160.72779 |
1187913600000 | 160.95806 |
1188172800000 | 160.99981 |
1188259200000 | 159.54682 |
1188345600000 | 160.21203 |
1188432000000 | 160.87476 |
1188518400000 | 161.92906 |
1188777600000 | 162.28244 |
1188864000000 | 163.03797 |
1188950400000 | 161.46426 |
1189036800000 | 161.52116 |
1189123200000 | 159.64544 |
1189382400000 | 159.29788 |
1189468800000 | 160.36017 |
1189555200000 | 160.62536 |
1189641600000 | 161.43423 |
1189728000000 | 161.54518 |
1189987200000 | 160.78368 |
1190073600000 | 161.78275 |
1190160000000 | 163.7263 |
1190246400000 | 162.93689 |
1190332800000 | 162.93492 |
1190592000000 | 162.82201 |
1190678400000 | 161.98534 |
1190764800000 | 162.96543 |
1190851200000 | 163.54335 |
1190937600000 | 163.31393 |
1191196800000 | 164.36923 |
1191283200000 | 164.79167 |
1191369600000 | 164.93817 |
1191456000000 | 164.69152 |
1191542400000 | 165.63571 |
1191801600000 | 165.35837 |
1191888000000 | 166.37802 |
1191974400000 | 166.12814 |
1192060800000 | 166.24006 |
1192147200000 | 166.60143 |
1192406400000 | 164.94295 |
1192492800000 | 164.07985 |
1192579200000 | 164.77912 |
1192665600000 | 164.07017 |
1192752000000 | 162.9561 |
1193011200000 | 161.54403 |
1193097600000 | 162.95643 |
1193184000000 | 162.86433 |
1193270400000 | 163.97743 |
1193356800000 | 164.92398 |
1193616000000 | 165.83036 |
1193702400000 | 165.63811 |
1193788800000 | 166.92065 |
1193875200000 | 164.82125 |
1193961600000 | 163.86759 |
1194220800000 | 163.36747 |
1194307200000 | 163.74888 |
1194393600000 | 162.54654 |
1194480000000 | 161.27281 |
1194566400000 | 158.93044 |
1194825600000 | 158.14168 |
1194912000000 | 159.21648 |
1194998400000 | 159.46271 |
1195084800000 | 158.26715 |
1195171200000 | 158.14143 |
1195430400000 | 156.44644 |
1195516800000 | 156.7636 |
1195603200000 | 154.18408 |
1195689600000 | 154.89863 |
1195776000000 | 156.47763 |
1196035200000 | 156.02419 |
1196121600000 | 156.02355 |
1196208000000 | 158.25904 |
1196294400000 | 158.38782 |
1196380800000 | 159.66376 |
1196640000000 | 159.51666 |
1196726400000 | 158.03869 |
1196812800000 | 159.40687 |
1196899200000 | 159.83819 |
1196985600000 | 160.46653 |
1197244800000 | 160.81654 |
1197331200000 | 160.11886 |
1197417600000 | 160.22312 |
1197504000000 | 158.74096 |
1197590400000 | 158.84249 |
1197849600000 | 157.31183 |
1197936000000 | 157.13322 |
1198022400000 | 156.74165 |
1198108800000 | 156.53749 |
1198195200000 | 157.37597 |
1198454400000 | 157.7653 |
1198713600000 | 157.26001 |
1198800000000 | 157.01288 |
1199059200000 | 157.25873 |
1199232000000 | 156.15643 |
1199318400000 | 155.71318 |
1199404800000 | 153.37947 |
1199664000000 | 153.22419 |
1199750400000 | 153.29143 |
1199836800000 | 152.57166 |
1199923200000 | 152.2097 |
1200009600000 | 151.52789 |
1200268800000 | 151.42902 |
1200355200000 | 149.17596 |
1200441600000 | 149.1885 |
1200528000000 | 148.81269 |
1200614400000 | 147.99891 |
1200873600000 | 144.38654 |
1200960000000 | 144.63072 |
1201046400000 | 143.61526 |
1201132800000 | 145.82092 |
1201219200000 | 146.23679 |
1201478400000 | 145.92993 |
1201564800000 | 146.49798 |
1201651200000 | 145.94076 |
1201737600000 | 146.06529 |
1201824000000 | 147.47227 |
1202083200000 | 147.80562 |
1202169600000 | 145.51764 |
1202256000000 | 145.68819 |
1202342400000 | 145.04716 |
1202428800000 | 145.01736 |
1202688000000 | 144.53126 |
1202774400000 | 145.78997 |
1202860800000 | 145.74608 |
1202947200000 | 145.73313 |
1203033600000 | 144.8626 |
1203292800000 | 145.70351 |
1203379200000 | 146.09957 |
1203465600000 | 145.5891 |
1203552000000 | 145.63068 |
1203638400000 | 144.95391 |
1203897600000 | 146.3455 |
1203984000000 | 147.36437 |
1204070400000 | 146.86614 |
1204156800000 | 145.75498 |
1204243200000 | 144.43114 |
1204502400000 | 143.06926 |
1204588800000 | 142.13727 |
1204675200000 | 143.10494 |
1204761600000 | 141.82857 |
1204848000000 | 141.0335 |
1205107200000 | 140.18437 |
1205193600000 | 141.43597 |
1205280000000 | 141.81234 |
1205366400000 | 141.05277 |
1205452800000 | 140.21971 |
1205712000000 | 137.54807 |
1205798400000 | 139.63 |
1205884800000 | 139.04856 |
1205971200000 | 139.13608 |
1206403200000 | 140.57282 |
1206489600000 | 140.10174 |
1206576000000 | 140.65124 |
1206662400000 | 140.31871 |
1206921600000 | 139.9549 |
1207008000000 | 141.81876 |
1207094400000 | 142.57293 |
1207180800000 | 142.30402 |
1207267200000 | 142.33521 |
1207526400000 | 142.72267 |
1207612800000 | 142.08962 |
1207699200000 | 141.60284 |
1207785600000 | 141.2818 |
1207872000000 | 140.55417 |
1208131200000 | 139.68771 |
1208217600000 | 139.92312 |
1208304000000 | 141.27501 |
1208390400000 | 141.26523 |
1208476800000 | 142.54053 |
1208736000000 | 141.81381 |
1208822400000 | 141.28975 |
1208908800000 | 141.69064 |
1208995200000 | 141.86049 |
1209081600000 | 142.76489 |
1209340800000 | 143.20045 |
1209427200000 | 142.61667 |
1209513600000 | 143.15961 |
1209600000000 | 143.41706 |
1209686400000 | 144.81601 |
1209945600000 | 144.56268 |
1210032000000 | 144.05894 |
1210118400000 | 144.43705 |
1210204800000 | 144.55121 |
1210291200000 | 143.85466 |
1210550400000 | 144.19442 |
1210636800000 | 144.05545 |
1210723200000 | 144.49363 |
1210809600000 | 144.81938 |
1210896000000 | 144.85039 |
1211155200000 | 144.88115 |
1211241600000 | 143.48534 |
1211328000000 | 142.17368 |
1211414400000 | 142.89011 |
1211500800000 | 141.86637 |
1211760000000 | 141.76826 |
1211846400000 | 141.54709 |
1211932800000 | 142.28187 |
1212019200000 | 142.27804 |
1212105600000 | 142.75465 |
1212364800000 | 141.83984 |
1212451200000 | 142.33317 |
1212537600000 | 141.94435 |
1212624000000 | 141.98927 |
1212710400000 | 139.80577 |
1212969600000 | 139.1289 |
1213056000000 | 138.69808 |
1213142400000 | 137.51015 |
1213228800000 | 137.50566 |
1213315200000 | 138.26735 |
1213574400000 | 138.10757 |
1213660800000 | 137.84798 |
1213747200000 | 136.5806 |
1213833600000 | 136.26857 |
1213920000000 | 134.82186 |
1214179200000 | 134.31783 |
1214265600000 | 133.99232 |
1214352000000 | 135.13856 |
1214438400000 | 133.36667 |
1214524800000 | 132.69467 |
1214784000000 | 132.72306 |
1214870400000 | 131.52048 |
1214956800000 | 131.32504 |
1215043200000 | 132.18484 |
1215129600000 | 131.8701 |
1215388800000 | 132.06265 |
1215475200000 | 131.8634 |
1215561600000 | 132.54159 |
1215648000000 | 131.8907 |
1215734400000 | 129.76156 |
1215993600000 | 129.50172 |
1216080000000 | 127.91797 |
1216166400000 | 129.39628 |
1216252800000 | 131.19936 |
1216339200000 | 132.35555 |
1216598400000 | 132.97234 |
1216684800000 | 132.62887 |
1216771200000 | 133.99338 |
1216857600000 | 133.2084 |
1216944000000 | 132.79941 |
1217203200000 | 131.75614 |
1217289600000 | 132.235 |
1217376000000 | 132.85712 |
1217462400000 | 132.73613 |
1217548800000 | 132.31017 |
1217808000000 | 132.22743 |
1217894400000 | 134.14626 |
1217980800000 | 134.93368 |
1218067200000 | 134.45607 |
1218153600000 | 135.74801 |
1218412800000 | 136.82277 |
1218499200000 | 136.58843 |
1218585600000 | 134.94777 |
1218672000000 | 135.12471 |
1218758400000 | 135.89186 |
1219017600000 | 135.64413 |
1219104000000 | 134.29743 |
1219190400000 | 134.058 |
1219276800000 | 133.3679 |
1219363200000 | 134.20354 |
1219622400000 | 133.88971 |
1219708800000 | 134.16361 |
1219795200000 | 134.21583 |
1219881600000 | 135.396 |
1219968000000 | 135.40084 |
1220227200000 | 135.63625 |
1220313600000 | 136.54837 |
1220400000000 | 136.07425 |
1220486400000 | 134.70803 |
1220572800000 | 133.592 |
1220832000000 | 135.89593 |
1220918400000 | 135.49103 |
1221004800000 | 135.4811 |
1221091200000 | 135.18311 |
1221177600000 | 135.52026 |
1221436800000 | 133.68684 |
1221523200000 | 133.21135 |
1221609600000 | 132.0083 |
1221696000000 | 132.26171 |
1221782400000 | 135.69333 |
1222041600000 | 135.02896 |
1222128000000 | 133.92997 |
1222214400000 | 133.83002 |
1222300800000 | 134.49302 |
1222387200000 | 134.12456 |
1222646400000 | 132.54436 |
1222732800000 | 133.35628 |
1222819200000 | 133.68346 |
1222905600000 | 133.2768 |
1222992000000 | 133.71374 |
1223251200000 | 131.48975 |
1223337600000 | 130.99497 |
1223424000000 | 128.97722 |
1223510400000 | 128.10387 |
1223596800000 | 126.05894 |
1223856000000 | 128.56244 |
1223942400000 | 129.50049 |
1224028800000 | 128.21998 |
1224115200000 | 127.42297 |
1224201600000 | 127.9334 |
1224460800000 | 128.76875 |
1224547200000 | 128.65086 |
1224633600000 | 127.78757 |
1224720000000 | 127.77029 |
1224806400000 | 126.63235 |
1225065600000 | 125.96437 |
1225152000000 | 126.54521 |
1225238400000 | 127.63973 |
1225324800000 | 128.15782 |
1225411200000 | 128.37153 |
1225670400000 | 128.88248 |
1225756800000 | 129.8652 |
1225843200000 | 129.56802 |
1225929600000 | 128.51494 |
1226016000000 | 128.72908 |
1226275200000 | 128.79007 |
1226361600000 | 128.10279 |
1226448000000 | 127.36136 |
1226534400000 | 127.57431 |
1226620800000 | 127.56322 |
1226880000000 | 127.00701 |
1226966400000 | 127.11621 |
1227052800000 | 126.16617 |
1227139200000 | 125.08307 |
1227225600000 | 124.98699 |
1227484800000 | 126.39741 |
1227571200000 | 126.614 |
1227657600000 | 126.81992 |
1227744000000 | 127.16406 |
1227830400000 | 127.65871 |
1228089600000 | 126.21261 |
1228176000000 | 126.61229 |
1228262400000 | 126.90756 |
1228348800000 | 126.75797 |
1228435200000 | 126.18615 |
1228694400000 | 127.61154 |
1228780800000 | 127.61071 |
1228867200000 | 127.60008 |
1228953600000 | 127.16021 |
1229040000000 | 126.54116 |
1229299200000 | 126.40432 |
1229385600000 | 126.64936 |
1229472000000 | 126.45718 |
1229558400000 | 126.601 |
1229644800000 | 126.81832 |
1229904000000 | 126.27901 |
1229990400000 | 126.03284 |
1230076800000 | 125.95989 |
1230508800000 | 126.17208 |
1230595200000 | 126.91068 |
1230681600000 | 127.32159 |
1230854400000 | 128.41204 |
1231113600000 | 129.28916 |
1231200000000 | 130.07761 |
1231286400000 | 129.38081 |
1231372800000 | 129.04842 |
1231459200000 | 129.07293 |
1231718400000 | 128.57528 |
1231804800000 | 128.00763 |
1231891200000 | 126.84869 |
1231977600000 | 126.37792 |
1232064000000 | 126.44767 |
1232323200000 | 126.22423 |
1232409600000 | 125.29569 |
1232496000000 | 125.39592 |
1232582400000 | 125.09963 |
1232668800000 | 124.84532 |
1232928000000 | 125.4949 |
1233014400000 | 125.77248 |
1233100800000 | 127.02842 |
1233187200000 | 126.5688 |
1233273600000 | 126.24527 |
1233532800000 | 125.41315 |
1233619200000 | 126.2772 |
1233705600000 | 127.32914 |
1233792000000 | 127.38442 |
1233878400000 | 128.6419 |
1234137600000 | 128.80633 |
1234224000000 | 127.64969 |
1234310400000 | 127.53344 |
1234396800000 | 127.16576 |
1234483200000 | 127.19923 |
1234742400000 | 126.90557 |
1234828800000 | 125.78928 |
1234915200000 | 125.49252 |
1235001600000 | 125.48725 |
1235088000000 | 124.32208 |
1235347200000 | 123.62535 |
1235433600000 | 123.68663 |
1235520000000 | 123.56837 |
1235606400000 | 124.41158 |
1235692800000 | 123.84014 |
1235952000000 | 122.25516 |
1236038400000 | 121.6479 |
1236124800000 | 122.7334 |
1236211200000 | 121.2346 |
1236297600000 | 120.58654 |
1236556800000 | 120.42479 |
1236643200000 | 122.20409 |
1236729600000 | 122.44547 |
1236816000000 | 122.91824 |
1236902400000 | 123.25227 |
1237161600000 | 123.96182 |
1237248000000 | 124.2134 |
1237334400000 | 124.18268 |
1237420800000 | 124.3426 |
1237507200000 | 124.44114 |
1237766400000 | 126.00671 |
1237852800000 | 125.87026 |
1237939200000 | 126.0992 |
1238025600000 | 126.45056 |
1238112000000 | 126.42362 |
1238371200000 | 124.89734 |
1238457600000 | 125.74354 |
1238544000000 | 126.43145 |
1238630400000 | 128.22072 |
1238716800000 | 128.73654 |
1238976000000 | 128.44599 |
1239062400000 | 128.04708 |
1239148800000 | 128.27579 |
1239235200000 | 129.50462 |
1239667200000 | 130.01788 |
1239753600000 | 129.93718 |
1239840000000 | 130.52083 |
1239926400000 | 131.375 |
1240185600000 | 129.93721 |
1240272000000 | 129.70299 |
1240358400000 | 130.22876 |
1240444800000 | 130.38658 |
1240531200000 | 130.93267 |
1240790400000 | 130.89758 |
1240876800000 | 130.3064 |
1240963200000 | 131.14427 |
1241049600000 | 131.94172 |
1241136000000 | 132.00022 |
1241395200000 | 133.14313 |
1241481600000 | 133.48314 |
1241568000000 | 134.17493 |
1241654400000 | 133.65151 |
1241740800000 | 134.34539 |
1242000000000 | 133.42566 |
1242086400000 | 133.00122 |
1242172800000 | 131.52874 |
1242259200000 | 131.51423 |
1242345600000 | 131.85731 |
1242604800000 | 132.82775 |
1242691200000 | 133.52163 |
1242777600000 | 133.58446 |
1242864000000 | 132.7781 |
1242950400000 | 132.53857 |
1243209600000 | 132.48694 |
1243296000000 | 132.99119 |
1243382400000 | 133.09872 |
1243468800000 | 132.75568 |
1243555200000 | 132.71041 |
1243814400000 | 134.36596 |
1243900800000 | 134.40303 |
1243987200000 | 133.49259 |
1244073600000 | 133.28508 |
1244160000000 | 133.60575 |
1244419200000 | 133.21409 |
1244505600000 | 133.49943 |
1244592000000 | 134.17987 |
1244678400000 | 134.66493 |
1244764800000 | 134.68076 |
1245024000000 | 133.45359 |
1245110400000 | 133.32115 |
1245196800000 | 132.24119 |
1245283200000 | 132.4599 |
1245369600000 | 133.08117 |
1245628800000 | 132.06875 |
1245715200000 | 131.71987 |
1245801600000 | 132.46153 |
1245888000000 | 132.7503 |
1245974400000 | 132.83897 |
1246233600000 | 133.36113 |
1246320000000 | 133.27541 |
1246406400000 | 133.69214 |
1246492800000 | 132.78614 |
1246579200000 | 132.78269 |
1246838400000 | 132.68956 |
1246924800000 | 132.14136 |
1247011200000 | 131.75429 |
1247097600000 | 131.68613 |
1247184000000 | 131.4012 |
1247443200000 | 132.20044 |
1247529600000 | 132.90275 |
1247616000000 | 134.1477 |
1247702400000 | 134.46165 |
1247788800000 | 134.60021 |
1248048000000 | 135.20759 |
1248134400000 | 135.46388 |
1248220800000 | 135.66835 |
1248307200000 | 136.50326 |
1248393600000 | 136.70435 |
1248652800000 | 136.91028 |
1248739200000 | 137.13034 |
1248825600000 | 137.50085 |
1248912000000 | 138.80053 |
1248998400000 | 138.58264 |
1249257600000 | 139.08277 |
1249344000000 | 139.27229 |
1249430400000 | 139.38902 |
1249516800000 | 139.55937 |
1249603200000 | 140.51853 |
1249862400000 | 140.5038 |
1249948800000 | 139.85172 |
1250035200000 | 140.37348 |
1250121600000 | 141.11552 |
1250208000000 | 141.00002 |
1250467200000 | 139.72647 |
1250553600000 | 140.31774 |
1250640000000 | 140.05207 |
1250726400000 | 140.75925 |
1250812800000 | 141.87657 |
1251072000000 | 142.56736 |
1251158400000 | 142.95354 |
1251244800000 | 142.68609 |
1251331200000 | 142.73107 |
1251417600000 | 142.99313 |
1251676800000 | 142.62835 |
1251763200000 | 141.83536 |
1251849600000 | 141.05416 |
1251936000000 | 140.9462 |
1252022400000 | 142.17482 |
1252281600000 | 142.97911 |
1252368000000 | 143.31642 |
1252454400000 | 143.8512 |
1252540800000 | 143.95342 |
1252627200000 | 144.31703 |
1252886400000 | 144.18828 |
1252972800000 | 144.60956 |
1253059200000 | 145.79319 |
1253145600000 | 146.13708 |
1253232000000 | 145.93558 |
1253491200000 | 145.67329 |
1253577600000 | 146.09458 |
1253664000000 | 145.93373 |
1253750400000 | 144.56339 |
