Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Index Description
The iSTOXX Global ESG Select 50 Risk Control 10% RV indices are designed to control the risk profile of the underlying iSTOXX Global ESG Select 50 Indices. The STOXX Risk Control indices reflect a 10% target volatility strategy. This strategy involves a shift between a risk-free money market investment and a risky portfolio. The allocations of each STOXX Risk Control Indices are determined on the basis of the realized volatility of the underlying index.
Key facts
- Provides steady returns with a much lower level of volatility than the underlying index.
- Based on very liquid instruments: money market and underlying index.
- Offers full participation in less risky, booming equity markets while at the same time protecting investors when markets become turbulent.
- Improved risk-return profiles for bull and bear markets.
- Reacts immediately to changes in the prevailing market environment due to daily observation of volatility trigger levels.
Descriptive Statistics
Index | Market Cap (USD ) | Components (USD ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global ESG Select 50 Risk Control 10% RV | 3.7 | 5.0 | 9.6 | 11.2 | 18.2 | N/A | N/A | 9.7 | 3.6 | 3.4 |
iSTOXX Global ESG Select 50 | 5.0 | 5.5 | 11.7 | 17.5 | 58.5 | N/A | N/A | 11.8 | 5.6 | 9.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | 9.9 | 10.3 | 10.4 | N/A | N/A | 0.6 | 0.1 | 0.2 |
iSTOXX Global ESG Select 50 | N/A | N/A | 13.4 | 16.5 | 21.6 | N/A | N/A | 0.6 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 2.6 | 2.5 | 3.8 | 7.1 | 13.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global ESG Select 50 Risk Control 10% RV | 0.8 | 0.8 | 0.7 | 0.6 | 0.4 | -5.0 | -0.3 | -0.6 | -0.4 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Total Return - NR), all data as of July 31, 2024
STRATEGY INDICES
iSTOXX Global ESG Select 50 Risk Control 10% RV
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global ESG Select 50 Risk Control 10% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
iSTOXX Global ESG Select 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
iSTOXX Global ESG Select 50 Risk Control 10% RV | |
---|---|
1090368000000 | 100 |
1090454400000 | 99.21931 |
1090540800000 | 97.75626 |
1090800000000 | 97.68486 |
1090886400000 | 97.57692 |
1090972800000 | 97.66073 |
1091059200000 | 98.44558 |
1091145600000 | 98.85641 |
1091404800000 | 99.23752 |
1091491200000 | 99.79429 |
1091577600000 | 99.07929 |
1091664000000 | 98.52652 |
1091750400000 | 98.84868 |
1092009600000 | 98.22994 |
1092096000000 | 99.31585 |
1092182400000 | 98.39175 |
1092268800000 | 98.34895 |
1092355200000 | 99.10829 |
1092614400000 | 99.771 |
1092700800000 | 99.71775 |
1092787200000 | 100.03611 |
1092873600000 | 100.87497 |
1092960000000 | 100.97875 |
1093219200000 | 100.93375 |
1093305600000 | 100.42244 |
1093392000000 | 100.59583 |
1093478400000 | 101.06545 |
1093564800000 | 101.28668 |
1093824000000 | 101.01221 |
1093910400000 | 101.70723 |
1093996800000 | 102.61504 |
1094083200000 | 102.77415 |
1094169600000 | 102.42127 |
1094428800000 | 102.81753 |
1094515200000 | 103.04888 |
1094601600000 | 103.19422 |
1094688000000 | 102.89373 |
1094774400000 | 104.21892 |
1095033600000 | 104.30226 |
1095120000000 | 104.83053 |
1095206400000 | 102.94252 |
1095292800000 | 103.95888 |
1095379200000 | 104.65148 |
1095638400000 | 104.05206 |
1095724800000 | 105.27452 |
1095811200000 | 104.95491 |
1095897600000 | 105.15833 |
1095984000000 | 105.12159 |
1096243200000 | 104.73931 |
1096329600000 | 105.70553 |
1096416000000 | 106.45694 |
1096502400000 | 107.36984 |
1096588800000 | 108.83701 |
1096848000000 | 108.34951 |
1096934400000 | 108.99595 |
1097020800000 | 108.97261 |
1097107200000 | 108.56698 |
1097193600000 | 109.46272 |
1097452800000 | 109.26738 |
1097539200000 | 108.35986 |
1097625600000 | 108.23972 |
1097712000000 | 109.14592 |
1097798400000 | 110.02158 |
1098057600000 | 109.50995 |
1098144000000 | 110.36774 |
1098230400000 | 110.67583 |
1098316800000 | 111.19398 |
1098403200000 | 111.41903 |
1098662400000 | 111.46437 |
1098748800000 | 111.9946 |
1098835200000 | 113.15006 |
1098921600000 | 113.55557 |
1099008000000 | 113.89829 |
1099267200000 | 115.15411 |
1099353600000 | 115.19118 |
1099440000000 | 116.89404 |
1099526400000 | 117.60016 |
1099612800000 | 118.07265 |
1099872000000 | 118.18532 |
1099958400000 | 117.90691 |
1100044800000 | 118.13021 |
1100131200000 | 118.99287 |
1100217600000 | 119.69152 |
1100476800000 | 119.95666 |
1100563200000 | 119.7902 |
1100649600000 | 120.83189 |
1100736000000 | 120.33338 |
1100822400000 | 120.29166 |
1101081600000 | 119.98633 |
1101168000000 | 120.64188 |
1101254400000 | 121.48183 |
1101340800000 | 123.01157 |
1101427200000 | 123.29566 |
1101686400000 | 123.12571 |
1101772800000 | 122.58491 |
1101859200000 | 123.99258 |
1101945600000 | 124.01715 |