1253836800000 | 144.47304 |
1254096000000 | 146.00698 |
1254182400000 | 146.09764 |
1254268800000 | 145.7558 |
1254355200000 | 144.86513 |
1254441600000 | 143.5336 |
1254700800000 | 144.34518 |
1254787200000 | 145.48336 |
1254873600000 | 145.79217 |
1254960000000 | 146.72691 |
1255046400000 | 146.55624 |
1255305600000 | 146.73196 |
1255392000000 | 146.29491 |
1255478400000 | 147.36954 |
1255564800000 | 147.61825 |
1255651200000 | 147.18002 |
1255910400000 | 147.83705 |
1255996800000 | 147.86921 |
1256083200000 | 148.09336 |
1256169600000 | 147.63583 |
1256256000000 | 146.89271 |
1256515200000 | 146.36251 |
1256601600000 | 146.75861 |
1256688000000 | 145.35673 |
1256774400000 | 146.35095 |
1256860800000 | 145.054 |
1257120000000 | 144.69009 |
1257206400000 | 144.42746 |
1257292800000 | 145.21572 |
1257379200000 | 145.69893 |
1257465600000 | 145.84521 |
1257724800000 | 147.39472 |
1257811200000 | 147.65495 |
1257897600000 | 147.70811 |
1257984000000 | 147.87078 |
1258070400000 | 148.1568 |
1258329600000 | 148.74636 |
1258416000000 | 148.53329 |
1258502400000 | 148.56981 |
1258588800000 | 147.32316 |
1258675200000 | 146.68472 |
1258934400000 | 147.93763 |
1259020800000 | 147.33572 |
1259107200000 | 148.01868 |
1259193600000 | 145.91485 |
1259280000000 | 145.99003 |
1259539200000 | 145.72763 |
1259625600000 | 147.84522 |
1259712000000 | 148.5974 |
1259798400000 | 148.40759 |
1259884800000 | 149.32939 |
1260144000000 | 149.06642 |
1260230400000 | 147.88799 |
1260316800000 | 147.22791 |
1260403200000 | 147.94356 |
1260489600000 | 148.94816 |
1260748800000 | 149.37967 |
1260835200000 | 149.58306 |
1260921600000 | 150.04958 |
1261008000000 | 149.32119 |
1261094400000 | 149.3036 |
1261353600000 | 149.79832 |
1261440000000 | 151.01031 |
1261526400000 | 151.01074 |
1261612800000 | 151.23672 |
1261958400000 | 151.53588 |
1262044800000 | 152.03625 |
1262131200000 | 152.34261 |
1262217600000 | 152.40109 |
1262563200000 | 153.29355 |
1262649600000 | 153.67064 |
1262736000000 | 153.55017 |
1262822400000 | 153.59076 |
1262908800000 | 154.17283 |
1263168000000 | 153.74893 |
1263254400000 | 153.26529 |
1263340800000 | 153.88149 |
1263427200000 | 155.17116 |
1263513600000 | 154.33519 |
1263772800000 | 154.74103 |
1263859200000 | 156.1049 |
1263945600000 | 155.59466 |
1264032000000 | 154.73681 |
1264118400000 | 152.5903 |
1264377600000 | 152.29432 |
1264464000000 | 152.72406 |
1264550400000 | 151.93407 |
1264636800000 | 151.565 |
1264723200000 | 150.78517 |
1264982400000 | 151.35468 |
1265068800000 | 152.25713 |
1265155200000 | 151.4713 |
1265241600000 | 149.34355 |
1265328000000 | 148.75801 |
1265587200000 | 148.85826 |
1265673600000 | 148.72225 |
1265760000000 | 149.56899 |
1265846400000 | 150.79303 |
1265932800000 | 151.02182 |
1266192000000 | 151.28403 |
1266278400000 | 152.38483 |
1266364800000 | 153.85084 |
1266451200000 | 154.61591 |
1266537600000 | 155.03467 |
1266796800000 | 155.1539 |
1266883200000 | 154.61074 |
1266969600000 | 154.56683 |
1267056000000 | 153.85193 |
1267142400000 | 154.93573 |
1267401600000 | 157.44527 |
1267488000000 | 157.96408 |
1267574400000 | 157.53948 |
1267660800000 | 158.16987 |
1267747200000 | 159.66419 |
1268006400000 | 159.82776 |
1268092800000 | 160.43128 |
1268179200000 | 160.56052 |
1268265600000 | 160.38597 |
1268352000000 | 160.04431 |
1268611200000 | 160.4363 |
1268697600000 | 160.73166 |
1268784000000 | 162.03228 |
1268870400000 | 162.76662 |
1268956800000 | 162.61297 |
1269216000000 | 161.86473 |
1269302400000 | 162.78332 |
1269388800000 | 162.60398 |
1269475200000 | 164.10808 |
1269561600000 | 163.39621 |
1269820800000 | 164.09378 |
1269907200000 | 164.27415 |
1269993600000 | 163.48601 |
1270080000000 | 165.19728 |
1270512000000 | 166.42542 |
1270598400000 | 166.05063 |
1270684800000 | 164.78647 |
1270771200000 | 166.57607 |
1271030400000 | 166.50226 |
1271116800000 | 166.59954 |
1271203200000 | 167.59269 |
1271289600000 | 167.85674 |
1271376000000 | 166.32104 |
1271635200000 | 165.38194 |
1271721600000 | 167.07589 |
1271808000000 | 166.27351 |
1271894400000 | 165.09096 |
1271980800000 | 165.30539 |
1272240000000 | 165.34125 |
1272326400000 | 160.54908 |
1272412800000 | 159.48254 |
1272499200000 | 161.58611 |
1272585600000 | 161.63588 |
1272844800000 | 162.37833 |
1272931200000 | 160.03731 |
1273017600000 | 158.90618 |
1273104000000 | 156.54429 |
1273190400000 | 153.79733 |
1273449600000 | 158.5716 |
1273536000000 | 158.45628 |
1273622400000 | 159.53258 |
1273708800000 | 159.63432 |
1273795200000 | 158.04095 |
1274054400000 | 157.90103 |
1274140800000 | 158.25542 |
1274227200000 | 156.99083 |
1274313600000 | 155.55185 |
1274400000000 | 155.25762 |
1274659200000 | 155.53062 |
1274745600000 | 154.45972 |
1274832000000 | 155.21901 |
1274918400000 | 156.78832 |
1275004800000 | 156.91921 |
1275264000000 | 156.97598 |
1275350400000 | 156.89347 |
1275436800000 | 157.32137 |
1275523200000 | 158.09081 |
1275609600000 | 156.92186 |
1275868800000 | 156.31425 |
1275955200000 | 156.06614 |
1276041600000 | 156.53301 |
1276128000000 | 157.93133 |
1276214400000 | 158.68939 |
1276473600000 | 159.03364 |
1276560000000 | 159.73477 |
1276646400000 | 159.82137 |
1276732800000 | 159.46552 |
1276819200000 | 159.72347 |
1277078400000 | 159.97946 |
1277164800000 | 159.70934 |
1277251200000 | 159.01945 |
1277337600000 | 157.55763 |
1277424000000 | 157.34393 |
1277683200000 | 157.627 |
1277769600000 | 155.69316 |
1277856000000 | 155.25855 |
1277942400000 | 154.04171 |
1278028800000 | 154.08639 |
1278288000000 | 154.12129 |
1278374400000 | 155.29933 |
1278460800000 | 156.65978 |
1278547200000 | 157.22398 |
1278633600000 | 157.52249 |
1278892800000 | 157.58825 |
1278979200000 | 158.49583 |
1279065600000 | 158.70018 |
1279152000000 | 158.26987 |
1279238400000 | 156.82245 |
1279497600000 | 156.40931 |
1279584000000 | 157.09486 |
1279670400000 | 157.30611 |
1279756800000 | 158.52215 |
1279843200000 | 159.19508 |
1280102400000 | 159.58206 |
1280188800000 | 159.88957 |
1280275200000 | 159.63607 |
1280361600000 | 159.53529 |
1280448000000 | 159.35026 |
1280707200000 | 161.11811 |
1280793600000 | 160.98524 |
1280880000000 | 161.36598 |
1280966400000 | 161.3464 |
1281052800000 | 160.19465 |
1281312000000 | 161.41489 |
1281398400000 | 161.06887 |
1281484800000 | 159.4425 |
1281571200000 | 159.65239 |
1281657600000 | 160.3023 |
1281916800000 | 159.80889 |
1282003200000 | 160.83487 |
1282089600000 | 160.64739 |
1282176000000 | 159.38585 |
1282262400000 | 159.00374 |
1282521600000 | 159.80067 |
1282608000000 | 158.46254 |
1282694400000 | 158.59917 |
1282780800000 | 158.69104 |
1282867200000 | 160.09715 |
1283126400000 | 160.153 |
1283212800000 | 159.93947 |
1283299200000 | 161.88745 |
1283385600000 | 161.88082 |
1283472000000 | 162.2833 |
1283731200000 | 162.50834 |
1283817600000 | 162.38175 |
1283904000000 | 162.85435 |
1283990400000 | 163.78766 |
1284076800000 | 164.01476 |
1284336000000 | 164.24618 |
1284422400000 | 164.13653 |
1284508800000 | 163.7367 |
1284595200000 | 162.9968 |
1284681600000 | 162.69954 |
1284940800000 | 163.67547 |
1285027200000 | 163.08613 |
1285113600000 | 161.03247 |
1285200000000 | 160.97294 |
1285286400000 | 161.69552 |
1285545600000 | 161.55688 |
1285632000000 | 161.43966 |
1285718400000 | 160.85401 |
1285804800000 | 160.30187 |
1285891200000 | 160.06551 |
1286150400000 | 160.03235 |
1286236800000 | 161.19853 |
1286323200000 | 161.52592 |
1286409600000 | 161.80285 |
1286496000000 | 161.89506 |
1286755200000 | 162.36077 |
1286841600000 | 161.88228 |
1286928000000 | 162.91386 |
1287014400000 | 162.90483 |
1287100800000 | 163.20794 |
1287360000000 | 163.6288 |
1287446400000 | 163.69859 |
1287532800000 | 163.48854 |
1287619200000 | 163.79371 |
1287705600000 | 164.16526 |
1287964800000 | 164.58472 |
1288051200000 | 164.95603 |
1288137600000 | 164.14043 |
1288224000000 | 165.09784 |
1288310400000 | 165.88019 |
1288569600000 | 166.17973 |
1288656000000 | 166.16884 |
1288742400000 | 165.37662 |
1288828800000 | 165.87483 |
1288915200000 | 166.01282 |
1289174400000 | 165.64304 |
1289260800000 | 165.79508 |
1289347200000 | 166.02058 |
1289433600000 | 165.46714 |
1289520000000 | 164.24615 |
1289779200000 | 165.38466 |
1289865600000 | 162.85543 |
1289952000000 | 163.66268 |
1290038400000 | 165.06217 |
1290124800000 | 164.73805 |
1290384000000 | 163.7354 |
1290470400000 | 161.9332 |
1290556800000 | 162.94064 |
1290643200000 | 162.90546 |
1290729600000 | 162.90557 |
1290988800000 | 161.52969 |
1291075200000 | 161.16012 |
1291161600000 | 162.82555 |
1291248000000 | 164.44519 |
1291334400000 | 163.95292 |
1291593600000 | 164.19341 |
1291680000000 | 164.78736 |
1291766400000 | 165.59244 |
1291852800000 | 166.50102 |
1291939200000 | 166.66363 |
1292198400000 | 166.52352 |
1292284800000 | 166.68756 |
1292371200000 | 166.10474 |
1292457600000 | 167.0462 |
1292544000000 | 166.11473 |
1292803200000 | 167.85914 |
1292889600000 | 168.86427 |
1292976000000 | 169.2874 |
1293062400000 | 169.61487 |
1293148800000 | 169.31072 |
1293408000000 | 168.09071 |
1293494400000 | 168.47745 |
1293580800000 | 168.90758 |
1293667200000 | 166.89312 |
1293753600000 | 166.01342 |
1294012800000 | 166.97991 |
1294099200000 | 167.82258 |
1294185600000 | 168.55758 |
1294272000000 | 169.35757 |
1294358400000 | 169.43275 |
1294617600000 | 168.32948 |
1294704000000 | 168.99193 |
1294790400000 | 170.84257 |
1294876800000 | 169.82041 |
1294963200000 | 169.50694 |
1295222400000 | 169.86057 |
1295308800000 | 171.01486 |
1295395200000 | 170.24213 |
1295481600000 | 170.00695 |
1295568000000 | 170.78638 |
1295827200000 | 171.55773 |
1295913600000 | 170.3608 |
1296000000000 | 170.06605 |
1296086400000 | 170.84636 |
1296172800000 | 169.19534 |
1296432000000 | 169.32927 |
1296518400000 | 171.73755 |
1296604800000 | 171.25374 |
1296691200000 | 171.79782 |
1296777600000 | 173.03383 |
1297036800000 | 174.29806 |
1297123200000 | 173.79551 |
1297209600000 | 174.04457 |
1297296000000 | 174.04407 |
1297382400000 | 174.3874 |
1297641600000 | 175.24447 |
1297728000000 | 174.71199 |
1297814400000 | 176.07906 |
1297900800000 | 176.5511 |
1297987200000 | 176.22657 |
1298246400000 | 173.82533 |
1298332800000 | 172.07725 |
1298419200000 | 170.9923 |
1298505600000 | 170.96475 |
1298592000000 | 173.13406 |
1298851200000 | 174.38887 |
1298937600000 | 173.01541 |
1299024000000 | 171.84411 |
1299110400000 | 171.70759 |
1299196800000 | 171.65833 |
1299456000000 | 171.07127 |
1299542400000 | 172.64534 |
1299628800000 | 172.93083 |
1299715200000 | 171.38581 |
1299801600000 | 170.05938 |
1300060800000 | 167.567 |
1300147200000 | 164.14612 |
1300233600000 | 162.20808 |
1300320000000 | 163.40813 |
1300406400000 | 163.88509 |
1300665600000 | 165.83689 |
1300752000000 | 165.78341 |
1300838400000 | 166.24872 |
1300924800000 | 167.01604 |
1301011200000 | 167.36278 |
1301270400000 | 167.5836 |
1301356800000 | 168.09023 |
1301443200000 | 169.31849 |
1301529600000 | 168.35807 |
1301616000000 | 169.9596 |
1301875200000 | 170.04003 |
1301961600000 | 170.08007 |
1302048000000 | 170.04292 |
1302134400000 | 169.86733 |
1302220800000 | 169.94877 |
1302480000000 | 169.74184 |
1302566400000 | 167.92726 |
1302652800000 | 168.95824 |
1302739200000 | 168.64348 |
1302825600000 | 169.31815 |
1303084800000 | 168.00925 |
1303171200000 | 167.68893 |
1303257600000 | 169.27417 |
1303344000000 | 169.17518 |
1303776000000 | 169.26567 |
1303862400000 | 169.77931 |
1303948800000 | 170.18155 |
1304035200000 | 170.58979 |
1304294400000 | 170.84218 |
1304380800000 | 170.18005 |
1304467200000 | 168.5562 |
1304553600000 | 168.77081 |
1304640000000 | 170.4325 |
1304899200000 | 171.1872 |
1304985600000 | 171.4863 |
1305072000000 | 172.65935 |
1305158400000 | 172.22172 |
1305244800000 | 171.26223 |
1305504000000 | 170.41329 |
1305590400000 | 169.68709 |
1305676800000 | 170.02651 |
1305763200000 | 171.20954 |
1305849600000 | 171.18455 |
1306108800000 | 169.20016 |
1306195200000 | 168.71568 |
1306281600000 | 169.2317 |
1306368000000 | 169.31648 |
1306454400000 | 169.25457 |
1306713600000 | 169.27811 |
1306800000000 | 170.26345 |
1306886400000 | 168.1058 |
1306972800000 | 165.9829 |
1307059200000 | 164.48496 |
1307318400000 | 163.2046 |
1307404800000 | 163.41787 |
1307491200000 | 162.67475 |
1307577600000 | 164.12277 |
1307664000000 | 162.46528 |
1307923200000 | 162.81212 |
1308009600000 | 163.91445 |
1308096000000 | 162.95858 |
1308182400000 | 162.71853 |
1308268800000 | 162.90088 |
1308528000000 | 161.63268 |
1308614400000 | 163.43264 |
1308700800000 | 162.74812 |
1308787200000 | 161.58517 |
1308873600000 | 161.00472 |
1309132800000 | 160.51559 |
1309219200000 | 160.71935 |
1309305600000 | 163.13268 |
1309392000000 | 165.05923 |
1309478400000 | 165.99497 |
1309737600000 | 165.76253 |
1309824000000 | 164.99589 |
1309910400000 | 164.57686 |
1309996800000 | 165.13633 |
1310083200000 | 164.21876 |
1310342400000 | 161.9853 |
1310428800000 | 160.53023 |
1310515200000 | 161.23881 |
1310601600000 | 160.14858 |
1310688000000 | 159.95121 |
1310947200000 | 158.38714 |
1311033600000 | 159.50599 |
1311120000000 | 161.53817 |
1311206400000 | 162.83531 |
1311292800000 | 163.61211 |
1311552000000 | 162.61326 |
1311638400000 | 162.12691 |
1311724800000 | 160.76892 |
1311811200000 | 160.85316 |
1311897600000 | 159.92997 |
1312156800000 | 158.41509 |
1312243200000 | 156.72243 |
1312329600000 | 154.76868 |
1312416000000 | 151.79471 |
1312502400000 | 150.12061 |
1312761600000 | 146.61764 |
1312848000000 | 146.69085 |
1312934400000 | 144.94937 |
1313020800000 | 146.58312 |
1313107200000 | 148.29881 |
1313366400000 | 148.64461 |
1313452800000 | 147.88048 |
1313539200000 | 148.34433 |
1313625600000 | 146.21587 |
1313712000000 | 145.2109 |
1313971200000 | 146.10582 |
1314057600000 | 146.95945 |
1314144000000 | 147.46766 |
1314230400000 | 146.94131 |
1314316800000 | 146.56922 |
1314576000000 | 147.58494 |
1314662400000 | 148.00632 |
1314748800000 | 149.24615 |
1314835200000 | 149.60983 |
1314921600000 | 148.45401 |
1315180800000 | 146.98994 |
1315267200000 | 146.56858 |
1315353600000 | 148.21841 |
1315440000000 | 148.44989 |
1315526400000 | 147.40741 |
1315785600000 | 145.98197 |
1315872000000 | 146.22318 |
1315958400000 | 146.81395 |
1316044800000 | 147.57256 |
1316131200000 | 148.43588 |
1316390400000 | 147.34125 |
1316476800000 | 147.97027 |
1316563200000 | 147.09995 |
1316649600000 | 144.97273 |
1316736000000 | 144.98091 |
1316995200000 | 146.04182 |
1317081600000 | 147.87011 |
1317168000000 | 147.60537 |
1317254400000 | 148.13244 |
1317340800000 | 147.99124 |
1317600000000 | 147.26768 |
1317686400000 | 146.63767 |
1317772800000 | 147.82362 |
1317859200000 | 149.12854 |
1317945600000 | 149.3889 |
1318204800000 | 150.20474 |
1318291200000 | 149.94077 |
1318377600000 | 150.77742 |
1318464000000 | 150.40574 |
1318550400000 | 150.8636 |
1318809600000 | 150.60661 |
1318896000000 | 150.49539 |
1318982400000 | 150.66322 |
1319068800000 | 149.91852 |
1319155200000 | 151.0038 |
1319414400000 | 151.79555 |
1319500800000 | 150.90285 |
1319587200000 | 151.24221 |
1319673600000 | 153.07072 |
1319760000000 | 152.65216 |
1320019200000 | 151.62222 |
1320105600000 | 149.72089 |
1320192000000 | 150.05692 |
1320278400000 | 151.26476 |
1320364800000 | 150.74886 |
1320624000000 | 150.74396 |
1320710400000 | 150.79351 |
1320796800000 | 149.75188 |
1320883200000 | 149.60638 |
1320969600000 | 151.05878 |
1321228800000 | 150.53637 |
1321315200000 | 150.13943 |
1321401600000 | 149.99818 |
1321488000000 | 149.34133 |
1321574400000 | 149.25179 |
1321833600000 | 147.20753 |
1321920000000 | 146.64428 |
1322006400000 | 145.80827 |
1322092800000 | 145.68802 |
1322179200000 | 146.17704 |
1322438400000 | 148.33823 |
1322524800000 | 149.0232 |
1322611200000 | 151.20876 |
1322697600000 | 151.05326 |
1322784000000 | 151.46942 |
1323043200000 | 152.06458 |
1323129600000 | 151.78099 |
1323216000000 | 151.6751 |
1323302400000 | 150.76221 |
1323388800000 | 151.31221 |
1323648000000 | 150.46001 |
1323734400000 | 150.42809 |
1323820800000 | 149.66537 |
1323907200000 | 150.14765 |
1323993600000 | 150.12988 |
1324252800000 | 149.87615 |
1324339200000 | 150.8302 |
1324425600000 | 150.79612 |
1324512000000 | 151.35662 |
1324598400000 | 152.17325 |
1324944000000 | 152.04452 |
1325030400000 | 151.71261 |
1325116800000 | 152.44749 |
1325203200000 | 152.75657 |
1325462400000 | 153.61633 |
1325548800000 | 154.20021 |
1325635200000 | 153.96738 |
1325721600000 | 153.12098 |
1325808000000 | 153.09446 |
1326067200000 | 152.74719 |
1326153600000 | 153.91834 |
1326240000000 | 153.98468 |
1326326400000 | 153.95081 |
1326412800000 | 153.97615 |
1326672000000 | 154.28632 |
1326758400000 | 155.10048 |
1326844800000 | 154.67913 |
1326931200000 | 155.08545 |
1327017600000 | 155.27413 |
1327276800000 | 154.9756 |
1327363200000 | 154.72102 |
1327449600000 | 154.97595 |
1327536000000 | 155.47763 |
1327622400000 | 155.08583 |
1327881600000 | 154.29084 |
1327968000000 | 154.86884 |
1328054400000 | 155.869 |
1328140800000 | 155.86321 |
1328227200000 | 156.98569 |
1328486400000 | 157.16332 |
1328572800000 | 156.61256 |
1328659200000 | 156.67005 |
1328745600000 | 156.32033 |
1328832000000 | 155.63341 |
1329091200000 | 156.20367 |
1329177600000 | 156.62941 |
1329264000000 | 156.85523 |
1329350400000 | 156.48531 |
1329436800000 | 156.90026 |
1329696000000 | 157.57094 |
1329782400000 | 157.27312 |
1329868800000 | 156.69265 |
1329955200000 | 155.97811 |
1330041600000 | 156.14204 |
1330300800000 | 156.29231 |
1330387200000 | 156.27637 |
1330473600000 | 156.90814 |
1330560000000 | 157.48026 |
1330646400000 | 158.05182 |
1330905600000 | 157.3472 |
1330992000000 | 154.71208 |
1331078400000 | 154.39952 |
1331164800000 | 155.31008 |
1331251200000 | 156.14233 |
1331510400000 | 155.52721 |
1331596800000 | 157.65543 |
1331683200000 | 157.97408 |
1331769600000 | 158.10966 |
1331856000000 | 157.87817 |
1332115200000 | 158.1639 |
1332201600000 | 158.10677 |
1332288000000 | 157.84825 |
1332374400000 | 157.10279 |
1332460800000 | 156.93085 |
1332720000000 | 157.64904 |
1332806400000 | 157.12227 |
1332892800000 | 156.28375 |
1332979200000 | 155.15939 |
1333065600000 | 155.76096 |
1333324800000 | 156.59336 |
1333411200000 | 155.12309 |
1333497600000 | 153.80097 |
1333584000000 | 153.75508 |
1334016000000 | 151.09208 |
1334102400000 | 152.08175 |
1334188800000 | 152.40117 |
1334275200000 | 151.0363 |
1334534400000 | 151.04591 |
1334620800000 | 152.32383 |
1334707200000 | 151.25564 |
1334793600000 | 150.21842 |
1334880000000 | 150.95454 |
1335139200000 | 149.22896 |
1335225600000 | 150.5397 |
1335312000000 | 151.72216 |
1335398400000 | 151.3991 |
1335484800000 | 151.9886 |
1335744000000 | 151.52701 |
1335916800000 | 150.8903 |
1336003200000 | 150.96306 |
1336089600000 | 150.11983 |
1336348800000 | 151.17798 |
1336435200000 | 150.95084 |
1336521600000 | 150.64689 |
1336608000000 | 151.51504 |
1336694400000 | 151.43866 |
1336953600000 | 150.06472 |
1337040000000 | 149.33531 |
1337126400000 | 148.57602 |
1337212800000 | 147.63747 |
1337299200000 | 146.63882 |
1337558400000 | 146.29559 |
1337644800000 | 148.1412 |
1337731200000 | 146.86041 |
1337817600000 | 147.60944 |
1337904000000 | 147.82208 |
1338163200000 | 147.40036 |
1338249600000 | 147.41759 |
1338336000000 | 146.35114 |
1338422400000 | 146.2468 |
1338508800000 | 144.96225 |
1338768000000 | 144.48648 |
1338854400000 | 145.13278 |
1338940800000 | 146.97847 |
1339027200000 | 147.47693 |
1339113600000 | 148.21156 |
1339372800000 | 147.50236 |
1339459200000 | 148.44632 |
1339545600000 | 147.74239 |
1339632000000 | 148.33828 |
1339718400000 | 149.30019 |
1339977600000 | 148.83585 |
1340064000000 | 150.53873 |
1340150400000 | 151.25423 |
1340236800000 | 150.46079 |
1340323200000 | 151.08951 |
1340582400000 | 148.91065 |
1340668800000 | 148.53402 |
1340755200000 | 150.33907 |
1340841600000 | 150.98145 |
1340928000000 | 153.41121 |
1341187200000 | 154.5841 |
1341273600000 | 155.08594 |
1341360000000 | 155.33053 |
1341446400000 | 154.98084 |
1341532800000 | 154.09642 |
1341792000000 | 153.96904 |
1341878400000 | 154.26283 |
1341964800000 | 154.97564 |
1342051200000 | 153.83536 |
1342137600000 | 155.37105 |
1342396800000 | 155.51319 |
1342483200000 | 155.86169 |
1342569600000 | 156.35861 |
1342656000000 | 156.77084 |
1342742400000 | 154.57896 |
1343001600000 | 152.4062 |
1343088000000 | 150.83815 |
1343174400000 | 150.69064 |
1343260800000 | 152.78955 |
1343347200000 | 154.55151 |
1343606400000 | 156.23998 |
1343692800000 | 155.52077 |
1343779200000 | 155.52108 |
1343865600000 | 154.27313 |
1343952000000 | 155.62656 |
1344211200000 | 156.35709 |
1344297600000 | 157.19639 |
1344384000000 | 157.2185 |
1344470400000 | 157.22987 |
1344556800000 | 157.00116 |
1344816000000 | 156.71355 |
1344902400000 | 157.25023 |
1344988800000 | 157.26272 |
1345075200000 | 158.35754 |
1345161600000 | 159.13721 |
1345420800000 | 158.61255 |
1345507200000 | 158.52807 |
1345593600000 | 157.54619 |
1345680000000 | 156.48409 |
1345766400000 | 156.7753 |
1346025600000 | 157.14239 |
1346112000000 | 156.52984 |
1346198400000 | 156.57201 |
1346284800000 | 156.02641 |
1346371200000 | 156.38488 |
1346630400000 | 156.7124 |
1346716800000 | 156.51457 |
1346803200000 | 155.77867 |
1346889600000 | 158.21075 |
1346976000000 | 158.73604 |
1347235200000 | 158.90474 |
1347321600000 | 158.88361 |
1347408000000 | 159.4443 |
1347494400000 | 159.30615 |
1347580800000 | 159.86835 |
1347840000000 | 159.51086 |
1347926400000 | 158.94266 |
1348012800000 | 159.18051 |
1348099200000 | 159.09525 |
1348185600000 | 159.89552 |
1348444800000 | 159.88798 |
1348531200000 | 159.98488 |
1348617600000 | 158.43758 |
1348704000000 | 158.96591 |
1348790400000 | 157.54315 |
1349049600000 | 157.94558 |
1349136000000 | 157.92084 |
1349222400000 | 157.65957 |
1349308800000 | 157.22926 |
1349395200000 | 158.09579 |
1349654400000 | 157.53395 |
1349740800000 | 157.17159 |
1349827200000 | 156.53075 |
1349913600000 | 156.74982 |
1350000000000 | 156.32408 |
1350259200000 | 156.80777 |
1350345600000 | 157.50674 |
1350432000000 | 158.17694 |
1350518400000 | 158.6687 |
1350604800000 | 157.61342 |
1350864000000 | 156.80309 |
1350950400000 | 155.75372 |
1351036800000 | 156.20148 |
1351123200000 | 156.21111 |
1351209600000 | 156.50712 |
1351468800000 | 155.92771 |
1351555200000 | 156.20251 |
1351641600000 | 156.51089 |
1351728000000 | 157.28402 |
1351814400000 | 157.84379 |
1352073600000 | 157.70978 |
1352160000000 | 157.96906 |
1352246400000 | 156.94254 |
1352332800000 | 156.03854 |
1352419200000 | 155.49914 |
1352678400000 | 155.40226 |
1352764800000 | 155.40226 |
1352851200000 | 154.07198 |
1352937600000 | 152.45582 |
1353024000000 | 152.44456 |
1353283200000 | 154.38287 |
1353369600000 | 154.72815 |
1353456000000 | 155.21018 |
1353542400000 | 155.91388 |
1353628800000 | 156.52051 |
1353888000000 | 156.39133 |
1353974400000 | 156.32628 |
1354060800000 | 156.47946 |
1354147200000 | 157.97879 |
1354233600000 | 157.62916 |
1354492800000 | 157.12548 |
1354579200000 | 157.24873 |
1354665600000 | 157.86193 |
1354752000000 | 158.90723 |
1354838400000 | 159.49042 |
1355097600000 | 159.7964 |
1355184000000 | 160.43076 |
1355270400000 | 160.49006 |
1355356800000 | 160.14102 |
1355443200000 | 159.60688 |
1355702400000 | 159.39725 |
1355788800000 | 160.09622 |
1355875200000 | 160.48747 |
1355961600000 | 161.743 |
1356048000000 | 161.45861 |
1356307200000 | 161.00031 |
1356566400000 | 160.32588 |
1356652800000 | 159.5506 |
1356912000000 | 160.13492 |
1357084800000 | 163.84745 |
1357171200000 | 165.41779 |
1357257600000 | 166.30802 |
1357516800000 | 165.23184 |
1357603200000 | 164.93975 |
1357689600000 | 166.44583 |
1357776000000 | 165.65957 |
1357862400000 | 165.38996 |
1358121600000 | 165.29935 |
1358208000000 | 165.6091 |
1358294400000 | 166.27018 |
1358380800000 | 167.01342 |
1358467200000 | 166.77019 |
1358726400000 | 167.33414 |
1358812800000 | 167.91483 |
1358899200000 | 167.80189 |
1358985600000 | 167.26956 |
1359072000000 | 167.25667 |
1359331200000 | 167.38631 |
1359417600000 | 168.12203 |
1359504000000 | 166.73343 |
1359590400000 | 165.77249 |
1359676800000 | 165.54086 |
1359936000000 | 163.53628 |
1360022400000 | 164.19542 |
1360108800000 | 164.14064 |
1360195200000 | 164.9533 |
1360281600000 | 166.29065 |
1360540800000 | 165.6171 |
1360627200000 | 165.8469 |
1360713600000 | 167.69407 |
1360800000000 | 168.3706 |
1360886400000 | 167.86205 |
1361145600000 | 167.99462 |
1361232000000 | 169.85934 |
1361318400000 | 169.11105 |
1361404800000 | 167.01383 |
1361491200000 | 169.4646 |
1361750400000 | 168.7912 |
1361836800000 | 167.57124 |
1361923200000 | 169.16223 |
1362009600000 | 170.76517 |
1362096000000 | 170.36554 |
1362355200000 | 170.28634 |
1362441600000 | 172.57761 |
1362528000000 | 173.1971 |
1362614400000 | 172.27936 |
1362700800000 | 173.52925 |
1362960000000 | 173.69962 |
1363046400000 | 173.75351 |
1363132800000 | 173.8174 |
1363219200000 | 174.78284 |
1363305600000 | 174.60179 |
1363564800000 | 174.18162 |
1363651200000 | 174.31041 |
1363737600000 | 174.82928 |
1363824000000 | 174.64452 |
1363910400000 | 175.15684 |
1364169600000 | 175.42217 |
1364256000000 | 175.79437 |
1364342400000 | 175.70331 |
1364428800000 | 175.67684 |
1364860800000 | 178.16049 |
1364947200000 | 176.27092 |
1365033600000 | 175.45812 |
1365120000000 | 172.50494 |
1365379200000 | 172.95891 |
1365465600000 | 174.56234 |
1365552000000 | 176.67772 |
1365638400000 | 177.15299 |
1365724800000 | 176.68726 |
1365984000000 | 175.1651 |
1366070400000 | 174.18262 |
1366156800000 | 173.81392 |
1366243200000 | 173.32021 |
1366329600000 | 173.74318 |
1366588800000 | 174.73217 |
1366675200000 | 177.43706 |
1366761600000 | 179.16189 |
1366848000000 | 180.13618 |
1366934400000 | 179.23744 |
1367193600000 | 180.4381 |
1367280000000 | 181.40737 |
1367452800000 | 181.22453 |
1367539200000 | 182.17714 |
1367798400000 | 182.0143 |
1367884800000 | 181.89982 |
1367971200000 | 182.79157 |
1368057600000 | 182.32672 |
1368144000000 | 182.78374 |
1368403200000 | 183.03132 |
1368489600000 | 183.22638 |
1368576000000 | 184.09801 |
1368662400000 | 183.03646 |
1368748800000 | 183.15606 |
1369008000000 | 183.52907 |
1369094400000 | 182.86559 |
1369180800000 | 181.93519 |
1369267200000 | 178.38816 |
1369353600000 | 177.55083 |
1369612800000 | 178.03997 |
1369699200000 | 179.92607 |
1369785600000 | 176.73677 |
1369872000000 | 176.16862 |
1369958400000 | 175.02311 |
1370217600000 | 174.63164 |
1370304000000 | 174.42151 |
1370390400000 | 171.69996 |
1370476800000 | 170.57287 |
1370563200000 | 171.4325 |
1370822400000 | 171.71751 |
1370908800000 | 170.1966 |
1370995200000 | 169.9912 |
1371081600000 | 170.81995 |
1371168000000 | 171.39004 |
1371427200000 | 172.36223 |
1371513600000 | 172.30923 |
1371600000000 | 171.66722 |
1371686400000 | 167.66809 |
1371772800000 | 166.82026 |
1372032000000 | 164.72532 |
1372118400000 | 165.52766 |
1372204800000 | 167.3668 |
1372291200000 | 168.20422 |
1372377600000 | 167.98264 |
1372636800000 | 167.87167 |
1372723200000 | 168.1914 |
1372809600000 | 166.81512 |
1372896000000 | 168.67442 |
1372982400000 | 168.18156 |
1373241600000 | 168.9244 |
1373328000000 | 170.3342 |
1373414400000 | 170.14452 |
1373500800000 | 170.43454 |
1373587200000 | 169.32627 |
1373846400000 | 169.83429 |
1373932800000 | 169.96301 |
1374019200000 | 170.2611 |
1374105600000 | 171.05199 |
1374192000000 | 171.32824 |
1374451200000 | 171.2444 |
1374537600000 | 171.60942 |
1374624000000 | 171.67343 |
1374710400000 | 171.72296 |
1374796800000 | 172.28198 |
1375056000000 | 172.46852 |
1375142400000 | 172.04786 |
1375228800000 | 171.18796 |
1375315200000 | 171.74419 |
1375401600000 | 171.52095 |
1375660800000 | 171.42247 |
1375747200000 | 170.83226 |
1375833600000 | 170.33441 |
1375920000000 | 172.12342 |
1376006400000 | 172.99269 |
1376265600000 | 173.64246 |
1376352000000 | 174.00488 |
1376438400000 | 174.10771 |
1376524800000 | 173.30591 |
1376611200000 | 173.44951 |
1376870400000 | 172.42013 |
1376956800000 | 170.71794 |
1377043200000 | 170.46946 |
1377129600000 | 171.42494 |
1377216000000 | 171.71666 |
1377475200000 | 171.8253 |
1377561600000 | 170.07403 |
1377648000000 | 170.31514 |
1377734400000 | 171.59986 |
1377820800000 | 170.92497 |
1378080000000 | 172.68803 |
1378166400000 | 173.61881 |
1378252800000 | 173.84094 |
1378339200000 | 174.54037 |
1378425600000 | 175.51955 |
1378684800000 | 175.3291 |
1378771200000 | 176.59408 |
1378857600000 | 177.22286 |
1378944000000 | 176.79074 |
1379030400000 | 177.2105 |
1379289600000 | 178.18267 |
1379376000000 | 178.88437 |
1379462400000 | 179.24505 |
1379548800000 | 179.71324 |
1379635200000 | 179.18714 |
1379894400000 | 179.19801 |
1379980800000 | 179.48454 |
1380067200000 | 179.87479 |
1380153600000 | 180.20312 |
1380240000000 | 179.30723 |
1380499200000 | 178.19008 |
1380585600000 | 179.73486 |
1380672000000 | 179.37895 |
1380758400000 | 178.50156 |
1380844800000 | 179.39027 |
1381104000000 | 179.22404 |
1381190400000 | 178.53202 |
1381276800000 | 179.61101 |
1381363200000 | 182.00972 |
1381449600000 | 182.55115 |
1381708800000 | 183.00669 |
1381795200000 | 184.85804 |
1381881600000 | 186.47225 |
1381968000000 | 187.06183 |
1382054400000 | 187.87212 |
1382313600000 | 188.6839 |
1382400000000 | 188.5782 |
1382486400000 | 185.96333 |
1382572800000 | 186.63022 |
1382659200000 | 186.69062 |
1382918400000 | 187.30657 |
1383004800000 | 187.97541 |
1383091200000 | 187.2024 |
1383177600000 | 188.1373 |
1383264000000 | 188.63953 |
1383523200000 | 189.27864 |
1383609600000 | 189.21791 |
1383696000000 | 189.85647 |
1383782400000 | 188.77602 |
1383868800000 | 188.73812 |
1384128000000 | 188.55953 |
1384214400000 | 186.82446 |
1384300800000 | 186.33281 |
1384387200000 | 186.76574 |
1384473600000 | 188.18269 |
1384732800000 | 188.44351 |
1384819200000 | 186.90789 |
1384905600000 | 186.26508 |
1384992000000 | 185.66647 |
1385078400000 | 185.206 |
1385337600000 | 185.88315 |