1102032000000 | 124.87921 |
1102291200000 | 124.98931 |
1102377600000 | 125.33172 |
1102464000000 | 123.15256 |
1102550400000 | 122.5883 |
1102636800000 | 122.89708 |
1102896000000 | 124.01028 |
1102982400000 | 123.95062 |
1103068800000 | 125.62424 |
1103155200000 | 124.85505 |
1103241600000 | 124.19404 |
1103500800000 | 126.01302 |
1103587200000 | 125.67285 |
1103673600000 | 126.34918 |
1103760000000 | 127.19615 |
1103846400000 | 127.39845 |
1104105600000 | 128.38035 |
1104192000000 | 128.36027 |
1104278400000 | 127.97347 |
1104364800000 | 128.69355 |
1104451200000 | 128.76767 |
1104710400000 | 127.94139 |
1104796800000 | 126.91699 |
1104883200000 | 125.95063 |
1104969600000 | 124.99933 |
1105056000000 | 124.72528 |
1105315200000 | 125.12452 |
1105401600000 | 124.96374 |
1105488000000 | 125.61223 |
1105574400000 | 125.18397 |
1105660800000 | 124.51103 |
1105920000000 | 124.78798 |
1106006400000 | 124.38347 |
1106092800000 | 124.46554 |
1106179200000 | 123.25836 |
1106265600000 | 123.65869 |
1106524800000 | 123.81455 |
1106611200000 | 123.54702 |
1106697600000 | 125.03738 |
1106784000000 | 125.18483 |
1106870400000 | 124.42702 |
1107129600000 | 125.69121 |
1107216000000 | 126.2175 |
1107302400000 | 126.76968 |
1107388800000 | 125.96533 |
1107475200000 | 126.59361 |
1107734400000 | 126.44239 |
1107820800000 | 125.79407 |
1107907200000 | 126.19711 |
1107993600000 | 127.92574 |
1108080000000 | 128.5381 |
1108339200000 | 129.61035 |
1108425600000 | 130.09558 |
1108512000000 | 129.70872 |
1108598400000 | 130.63074 |
1108684800000 | 130.39974 |
1108944000000 | 129.67081 |
1109030400000 | 130.08397 |
1109116800000 | 129.04283 |
1109203200000 | 128.83033 |
1109289600000 | 130.6457 |
1109548800000 | 131.64772 |
1109635200000 | 131.3426 |
1109721600000 | 130.37786 |
1109808000000 | 130.61844 |
1109894400000 | 133.00528 |
1110153600000 | 132.69765 |
1110240000000 | 133.63459 |
1110326400000 | 133.09573 |
1110412800000 | 132.82887 |
1110499200000 | 133.16904 |
1110758400000 | 132.56141 |
1110844800000 | 132.99205 |
1110931200000 | 132.83686 |
1111017600000 | 132.70196 |
1111104000000 | 131.83208 |
1111363200000 | 130.56862 |
1111449600000 | 130.68683 |
1111536000000 | 128.45449 |
1111622400000 | 128.6956 |
1112054400000 | 128.1443 |
1112140800000 | 128.64927 |
1112227200000 | 129.04399 |
1112313600000 | 129.14981 |
1112572800000 | 127.53199 |
1112659200000 | 128.66706 |
1112745600000 | 129.08687 |
1112832000000 | 129.82201 |
1112918400000 | 129.69071 |
1113177600000 | 130.37587 |
1113264000000 | 129.88556 |
1113350400000 | 130.39063 |
1113436800000 | 129.15517 |
1113523200000 | 128.36001 |
1113782400000 | 127.07675 |
1113868800000 | 127.80866 |
1113955200000 | 127.71116 |
1114041600000 | 128.16827 |
1114128000000 | 128.74346 |
1114387200000 | 128.45141 |
1114473600000 | 127.60399 |
1114560000000 | 126.87897 |
1114646400000 | 126.53818 |
1114732800000 | 126.89887 |
1114992000000 | 126.77158 |
1115078400000 | 127.56189 |
1115164800000 | 128.51298 |
1115251200000 | 128.81828 |
1115337600000 | 128.43952 |
1115596800000 | 128.20137 |
1115683200000 | 127.60672 |
1115769600000 | 127.08918 |
1115856000000 | 126.67399 |
1115942400000 | 125.81583 |
1116201600000 | 125.36625 |
1116288000000 | 125.414 |
1116374400000 | 127.34918 |
1116460800000 | 128.12675 |
1116547200000 | 127.60027 |
1116806400000 | 128.58127 |
1116892800000 | 128.46065 |
1116979200000 | 127.9179 |
1117065600000 | 127.51097 |
1117152000000 | 127.59395 |
1117411200000 | 127.51529 |
1117497600000 | 125.76188 |
1117584000000 | 126.5344 |
1117670400000 | 126.41777 |
1117756800000 | 126.26044 |
1118016000000 | 126.08754 |
1118102400000 | 127.3643 |
1118188800000 | 127.88195 |
1118275200000 | 126.40991 |
1118361600000 | 126.21239 |
1118620800000 | 125.81165 |
1118707200000 | 126.33114 |
1118793600000 | 126.89839 |
1118880000000 | 127.19055 |
1118966400000 | 128.68403 |
1119225600000 | 127.69221 |
1119312000000 | 127.91694 |
1119398400000 | 128.57158 |
1119484800000 | 128.11213 |
1119571200000 | 127.15406 |
1119830400000 | 126.49572 |
1119916800000 | 127.16412 |
1120003200000 | 127.65578 |
1120089600000 | 128.33631 |
1120176000000 | 127.63519 |
1120435200000 | 126.93583 |
1120521600000 | 126.13819 |
1120608000000 | 126.4267 |
1120694400000 | 124.42975 |
1120780800000 | 126.04841 |
1121040000000 | 128.07244 |
1121126400000 | 129.29807 |
1121212800000 | 128.49823 |
1121299200000 | 128.88171 |
1121385600000 | 128.54577 |
1121644800000 | 128.63576 |
1121731200000 | 128.46757 |
1121817600000 | 128.49846 |
1121904000000 | 129.78999 |
1121990400000 | 130.05993 |
1122249600000 | 129.87905 |
1122336000000 | 129.96359 |
1122422400000 | 130.61585 |
1122508800000 | 131.11927 |
1122595200000 | 131.66115 |
1122854400000 | 132.13487 |
1122940800000 | 133.00419 |
1123027200000 | 133.41814 |
1123113600000 | 132.7683 |
1123200000000 | 131.61746 |
1123459200000 | 132.24028 |