1385424000000 | 184.90146 |
1385510400000 | 185.67667 |
1385596800000 | 185.60772 |
1385683200000 | 185.40045 |
1385942400000 | 184.43967 |
1386028800000 | 181.73026 |
1386115200000 | 180.47425 |
1386201600000 | 177.87034 |
1386288000000 | 179.01754 |
1386547200000 | 179.51062 |
1386633600000 | 178.6694 |
1386720000000 | 176.93393 |
1386806400000 | 175.61289 |
1386892800000 | 175.98645 |
1387152000000 | 177.74181 |
1387238400000 | 177.48235 |
1387324800000 | 178.20548 |
1387411200000 | 181.03327 |
1387497600000 | 182.00968 |
1387756800000 | 182.7874 |
1387843200000 | 183.63267 |
1388102400000 | 183.47677 |
1388361600000 | 183.53333 |
1388448000000 | 184.09669 |
1388620800000 | 183.85936 |
1388707200000 | 184.9228 |
1388966400000 | 184.00894 |
1389052800000 | 184.79633 |
1389139200000 | 184.19788 |
1389225600000 | 183.85229 |
1389312000000 | 185.02526 |
1389571200000 | 185.96409 |
1389657600000 | 185.51362 |
1389744000000 | 187.39082 |
1389830400000 | 187.31068 |
1389916800000 | 187.91722 |
1390176000000 | 187.92955 |
1390262400000 | 188.46416 |
1390348800000 | 188.66681 |
1390435200000 | 185.79445 |
1390521600000 | 182.28733 |
1390780800000 | 181.71195 |
1390867200000 | 181.86784 |
1390953600000 | 181.6055 |
1391040000000 | 182.59267 |
1391126400000 | 182.10669 |
1391385600000 | 180.68932 |
1391472000000 | 180.13913 |
1391558400000 | 179.8326 |
1391644800000 | 182.35805 |
1391731200000 | 183.61559 |
1391990400000 | 183.93227 |
1392076800000 | 185.5348 |
1392163200000 | 187.10433 |
1392249600000 | 187.2089 |
1392336000000 | 188.24774 |
1392595200000 | 188.66708 |
1392681600000 | 188.67839 |
1392768000000 | 188.83872 |
1392854400000 | 189.29753 |
1392940800000 | 189.3338 |
1393200000000 | 191.1006 |
1393286400000 | 191.27708 |
1393372800000 | 190.93083 |
1393459200000 | 190.37761 |
1393545600000 | 189.90557 |
1393804800000 | 187.62982 |
1393891200000 | 190.7492 |
1393977600000 | 191.92892 |
1394064000000 | 192.24728 |
1394150400000 | 191.14261 |
1394409600000 | 190.50033 |
1394496000000 | 191.04531 |
1394582400000 | 189.76557 |
1394668800000 | 188.72018 |
1394755200000 | 187.0296 |
1395014400000 | 189.11557 |
1395100800000 | 190.57337 |
1395187200000 | 190.05406 |
1395273600000 | 189.74156 |
1395360000000 | 190.56104 |
1395619200000 | 189.94718 |
1395705600000 | 191.13973 |
1395792000000 | 192.3266 |
1395878400000 | 193.47971 |
1395964800000 | 194.8133 |
1396224000000 | 195.41943 |
1396310400000 | 195.11493 |
1396396800000 | 195.35678 |
1396483200000 | 195.89834 |
1396569600000 | 196.94759 |
1396828800000 | 195.64021 |
1396915200000 | 195.5245 |
1397001600000 | 196.20651 |
1397088000000 | 195.25527 |
1397174400000 | 193.2865 |
1397433600000 | 194.58742 |
1397520000000 | 193.40875 |
1397606400000 | 195.55094 |
1397692800000 | 196.05422 |
1398124800000 | 198.73139 |
1398211200000 | 197.75066 |
1398297600000 | 199.01143 |
1398384000000 | 198.18049 |
1398643200000 | 199.67509 |
1398729600000 | 201.3311 |
1398816000000 | 201.12484 |
1398988800000 | 200.63997 |
1399248000000 | 200.9167 |
1399334400000 | 201.07793 |
1399420800000 | 200.77458 |
1399507200000 | 203.69505 |
1399593600000 | 204.08571 |
1399852800000 | 205.11619 |
1399939200000 | 205.88592 |
1400025600000 | 205.60898 |
1400112000000 | 204.60807 |
1400198400000 | 205.27223 |
1400457600000 | 203.50745 |
1400544000000 | 202.80382 |
1400630400000 | 203.42208 |
1400716800000 | 204.35683 |
1400803200000 | 205.36791 |
1401062400000 | 206.53733 |
1401148800000 | 206.87208 |
1401235200000 | 206.84477 |
1401321600000 | 207.79041 |
1401408000000 | 207.79004 |
1401667200000 | 208.69428 |
1401753600000 | 207.55691 |
1401840000000 | 207.28601 |
1401926400000 | 208.31795 |
1402012800000 | 209.39766 |
1402272000000 | 210.91814 |
1402358400000 | 212.02299 |
1402444800000 | 211.41487 |
1402531200000 | 211.16403 |
1402617600000 | 211.41529 |
1402876800000 | 210.68021 |
1402963200000 | 211.59133 |
1403049600000 | 211.37499 |
1403136000000 | 213.10489 |
1403222400000 | 212.71099 |
1403481600000 | 212.3907 |
1403568000000 | 211.55381 |
1403654400000 | 208.86776 |
1403740800000 | 210.0466 |
1403827200000 | 209.70346 |
1404086400000 | 208.5041 |
1404172800000 | 210.01709 |
1404259200000 | 210.88908 |
1404345600000 | 212.24147 |
1404432000000 | 212.32051 |
1404691200000 | 211.59983 |
1404777600000 | 209.44343 |
1404864000000 | 208.68349 |
1404950400000 | 207.3942 |
1405036800000 | 208.3142 |
1405296000000 | 209.79025 |
1405382400000 | 209.30687 |
1405468800000 | 212.95448 |
1405555200000 | 211.65539 |
1405641600000 | 212.22974 |
1405900800000 | 211.79124 |
1405987200000 | 214.36287 |
1406073600000 | 214.87717 |
1406160000000 | 215.58937 |
1406246400000 | 215.37464 |
1406505600000 | 215.55031 |
1406592000000 | 216.09136 |
1406678400000 | 214.79431 |
1406764800000 | 211.90001 |
1406851200000 | 207.87649 |
1407110400000 | 207.64035 |
1407196800000 | 207.33533 |
1407283200000 | 205.7852 |
1407369600000 | 204.23892 |
1407456000000 | 201.87162 |
1407715200000 | 204.37039 |
1407801600000 | 205.1474 |
1407888000000 | 205.61869 |
1407974400000 | 206.66869 |
1408060800000 | 206.74777 |
1408320000000 | 208.44271 |
1408406400000 | 209.81324 |
1408492800000 | 210.6955 |
1408579200000 | 212.08847 |
1408665600000 | 211.6527 |
1408924800000 | 213.30649 |
1409011200000 | 213.96358 |
1409097600000 | 214.50401 |
1409184000000 | 213.6952 |
1409270400000 | 213.8557 |
1409529600000 | 214.41317 |
1409616000000 | 214.63265 |
1409702400000 | 216.01744 |
1409788800000 | 219.02679 |
1409875200000 | 218.41695 |
1410134400000 | 216.73026 |
1410220800000 | 215.55006 |
1410307200000 | 214.62309 |
1410393600000 | 213.6417 |
1410480000000 | 212.56454 |
1410739200000 | 211.45746 |
1410825600000 | 210.9562 |
1410912000000 | 211.502 |
1410998400000 | 212.88521 |
1411084800000 | 213.55264 |
1411344000000 | 210.91652 |
1411430400000 | 208.56715 |
1411516800000 | 209.67619 |
1411603200000 | 207.70523 |
1411689600000 | 207.4566 |
1411948800000 | 206.2225 |
1412035200000 | 208.46679 |
1412121600000 | 207.40993 |
1412208000000 | 204.1684 |
1412294400000 | 205.67228 |
1412553600000 | 205.9363 |
1412640000000 | 204.24944 |
1412726400000 | 202.99007 |
1412812800000 | 203.17546 |
1412899200000 | 200.01151 |
1413158400000 | 199.19044 |
1413244800000 | 199.14648 |
1413331200000 | 195.73294 |
1413417600000 | 195.30498 |
1413504000000 | 198.48585 |
1413763200000 | 198.96157 |
1413849600000 | 201.67197 |
1413936000000 | 202.66646 |
1414022400000 | 203.2198 |
1414108800000 | 203.51826 |
1414368000000 | 203.04631 |
1414454400000 | 204.92511 |
1414540800000 | 204.96397 |
1414627200000 | 206.08036 |
1414713600000 | 208.4899 |
1414972800000 | 207.20204 |
1415059200000 | 206.0435 |
1415145600000 | 207.92604 |
1415232000000 | 207.88174 |
1415318400000 | 208.52297 |
1415577600000 | 208.96972 |
1415664000000 | 210.00903 |
1415750400000 | 208.68959 |
1415836800000 | 208.49437 |
1415923200000 | 208.69945 |
1416182400000 | 209.09276 |
1416268800000 | 209.35202 |
1416355200000 | 208.52578 |
1416441600000 | 208.0018 |
1416528000000 | 211.17117 |
1416787200000 | 210.68641 |
1416873600000 | 209.63267 |
1416960000000 | 210.09896 |
1417046400000 | 210.5036 |
1417132800000 | 209.97593 |
1417392000000 | 208.53846 |
1417478400000 | 209.62878 |
1417564800000 | 211.11279 |
1417651200000 | 208.39969 |
1417737600000 | 210.44645 |
1417996800000 | 209.87049 |
1418083200000 | 206.50852 |
1418169600000 | 205.43885 |
1418256000000 | 205.42234 |
1418342400000 | 202.50078 |
1418601600000 | 200.62113 |
1418688000000 | 201.55323 |
1418774400000 | 202.40159 |
1418860800000 | 205.91327 |
1418947200000 | 207.13156 |
1419206400000 | 207.80221 |
1419292800000 | 208.42614 |
1419379200000 | 208.48237 |
1419811200000 | 209.18502 |
1419897600000 | 208.35073 |
1419984000000 | 208.49668 |
1420156800000 | 208.52779 |
1420416000000 | 206.47738 |
1420502400000 | 205.35105 |
1420588800000 | 205.51374 |
1420675200000 | 208.19737 |
1420761600000 | 208.13305 |
1421020800000 | 206.95209 |
1421107200000 | 208.07659 |
1421193600000 | 206.69804 |
1421280000000 | 209.42896 |
1421366400000 | 210.80943 |
1421625600000 | 210.18756 |
1421712000000 | 210.26154 |
1421798400000 | 211.30023 |
1421884800000 | 213.71302 |
1421971200000 | 214.70786 |
1422230400000 | 214.82776 |
1422316800000 | 214.09004 |
1422403200000 | 213.74269 |
1422489600000 | 212.54904 |
1422576000000 | 212.5611 |
1422835200000 | 213.57214 |
1422921600000 | 214.99331 |
1423008000000 | 215.26096 |
1423094400000 | 216.83338 |
1423180800000 | 217.43288 |
1423440000000 | 217.10496 |
1423526400000 | 217.39044 |
1423612800000 | 216.39893 |
1423699200000 | 216.37876 |
1423785600000 | 218.47965 |
1424044800000 | 218.261 |
1424131200000 | 218.07358 |
1424217600000 | 218.61746 |
1424304000000 | 217.40457 |
1424390400000 | 217.55187 |
1424649600000 | 217.47376 |
1424736000000 | 218.46359 |
1424822400000 | 219.05519 |
1424908800000 | 219.45029 |
1424995200000 | 220.03182 |
1425254400000 | 219.86057 |
1425340800000 | 220.10974 |
1425427200000 | 220.42305 |
1425513600000 | 221.28367 |
1425600000000 | 221.3701 |
1425859200000 | 219.64023 |
1425945600000 | 218.76153 |
1426032000000 | 220.31007 |
1426118400000 | 221.6227 |
1426204800000 | 220.56151 |
1426464000000 | 220.73246 |
1426550400000 | 220.12097 |
1426636800000 | 220.79424 |
1426723200000 | 222.4433 |
1426809600000 | 224.07602 |
1427068800000 | 223.3535 |
1427155200000 | 223.86031 |
1427241600000 | 222.31505 |
1427328000000 | 221.21778 |
1427414400000 | 220.67425 |
1427673600000 | 220.59685 |
1427760000000 | 220.54497 |
1427846400000 | 220.11584 |
1427932800000 | 218.95958 |
1428364800000 | 223.06255 |
1428451200000 | 224.34213 |
1428537600000 | 225.75425 |
1428624000000 | 226.68438 |
1428883200000 | 226.73389 |
1428969600000 | 226.59297 |
1429056000000 | 228.38212 |
1429142400000 | 228.78039 |
1429228800000 | 225.79609 |
1429488000000 | 226.28262 |
1429574400000 | 226.06623 |
1429660800000 | 225.6786 |
1429747200000 | 225.91271 |
1429833600000 | 227.38922 |
1430092800000 | 229.0135 |
1430179200000 | 228.1249 |
1430265600000 | 224.43614 |
1430352000000 | 221.21448 |
1430697600000 | 222.25203 |
1430784000000 | 221.19642 |
1430870400000 | 219.09124 |
1430956800000 | 217.94754 |
1431043200000 | 220.21321 |
1431302400000 | 220.93109 |
1431388800000 | 220.10379 |
1431475200000 | 220.43346 |
1431561600000 | 220.33293 |
1431648000000 | 219.51272 |
1431907200000 | 218.83308 |
1431993600000 | 220.16566 |
1432080000000 | 220.52214 |
1432166400000 | 221.53899 |
1432252800000 | 222.13543 |
1432512000000 | 221.77575 |
1432598400000 | 221.29015 |
1432684800000 | 221.76522 |
1432771200000 | 220.03281 |
1432857600000 | 218.87481 |
1433116800000 | 218.28295 |
1433203200000 | 216.57544 |
1433289600000 | 215.46507 |
1433376000000 | 212.13325 |
1433462400000 | 212.01091 |
1433721600000 | 209.816 |
1433808000000 | 210.01674 |
1433894400000 | 211.76401 |
1433980800000 | 212.65235 |
1434067200000 | 211.63158 |
1434326400000 | 210.62986 |
1434412800000 | 211.15192 |
1434499200000 | 210.74722 |
1434585600000 | 210.57213 |
1434672000000 | 210.90132 |
1434931200000 | 213.08301 |
1435017600000 | 215.88244 |
1435104000000 | 215.19831 |
1435190400000 | 214.56597 |
1435276800000 | 213.94252 |
1435536000000 | 209.91039 |
1435622400000 | 208.91741 |
1435708800000 | 210.27235 |
1435795200000 | 210.41814 |
1435881600000 | 209.10162 |
1436140800000 | 207.45527 |
1436227200000 | 207.33668 |
1436313600000 | 205.56309 |
1436400000000 | 206.93708 |
1436486400000 | 208.30498 |
1436745600000 | 210.61371 |
1436832000000 | 212.19051 |
1436918400000 | 212.95775 |
1437004800000 | 214.63463 |
1437091200000 | 214.17314 |
1437350400000 | 213.97432 |
1437436800000 | 213.18717 |
1437523200000 | 211.82967 |
1437609600000 | 210.34743 |
1437696000000 | 209.1178 |
1437955200000 | 206.88905 |
1438041600000 | 208.40991 |
1438128000000 | 210.35578 |
1438214400000 | 211.25024 |
1438300800000 | 210.90901 |
1438560000000 | 210.98165 |
1438646400000 | 211.46163 |
1438732800000 | 212.45569 |
1438819200000 | 211.37528 |
1438905600000 | 210.16059 |
1439164800000 | 211.13792 |
1439251200000 | 207.80048 |
1439337600000 | 205.04507 |
1439424000000 | 205.62093 |
1439510400000 | 205.28043 |
1439769600000 | 205.66641 |
1439856000000 | 205.52551 |
1439942400000 | 204.32657 |
1440028800000 | 201.34333 |
1440115200000 | 197.65689 |
1440374400000 | 188.90428 |
1440460800000 | 192.48831 |
1440547200000 | 192.23646 |
1440633600000 | 194.41517 |
1440720000000 | 194.78209 |
1440979200000 | 194.29632 |
1441065600000 | 192.74535 |
1441152000000 | 192.84907 |
1441238400000 | 193.99352 |
1441324800000 | 192.73859 |
1441584000000 | 192.68852 |
1441670400000 | 193.68023 |
1441756800000 | 194.38217 |
1441843200000 | 193.43268 |
1441929600000 | 192.63877 |
1442188800000 | 192.56843 |
1442275200000 | 192.45605 |
1442361600000 | 193.82027 |
1442448000000 | 193.78367 |
1442534400000 | 193.18164 |
1442793600000 | 193.214 |
1442880000000 | 191.88104 |
1442966400000 | 191.32928 |
1443052800000 | 189.79519 |
1443139200000 | 191.22536 |
1443398400000 | 189.6142 |
1443484800000 | 189.0589 |
1443571200000 | 190.806 |
1443657600000 | 191.0674 |
1443744000000 | 191.29 |
1444003200000 | 193.7764 |
1444089600000 | 194.4072 |
1444176000000 | 195.951 |
1444262400000 | 196.3376 |
1444348800000 | 197.1749 |
1444608000000 | 196.7024 |
1444694400000 | 195.5191 |
1444780800000 | 194.8689 |
1444867200000 | 195.6226 |
1444953600000 | 195.8194 |
1445212800000 | 195.6654 |
1445299200000 | 195.2957 |
1445385600000 | 194.7152 |
1445472000000 | 196.7849 |
1445558400000 | 197.9528 |
1445817600000 | 197.5911 |
1445904000000 | 196.2597 |
1445990400000 | 196.5813 |
1446076800000 | 195.9379 |
1446163200000 | 195.5769 |
1446422400000 | 195.9949 |
1446508800000 | 197.1037 |
1446595200000 | 197.6968 |
1446681600000 | 196.6816 |
1446768000000 | 196.379 |
1447027200000 | 195.2666 |
1447113600000 | 195.0764 |
1447200000000 | 195.0102 |
1447286400000 | 193.2991 |
1447372800000 | 192.5346 |
1447632000000 | 192.9379 |
1447718400000 | 194.792 |
1447804800000 | 195.294 |
1447891200000 | 195.9429 |
1447977600000 | 196.3047 |
1448236800000 | 196.1685 |
1448323200000 | 195.4614 |
1448409600000 | 196.1308 |
1448496000000 | 196.9132 |
1448582400000 | 196.2668 |
1448841600000 | 196.2604 |
1448928000000 | 196.2703 |
1449014400000 | 196.0037 |
1449100800000 | 192.7824 |
1449187200000 | 192.1359 |
1449446400000 | 191.0144 |
1449532800000 | 189.0448 |
1449619200000 | 188.9972 |
1449705600000 | 188.8913 |
1449792000000 | 186.8428 |
1450051200000 | 185.1322 |
1450137600000 | 186.7221 |
1450224000000 | 187.8065 |
1450310400000 | 187.8415 |
1450396800000 | 187.2677 |
1450656000000 | 186.6619 |
1450742400000 | 186.8625 |
1450828800000 | 189.5605 |
1450915200000 | 189.8036 |
1451260800000 | 189.2917 |
1451347200000 | 190.2242 |
1451433600000 | 189.9151 |
1451520000000 | 189.5443 |
1451865600000 | 187.8971 |
1451952000000 | 188.0483 |
1452038400000 | 186.4261 |