1123545600000 | 132.49377 |
1123632000000 | 134.06405 |
1123718400000 | 134.71535 |
1123804800000 | 134.34489 |
1124064000000 | 133.75125 |
1124150400000 | 133.40503 |
1124236800000 | 132.71771 |
1124323200000 | 130.74238 |
1124409600000 | 131.51092 |
1124668800000 | 132.75869 |
1124755200000 | 131.84307 |
1124841600000 | 131.77464 |
1124928000000 | 131.88359 |
1125014400000 | 131.68684 |
1125273600000 | 131.30177 |
1125360000000 | 130.46627 |
1125446400000 | 132.90263 |
1125532800000 | 135.25236 |
1125619200000 | 135.9108 |
1125878400000 | 136.22319 |
1125964800000 | 136.80432 |
1126051200000 | 136.72447 |
1126137600000 | 136.39916 |
1126224000000 | 136.75156 |
1126483200000 | 135.61045 |
1126569600000 | 135.20941 |
1126656000000 | 135.95121 |
1126742400000 | 135.01101 |
1126828800000 | 135.60624 |
1127088000000 | 135.14204 |
1127174400000 | 135.88 |
1127260800000 | 135.98422 |
1127347200000 | 134.70859 |
1127433600000 | 134.45178 |
1127692800000 | 135.12209 |
1127779200000 | 134.85737 |
1127865600000 | 134.91133 |
1127952000000 | 135.14202 |
1128038400000 | 135.56577 |
1128297600000 | 134.99505 |
1128384000000 | 134.79814 |
1128470400000 | 133.29615 |
1128556800000 | 133.23595 |
1128643200000 | 132.6043 |
1128902400000 | 132.26718 |
1128988800000 | 131.2513 |
1129075200000 | 130.89772 |
1129161600000 | 128.97194 |
1129248000000 | 130.73396 |
1129507200000 | 130.29887 |
1129593600000 | 128.77451 |
1129680000000 | 127.9137 |
1129766400000 | 127.89306 |
1129852800000 | 127.79608 |
1130112000000 | 128.63 |
1130198400000 | 129.45704 |
1130284800000 | 129.38446 |
1130371200000 | 128.68242 |
1130457600000 | 128.78569 |
1130716800000 | 129.85799 |
1130803200000 | 129.84701 |
1130889600000 | 130.58382 |
1130976000000 | 131.37881 |
1131062400000 | 130.03119 |
1131321600000 | 130.10618 |
1131408000000 | 129.70693 |
1131494400000 | 129.82341 |
1131580800000 | 130.26016 |
1131667200000 | 131.22409 |
1131926400000 | 130.9843 |
1132012800000 | 130.36859 |
1132099200000 | 130.37872 |
1132185600000 | 131.4658 |
1132272000000 | 131.59123 |
1132531200000 | 132.19527 |
1132617600000 | 132.28634 |
1132704000000 | 133.94218 |
1132790400000 | 134.10614 |
1132876800000 | 133.71875 |
1133136000000 | 133.73729 |
1133222400000 | 133.77057 |
1133308800000 | 133.27203 |
1133395200000 | 133.29377 |
1133481600000 | 134.07088 |
1133740800000 | 134.24725 |
1133827200000 | 134.78166 |
1133913600000 | 134.26501 |
1134000000000 | 134.88393 |
1134086400000 | 135.03423 |
1134345600000 | 136.64102 |
1134432000000 | 136.33671 |
1134518400000 | 137.48491 |
1134604800000 | 136.70337 |
1134691200000 | 138.18483 |
1134950400000 | 137.84119 |
1135036800000 | 136.95194 |
1135123200000 | 137.32299 |
1135209600000 | 137.54719 |
1135296000000 | 137.72083 |
1135641600000 | 137.48906 |
1135728000000 | 138.41938 |
1135814400000 | 138.0066 |
1135900800000 | 136.94662 |
1136160000000 | 137.21272 |
1136246400000 | 139.77817 |
1136332800000 | 142.64277 |
1136419200000 | 142.32392 |
1136505600000 | 143.62022 |
1136764800000 | 143.62355 |
1136851200000 | 143.28565 |
1136937600000 | 144.33668 |
1137024000000 | 144.18089 |
1137110400000 | 142.91951 |
1137369600000 | 143.62552 |
1137456000000 | 142.19301 |
1137542400000 | 141.51896 |
1137628800000 | 142.16917 |
1137715200000 | 141.454 |
1137974400000 | 142.89726 |
1138060800000 | 142.18139 |
1138147200000 | 143.23403 |
1138233600000 | 144.09528 |
1138320000000 | 143.90125 |
1138579200000 | 143.26331 |
1138665600000 | 143.88586 |
1138752000000 | 145.00923 |
1138838400000 | 143.95532 |
1138924800000 | 142.97192 |
1139184000000 | 143.03567 |
1139270400000 | 142.98336 |
1139356800000 | 143.00456 |
1139443200000 | 143.99736 |
1139529600000 | 143.43982 |
1139788800000 | 143.76681 |
1139875200000 | 143.83371 |
1139961600000 | 144.4971 |
1140048000000 | 144.55348 |
1140134400000 | 145.34177 |
1140393600000 | 146.16683 |
1140480000000 | 146.59876 |
1140566400000 | 147.26229 |
1140652800000 | 147.45397 |
1140739200000 | 147.25446 |
1140998400000 | 147.81454 |
1141084800000 | 147.48455 |
1141171200000 | 147.76112 |
1141257600000 | 147.52569 |
1141344000000 | 148.22495 |
1141603200000 | 149.36122 |
1141689600000 | 147.42261 |
1141776000000 | 147.45793 |
1141862400000 | 148.66863 |
1141948800000 | 148.97132 |
1142208000000 | 150.78771 |
1142294400000 | 152.57452 |
1142380800000 | 153.04114 |
1142467200000 | 154.10659 |
1142553600000 | 153.87727 |
1142812800000 | 153.92982 |
1142899200000 | 153.30557 |
1142985600000 | 153.78798 |
1143072000000 | 152.70906 |
1143158400000 | 153.43152 |
1143417600000 | 152.54217 |
1143504000000 | 151.94813 |
1143590400000 | 151.96976 |
1143676800000 | 154.1641 |
1143763200000 | 152.79865 |
1144022400000 | 153.65947 |
1144108800000 | 154.28617 |
1144195200000 | 155.23804 |
1144281600000 | 155.51596 |
1144368000000 | 154.08302 |
1144627200000 | 154.45795 |
1144713600000 | 153.0871 |
1144800000000 | 152.26047 |
1144886400000 | 152.01813 |
1145318400000 | 154.46514 |
1145404800000 | 156.80043 |
1145491200000 | 157.04978 |
1145577600000 | 158.08881 |
1145836800000 | 158.00391 |
1145923200000 | 158.15885 |
1146009600000 | 159.08447 |
1146096000000 | 159.76262 |
1146182400000 | 159.77318 |
1146441600000 | 160.14351 |
1146528000000 | 160.90857 |
1146614400000 | 160.31175 |
1146700800000 | 161.35539 |
1146787200000 | 163.23072 |
1147046400000 | 163.64513 |
1147132800000 | 164.7039 |
1147219200000 | 164.56743 |
1147305600000 | 163.36136 |
1147392000000 | 161.78415 |
1147651200000 | 160.59528 |
1147737600000 | 161.31094 |
1147824000000 | 157.79813 |
1147910400000 | 156.76599 |
1147996800000 | 155.75067 |
1148256000000 | 154.72807 |
1148342400000 | 156.2313 |
1148428800000 | 155.33983 |
1148515200000 | 156.53836 |
1148601600000 | 157.62981 |
1148860800000 | 158.00439 |
1148947200000 | 157.2266 |
1149033600000 | 157.30748 |
1149120000000 | 157.87692 |
1149206400000 | 159.3212 |
1149465600000 | 158.69903 |
1149552000000 | 156.49694 |
1149638400000 | 156.9194 |
1149724800000 | 154.15579 |
1149811200000 | 155.50922 |
1150070400000 | 154.53053 |
1150156800000 | 152.56583 |
1150243200000 | 152.5732 |
1150329600000 | 153.68939 |
1150416000000 | 153.645 |
1150675200000 | 153.3004 |
1150761600000 | 153.40405 |
1150848000000 | 154.03695 |
1150934400000 | 154.2243 |
1151020800000 | 153.67546 |
1151280000000 | 153.7865 |
1151366400000 | 153.56741 |
1151452800000 | 153.13719 |
1151539200000 | 155.1404 |
1151625600000 | 158.57036 |
1151884800000 | 159.26799 |
1151971200000 | 159.64527 |
1152057600000 | 158.52271 |
1152144000000 | 159.15621 |
1152230400000 | 159.49847 |
1152489600000 | 159.32056 |
1152576000000 | 158.92911 |
1152662400000 | 158.55923 |
1152748800000 | 157.403 |
1152835200000 | 155.94605 |
1153094400000 | 154.99083 |
1153180800000 | 154.90331 |
1153267200000 | 156.71701 |
1153353600000 | 157.80092 |
1153440000000 | 157.66421 |
1153699200000 | 158.51761 |
1153785600000 | 158.73384 |
1153872000000 | 158.8732 |
1153958400000 | 160.33245 |
1154044800000 | 161.04482 |
1154304000000 | 160.67224 |
1154390400000 | 160.20798 |
1154476800000 | 161.6294 |
1154563200000 | 161.26276 |
1154649600000 | 162.73581 |
1154908800000 | 161.93293 |
1154995200000 | 161.91027 |
1155081600000 | 162.49731 |
1155168000000 | 161.26254 |
1155254400000 | 161.14087 |
1155513600000 | 161.85221 |
1155600000000 | 162.7967 |
1155686400000 | 163.72682 |
1155772800000 | 163.96559 |
1155859200000 | 163.41397 |
1156118400000 | 164.24258 |
1156204800000 | 164.00441 |
1156291200000 | 163.74737 |
1156377600000 | 164.03386 |
1156464000000 | 163.78748 |
1156723200000 | 164.711 |
1156809600000 | 164.92496 |
1156896000000 | 166.03107 |
1156982400000 | 165.6203 |
1157068800000 | 165.96928 |
1157328000000 | 167.08227 |
1157414400000 | 166.48732 |
1157500800000 | 165.54862 |
1157587200000 | 164.38224 |
1157673600000 | 164.4039 |
1157932800000 | 164.3528 |
1158019200000 | 165.61862 |
1158105600000 | 165.98264 |
1158192000000 | 166.86384 |
1158278400000 | 166.11523 |
1158537600000 | 166.37292 |
1158624000000 | 166.10836 |
1158710400000 | 167.17115 |
1158796800000 | 167.79573 |
1158883200000 | 166.96688 |
1159142400000 | 166.69704 |
1159228800000 | 167.32597 |
1159315200000 | 168.66568 |
1159401600000 | 168.62808 |
1159488000000 | 168.59979 |
1159747200000 | 169.40038 |
1159833600000 | 169.70077 |
1159920000000 | 170.20776 |
1160006400000 | 171.19617 |
1160092800000 | 170.07155 |
1160352000000 | 170.24976 |
1160438400000 | 170.11393 |
1160524800000 | 170.66761 |
1160611200000 | 171.23975 |
1160697600000 | 171.24998 |
1160956800000 | 171.99796 |
1161043200000 | 170.99643 |
1161129600000 | 172.14437 |
1161216000000 | 173.16614 |
1161302400000 | 173.78415 |
1161561600000 | 173.62158 |
1161648000000 | 174.27314 |
1161734400000 | 175.67121 |
1161820800000 | 177.35658 |
1161907200000 | 178.10134 |
1162166400000 | 178.07073 |
1162252800000 | 178.84022 |
1162339200000 | 179.13566 |
1162425600000 | 178.7029 |
1162512000000 | 178.02077 |
1162771200000 | 179.76818 |
1162857600000 | 181.37777 |
1162944000000 | 181.17913 |
1163030400000 | 180.9499 |
1163116800000 | 181.88469 |
1163376000000 | 181.99368 |
1163462400000 | 182.60583 |
1163548800000 | 183.63329 |
1163635200000 | 184.55336 |
1163721600000 | 184.03743 |
1163980800000 | 183.78554 |
1164067200000 | 184.4835 |
1164153600000 | 186.11821 |
1164240000000 | 186.55151 |
1164326400000 | 187.41921 |
1164585600000 | 184.79327 |
1164672000000 | 183.95598 |
1164758400000 | 187.35946 |
1164844800000 | 187.83711 |
1164931200000 | 188.10662 |
1165190400000 | 188.96952 |
1165276800000 | 189.46304 |
1165363200000 | 189.40256 |
1165449600000 | 190.31503 |
1165536000000 | 190.85996 |
1165795200000 | 190.41248 |
1165881600000 | 191.69854 |
1165968000000 | 193.04998 |
1166054400000 | 193.79509 |
1166140800000 | 193.62813 |