1452124800000 | 184.1136 |
1452211200000 | 182.9965 |
1452470400000 | 182.871 |
1452556800000 | 182.8704 |
1452643200000 | 183.1485 |
1452729600000 | 182.428 |
1452816000000 | 179.8349 |
1453075200000 | 179.1995 |
1453161600000 | 179.9856 |
1453248000000 | 177.2812 |
1453334400000 | 179.6258 |
1453420800000 | 182.1919 |
1453680000000 | 181.6116 |
1453766400000 | 182.5201 |
1453852800000 | 182.3219 |
1453939200000 | 182.1467 |
1454025600000 | 183.6565 |
1454284800000 | 183.3282 |
1454371200000 | 181.5728 |
1454457600000 | 180.726 |
1454544000000 | 182.0234 |
1454630400000 | 181.7953 |
1454889600000 | 180.2269 |
1454976000000 | 177.8536 |
1455062400000 | 177.8302 |
1455148800000 | 175.5564 |
1455235200000 | 177.3422 |
1455494400000 | 179.1599 |
1455580800000 | 179.2872 |
1455667200000 | 180.6098 |
1455753600000 | 181.0866 |
1455840000000 | 180.2841 |
1456099200000 | 181.8735 |
1456185600000 | 180.7561 |
1456272000000 | 179.4126 |
1456358400000 | 180.2786 |
1456444800000 | 181.1408 |
1456704000000 | 181.6575 |
1456790400000 | 182.7588 |
1456876800000 | 183.7611 |
1456963200000 | 184.4864 |
1457049600000 | 185.1388 |
1457308800000 | 185.5865 |
1457395200000 | 184.5964 |
1457481600000 | 184.9961 |
1457568000000 | 183.9259 |
1457654400000 | 185.3788 |
1457913600000 | 185.7977 |
1458000000000 | 184.5797 |
1458086400000 | 184.8382 |
1458172800000 | 185.488 |
1458259200000 | 185.9665 |
1458518400000 | 185.7838 |
1458604800000 | 185.5285 |
1458691200000 | 184.7615 |
1458777600000 | 183.6973 |
1459209600000 | 183.808 |
1459296000000 | 184.5839 |
1459382400000 | 184.2349 |
1459468800000 | 182.8255 |
1459728000000 | 182.7467 |
1459814400000 | 180.8769 |
1459900800000 | 181.1399 |
1459987200000 | 180.4608 |
1460073600000 | 181.2872 |
1460332800000 | 181.8265 |
1460419200000 | 182.7557 |
1460505600000 | 185.0586 |
1460592000000 | 185.2764 |
1460678400000 | 185.024 |
1460937600000 | 185.1699 |
1461024000000 | 186.2755 |
1461110400000 | 186.9496 |
1461196800000 | 186.8718 |
1461283200000 | 186.9115 |
1461542400000 | 186.1047 |
1461628800000 | 186.4861 |
1461715200000 | 186.4379 |
1461801600000 | 187.1889 |
1461888000000 | 185.791 |
1462147200000 | 185.3947 |
1462233600000 | 183.7177 |
1462320000000 | 182.4593 |
1462406400000 | 182.5757 |
1462492800000 | 182.1438 |
1462752000000 | 181.9957 |
1462838400000 | 182.7686 |
1462924800000 | 182.2544 |
1463011200000 | 182.2012 |
1463097600000 | 182.0685 |
1463356800000 | 182.0711 |
1463443200000 | 182.4929 |
1463529600000 | 182.7006 |
1463616000000 | 181.876 |
1463702400000 | 182.7133 |
1463961600000 | 181.9497 |
1464048000000 | 183.4642 |
1464134400000 | 185.1223 |
1464220800000 | 185.3933 |
1464307200000 | 185.5009 |
1464566400000 | 185.5545 |
1464652800000 | 185.0633 |
1464739200000 | 183.5946 |
1464825600000 | 183.7065 |
1464912000000 | 182.9375 |
1465171200000 | 183.6681 |
1465257600000 | 185.2173 |
1465344000000 | 184.9024 |
1465430400000 | 183.7361 |
1465516800000 | 181.3851 |
1465776000000 | 179.8062 |
1465862400000 | 178.2559 |
1465948800000 | 178.8668 |
1466035200000 | 178.257 |
1466121600000 | 179.7706 |
1466380800000 | 182.7658 |
1466467200000 | 183.3694 |
1466553600000 | 183.5535 |
1466640000000 | 184.7639 |
1466726400000 | 178.5973 |
1466985600000 | 175.5509 |
1467072000000 | 177.5087 |
1467158400000 | 178.9746 |
1467244800000 | 179.6164 |
1467331200000 | 179.9185 |
1467590400000 | 179.575 |
1467676800000 | 178.445 |
1467763200000 | 177.8985 |
1467849600000 | 178.345 |
1467936000000 | 179.5247 |
1468195200000 | 180.3608 |
1468281600000 | 181.3071 |
1468368000000 | 181.2326 |
1468454400000 | 181.717 |
1468540800000 | 181.6007 |
1468800000000 | 181.9535 |
1468886400000 | 181.7024 |
1468972800000 | 182.1403 |
1469059200000 | 182.2863 |
1469145600000 | 182.192 |
1469404800000 | 182.6348 |
1469491200000 | 182.822 |
1469577600000 | 183.108 |
1469664000000 | 182.4132 |
1469750400000 | 182.7854 |
1470009600000 | 182.3482 |
1470096000000 | 180.7958 |
1470182400000 | 181.2321 |
1470268800000 | 181.841 |
1470355200000 | 183.0731 |
1470614400000 | 183.6348 |
1470700800000 | 183.7241 |
1470787200000 | 183.5295 |
1470873600000 | 184.2485 |
1470960000000 | 184.4638 |
1471219200000 | 184.5819 |
1471305600000 | 183.8567 |
1471392000000 | 183.1988 |
1471478400000 | 183.672 |
1471564800000 | 183.1153 |
1471824000000 | 183.0875 |
1471910400000 | 184.5098 |
1471996800000 | 184.681 |
1472083200000 | 184.1356 |
1472169600000 | 184.4309 |
1472428800000 | 184.3659 |
1472515200000 | 184.3754 |
1472601600000 | 184.247 |
1472688000000 | 184.0788 |
1472774400000 | 185.4052 |
1473033600000 | 185.7012 |
1473120000000 | 185.4815 |
1473206400000 | 185.9105 |
1473292800000 | 185.5706 |
1473379200000 | 184.3237 |
1473638400000 | 183.0753 |
1473724800000 | 181.4168 |
1473811200000 | 181.3981 |
1473897600000 | 182.012 |
1473984000000 | 181.9233 |
1474243200000 | 182.5339 |
1474329600000 | 182.143 |
1474416000000 | 183.1185 |
1474502400000 | 184.2543 |
1474588800000 | 183.8259 |
1474848000000 | 182.6146 |
1474934400000 | 182.7202 |
1475020800000 | 183.4487 |
1475107200000 | 183.7509 |
1475193600000 | 183.6669 |
1475452800000 | 183.5485 |
1475539200000 | 184.1573 |
1475625600000 | 183.9707 |
1475712000000 | 183.6462 |
1475798400000 | 182.9972 |
1476057600000 | 183.8557 |
1476144000000 | 183.455 |
1476230400000 | 183.8377 |
1476316800000 | 182.4738 |
1476403200000 | 183.9831 |
1476662400000 | 183.373 |
1476748800000 | 185.3475 |
1476835200000 | 185.7846 |
1476921600000 | 185.9435 |
1477008000000 | 186.098 |
1477267200000 | 186.2961 |
1477353600000 | 186.4984 |
1477440000000 | 186.5566 |
1477526400000 | 186.3099 |
1477612800000 | 186.4456 |
1477872000000 | 185.8831 |
1477958400000 | 184.1339 |
1478044800000 | 181.9709 |
1478131200000 | 182.2934 |
1478217600000 | 180.7671 |
1478476800000 | 183.5653 |
1478563200000 | 183.8965 |
1478649600000 | 184.964 |
1478736000000 | 185.1907 |
1478822400000 | 185.3124 |
1479081600000 | 185.9102 |
1479168000000 | 186.0853 |
1479254400000 | 185.8471 |
1479340800000 | 186.8382 |
1479427200000 | 186.5105 |
1479686400000 | 186.818 |
1479772800000 | 188.3754 |
1479859200000 | 188.5943 |
1479945600000 | 188.5939 |
1480032000000 | 188.6639 |
1480291200000 | 187.6832 |
1480377600000 | 188.031 |
1480464000000 | 188.3593 |
1480550400000 | 188.4413 |
1480636800000 | 187.8389 |
1480896000000 | 187.9227 |
1480982400000 | 189.9211 |
1481068800000 | 192.3371 |
1481155200000 | 194.8985 |
1481241600000 | 195.9139 |
1481500800000 | 195.8227 |
1481587200000 | 196.7174 |
1481673600000 | 195.9436 |
1481760000000 | 196.9057 |
1481846400000 | 196.3245 |
1482105600000 | 196.4047 |
1482192000000 | 197.3543 |
1482278400000 | 196.758 |
1482364800000 | 196.0766 |
1482451200000 | 196.5417 |
1482796800000 | 196.7885 |
1482883200000 | 196.9006 |
1482969600000 | 196.6989 |
1483056000000 | 196.2276 |
1483315200000 | 196.9489 |
1483401600000 | 198.8711 |
1483488000000 | 198.871 |
1483574400000 | 198.7866 |
1483660800000 | 198.7681 |
1483920000000 | 198.145 |
1484006400000 | 197.4841 |
1484092800000 | 198.04 |
1484179200000 | 197.5263 |
1484265600000 | 198.4666 |
1484524800000 | 197.5247 |
1484611200000 | 197.5949 |
1484697600000 | 197.4838 |
1484784000000 | 197.2399 |
1484870400000 | 196.3217 |
1485129600000 | 195.2011 |
1485216000000 | 195.8706 |
1485302400000 | 196.9617 |
1485388800000 | 197.144 |
1485475200000 | 196.7649 |
1485734400000 | 195.0809 |
1485820800000 | 193.6037 |
1485907200000 | 194.2407 |
1485993600000 | 194.4831 |
1486080000000 | 195.851 |
1486339200000 | 194.6338 |
1486425600000 | 195.0269 |
1486512000000 | 196.2903 |
1486598400000 | 198.1808 |
1486684800000 | 199.0888 |
1486944000000 | 200.1211 |
1487030400000 | 200.2548 |
1487116800000 | 201.2071 |
1487203200000 | 199.9795 |
1487289600000 | 199.6941 |
1487548800000 | 199.9822 |
1487635200000 | 201.4318 |
1487721600000 | 200.4978 |
1487808000000 | 200.2375 |
1487894400000 | 199.5552 |
1488153600000 | 198.8336 |
1488240000000 | 198.6298 |
1488326400000 | 200.2323 |
1488412800000 | 201.0796 |
1488499200000 | 200.8805 |
1488758400000 | 199.735 |
1488844800000 | 199.1267 |
1488931200000 | 199.2406 |
1489017600000 | 199.2915 |
1489104000000 | 199.3176 |
1489363200000 | 199.5397 |
1489449600000 | 198.447 |
1489536000000 | 200.0105 |
1489622400000 | 201.6545 |
1489708800000 | 202.3238 |
1489968000000 | 201.2159 |
1490054400000 | 200.3197 |
1490140800000 | 199.9284 |
1490227200000 | 201.448 |
1490313600000 | 201.0517 |
1490572800000 | 200.4576 |
1490659200000 | 201.8336 |
1490745600000 | 203.678 |
1490832000000 | 205.0245 |
1490918400000 | 205.4353 |
1491177600000 | 204.3939 |
1491264000000 | 203.7281 |
1491350400000 | 202.927 |
1491436800000 | 203.4644 |
1491523200000 | 204.0653 |
1491782400000 | 204.4141 |
1491868800000 | 204.3711 |
1491955200000 | 204.6086 |
1492041600000 | 203.5894 |
1492473600000 | 200.9634 |
1492560000000 | 201.072 |
1492646400000 | 201.1194 |
1492732800000 | 201.547 |
1492992000000 | 205.3467 |
1493078400000 | 203.7754 |
1493164800000 | 204.2394 |
1493251200000 | 203.4856 |
1493337600000 | 203.1729 |
1493596800000 | 202.8685 |
1493683200000 | 204.473 |
1493769600000 | 204.0163 |
1493856000000 | 204.568 |
1493942400000 | 206.7671 |
1494201600000 | 207.31 |
1494288000000 | 207.666 |
1494374400000 | 209.1901 |
1494460800000 | 206.0118 |
1494547200000 | 207.1908 |
1494806400000 | 207.9263 |
1494892800000 | 207.7157 |
1494979200000 | 204.4487 |
1495065600000 | 204.055 |
1495152000000 | 205.3862 |
1495411200000 | 205.7358 |
1495497600000 | 206.615 |
1495584000000 | 206.8893 |
1495670400000 | 207.966 |
1495756800000 | 206.6771 |
1496016000000 | 206.2369 |
1496102400000 | 206.4129 |
1496188800000 | 205.7666 |
1496275200000 | 206.9564 |
1496361600000 | 206.4231 |
1496620800000 | 206.2409 |
1496707200000 | 205.3171 |
1496793600000 | 205.1021 |
1496880000000 | 204.9862 |
1496966400000 | 205.6485 |
1497225600000 | 204.2926 |
1497312000000 | 205.7307 |
1497398400000 | 205.1799 |
1497484800000 | 204.5851 |
1497571200000 | 206.4561 |
1497830400000 | 208.667 |
1497916800000 | 206.3391 |
1498003200000 | 205.6803 |
1498089600000 | 205.517 |
1498176000000 | 204.9228 |
1498435200000 | 205.703 |
1498521600000 | 202.4837 |
1498608000000 | 202.6798 |
1498694400000 | 200.3614 |
1498780800000 | 198.8982 |
1499040000000 | 201.2992 |
1499126400000 | 201.4327 |
1499212800000 | 200.7883 |
1499299200000 | 199.0711 |
1499385600000 | 199.0334 |
1499644800000 | 199.5559 |
1499731200000 | 198.4575 |
1499817600000 | 201.217 |
1499904000000 | 203.1456 |
1499990400000 | 204.3724 |
1500249600000 | 205.2195 |
1500336000000 | 203.0735 |
1500422400000 | 205.6293 |
1500508800000 | 204.1511 |
1500595200000 | 202.4325 |
1500854400000 | 201.5928 |
1500940800000 | 201.699 |
1501027200000 | 202.9327 |
1501113600000 | 202.2624 |
1501200000000 | 200.4959 |
1501459200000 | 200.0581 |
1501545600000 | 201.3009 |
1501632000000 | 200.4638 |
1501718400000 | 200.6315 |
1501804800000 | 201.8619 |
1502064000000 | 201.7601 |
1502150400000 | 202.3818 |
1502236800000 | 201.4096 |
1502323200000 | 199.8766 |
1502409600000 | 196.8042 |
1502668800000 | 199.5796 |
1502755200000 | 199.6659 |
1502841600000 | 200.904 |
1502928000000 | 199.475 |
1503014400000 | 198.671 |
1503273600000 | 198.0503 |
1503360000000 | 199.1449 |
1503446400000 | 198.1656 |
1503532800000 | 198.4536 |
1503619200000 | 198.0144 |
1503878400000 | 196.7911 |
1503964800000 | 195.086 |
1504051200000 | 196.356 |
1504137600000 | 198.1147 |
1504224000000 | 199.2803 |
1504483200000 | 198.1925 |
1504569600000 | 198.4413 |
1504656000000 | 198.3218 |
1504742400000 | 198.1136 |
1504828800000 | 197.7185 |
1505088000000 | 199.9897 |
1505174400000 | 201.3685 |
1505260800000 | 200.9108 |
1505347200000 | 201.3236 |
1505433600000 | 200.4553 |
1505692800000 | 200.597 |
1505779200000 | 200.6926 |
1505865600000 | 200.873 |
1505952000000 | 200.1422 |
1506038400000 | 200.056 |
1506297600000 | 200.9986 |
1506384000000 | 201.2274 |
1506470400000 | 202.2454 |
1506556800000 | 200.7538 |
1506643200000 | 201.4118 |
1506902400000 | 202.2994 |
1506988800000 | 202.5235 |
1507075200000 | 200.7155 |
1507161600000 | 201.9064 |
1507248000000 | 200.3305 |
1507507200000 | 200.5458 |
1507593600000 | 200.1853 |
1507680000000 | 200.6636 |
1507766400000 | 201.0145 |
1507852800000 | 202.0402 |
1508112000000 | 201.9036 |
1508198400000 | 201.7639 |
1508284800000 | 201.694 |
1508371200000 | 200.8779 |
1508457600000 | 202.3319 |
1508716800000 | 202.0833 |
1508803200000 | 200.9366 |
1508889600000 | 198.3779 |
1508976000000 | 200.6969 |
1509062400000 | 200.9085 |
1509321600000 | 201.0546 |
1509408000000 | 201.2782 |
1509494400000 | 202.2407 |
1509580800000 | 201.6952 |
1509667200000 | 201.4045 |
1509926400000 | 202.1547 |
1510012800000 | 202.3041 |
1510099200000 | 203.5261 |
1510185600000 | 202.0327 |
1510272000000 | 201.9411 |
1510531200000 | 198.9006 |
1510617600000 | 196.243 |
1510704000000 | 193.6122 |
1510790400000 | 195.0057 |
1510876800000 | 193.5639 |
1511136000000 | 194.0543 |
1511222400000 | 194.7953 |
1511308800000 | 194.8581 |
1511395200000 | 194.0515 |
1511481600000 | 192.9824 |
1511740800000 | 192.6484 |
1511827200000 | 193.7408 |
1511913600000 | 196.0894 |
1512000000000 | 195.5582 |
1512086400000 | 194.9559 |
1512345600000 | 196.9498 |
1512432000000 | 196.5596 |
1512518400000 | 196.4637 |
1512604800000 | 196.7649 |
1512691200000 | 197.7073 |
1512950400000 | 197.2525 |
1513036800000 | 199.4572 |
1513123200000 | 198.7641 |
1513209600000 | 197.1741 |
1513296000000 | 196.4281 |
1513555200000 | 198.1355 |
1513641600000 | 196.6773 |
1513728000000 | 194.6618 |
1513814400000 | 194.9646 |
1513900800000 | 195.5635 |
1514332800000 | 195.3968 |
1514419200000 | 194.8747 |
1514505600000 | 194.2169 |
1514851200000 | 194.5684 |
1514937600000 | 194.894 |
1515024000000 | 195.9229 |
1515110400000 | 198.2438 |
1515369600000 | 198.999 |
1515456000000 | 200.0234 |
1515542400000 | 199.3949 |
1515628800000 | 198.3277 |
1515715200000 | 198.5169 |
1515974400000 | 197.9331 |
1516060800000 | 198.4044 |
1516147200000 | 197.2704 |
1516233600000 | 197.0451 |
1516320000000 | 196.9392 |
1516579200000 | 198.2886 |
1516665600000 | 198.5363 |
1516752000000 | 197.2412 |
1516838400000 | 195.179 |
1516924800000 | 197.236 |
1517184000000 | 197.3468 |
1517270400000 | 193.5594 |
1517356800000 | 193.1863 |
1517443200000 | 192.3675 |
1517529600000 | 189.6517 |
1517788800000 | 184.495 |
1517875200000 | 179.5543 |
1517961600000 | 182.8196 |
1518048000000 | 180.9467 |
1518134400000 | 179.7367 |
1518393600000 | 180.5575 |
1518480000000 | 180.0318 |
1518566400000 | 180.5576 |
1518652800000 | 180.9015 |
1518739200000 | 182.2555 |
1518998400000 | 182.141 |
1519084800000 | 182.213 |
1519171200000 | 182.2482 |
1519257600000 | 182.5346 |
1519344000000 | 183.8989 |
1519603200000 | 184.4672 |
1519689600000 | 183.9293 |
1519776000000 | 182.7134 |
1519862400000 | 181.6044 |
1519948800000 | 179.1221 |
1520208000000 | 180.0888 |
1520294400000 | 180.4275 |
1520380800000 | 180.4867 |
1520467200000 | 181.7718 |
1520553600000 | 182.3848 |
1520812800000 | 183.1355 |
1520899200000 | 181.8727 |
1520985600000 | 181.5896 |
1521072000000 | 181.7373 |
1521158400000 | 182.0787 |
1521417600000 | 181.2735 |
1521504000000 | 180.9533 |
1521590400000 | 180.7041 |
1521676800000 | 178.2608 |
1521763200000 | 176.5541 |
1522022400000 | 175.5796 |
1522108800000 | 176.853 |
1522195200000 | 178.5195 |
1522281600000 | 178.7705 |
1522713600000 | 177.7223 |
1522800000000 | 178.1232 |
1522886400000 | 180.0229 |
1522972800000 | 179.6998 |
1523232000000 | 179.7584 |
1523318400000 | 180.2079 |
1523404800000 | 179.4725 |
1523491200000 | 179.9411 |
1523577600000 | 180.238 |
1523836800000 | 179.9533 |
1523923200000 | 181.3551 |
1524009600000 | 181.5188 |
1524096000000 | 181.1493 |
1524182400000 | 181.6709 |
1524441600000 | 182.3115 |
1524528000000 | 182.8856 |
1524614400000 | 182.8665 |
1524700800000 | 184.6368 |
1524787200000 | 185.3077 |
1525046400000 | 185.5843 |
1525132800000 | 185.7388 |
1525219200000 | 186.7151 |
1525305600000 | 185.8931 |
1525392000000 | 186.7476 |
1525651200000 | 187.7167 |
1525737600000 | 187.8692 |
1525824000000 | 189.0571 |
1525910400000 | 188.1312 |
1525996800000 | 188.361 |
1526256000000 | 188.1525 |
1526342400000 | 187.2186 |
1526428800000 | 187.2718 |
1526515200000 | 188.1365 |
1526601600000 | 187.8651 |
1526860800000 | 188.2959 |
1526947200000 | 188.4849 |
1527033600000 | 188.0457 |
1527120000000 | 187.2241 |
1527206400000 | 187.0855 |
1527465600000 | 186.5822 |
1527552000000 | 183.9488 |
1527638400000 | 185.1215 |
1527724800000 | 182.6488 |
1527811200000 | 183.8204 |
1528070400000 | 185.4848 |
1528156800000 | 184.0979 |
1528243200000 | 183.7158 |
1528329600000 | 182.9506 |
1528416000000 | 182.4257 |
1528675200000 | 183.7511 |
1528761600000 | 184.7594 |
1528848000000 | 183.5392 |
1528934400000 | 186.3507 |
1529020800000 | 184.8551 |
1529280000000 | 183.474 |
1529366400000 | 183.3243 |
1529452800000 | 184.1542 |
1529539200000 | 182.4519 |
1529625600000 | 184.2983 |
1529884800000 | 182.0966 |
1529971200000 | 182.8676 |
1530057600000 | 183.7309 |
1530144000000 | 182.9261 |
1530230400000 | 182.8985 |
1530489600000 | 182.0839 |
1530576000000 | 183.7652 |
1530662400000 | 184.5882 |
1530748800000 | 185.6285 |
1530835200000 | 186.6391 |
1531094400000 | 186.9076 |
1531180800000 | 186.7529 |
1531267200000 | 184.9627 |
1531353600000 | 185.8745 |
1531440000000 | 185.5871 |
1531699200000 | 185.183 |
1531785600000 | 185.4025 |
1531872000000 | 185.1671 |
1531958400000 | 184.9805 |
1532044800000 | 184.8754 |
1532304000000 | 184.7477 |
1532390400000 | 185.5498 |
1532476800000 | 185.451 |
1532563200000 | 186.345 |
1532649600000 | 187.9895 |
1532908800000 | 188.2765 |
1532995200000 | 189.4399 |
1533081600000 | 187.4651 |
1533168000000 | 186.5224 |
1533254400000 | 188.3052 |
1533513600000 | 188.4292 |
1533600000000 | 188.9595 |
1533686400000 | 188.4831 |
1533772800000 | 188.4158 |
1533859200000 | 186.5943 |
1534118400000 | 185.8696 |
1534204800000 | 186.7698 |
1534291200000 | 185.9237 |
1534377600000 | 186.7664 |
1534464000000 | 186.9527 |
1534723200000 | 186.7196 |
1534809600000 | 186.7906 |
1534896000000 | 186.4321 |
1534982400000 | 185.668 |
1535068800000 | 184.6958 |
1535328000000 | 185.221 |
1535414400000 | 184.7937 |
1535500800000 | 185.1983 |
1535587200000 | 183.9841 |
1535673600000 | 182.3032 |
1535932800000 | 182.4881 |
1536019200000 | 181.823 |
1536105600000 | 181.1056 |
1536192000000 | 181.4312 |
1536278400000 | 181.2872 |
1536537600000 | 182.9589 |
1536624000000 | 182.7306 |
1536710400000 | 182.7724 |
1536796800000 | 182.3436 |
1536883200000 | 182.943 |
1537142400000 | 185.1858 |
1537228800000 | 185.046 |
1537315200000 | 185.544 |
1537401600000 | 186.4991 |
1537488000000 | 187.0958 |
1537747200000 | 184.3029 |
1537833600000 | 184.1913 |
1537920000000 | 185.1153 |
1538006400000 | 185.9929 |
1538092800000 | 183.9272 |
1538352000000 | 183.4819 |
1538438400000 | 182.8965 |
1538524800000 | 183.4115 |
1538611200000 | 182.6099 |
1538697600000 | 182.0298 |
1538956800000 | 180.8299 |
1539043200000 | 180.8718 |
1539129600000 | 179.928 |
1539216000000 | 174.2403 |
1539302400000 | 173.2109 |
1539561600000 | 173.7157 |
1539648000000 | 175.641 |
1539734400000 | 175.4393 |
1539820800000 | 175.0623 |
1539907200000 | 175.1502 |
1540166400000 | 174.3228 |
1540252800000 | 172.7339 |
1540339200000 | 172.6086 |
1540425600000 | 172.5696 |
1540512000000 | 170.7948 |
1540771200000 | 172.538 |
1540857600000 | 173.6868 |
1540944000000 | 174.5635 |
1541030400000 | 176.389 |
1541116800000 | 176.425 |
1541376000000 | 177.0391 |
1541462400000 | 177.1695 |
1541548800000 | 178.6687 |
1541635200000 | 179.9062 |
1541721600000 | 179.2733 |
1541980800000 | 178.4374 |
1542067200000 | 178.9485 |
1542153600000 | 177.7358 |
1542240000000 | 175.6468 |
1542326400000 | 176.1988 |
1542585600000 | 175.3336 |
1542672000000 | 174.1635 |
1542758400000 | 175.5185 |
1542844800000 | 174.6185 |
1542931200000 | 175.4482 |
1543190400000 | 177.8699 |
1543276800000 | 178.6395 |
1543363200000 | 178.3888 |
1543449600000 | 178.1465 |
1543536000000 | 178.1718 |
1543795200000 | 179.0996 |
1543881600000 | 177.6393 |
1543968000000 | 176.6346 |
1544054400000 | 172.9519 |
1544140800000 | 173.73 |
1544400000000 | 170.5145 |
1544486400000 | 172.0654 |
1544572800000 | 173.9195 |
1544659200000 | 174.1545 |
1544745600000 | 173.7499 |
1545004800000 | 172.4875 |
1545091200000 | 171.2733 |
1545177600000 | 171.8222 |
1545264000000 | 170.4149 |
1545350400000 | 169.7206 |
1545609600000 | 168.582 |
1545868800000 | 167.7062 |
1545955200000 | 169.4831 |
1546214400000 | 169.8641 |
1546387200000 | 169.8364 |
1546473600000 | 169.4379 |
1546560000000 | 172.3158 |
1546819200000 | 172.3939 |
1546905600000 | 173.4501 |
1546992000000 | 173.8265 |
1547078400000 | 174.5847 |
1547164800000 | 174.9095 |
1547424000000 | 174.6707 |
1547510400000 | 174.9353 |
1547596800000 | 176.3226 |
1547683200000 | 176.0036 |
1547769600000 | 178.1523 |
1548028800000 | 177.7532 |
1548115200000 | 177.082 |
1548201600000 | 177.0191 |
1548288000000 | 177.716 |
1548374400000 | 178.1718 |
1548633600000 | 177.2098 |
1548720000000 | 177.7093 |
1548806400000 | 178.2701 |
1548892800000 | 178.2203 |
1548979200000 | 178.4069 |
1549238400000 | 178.4565 |
1549324800000 | 180.4059 |
1549411200000 | 180.7866 |
1549497600000 | 179.2093 |
1549584000000 | 178.2956 |
1549843200000 | 178.9374 |
1549929600000 | 179.3941 |
1550016000000 | 179.9269 |
1550102400000 | 178.8276 |
1550188800000 | 180.2226 |
1550448000000 | 180.8265 |
1550534400000 | 180.9409 |
1550620800000 | 181.1528 |
1550707200000 | 180.2093 |
1550793600000 | 180.9261 |
1551052800000 | 181.7786 |
1551139200000 | 182.1192 |
1551225600000 | 182.095 |
1551312000000 | 182.4326 |
1551398400000 | 182.3508 |
1551657600000 | 182.7476 |
1551744000000 | 182.4199 |
1551830400000 | 182.2578 |
1551916800000 | 181.7911 |
1552003200000 | 180.2663 |
1552262400000 | 182.1707 |
1552348800000 | 181.9184 |
1552435200000 | 182.745 |
1552521600000 | 183.957 |
1552608000000 | 184.9927 |
1552867200000 | 186.0974 |
1552953600000 | 186.6791 |
1553040000000 | 185.1761 |
1553126400000 | 185.3177 |
1553212800000 | 183.83 |
1553472000000 | 182.7292 |
1553558400000 | 183.5042 |
1553644800000 | 183.0936 |
1553731200000 | 182.0749 |
1553817600000 | 182.5074 |
1554076800000 | 183.9777 |
1554163200000 | 184.8656 |
1554249600000 | 186.5068 |
1554336000000 | 186.7729 |
1554422400000 | 185.9232 |
1554681600000 | 185.3493 |
1554768000000 | 184.8225 |
1554854400000 | 185.5485 |
1554940800000 | 185.2284 |
1555027200000 | 185.9906 |
1555286400000 | 186.6539 |
1555372800000 | 187.0244 |
1555459200000 | 187.8995 |
1555545600000 | 188.4757 |
1555977600000 | 187.7411 |
1556064000000 | 186.5252 |
1556150400000 | 186.3614 |
1556236800000 | 187.4368 |
1556496000000 | 187.5716 |
1556582400000 | 187.0791 |
1556668800000 | 186.8587 |
1556755200000 | 186.166 |
1556841600000 | 187.1805 |
1557100800000 | 185.8666 |
1557187200000 | 184.1097 |
1557273600000 | 182.5155 |
1557360000000 | 179.7735 |
1557446400000 | 180.6475 |
1557705600000 | 178.185 |
1557792000000 | 179.0855 |
1557878400000 | 179.2973 |
1557964800000 | 180.2666 |
1558051200000 | 179.3989 |
1558310400000 | 178.7606 |
1558396800000 | 179.9235 |
1558483200000 | 178.6746 |
1558569600000 | 176.0717 |
1558656000000 | 176.841 |
1558915200000 | 177.11 |
1559001600000 | 176.6363 |
1559088000000 | 174.7053 |
1559174400000 | 175.0713 |
1559260800000 | 173.7152 |
1559520000000 | 173.4632 |
1559606400000 | 175.488 |
1559692800000 | 175.9262 |
1559779200000 | 175.6065 |
1559865600000 | 176.4215 |
1560124800000 | 176.7271 |
1560211200000 | 177.2361 |
1560297600000 | 176.5804 |
1560384000000 | 176.1374 |
1560470400000 | 175.5333 |
1560729600000 | 174.2056 |
1560816000000 | 177.034 |
1560902400000 | 177.0644 |
1560988800000 | 176.7347 |
1561075200000 | 176.531 |
1561334400000 | 175.1341 |
1561420800000 | 174.4763 |
1561507200000 | 175.2691 |
1561593600000 | 176.3003 |
1561680000000 | 176.7441 |
1561939200000 | 178.4938 |
1562025600000 | 179.2922 |
1562112000000 | 180.8798 |
1562198400000 | 181.4761 |
1562284800000 | 181.3692 |
1562544000000 | 180.1901 |
1562630400000 | 179.2688 |
1562716800000 | 179.0325 |
1562803200000 | 179.4845 |
1562889600000 | 180.4717 |
1563148800000 | 180.4821 |
1563235200000 | 180.2589 |
1563321600000 | 178.804 |
1563408000000 | 178.4531 |
1563494400000 | 178.9666 |
1563753600000 | 178.4283 |
1563840000000 | 181.2538 |
1563926400000 | 182.372 |
1564012800000 | 181.1329 |
1564099200000 | 180.9738 |
1564358400000 | 180.9341 |
1564444800000 | 177.6359 |
1564531200000 | 177.3927 |
1564617600000 | 178.1647 |
1564704000000 | 174.9578 |
1564963200000 | 171.6565 |
1565049600000 | 170.6932 |
1565136000000 | 170.4993 |
1565222400000 | 171.6571 |
1565308800000 | 170.428 |
1565568000000 | 169.5976 |
1565654400000 | 170.5085 |
1565740800000 | 168.6219 |
1565827200000 | 167.76 |
1565913600000 | 169.5551 |
1566172800000 | 170.8658 |
1566259200000 | 169.6445 |
1566345600000 | 170.2511 |
1566432000000 | 170.8554 |
1566518400000 | 169.7742 |
1566777600000 | 169.7971 |
1566864000000 | 170.3934 |
1566950400000 | 170.6582 |
1567036800000 | 171.7126 |
1567123200000 | 172.8523 |
1567382400000 | 172.9323 |
1567468800000 | 172.7347 |
1567555200000 | 173.9039 |
1567641600000 | 175.8089 |
1567728000000 | 176.0796 |
1567987200000 | 177.2591 |
1568073600000 | 178.741 |
1568160000000 | 179.8798 |
1568246400000 | 180.0423 |
1568332800000 | 181.0954 |
1568592000000 | 181.2458 |
1568678400000 | 180.1607 |
1568764800000 | 180.1533 |
1568851200000 | 180.9016 |
1568937600000 | 181.4943 |
1569196800000 | 180.0958 |
1569283200000 | 179.785 |
1569369600000 | 179.3886 |
1569456000000 | 179.5808 |
1569542400000 | 180.4895 |
1569801600000 | 181.15 |
1569888000000 | 179.7999 |
1569974400000 | 176.2757 |
1570060800000 | 175.3783 |
1570147200000 | 175.949 |
1570406400000 | 176.5759 |
1570492800000 | 175.0607 |
1570579200000 | 175.094 |
1570665600000 | 176.6899 |
1570752000000 | 180.4242 |
1571011200000 | 180.1081 |
1571097600000 | 181.6455 |
1571184000000 | 181.7281 |
1571270400000 | 181.6141 |
1571356800000 | 181.6774 |
1571616000000 | 182.6904 |
1571702400000 | 182.9901 |
1571788800000 | 183.1178 |
1571875200000 | 183.4275 |
1571961600000 | 183.5653 |
1572220800000 | 183.9604 |
1572307200000 | 183.5003 |
1572393600000 | 182.6634 |
1572480000000 | 182.3324 |
1572566400000 | 183.0699 |
1572825600000 | 184.5175 |
1572912000000 | 185.2603 |
1572998400000 | 185.4417 |
1573084800000 | 186.5778 |
1573171200000 | 186.1096 |
1573430400000 | 186.3136 |
1573516800000 | 186.6675 |
1573603200000 | 185.1745 |
1573689600000 | 184.4151 |
1573776000000 | 184.585 |
1574035200000 | 184.2538 |
1574121600000 | 184.0095 |
1574208000000 | 182.8306 |
1574294400000 | 182.3958 |
1574380800000 | 183.5173 |
1574640000000 | 184.6506 |
1574726400000 | 183.8928 |
1574812800000 | 184.6899 |
1574899200000 | 184.6427 |
1574985600000 | 183.7438 |
1575244800000 | 181.9778 |
1575331200000 | 180.3607 |
1575417600000 | 181.9965 |
1575504000000 | 182.7284 |
1575590400000 | 184.5242 |
1575849600000 | 184.4304 |
1575936000000 | 183.6268 |
1576022400000 | 184.2764 |
1576108800000 | 185.2769 |
1576195200000 | 187.3545 |
1576454400000 | 189.3464 |
1576540800000 | 188.1545 |
1576627200000 | 187.8787 |
1576713600000 | 188.1231 |
1576800000000 | 189.2019 |
1577059200000 | 188.9507 |
1577145600000 | 188.8965 |
1577404800000 | 189.0418 |
1577664000000 | 187.8139 |
1577750400000 | 187.2894 |
1577923200000 | 188.8536 |
1578009600000 | 187.8322 |
1578268800000 | 187.3753 |
1578355200000 | 188.0192 |
1578441600000 | 188.3342 |
1578528000000 | 187.9493 |
1578614400000 | 187.8333 |
1578873600000 | 187.5138 |
1578960000000 | 187.8794 |
1579046400000 | 187.059 |
1579132800000 | 188.3552 |
1579219200000 | 189.3671 |
1579478400000 | 189.5726 |
1579564800000 | 188.9935 |
1579651200000 | 188.591 |
1579737600000 | 187.9828 |
1579824000000 | 188.093 |
1580083200000 | 184.6405 |
1580169600000 | 186.5029 |
1580256000000 | 186.4839 |
1580342400000 | 185.3187 |
1580428800000 | 183.5986 |
1580688000000 | 183.5382 |
1580774400000 | 185.2518 |
1580860800000 | 186.8383 |
1580947200000 | 188.1515 |
1581033600000 | 187.8759 |
1581292800000 | 188.1767 |
1581379200000 | 189.5808 |
1581465600000 | 191.1841 |
1581552000000 | 190.8277 |
1581638400000 | 191.1473 |
1581897600000 | 191.9381 |
1581984000000 | 191.4997 |
1582070400000 | 192.2774 |
1582156800000 | 191.3467 |
1582243200000 | 189.9931 |
1582502400000 | 184.3279 |
1582588800000 | 180.6823 |
1582675200000 | 179.7369 |
1582761600000 | 175.4664 |
1582848000000 | 171.8017 |
1583107200000 | 171.974 |
1583193600000 | 171.9598 |
1583280000000 | 172.7803 |
1583366400000 | 171.3651 |
1583452800000 | 168.8829 |
1583712000000 | 162.114 |
1583798400000 | 161.9144 |
1583884800000 | 160.9036 |
1583971200000 | 156.5098 |
1584057600000 | 157.7235 |
1584316800000 | 154.9642 |
1584403200000 | 156.2842 |
1584489600000 | 155.4335 |
1584576000000 | 155.6759 |
1584662400000 | 155.9327 |
1584921600000 | 154.7686 |
1585008000000 | 156.6562 |
1585094400000 | 157.4385 |
1585180800000 | 157.9193 |
1585267200000 | 157.0871 |
1585526400000 | 157.2439 |
1585612800000 | 157.6172 |
1585699200000 | 156.905 |
1585785600000 | 157.1982 |
1585872000000 | 156.4935 |
1586131200000 | 157.5476 |
1586217600000 | 158.1406 |
1586304000000 | 158.1191 |
1586390400000 | 158.7413 |
1586822400000 | 158.5525 |
1586908800000 | 157.497 |
1586995200000 | 157.3907 |
1587081600000 | 158.0894 |
1587340800000 | 157.7638 |
1587427200000 | 156.8049 |
1587513600000 | 157.3699 |
1587600000000 | 157.7692 |
1587686400000 | 157.3878 |
1587945600000 | 157.9238 |
1588032000000 | 158.5691 |
1588118400000 | 159.7481 |
1588204800000 | 159.1004 |
1588291200000 | 158.4511 |
1588550400000 | 157.6711 |
1588636800000 | 158.5696 |
1588723200000 | 158.0026 |
1588809600000 | 158.2048 |