1166400000000 | 193.35325 |
1166486400000 | 193.74919 |
1166572800000 | 195.10496 |
1166659200000 | 194.47859 |
1166745600000 | 193.0845 |
1167177600000 | 194.66631 |
1167264000000 | 195.19976 |
1167350400000 | 195.20627 |
1167696000000 | 198.35989 |
1167782400000 | 197.15467 |
1167868800000 | 194.62303 |
1167955200000 | 191.77316 |
1168214400000 | 191.98001 |
1168300800000 | 192.99947 |
1168387200000 | 191.18784 |
1168473600000 | 193.21549 |
1168560000000 | 194.47601 |
1168819200000 | 195.64769 |
1168905600000 | 195.23944 |
1168992000000 | 194.97684 |
1169078400000 | 195.33403 |
1169164800000 | 196.28808 |
1169424000000 | 196.32115 |
1169510400000 | 196.69647 |
1169596800000 | 197.18368 |
1169683200000 | 196.69036 |
1169769600000 | 194.83782 |
1170028800000 | 195.55461 |
1170115200000 | 195.93057 |
1170201600000 | 196.27548 |
1170288000000 | 198.13769 |
1170374400000 | 197.95571 |
1170633600000 | 197.11128 |
1170720000000 | 198.56191 |
1170806400000 | 200.179 |
1170892800000 | 199.5933 |
1170979200000 | 200.01079 |
1171238400000 | 198.17665 |
1171324800000 | 199.92034 |
1171411200000 | 202.44717 |
1171497600000 | 202.47948 |
1171584000000 | 201.95413 |
1171843200000 | 203.21658 |
1171929600000 | 202.74941 |
1172016000000 | 201.20936 |
1172102400000 | 201.56648 |
1172188800000 | 202.59428 |
1172448000000 | 203.66529 |
1172534400000 | 198.73145 |
1172620800000 | 195.14974 |
1172707200000 | 192.46057 |
1172793600000 | 192.19952 |
1173052800000 | 189.74413 |
1173139200000 | 191.07816 |
1173225600000 | 192.1997 |
1173312000000 | 193.51281 |
1173398400000 | 193.90794 |
1173657600000 | 194.21334 |
1173744000000 | 192.87065 |
1173830400000 | 190.53548 |
1173916800000 | 193.29569 |
1174003200000 | 194.00159 |
1174262400000 | 195.13246 |
1174348800000 | 195.87785 |
1174435200000 | 196.72413 |
1174521600000 | 198.3767 |
1174608000000 | 198.56179 |
1174867200000 | 198.3674 |
1174953600000 | 197.83902 |
1175040000000 | 197.59486 |
1175126400000 | 198.36241 |
1175212800000 | 198.60331 |
1175472000000 | 200.00103 |
1175558400000 | 201.43311 |
1175644800000 | 201.9387 |
1175731200000 | 202.22381 |
1176163200000 | 203.04938 |
1176249600000 | 202.75173 |
1176336000000 | 202.94382 |
1176422400000 | 204.17208 |
1176681600000 | 205.95516 |
1176768000000 | 206.50576 |
1176854400000 | 206.32381 |
1176940800000 | 206.1615 |
1177027200000 | 207.23928 |
1177286400000 | 206.58142 |
1177372800000 | 206.05139 |
1177459200000 | 207.49149 |
1177545600000 | 207.19341 |
1177632000000 | 207.07125 |
1177891200000 | 207.01165 |
1177977600000 | 206.56925 |
1178064000000 | 206.99778 |
1178150400000 | 207.15077 |
1178236800000 | 208.17073 |
1178496000000 | 209.32354 |
1178582400000 | 207.31128 |
1178668800000 | 207.54884 |
1178755200000 | 205.89285 |
1178841600000 | 206.32995 |
1179100800000 | 206.96259 |
1179187200000 | 207.93667 |
1179273600000 | 207.14017 |
1179360000000 | 206.5033 |
1179446400000 | 207.45734 |
1179705600000 | 207.34791 |
1179792000000 | 207.85005 |
1179878400000 | 209.60286 |
1179964800000 | 207.50914 |
1180051200000 | 207.38117 |
1180310400000 | 207.61029 |
1180396800000 | 208.37791 |
1180483200000 | 208.28431 |
1180569600000 | 209.43257 |
1180656000000 | 210.28312 |
1180915200000 | 210.85171 |
1181001600000 | 209.79873 |
1181088000000 | 206.77992 |
1181174400000 | 203.95808 |
1181260800000 | 202.57879 |
1181520000000 | 203.07818 |
1181606400000 | 202.15642 |
1181692800000 | 202.35647 |
1181779200000 | 204.08339 |
1181865600000 | 206.83815 |
1182124800000 | 206.54942 |
1182211200000 | 206.65161 |
1182297600000 | 206.5046 |
1182384000000 | 205.66731 |
1182470400000 | 205.19074 |
1182729600000 | 204.41303 |
1182816000000 | 203.852 |
1182902400000 | 202.7765 |
1182988800000 | 204.71767 |
1183075200000 | 205.37212 |
1183334400000 | 207.55523 |
1183420800000 | 207.9815 |
1183507200000 | 208.52803 |
1183593600000 | 207.64657 |
1183680000000 | 208.0933 |
1183939200000 | 208.65992 |
1184025600000 | 207.0889 |
1184112000000 | 207.31339 |
1184198400000 | 209.7494 |
1184284800000 | 210.81776 |
1184544000000 | 211.36049 |
1184630400000 | 210.83069 |
1184716800000 | 210.43607 |
1184803200000 | 211.90039 |
1184889600000 | 210.88331 |
1185148800000 | 211.1091 |
1185235200000 | 208.53926 |
1185321600000 | 206.74208 |
1185408000000 | 202.74992 |
1185494400000 | 198.95152 |
1185753600000 | 198.86374 |
1185840000000 | 199.57595 |
1185926400000 | 198.06622 |
1186012800000 | 199.73744 |
1186099200000 | 198.39587 |
1186358400000 | 199.0819 |
1186444800000 | 200.41444 |
1186531200000 | 203.13236 |
1186617600000 | 200.6728 |
1186704000000 | 196.96823 |
1186963200000 | 197.61055 |
1187049600000 | 196.10847 |
1187136000000 | 194.64819 |
1187222400000 | 192.41685 |
1187308800000 | 194.58677 |
1187568000000 | 196.15115 |
1187654400000 | 196.27704 |
1187740800000 | 197.52079 |
1187827200000 | 198.61229 |
1187913600000 | 199.35228 |