1588896000000 | 158.5926 |
1589155200000 | 158.2968 |
1589241600000 | 158.0649 |
1589328000000 | 157.2206 |
1589414400000 | 156.9339 |
1589500800000 | 157.0213 |
1589760000000 | 158.4165 |
1589846400000 | 157.8536 |
1589932800000 | 158.0566 |
1590019200000 | 157.7423 |
1590105600000 | 157.6921 |
1590364800000 | 158.1659 |
1590451200000 | 159.4019 |
1590537600000 | 160.5197 |
1590624000000 | 160.6997 |
1590710400000 | 159.6884 |
1590969600000 | 160.4433 |
1591056000000 | 161.4005 |
1591142400000 | 162.7138 |
1591228800000 | 162.5319 |
1591315200000 | 164.0479 |
1591574400000 | 164.5137 |
1591660800000 | 163.7084 |
1591747200000 | 163.0497 |
1591833600000 | 160.5927 |
1591920000000 | 161.0102 |
1592179200000 | 160.7808 |
1592265600000 | 161.875 |
1592352000000 | 161.7981 |
1592438400000 | 161.5694 |
1592524800000 | 161.3311 |
1592784000000 | 161.0513 |
1592870400000 | 161.5132 |
1592956800000 | 160.2735 |
1593043200000 | 160.5141 |
1593129600000 | 160.0474 |
1593388800000 | 160.5911 |
1593475200000 | 160.6913 |
1593561600000 | 160.6613 |
1593648000000 | 161.5269 |
1593734400000 | 161.218 |
1593993600000 | 161.7046 |
1594080000000 | 161.1081 |
1594166400000 | 160.6026 |
1594252800000 | 159.9901 |
1594339200000 | 160.5807 |
1594598400000 | 161.0728 |
1594684800000 | 161.0909 |
1594771200000 | 161.817 |
1594857600000 | 161.921 |
1594944000000 | 161.7863 |
1595203200000 | 161.6442 |
1595289600000 | 162.1356 |
1595376000000 | 161.4099 |
1595462400000 | 161.2517 |
1595548800000 | 160.7523 |
1595808000000 | 160.1132 |
1595894400000 | 160.2958 |
1595980800000 | 160.0987 |
1596067200000 | 158.887 |
1596153600000 | 158.2155 |
1596412800000 | 158.8133 |
1596499200000 | 159.6613 |
1596585600000 | 159.9845 |
1596672000000 | 159.8077 |
1596758400000 | 159.9203 |
1597017600000 | 160.9271 |
1597104000000 | 162.15 |
1597190400000 | 162.475 |
1597276800000 | 161.425 |
1597363200000 | 160.9807 |
1597622400000 | 160.5574 |
1597708800000 | 160.1427 |
1597795200000 | 160.4847 |
1597881600000 | 159.7829 |
1597968000000 | 159.7664 |
1598227200000 | 161.0394 |
1598313600000 | 160.8257 |
1598400000000 | 160.9785 |
1598486400000 | 160.8055 |
1598572800000 | 160.9669 |
1598832000000 | 160.287 |
1598918400000 | 159.7157 |
1599004800000 | 160.5908 |
1599091200000 | 160.4379 |
1599177600000 | 160.4656 |
1599436800000 | 161.1802 |
1599523200000 | 160.3829 |
1599609600000 | 160.7585 |
1599696000000 | 160.2498 |
1599782400000 | 160.0965 |
1600041600000 | 160.4317 |
1600128000000 | 160.4836 |
1600214400000 | 160.8743 |
1600300800000 | 160.395 |
1600387200000 | 159.0158 |
1600646400000 | 156.144 |
1600732800000 | 156.1575 |
1600819200000 | 155.745 |
1600905600000 | 155.3401 |
1600992000000 | 155.2538 |
1601251200000 | 157.3211 |
1601337600000 | 155.9267 |
1601424000000 | 156.2497 |
1601510400000 | 155.568 |
1601596800000 | 155.9024 |
1601856000000 | 157.5152 |
1601942400000 | 158.6605 |
1602028800000 | 158.5933 |
1602115200000 | 159.868 |
1602201600000 | 159.5883 |
1602460800000 | 159.8288 |
1602547200000 | 159.1021 |
1602633600000 | 159.0098 |
1602720000000 | 158.2303 |
1602806400000 | 158.2201 |
1603065600000 | 158.2975 |
1603152000000 | 158.2917 |
1603238400000 | 157.7689 |
1603324800000 | 157.9934 |
1603411200000 | 159.0315 |
1603670400000 | 157.746 |
1603756800000 | 156.197 |
1603843200000 | 153.8773 |
1603929600000 | 153.9208 |
1604016000000 | 154.6358 |
1604275200000 | 156.4762 |
1604361600000 | 157.9181 |
1604448000000 | 157.7536 |
1604534400000 | 158.3835 |
1604620800000 | 157.7874 |
1604880000000 | 164.0247 |
1604966400000 | 167.5809 |
1605052800000 | 167.3825 |
1605139200000 | 166.7381 |
1605225600000 | 167.2143 |
1605484800000 | 168.7852 |
1605571200000 | 168.8572 |
1605657600000 | 169.0109 |
1605744000000 | 168.7082 |
1605830400000 | 168.6973 |
1606089600000 | 169.3759 |
1606176000000 | 170.9933 |
1606262400000 | 171.0007 |
1606348800000 | 170.6776 |
1606435200000 | 170.7896 |
1606694400000 | 169.487 |
1606780800000 | 170.2494 |
1606867200000 | 170.604 |
1606953600000 | 170.7319 |
1607040000000 | 171.7763 |
1607299200000 | 171.3067 |
1607385600000 | 171.2502 |
1607472000000 | 171.5684 |
1607558400000 | 171.5028 |
1607644800000 | 170.8788 |
1607904000000 | 170.9587 |
1607990400000 | 171.3979 |
1608076800000 | 171.2398 |
1608163200000 | 171.0436 |
1608249600000 | 170.4141 |
1608508800000 | 168.9846 |
1608595200000 | 169.3108 |
1608681600000 | 170.3083 |
1608768000000 | 170.5387 |
1609113600000 | 170.6224 |
1609200000000 | 170.6646 |
1609286400000 | 170.4213 |
1609372800000 | 170.3776 |
1609718400000 | 170.131 |
1609804800000 | 170.547 |
1609891200000 | 171.9711 |
1609977600000 | 172.7267 |
1610064000000 | 172.8339 |
1610323200000 | 172.5001 |
1610409600000 | 172.8716 |
1610496000000 | 173.1308 |
1610582400000 | 173.6602 |
1610668800000 | 173.0144 |
1610928000000 | 172.8525 |
1611014400000 | 172.6628 |
1611100800000 | 172.9319 |
1611187200000 | 172.2228 |
1611273600000 | 171.4425 |
1611532800000 | 170.8591 |
1611619200000 | 171.6197 |
1611705600000 | 171.6261 |
1611792000000 | 171.3122 |
1611878400000 | 169.9095 |
1612137600000 | 170.2572 |
1612224000000 | 171.0511 |
1612310400000 | 172.0263 |
1612396800000 | 172.5001 |
1612483200000 | 172.7536 |
1612742400000 | 173.2307 |
1612828800000 | 172.864 |
1612915200000 | 173.2721 |
1613001600000 | 173.0619 |
1613088000000 | 173.5147 |
1613347200000 | 174.7428 |
1613433600000 | 174.7635 |
1613520000000 | 175.0965 |
1613606400000 | 173.9529 |
1613692800000 | 174.3407 |
1613952000000 | 174.996 |
1614038400000 | 175.9413 |
1614124800000 | 176.6053 |
1614211200000 | 176.5071 |
1614297600000 | 174.6329 |
1614556800000 | 176.3065 |
1614643200000 | 176.3148 |
1614729600000 | 176.9694 |
1614816000000 | 177.5333 |
1614902400000 | 178.269 |
1615161600000 | 179.859 |
1615248000000 | 179.9456 |
1615334400000 | 180.4149 |
1615420800000 | 180.5509 |
1615507200000 | 181.1765 |
1615766400000 | 181.0274 |
1615852800000 | 181.2452 |
1615939200000 | 181.3162 |
1616025600000 | 181.1687 |
1616112000000 | 180.3502 |
1616371200000 | 179.8726 |
1616457600000 | 180.1125 |
1616544000000 | 180.4728 |
1616630400000 | 180.7118 |
1616716800000 | 181.7159 |
1616976000000 | 182.1457 |
1617062400000 | 182.6538 |
1617148800000 | 182.2245 |
1617235200000 | 182.504 |
1617667200000 | 182.3768 |
1617753600000 | 182.6915 |
1617840000000 | 182.6564 |
1617926400000 | 182.1335 |
1618185600000 | 182.0662 |
1618272000000 | 181.27 |
1618358400000 | 181.7664 |
1618444800000 | 181.864 |
1618531200000 | 182.7549 |
1618790400000 | 183.3597 |
1618876800000 | 181.0811 |
1618963200000 | 181.3047 |
1619049600000 | 181.4464 |
1619136000000 | 181.198 |
1619395200000 | 182.1827 |
1619481600000 | 182.0038 |
1619568000000 | 182.5137 |
1619654400000 | 182.6686 |
1619740800000 | 182.6483 |
1620000000000 | 183.3718 |
1620086400000 | 183.0271 |
1620172800000 | 184.8702 |
1620259200000 | 185.5735 |
1620345600000 | 185.9853 |
1620604800000 | 187.4226 |
1620691200000 | 185.3049 |
1620777600000 | 185.5908 |
1620864000000 | 185.4518 |
1620950400000 | 187.3735 |
1621209600000 | 187.8462 |
1621296000000 | 187.385 |
1621382400000 | 185.4422 |
1621468800000 | 185.8974 |
1621555200000 | 186.5648 |
1621814400000 | 186.2886 |
1621900800000 | 185.4265 |
1621987200000 | 185.6936 |
1622073600000 | 185.8253 |
1622160000000 | 186.4201 |
1622419200000 | 185.4035 |
1622505600000 | 186.4853 |
1622592000000 | 187.1408 |
1622678400000 | 187.5276 |
1622764800000 | 187.3882 |
1623024000000 | 187.7569 |
1623110400000 | 187.8765 |
1623196800000 | 187.6405 |
1623283200000 | 188.1261 |
1623369600000 | 188.431 |
1623628800000 | 189.2407 |
1623715200000 | 189.4335 |
1623801600000 | 189.1562 |
1623888000000 | 188.2112 |
1623974400000 | 185.409 |
1624233600000 | 185.849 |
1624320000000 | 186.2572 |
1624406400000 | 185.0104 |
1624492800000 | 185.8958 |
1624579200000 | 186.5321 |
1624838400000 | 185.0841 |
1624924800000 | 184.6583 |
1625011200000 | 184.0625 |
1625097600000 | 184.9484 |
1625184000000 | 185.1728 |
1625443200000 | 186.7696 |
1625529600000 | 185.1465 |
1625616000000 | 185.6612 |
1625702400000 | 182.9454 |
1625788800000 | 185.0066 |
1626048000000 | 186.012 |
1626134400000 | 185.7817 |
1626220800000 | 185.5522 |
1626307200000 | 184.7166 |
1626393600000 | 184.3931 |
1626652800000 | 180.2151 |
1626739200000 | 181.3202 |
1626825600000 | 183.1519 |
1626912000000 | 183.5543 |
1626998400000 | 184.3887 |
1627257600000 | 184.7372 |
1627344000000 | 184.8265 |
1627430400000 | 185.1324 |
1627516800000 | 185.3865 |
1627603200000 | 184.2391 |
1627862400000 | 184.5439 |
1627948800000 | 185.4301 |
1628035200000 | 185.2399 |
1628121600000 | 185.7122 |
1628208000000 | 186.7905 |
1628467200000 | 187.1188 |
1628553600000 | 187.6531 |
1628640000000 | 188.863 |
1628726400000 | 189.4132 |
1628812800000 | 190.0257 |
1629072000000 | 189.493 |
1629158400000 | 189.3322 |
1629244800000 | 189.8605 |
1629331200000 | 187.7626 |
1629417600000 | 187.8628 |
1629676800000 | 188.8688 |
1629763200000 | 188.7788 |
1629849600000 | 188.4633 |
1629936000000 | 187.2037 |
1630022400000 | 187.9151 |
1630281600000 | 187.9411 |
1630368000000 | 187.2219 |
1630454400000 | 187.8012 |
1630540800000 | 188.3807 |
1630627200000 | 187.858 |
1630886400000 | 188.2978 |
1630972800000 | 187.3462 |
1631059200000 | 187.2272 |
1631145600000 | 186.4935 |
1631232000000 | 185.0286 |
1631491200000 | 187.2639 |
1631577600000 | 186.3651 |
1631664000000 | 185.6742 |
1631750400000 | 185.5834 |
1631836800000 | 183.8861 |
1632096000000 | 180.7932 |
1632182400000 | 181.6761 |
1632268800000 | 183.8163 |
1632355200000 | 185.3128 |
1632441600000 | 184.9917 |
1632700800000 | 187.2491 |
1632787200000 | 185.7209 |
1632873600000 | 186.0209 |
1632960000000 | 186.2833 |
1633046400000 | 185.5149 |
1633305600000 | 186.6401 |
1633392000000 | 187.9631 |
1633478400000 | 186.7307 |
1633564800000 | 188.2253 |
1633651200000 | 189.2491 |
1633910400000 | 189.2958 |
1633996800000 | 189.3961 |
1634083200000 | 188.8269 |
1634169600000 | 190.4269 |
1634256000000 | 191.1148 |
1634515200000 | 190.376 |
1634601600000 | 191.1997 |
1634688000000 | 192.7635 |
1634774400000 | 192.0121 |
1634860800000 | 192.7183 |
1635120000000 | 193.3074 |
1635206400000 | 193.8257 |
1635292800000 | 193.2766 |
1635379200000 | 192.9903 |
1635465600000 | 192.7795 |
1635724800000 | 194.7718 |
1635811200000 | 193.8514 |
1635897600000 | 194.3829 |
1635984000000 | 194.4188 |
1636070400000 | 195.4964 |
1636329600000 | 195.1517 |
1636416000000 | 194.4503 |
1636502400000 | 195.8204 |
1636588800000 | 196.065 |
1636675200000 | 195.7903 |
1636934400000 | 196.3581 |
1637020800000 | 196.071 |
1637107200000 | 196.2466 |
1637193600000 | 194.6825 |
1637280000000 | 192.8885 |
1637539200000 | 194.699 |
1637625600000 | 194.9501 |
1637712000000 | 196.2601 |
1637798400000 | 197.0753 |
1637884800000 | 188.5968 |
1638144000000 | 189.5258 |
1638230400000 | 187.5658 |
1638316800000 | 188.292 |
1638403200000 | 187.7338 |
1638489600000 | 188.0058 |
1638748800000 | 189.745 |
1638835200000 | 191.3664 |
1638921600000 | 190.6064 |
1639008000000 | 190.2668 |
1639094400000 | 190.2604 |
1639353600000 | 189.4796 |
1639440000000 | 189.4564 |
1639526400000 | 189.5182 |
1639612800000 | 191.2092 |
1639699200000 | 190.5832 |
1639958400000 | 188.7301 |
1640044800000 | 190.5679 |
1640131200000 | 190.8702 |
1640217600000 | 192.2915 |
1640304000000 | 192.3017 |
1640563200000 | 192.6043 |
1640649600000 | 193.5495 |
1640736000000 | 193.531 |
1640822400000 | 193.4456 |
1640908800000 | 193.201 |
1641168000000 | 194.0483 |
1641254400000 | 196.4001 |
1641340800000 | 196.7455 |
1641427200000 | 195.9313 |
1641513600000 | 196.919 |
1641772800000 | 197.4921 |
1641859200000 | 198.4864 |
1641945600000 | 199.2003 |
1642032000000 | 199.9676 |
1642118400000 | 200.014 |
1642377600000 | 200.8386 |
1642464000000 | 201.1044 |
1642550400000 | 201.0415 |
1642636800000 | 201.0971 |
1642723200000 | 198.1887 |
1642982400000 | 194.6809 |
1643068800000 | 196.0463 |
1643155200000 | 197.2273 |
1643241600000 | 198.358 |
1643328000000 | 197.7536 |
1643587200000 | 197.6136 |
1643673600000 | 198.6046 |
1643760000000 | 199.3162 |
1643846400000 | 198.0886 |
1643932800000 | 196.7262 |
1644192000000 | 197.4366 |
1644278400000 | 198.4081 |
1644364800000 | 199.2225 |
1644451200000 | 198.8063 |
1644537600000 | 198.9785 |
1644796800000 | 197.0143 |
1644883200000 | 197.3336 |
1644969600000 | 198.4239 |
1645056000000 | 197.393 |
1645142400000 | 196.6403 |
1645401600000 | 195.0797 |
1645488000000 | 194.2433 |
1645574400000 | 194.2848 |
1645660800000 | 189.0928 |
1645747200000 | 193.0766 |
1646006400000 | 191.9065 |
1646092800000 | 190.2467 |
1646179200000 | 191.74 |
1646265600000 | 191.0898 |
1646352000000 | 189.5104 |
1646611200000 | 188.991 |
1646697600000 | 188.9943 |
1646784000000 | 190.8957 |
1646870400000 | 190.661 |
1646956800000 | 191.1277 |
1647216000000 | 191.2819 |
1647302400000 | 191.1856 |
1647388800000 | 192.4617 |
1647475200000 | 193.0654 |
1647561600000 | 193.0644 |
1647820800000 | 193.5327 |
1647907200000 | 194.2122 |
1647993600000 | 192.8663 |
1648080000000 | 192.7863 |
1648166400000 | 193.4733 |
1648425600000 | 193.5924 |
1648512000000 | 195.0863 |
1648598400000 | 194.4306 |
1648684800000 | 193.3859 |
1648771200000 | 194.4222 |
1649030400000 | 194.5383 |
1649116800000 | 194.6622 |
1649203200000 | 194.0634 |
1649289600000 | 193.2463 |
1649376000000 | 195.6003 |
1649635200000 | 194.9163 |
1649721600000 | 195.3403 |
1649808000000 | 195.8043 |
1649894400000 | 196.9803 |
1650326400000 | 196.4487 |
1650412800000 | 197.4524 |
1650499200000 | 197.1963 |
1650585600000 | 194.5012 |
1650844800000 | 192.4531 |
1650931200000 | 191.7725 |
1651017600000 | 192.5204 |
1651104000000 | 194.0405 |
1651190400000 | 193.5459 |
1651449600000 | 191.9225 |
1651536000000 | 193.6672 |
1651622400000 | 193.812 |
1651708800000 | 192.461 |
1651795200000 | 191.3933 |
1652054400000 | 188.556 |
1652140800000 | 188.6879 |
1652227200000 | 190.5076 |
1652313600000 | 189.8371 |
1652400000000 | 191.6206 |
1652659200000 | 192.5172 |
1652745600000 | 193.9273 |
1652832000000 | 193.2392 |
1652918400000 | 191.9949 |
1653004800000 | 192.785 |
1653264000000 | 193.9286 |
1653350400000 | 193.3369 |
1653436800000 | 194.5552 |
1653523200000 | 194.711 |
1653609600000 | 195.3842 |
1653868800000 | 195.5412 |
1653955200000 | 194.7929 |
1654041600000 | 194.04 |
1654128000000 | 194.1128 |
1654214400000 | 193.9691 |
1654473600000 | 195.0628 |
1654560000000 | 195.0386 |
1654646400000 | 194.0471 |
1654732800000 | 192.5153 |
1654819200000 | 188.9786 |
1655078400000 | 186.3336 |
1655164800000 | 184.8321 |
1655251200000 | 186.1966 |
1655337600000 | 183.3388 |
1655424000000 | 182.5535 |
1655683200000 | 183.3922 |
1655769600000 | 183.6836 |
1655856000000 | 182.4727 |
1655942400000 | 181.7447 |
1656028800000 | 182.9295 |
1656288000000 | 183.0815 |
1656374400000 | 184.161 |
1656460800000 | 182.9941 |
1656547200000 | 181.3734 |
1656633600000 | 182.1651 |