1188172800000 | 199.43861 |
1188259200000 | 197.96531 |
1188345600000 | 198.73218 |
1188432000000 | 199.31921 |
1188518400000 | 200.42477 |
1188777600000 | 200.64379 |
1188864000000 | 201.24222 |
1188950400000 | 200.12345 |
1189036800000 | 200.54956 |
1189123200000 | 199.17719 |
1189382400000 | 199.05832 |
1189468800000 | 200.64718 |
1189555200000 | 201.46603 |
1189641600000 | 202.40525 |
1189728000000 | 202.42361 |
1189987200000 | 201.53291 |
1190073600000 | 202.72931 |
1190160000000 | 205.92013 |
1190246400000 | 206.29929 |
1190332800000 | 206.37036 |
1190592000000 | 206.26873 |
1190678400000 | 205.59061 |
1190764800000 | 206.71507 |
1190851200000 | 207.66722 |
1190937600000 | 208.09023 |
1191196800000 | 209.53214 |
1191283200000 | 209.13627 |
1191369600000 | 209.29652 |
1191456000000 | 208.92322 |
1191542400000 | 210.07668 |
1191801600000 | 208.95845 |
1191888000000 | 210.37335 |
1191974400000 | 210.93895 |
1192060800000 | 211.8637 |
1192147200000 | 211.5727 |
1192406400000 | 210.27501 |
1192492800000 | 208.58199 |
1192579200000 | 209.80787 |
1192665600000 | 209.90437 |
1192752000000 | 208.32866 |
1193011200000 | 205.72776 |
1193097600000 | 208.41874 |
1193184000000 | 208.18088 |
1193270400000 | 210.22165 |
1193356800000 | 211.98659 |
1193616000000 | 213.13372 |
1193702400000 | 213.14342 |
1193788800000 | 214.91141 |
1193875200000 | 212.48422 |
1193961600000 | 211.96751 |
1194220800000 | 211.37844 |
1194307200000 | 212.48703 |
1194393600000 | 212.37237 |
1194480000000 | 211.26156 |
1194566400000 | 208.80536 |
1194825600000 | 206.62917 |
1194912000000 | 208.4403 |
1194998400000 | 209.51044 |
1195084800000 | 207.70543 |
1195171200000 | 207.62146 |
1195430400000 | 206.17331 |
1195516800000 | 207.53993 |
1195603200000 | 205.24062 |
1195689600000 | 206.22996 |
1195776000000 | 207.50656 |
1196035200000 | 207.30686 |
1196121600000 | 207.47332 |
1196208000000 | 209.32841 |
1196294400000 | 209.61037 |
1196380800000 | 210.32462 |
1196640000000 | 209.97212 |
1196726400000 | 208.8772 |
1196812800000 | 209.90149 |
1196899200000 | 210.18495 |
1196985600000 | 211.34852 |
1197244800000 | 212.40215 |
1197331200000 | 211.22356 |
1197417600000 | 211.22104 |
1197504000000 | 208.54699 |
1197590400000 | 207.10882 |
1197849600000 | 204.53791 |
1197936000000 | 204.52262 |
1198022400000 | 203.9509 |
1198108800000 | 203.35996 |
1198195200000 | 204.72747 |
1198454400000 | 205.54593 |
1198713600000 | 206.45701 |
1198800000000 | 207.37198 |
1199059200000 | 206.91507 |
1199232000000 | 206.56773 |
1199318400000 | 206.00995 |
1199404800000 | 203.71123 |
1199664000000 | 202.99972 |
1199750400000 | 203.06316 |
1199836800000 | 201.71505 |
1199923200000 | 201.86566 |
1200009600000 | 201.01378 |
1200268800000 | 202.21944 |
1200355200000 | 199.20001 |
1200441600000 | 197.65275 |
1200528000000 | 197.24068 |
1200614400000 | 195.69691 |
1200873600000 | 190.23755 |
1200960000000 | 191.69377 |
1201046400000 | 190.03421 |
1201132800000 | 193.34454 |
1201219200000 | 193.70864 |
1201478400000 | 193.93849 |
1201564800000 | 194.39606 |
1201651200000 | 193.90335 |
1201737600000 | 194.14508 |
1201824000000 | 195.71374 |
1202083200000 | 196.03346 |
1202169600000 | 192.67893 |
1202256000000 | 192.94878 |
1202342400000 | 191.41017 |
1202428800000 | 191.34654 |
1202688000000 | 190.86382 |
1202774400000 | 192.61012 |
1202860800000 | 192.44167 |
1202947200000 | 192.72756 |
1203033600000 | 192.16191 |
1203292800000 | 192.83362 |
1203379200000 | 193.71621 |
1203465600000 | 192.6824 |
1203552000000 | 193.51129 |
1203638400000 | 192.93668 |
1203897600000 | 194.46427 |
1203984000000 | 195.78866 |
1204070400000 | 196.51598 |
1204156800000 | 195.77227 |
1204243200000 | 194.38639 |
1204502400000 | 193.0608 |
1204588800000 | 192.21508 |
1204675200000 | 193.55335 |
1204761600000 | 192.55198 |
1204848000000 | 191.6144 |
1205107200000 | 190.68979 |
1205193600000 | 191.98225 |
1205280000000 | 193.37695 |
1205366400000 | 192.91632 |
1205452800000 | 191.98859 |
1205712000000 | 189.57293 |
1205798400000 | 192.31207 |
1205884800000 | 190.79628 |
1205971200000 | 189.76014 |
1206403200000 | 192.61798 |
1206489600000 | 192.75031 |
1206576000000 | 193.79782 |
1206662400000 | 193.23245 |
1206921600000 | 193.13916 |
1207008000000 | 194.38672 |
1207094400000 | 195.39996 |
1207180800000 | 195.25094 |
1207267200000 | 195.79503 |
1207526400000 | 196.17063 |
1207612800000 | 195.26168 |
1207699200000 | 194.97513 |
1207785600000 | 194.62853 |
1207872000000 | 193.77056 |
1208131200000 | 192.66283 |
1208217600000 | 192.87004 |
1208304000000 | 195.60705 |
1208390400000 | 195.33353 |
1208476800000 | 196.11537 |
1208736000000 | 196.33134 |
1208822400000 | 195.9574 |
1208908800000 | 195.97077 |
1208995200000 | 195.2896 |
1209081600000 | 196.29129 |
1209340800000 | 196.77473 |
1209427200000 | 195.79705 |
1209513600000 | 196.42513 |
1209600000000 | 196.08062 |
1209686400000 | 197.66157 |