1656892800000 | 182.2533 |
1656979200000 | 180.2831 |
1657065600000 | 180.8085 |
1657152000000 | 182.8461 |
1657238400000 | 183.5644 |
1657497600000 | 183.1168 |
1657584000000 | 183.6579 |
1657670400000 | 182.4958 |
1657756800000 | 180.4148 |
1657843200000 | 181.0834 |
1658102400000 | 181.9476 |
1658188800000 | 183.4332 |
1658275200000 | 183.0848 |
1658361600000 | 182.6115 |
1658448000000 | 182.6694 |
1658707200000 | 183.3244 |
1658793600000 | 183.1964 |
1658880000000 | 183.6305 |
1658966400000 | 184.4895 |
1659052800000 | 185.6862 |
1659312000000 | 185.319 |
1659398400000 | 184.7542 |
1659484800000 | 185.1701 |
1659571200000 | 184.8997 |
1659657600000 | 185.4418 |
1659916800000 | 186.0007 |
1660003200000 | 185.9629 |
1660089600000 | 186.7815 |
1660176000000 | 187.404 |
1660262400000 | 188.4259 |
1660521600000 | 188.3247 |
1660608000000 | 189.2269 |
1660694400000 | 187.9711 |
1660780800000 | 188.0636 |
1660867200000 | 186.987 |
1661126400000 | 185.876 |
1661212800000 | 185.4557 |
1661299200000 | 184.5888 |
1661385600000 | 185.5774 |
1661472000000 | 183.5539 |
1661731200000 | 182.9762 |
1661817600000 | 182.108 |
1661904000000 | 180.3677 |
1661990400000 | 179.216 |
1662076800000 | 180.7806 |
1662336000000 | 180.0688 |
1662422400000 | 179.7537 |
1662508800000 | 179.5601 |
1662595200000 | 180.0834 |
1662681600000 | 181.9437 |
1662940800000 | 184.0084 |
1663027200000 | 182.3716 |
1663113600000 | 181.2579 |
1663200000000 | 180.8976 |
1663286400000 | 179.4822 |
1663545600000 | 179.7575 |
1663632000000 | 177.7398 |
1663718400000 | 177.9044 |
1663804800000 | 177.1294 |
1663891200000 | 173.9666 |
1664150400000 | 172.6528 |
1664236800000 | 171.4588 |
1664323200000 | 171.8653 |
1664409600000 | 169.7965 |
1664496000000 | 170.1226 |
1664755200000 | 172.2423 |
1664841600000 | 174.1541 |
1664928000000 | 173.1001 |
1665014400000 | 171.6766 |
1665100800000 | 171.0224 |
1665360000000 | 170.9758 |
1665446400000 | 169.9158 |
1665532800000 | 169.4015 |
1665619200000 | 170.6343 |
1665705600000 | 171.0757 |
1665964800000 | 172.5605 |
1666051200000 | 173.0302 |
1666137600000 | 172.9724 |
1666224000000 | 172.9028 |
1666310400000 | 172.5599 |
1666569600000 | 173.1884 |
1666656000000 | 174.1382 |
1666742400000 | 174.6955 |
1666828800000 | 175.8528 |
1666915200000 | 175.8957 |
1667174400000 | 176.6399 |
1667260800000 | 177.623 |
1667347200000 | 177.3189 |
1667433600000 | 176.6501 |
1667520000000 | 179.2198 |
1667779200000 | 178.9461 |
1667865600000 | 179.8808 |
1667952000000 | 179.3894 |
1668038400000 | 181.839 |
1668124800000 | 182.6559 |
1668384000000 | 182.7611 |
1668470400000 | 182.5572 |
1668556800000 | 181.5402 |
1668643200000 | 180.8093 |
1668729600000 | 181.9276 |
1668988800000 | 181.4018 |
1669075200000 | 182.4626 |
1669161600000 | 182.6189 |
1669248000000 | 183.3261 |
1669334400000 | 183.4634 |
1669593600000 | 182.1524 |
1669680000000 | 182.762 |
1669766400000 | 183.6873 |
1669852800000 | 183.6525 |
1669939200000 | 183.1302 |
1670198400000 | 182.5603 |
1670284800000 | 181.5045 |
1670371200000 | 181.0515 |
1670457600000 | 180.2172 |
1670544000000 | 181.0363 |
1670803200000 | 180.57 |
1670889600000 | 181.5674 |
1670976000000 | 181.0494 |
1671062400000 | 177.6611 |
1671148800000 | 176.3037 |
1671408000000 | 176.2801 |
1671494400000 | 175.9982 |
1671580800000 | 178.1625 |
1671667200000 | 177.5639 |
1671753600000 | 178.1839 |
1672099200000 | 178.3839 |
1672185600000 | 177.8536 |
1672272000000 | 178.425 |
1672358400000 | 177.3103 |
1672617600000 | 178.6656 |
1672704000000 | 180.0026 |
1672790400000 | 182.2537 |
1672876800000 | 182.5003 |
1672963200000 | 183.593 |
1673222400000 | 183.876 |
1673308800000 | 183.562 |
1673395200000 | 183.8899 |
1673481600000 | 185.3608 |
1673568000000 | 185.3256 |
1673827200000 | 186.042 |
1673913600000 | 185.9901 |
1674000000000 | 185.6579 |
1674086400000 | 184.249 |
1674172800000 | 185.2069 |
1674432000000 | 185.885 |
1674518400000 | 185.9168 |
1674604800000 | 185.4215 |
1674691200000 | 186.6431 |
1674777600000 | 187.5301 |
1675036800000 | 186.7828 |
1675123200000 | 186.4678 |
1675209600000 | 186.6337 |
1675296000000 | 188.0672 |
1675382400000 | 187.263 |
1675641600000 | 186.05 |
1675728000000 | 186.9423 |
1675814400000 | 187.6338 |
1675900800000 | 188.0177 |
1675987200000 | 188.102 |
1676246400000 | 187.6846 |
1676332800000 | 188.1956 |
1676419200000 | 188.2044 |
1676505600000 | 189.358 |
1676592000000 | 188.8583 |
1676851200000 | 189.197 |
1676937600000 | 187.9553 |
1677024000000 | 187.2475 |
1677110400000 | 187.1862 |
1677196800000 | 186.2672 |
1677456000000 | 187.1315 |
1677542400000 | 186.854 |
1677628800000 | 185.7985 |
1677715200000 | 186.4588 |
1677801600000 | 188.3255 |
1678060800000 | 188.2921 |
1678147200000 | 186.5542 |
1678233600000 | 186.7009 |
1678320000000 | 185.1449 |
1678406400000 | 181.8348 |
1678665600000 | 178.736 |
1678752000000 | 179.8271 |
1678838400000 | 176.1396 |
1678924800000 | 176.3744 |
1679011200000 | 175.0965 |
1679270400000 | 175.69 |
1679356800000 | 176.644 |
1679443200000 | 176.1761 |
1679529600000 | 175.2889 |
1679616000000 | 174.0166 |
1679875200000 | 174.9914 |
1679961600000 | 174.8574 |
1680048000000 | 176.2798 |
1680134400000 | 177.4738 |
1680220800000 | 178.2225 |
1680480000000 | 178.8996 |
1680566400000 | 178.4571 |
1680652800000 | 178.4618 |
1680739200000 | 179.0959 |
1681171200000 | 180.5583 |
1681257600000 | 180.764 |
1681344000000 | 180.6269 |
1681430400000 | 180.9527 |
1681689600000 | 181.5558 |
1681776000000 | 181.9745 |
1681862400000 | 181.649 |
1681948800000 | 180.7769 |
1682035200000 | 180.1547 |
1682294400000 | 180.0877 |
1682380800000 | 179.0114 |
1682467200000 | 179.2147 |
1682553600000 | 180.1686 |
1682640000000 | 181.1286 |
1682899200000 | 181.5551 |
1682985600000 | 178.8026 |
1683072000000 | 178.8052 |
1683158400000 | 178.086 |
1683244800000 | 180.8419 |
1683504000000 | 181.191 |
1683590400000 | 180.6309 |
1683676800000 | 180.4024 |
1683763200000 | 179.861 |
1683849600000 | 179.8462 |
1684108800000 | 180.9245 |
1684195200000 | 179.6843 |
1684281600000 | 179.6615 |
1684368000000 | 179.8261 |
1684454400000 | 180.4019 |
1684713600000 | 180.3976 |
1684800000000 | 180.7848 |
1684886400000 | 178.5028 |
1684972800000 | 177.189 |
1685059200000 | 178.1669 |
1685318400000 | 178.4589 |
1685404800000 | 176.7489 |
1685491200000 | 174.8552 |
1685577600000 | 175.5565 |
1685664000000 | 178.7934 |
1685923200000 | 178.5207 |
1686009600000 | 178.9796 |
1686096000000 | 179.044 |
1686182400000 | 178.6171 |
1686268800000 | 178.8838 |
1686528000000 | 178.5094 |
1686614400000 | 178.3747 |
1686700800000 | 178.4344 |
1686787200000 | 178.1838 |
1686873600000 | 178.5546 |
1687132800000 | 178.0075 |
1687219200000 | 176.8476 |
1687305600000 | 176.1421 |
1687392000000 | 174.5132 |
1687478400000 | 173.4991 |
1687737600000 | 174.2713 |
1687824000000 | 174.9775 |
1687910400000 | 175.468 |
1687996800000 | 176.0576 |
1688083200000 | 177.1474 |
1688342400000 | 178.3899 |
1688428800000 | 178.91 |
1688515200000 | 177.62 |
1688601600000 | 174.22 |
1688688000000 | 174.36 |
1688947200000 | 173.97 |
1689033600000 | 175.48 |
1689120000000 | 177.26 |
1689206400000 | 178.51 |
1689292800000 | 177.32 |
1689552000000 | 177.06 |
1689638400000 | 177.77 |
1689724800000 | 178.51 |
1689811200000 | 179.32 |
1689897600000 | 179.12 |
1690156800000 | 180.1399 |
1690243200000 | 180.75 |
1690329600000 | 180.2 |
1690416000000 | 181.72 |
1690502400000 | 180.79 |
1690761600000 | 181.1 |
1690848000000 | 179.48 |
1690934400000 | 177.3 |
1691020800000 | 176.9199 |
1691107200000 | 177.44 |
1691366400000 | 177.45 |
1691452800000 | 176.16 |
1691539200000 | 176.53 |
1691625600000 | 177.57 |
1691712000000 | 176.76 |
1691971200000 | 176.48 |
1692057600000 | 174.63 |
1692144000000 | 174.11 |
1692230400000 | 173.62 |
1692316800000 | 173.06 |
1692576000000 | 172.76 |
1692662400000 | 173.65 |
1692748800000 | 174.18 |
1692835200000 | 173.69 |
1692921600000 | 173.5 |
1693180800000 | 174.62 |
1693267200000 | 176.79 |
1693353600000 | 177.12 |
1693440000000 | 177.02 |
1693526400000 | 177.29 |
1693785600000 | 177.29 |
1693872000000 | 176.75 |
1693958400000 | 175.62 |
1694044800000 | 174.93 |
1694131200000 | 175.18 |
1694390400000 | 176.54 |
1694476800000 | 177.31 |
1694563200000 | 177.4199 |
1694649600000 | 180.24 |
1694736000000 | 180.73 |
1694995200000 | 179.4199 |
1695081600000 | 179.95 |
1695168000000 | 180.94 |
1695254400000 | 179.05 |
1695340800000 | 178.52 |
1695600000000 | 178.08 |
1695686400000 | 177.13 |
1695772800000 | 175.58 |
1695859200000 | 175.78 |
1695945600000 | 176.25 |
1696204800000 | 174.56 |
1696291200000 | 171.78 |
1696377600000 | 171.45 |
1696464000000 | 172.24 |
1696550400000 | 173.34 |
1696809600000 | 173.75 |
1696896000000 | 175.91 |
1696982400000 | 176.63 |
1697068800000 | 176.45 |
1697155200000 | 175.68 |
1697414400000 | 176.38 |
1697500800000 | 176.04 |
1697587200000 | 174.62 |
1697673600000 | 172.74 |
1697760000000 | 170.4 |
1698019200000 | 169.51 |
1698105600000 | 170.29 |
1698192000000 | 169.88 |
1698278400000 | 170.03 |
1698364800000 | 169.55 |
1698624000000 | 169.93 |
1698710400000 | 170.63 |
1698796800000 | 171.72 |
1698883200000 | 174.25 |
1698969600000 | 175.72 |
1699228800000 | 175.3899 |
1699315200000 | 174.49 |
1699401600000 | 173.7 |
1699488000000 | 174.69 |
1699574400000 | 173.85 |
1699833600000 | 174.44 |
1699920000000 | 176.05 |
1700006400000 | 177.11 |
1700092800000 | 175.93 |
1700179200000 | 177.44 |
1700438400000 | 177.28 |
1700524800000 | 176.8 |
1700611200000 | 176.86 |
1700697600000 | 177 |
1700784000000 | 177.6399 |
1701043200000 | 177.31 |
1701129600000 | 177.22 |
1701216000000 | 178.02 |
1701302400000 | 179.85 |
1701388800000 | 181.85 |
1701648000000 | 181.86 |
1701734400000 | 181.58 |
1701820800000 | 182.83 |
1701907200000 | 183.1 |
1701993600000 | 183.9 |
1702252800000 | 184.26 |
1702339200000 | 183.31 |
1702425600000 | 183.59 |
1702512000000 | 185.56 |
1702598400000 | 186.1399 |
1702857600000 | 185.8 |
1702944000000 | 186.55 |
1703030400000 | 186.95 |
1703116800000 | 186.9199 |
1703203200000 | 187.77 |
1703635200000 | 188.15 |
1703721600000 | 187.87 |
1703808000000 | 188.1 |
1704153600000 | 189.44 |
1704240000000 | 188.18 |
1704326400000 | 189.01 |
1704412800000 | 189.65 |
1704672000000 | 189.48 |
1704758400000 | 188.73 |
1704844800000 | 187.1699 |
1704931200000 | 185.91 |
1705017600000 | 186.79 |
1705276800000 | 186.3899 |
1705363200000 | 185.1399 |
1705449600000 | 182.6 |
1705536000000 | 182.54 |
1705622400000 | 182.3899 |
1705881600000 | 182.72 |
1705968000000 | 183.46 |
1706054400000 | 184.1 |
1706140800000 | 184.9 |
1706227200000 | 185.75 |
1706486400000 | 186.1699 |
1706572800000 | 186.01 |
1706659200000 | 185.95 |
1706745600000 | 184.23 |
1706832000000 | 183.93 |
1707091200000 | 182.28 |
1707177600000 | 182.58 |
1707264000000 | 181.68 |
1707350400000 | 180.58 |
1707436800000 | 179.52 |
1707696000000 | 181.46 |
1707782400000 | 179.63 |
1707868800000 | 180.3 |
1707955200000 | 182.62 |
1708041600000 | 183.07 |
1708300800000 | 183.54 |
1708387200000 | 183.33 |
1708473600000 | 183.75 |
1708560000000 | 184.3899 |
1708646400000 | 185.28 |
1708905600000 | 183.73 |
1708992000000 | 184.51 |
1709078400000 | 184.1399 |
1709164800000 | 185.07 |
1709251200000 | 185.33 |
1709510400000 | 184.35 |
1709596800000 | 184.98 |
1709683200000 | 186.05 |
1709769600000 | 187.35 |
1709856000000 | 188.07 |
1710115200000 | 187.59 |
1710201600000 | 188.2 |
1710288000000 | 188.7 |
1710374400000 | 188.08 |
1710460800000 | 188.41 |
1710720000000 | 187.74 |
1710806400000 | 188.41 |
1710892800000 | 189.28 |
1710979200000 | 191.4199 |
1711065600000 | 191.28 |
1711324800000 | 191.33 |
1711411200000 | 191.82 |
1711497600000 | 193.9199 |
1711584000000 | 195.01 |
1712016000000 | 193.65 |
1712102400000 | 194.06 |
1712188800000 | 194.72 |
1712275200000 | 192.79 |
1712534400000 | 193.8899 |
1712620800000 | 194.21 |
1712707200000 | 193.05 |
1712793600000 | 191.62 |
1712880000000 | 192.46 |
1713139200000 | 191.7 |
1713225600000 | 187.34 |
1713312000000 | 188.27 |
1713398400000 | 189.71 |
1713484800000 | 190.1 |
1713744000000 | 191.88 |
1713830400000 | 193.2 |
1713916800000 | 192.6699 |
1714003200000 | 191.51 |
1714089600000 | 192.71 |
1714348800000 | 194.19 |
1714435200000 | 192.4 |
1714521600000 | 192.66 |
1714608000000 | 193.51 |
1714694400000 | 193.97 |
1714953600000 | 195.43 |
1715040000000 | 197.06 |
1715126400000 | 197.59 |
1715212800000 | 198.13 |
1715299200000 | 199.41 |
1715558400000 | 199.35 |
1715644800000 | 200.09 |
1715731200000 | 200.73 |
1715817600000 | 201.49 |
1715904000000 | 201.6399 |
1716163200000 | 201.38 |
1716249600000 | 200.25 |
1716336000000 | 198.93 |
1716422400000 | 196.26 |
1716508800000 | 196.23 |
1716768000000 | 197.09 |
1716854400000 | 196.84 |
1716940800000 | 193.35 |
1717027200000 | 195.23 |
1717113600000 | 196.7 |
1717372800000 | 197.55 |
1717459200000 | 196.31 |
1717545600000 | 196.12 |
1717632000000 | 195.75 |
1717718400000 | 194.96 |
1717977600000 | 194.71 |
1718064000000 | 191.99 |
1718150400000 | 192.84 |
1718236800000 | 190.69 |
1718323200000 | 189.1 |
1718582400000 | 188.57 |
1718668800000 | 189.66 |
1718755200000 | 189.57 |
1718841600000 | 191.15 |
1718928000000 | 190.25 |
1719187200000 | 191.37 |
1719273600000 | 190.76 |
1719360000000 | 189.6 |
1719446400000 | 189.3899 |
1719532800000 | 189.29 |
1719792000000 | 190.45 |
1719878400000 | 189.63 |
1719964800000 | 191.1699 |
1720051200000 | 192.4199 |
1720137600000 | 191.9199 |
1720396800000 | 191.29 |
1720483200000 | 190.56 |
1720569600000 | 192.16 |
1720656000000 | 193.95 |
1720742400000 | 194.86 |
1721001600000 | 193.6699 |
1721088000000 | 193.96 |
1721174400000 | 194.8 |
1721260800000 | 196.32 |
1721347200000 | 194.63 |
1721606400000 | 195.94 |
1721692800000 | 195.6399 |
1721779200000 | 194.79 |
1721865600000 | 194.24 |
1721952000000 | 195.56 |
1722211200000 | 196.37 |
1722297600000 | 196.61 |
1722384000000 | 196.59 |
1722470400000 | 194.74 |
1722556800000 | 190.2 |
1722816000000 | 184.31 |
1722902400000 | 185.2 |
1722988800000 | 187.09 |
1723075200000 | 187.1699 |
1723161600000 | 187.59 |
1723420800000 | 187.53 |
1723507200000 | 188.1399 |
1723593600000 | 188.44 |
1723680000000 | 189.33 |
1723766400000 | 190.22 |
1724025600000 | 190.94 |
1724112000000 | 190.02 |
1724198400000 | 190.35 |
1724284800000 | 190.52 |
1724371200000 | 191.61 |
1724630400000 | 192.05 |
1724716800000 | 192.06 |
1724803200000 | 192.23 |
1724889600000 | 192.9199 |
1724976000000 | 193.69 |
iSTOXX Global ESG Select 50 Risk Control 10% RV | iSTOXX Global ESG Select 50 | |
---|---|---|
2017 | 4.8036235320561 | -0.44158419723871 |
2018 | -9.0633340005083 | -9.2538409594093 |
2019 | 2.9764443918356 | 19.112403330966 |
2020 | -7.0663296289549 | -8.2434023226786 |
2021 | 12.863474321803 | 25.864774140843 |
2022 | -8.3410292926174 | -8.9234232737268 |
2023 | 6.0829232095979 | 9.6493059794663 |
2024 | 8.034275872125 | 7.9176246086003 |
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.