1209945600000 | 197.7706 |
1210032000000 | 197.53776 |
1210118400000 | 197.24497 |
1210204800000 | 197.58239 |
1210291200000 | 196.83774 |
1210550400000 | 197.80008 |
1210636800000 | 197.50893 |
1210723200000 | 197.95502 |
1210809600000 | 198.52584 |
1210896000000 | 199.19651 |
1211155200000 | 199.4363 |
1211241600000 | 198.346 |
1211328000000 | 197.46961 |
1211414400000 | 198.08433 |
1211500800000 | 196.99883 |
1211760000000 | 196.89444 |
1211846400000 | 196.271 |
1211932800000 | 196.74573 |
1212019200000 | 196.05869 |
1212105600000 | 196.85974 |
1212364800000 | 195.42288 |
1212451200000 | 195.63094 |
1212537600000 | 194.97613 |
1212624000000 | 195.68101 |
1212710400000 | 193.96182 |
1212969600000 | 192.93148 |
1213056000000 | 190.47836 |
1213142400000 | 189.05288 |
1213228800000 | 188.18918 |
1213315200000 | 188.74068 |
1213574400000 | 189.31752 |
1213660800000 | 189.37102 |
1213747200000 | 187.69117 |
1213833600000 | 187.05443 |
1213920000000 | 185.99768 |
1214179200000 | 184.42556 |
1214265600000 | 184.86604 |
1214352000000 | 186.40617 |
1214438400000 | 185.06672 |
1214524800000 | 184.08101 |
1214784000000 | 184.14678 |
1214870400000 | 182.24365 |
1214956800000 | 182.68426 |
1215043200000 | 182.95159 |
1215129600000 | 182.30378 |
1215388800000 | 182.395 |
1215475200000 | 182.18213 |
1215561600000 | 183.57991 |
1215648000000 | 183.01539 |
1215734400000 | 180.52467 |
1215993600000 | 180.02626 |
1216080000000 | 178.0947 |
1216166400000 | 179.51481 |
1216252800000 | 182.83596 |
1216339200000 | 184.56946 |
1216598400000 | 185.68788 |
1216684800000 | 185.01007 |
1216771200000 | 186.3843 |
1216857600000 | 184.98235 |
1216944000000 | 184.33249 |
1217203200000 | 182.96852 |
1217289600000 | 182.91818 |
1217376000000 | 183.74329 |
1217462400000 | 183.79647 |
1217548800000 | 182.85618 |
1217808000000 | 182.97289 |
1217894400000 | 185.31857 |
1217980800000 | 186.14278 |
1218067200000 | 185.10097 |
1218153600000 | 185.11264 |
1218412800000 | 186.68906 |
1218499200000 | 185.72745 |
1218585600000 | 182.63415 |
1218672000000 | 183.10349 |
1218758400000 | 183.04292 |
1219017600000 | 182.75431 |
1219104000000 | 180.66681 |
1219190400000 | 180.59645 |
1219276800000 | 180.40222 |
1219363200000 | 181.30869 |
1219622400000 | 180.59219 |
1219708800000 | 180.27177 |
1219795200000 | 180.68755 |
1219881600000 | 182.62615 |
1219968000000 | 182.62162 |
1220227200000 | 182.11737 |
1220313600000 | 183.07908 |
1220400000000 | 181.96027 |
1220486400000 | 179.45645 |
1220572800000 | 176.98537 |
1220832000000 | 180.02235 |
1220918400000 | 179.0291 |
1221004800000 | 178.58437 |
1221091200000 | 177.53228 |
1221177600000 | 179.23922 |
1221436800000 | 176.84063 |
1221523200000 | 175.87468 |
1221609600000 | 174.76941 |
1221696000000 | 175.88074 |
1221782400000 | 180.3015 |
1222041600000 | 180.49482 |
1222128000000 | 179.50152 |
1222214400000 | 179.19652 |
1222300800000 | 180.07145 |
1222387200000 | 179.37495 |
1222646400000 | 176.72739 |
1222732800000 | 176.39315 |
1222819200000 | 176.65472 |
1222905600000 | 175.52978 |
1222992000000 | 176.0872 |
1223251200000 | 172.32215 |
1223337600000 | 172.19156 |
1223424000000 | 169.81014 |
1223510400000 | 168.85866 |
1223596800000 | 166.23953 |
1223856000000 | 169.35453 |
1223942400000 | 170.56655 |
1224028800000 | 168.97852 |
1224115200000 | 167.7107 |
1224201600000 | 168.40706 |
1224460800000 | 169.12665 |
1224547200000 | 168.75537 |
1224633600000 | 167.22548 |
1224720000000 | 167.15623 |
1224806400000 | 165.52691 |
1225065600000 | 164.20417 |
1225152000000 | 164.91536 |
1225238400000 | 166.94396 |
1225324800000 | 167.50882 |
1225411200000 | 167.40012 |
1225670400000 | 168.07342 |
1225756800000 | 169.51888 |
1225843200000 | 169.37572 |
1225929600000 | 167.75808 |
1226016000000 | 168.01239 |
1226275200000 | 168.12297 |
1226361600000 | 166.9056 |
1226448000000 | 166.11914 |
1226534400000 | 166.42761 |
1226620800000 | 166.63579 |
1226880000000 | 165.9809 |
1226966400000 | 166.09377 |
1227052800000 | 165.14589 |
1227139200000 | 163.76127 |
1227225600000 | 163.62872 |
1227484800000 | 165.89846 |
1227571200000 | 166.4675 |
1227657600000 | 166.46274 |
1227744000000 | 166.77173 |
1227830400000 | 166.86663 |
1228089600000 | 165.22462 |
1228176000000 | 165.89884 |
1228262400000 | 166.13535 |
1228348800000 | 166.08004 |
1228435200000 | 165.35619 |
1228694400000 | 167.43089 |
1228780800000 | 167.34604 |
1228867200000 | 167.54946 |
1228953600000 | 167.61855 |
1229040000000 | 167.27867 |
1229299200000 | 167.78777 |
1229385600000 | 168.28645 |
1229472000000 | 169.34903 |
1229558400000 | 169.83357 |
1229644800000 | 168.84008 |
1229904000000 | 168.22806 |
1229990400000 | 168.0429 |
1230076800000 | 168.09998 |
1230508800000 | 168.87287 |
1230595200000 | 169.42459 |
1230681600000 | 169.25649 |
1230854400000 | 170.4642 |
1231113600000 | 170.59361 |
1231200000000 | 170.74367 |
1231286400000 | 170.69245 |
1231372800000 | 170.51884 |
1231459200000 | 169.98775 |
1231718400000 | 169.01895 |
1231804800000 | 167.9227 |
1231891200000 | 166.63195 |
1231977600000 | 165.86492 |
1232064000000 | 166.4632 |
1232323200000 | 165.93423 |
1232409600000 | 164.28709 |
1232496000000 | 164.28487 |
1232582400000 | 164.209 |
1232668800000 | 163.47062 |
1232928000000 | 165.1289 |
1233014400000 | 165.52562 |
1233100800000 | 167.00552 |
1233187200000 | 166.13326 |
1233273600000 | 165.04983 |
1233532800000 | 164.16778 |
1233619200000 | 165.51848 |
1233705600000 | 166.32668 |
1233792000000 | 166.25436 |
1233878400000 | 167.54233 |
1234137600000 | 168.33429 |
1234224000000 | 167.07317 |
1234310400000 | 166.56632 |
1234396800000 | 165.82403 |
1234483200000 | 166.26219 |
1234742400000 | 165.6585 |
1234828800000 | 163.87788 |
1234915200000 | 163.4433 |
1235001600000 | 163.93788 |
1235088000000 | 162.55693 |
1235347200000 | 162.19953 |
1235433600000 | 162.31161 |
1235520000000 | 162.036 |
1235606400000 | 163.05349 |
1235692800000 | 162.32585 |
1235952000000 | 160.38804 |
1236038400000 | 159.69469 |
1236124800000 | 160.77568 |
1236211200000 | 159.20896 |
1236297600000 | 158.86909 |
1236556800000 | 158.62493 |
1236643200000 | 160.9079 |
1236729600000 | 161.23667 |
1236816000000 | 161.8188 |
1236902400000 | 162.44333 |
1237161600000 | 163.53172 |
1237248000000 | 163.73552 |
1237334400000 | 164.09998 |
1237420800000 | 166.05118 |
1237507200000 | 165.69919 |
1237766400000 | 167.39245 |
1237852800000 | 167.13272 |
1237939200000 | 167.48472 |
1238025600000 | 167.94657 |
1238112000000 | 167.22739 |
1238371200000 | 165.24347 |
1238457600000 | 166.46011 |
1238544000000 | 167.05783 |
1238630400000 | 169.54593 |
1238716800000 | 170.01918 |
1238976000000 | 169.73486 |
1239062400000 | 169.01922 |
1239148800000 | 169.16955 |
1239235200000 | 170.36638 |
1239667200000 | 171.0956 |
1239753600000 | 170.78494 |
1239840000000 | 171.45183 |
1239926400000 | 171.90944 |
1240185600000 | 170.06198 |
1240272000000 | 169.99577 |
1240358400000 | 170.73408 |
1240444800000 | 170.99764 |
1240531200000 | 172.19919 |
1240790400000 | 171.88666 |
1240876800000 | 171.10707 |
1240963200000 | 172.58257 |
1241049600000 | 173.36003 |
1241136000000 | 173.4307 |
1241395200000 | 175.01576 |
1241481600000 | 175.38741 |
1241568000000 | 175.94874 |
1241654400000 | 175.77739 |
1241740800000 | 176.72109 |
1242000000000 | 176.20085 |
1242086400000 | 175.8749 |
1242172800000 | 174.19928 |
1242259200000 | 174.13556 |
1242345600000 | 174.54569 |
1242604800000 | 175.30532 |
1242691200000 | 176.45265 |
1242777600000 | 177.11439 |
1242864000000 | 176.18021 |
1242950400000 | 176.63625 |
1243209600000 | 176.63967 |
1243296000000 | 177.12141 |
1243382400000 | 177.07361 |
1243468800000 | 176.73984 |
1243555200000 | 177.41584 |
1243814400000 | 179.2471 |
1243900800000 | 179.78395 |
1243987200000 | 178.44363 |
1244073600000 | 178.23465 |
1244160000000 | 177.95475 |
1244419200000 | 177.0018 |
1244505600000 | 177.83787 |
1244592000000 | 178.5991 |
1244678400000 | 179.37545 |
1244764800000 | 179.1147 |
1245024000000 | 177.18989 |
1245110400000 | 177.25239 |
1245196800000 | 175.99077 |
1245283200000 | 176.57998 |
1245369600000 | 177.12242 |
1245628800000 | 175.96555 |
1245715200000 | 176.05891 |
1245801600000 | 176.98108 |
1245888000000 | 176.83148 |
1245974400000 | 177.55408 |
1246233600000 | 178.0856 |
1246320000000 | 177.86536 |
1246406400000 | 178.73144 |
1246492800000 | 177.33127 |
1246579200000 | 177.26563 |
1246838400000 | 176.83446 |
1246924800000 | 176.55646 |
1247011200000 | 175.73672 |
1247097600000 | 176.02853 |
1247184000000 | 175.59476 |
1247443200000 | 176.48959 |
1247529600000 | 177.2305 |
1247616000000 | 179.19113 |
1247702400000 | 179.66587 |
1247788800000 | 179.79607 |
1248048000000 | 180.88585 |
1248134400000 | 181.22244 |
1248220800000 | 181.36654 |
1248307200000 | 182.44641 |
1248393600000 | 182.44735 |
1248652800000 | 182.75796 |
1248739200000 | 182.79627 |
1248825600000 | 182.66657 |
1248912000000 | 184.05382 |
1248998400000 | 184.38064 |
1249257600000 | 186.1324 |
1249344000000 | 186.24357 |
1249430400000 | 186.3218 |
1249516800000 | 186.40702 |
1249603200000 | 186.6346 |
1249862400000 | 186.39455 |
1249948800000 | 185.59734 |
1250035200000 | 186.56218 |
1250121600000 | 187.7874 |
1250208000000 | 187.35381 |
1250467200000 | 185.1897 |
1250553600000 | 185.98767 |
1250640000000 | 186.3898 |
1250726400000 | 187.21561 |
1250812800000 | 188.73006 |
1251072000000 | 189.55124 |
1251158400000 | 189.99787 |
1251244800000 | 189.20349 |
1251331200000 | 189.22683 |
1251417600000 | 190.30502 |
1251676800000 | 189.83719 |
1251763200000 | 188.74949 |
1251849600000 | 187.58942 |
1251936000000 | 187.59498 |
1252022400000 | 188.71171 |
1252281600000 | 190.11725 |
1252368000000 | 191.50495 |
1252454400000 | 192.44841 |
1252540800000 | 192.46326 |
1252627200000 | 193.10517 |
1252886400000 | 193.09801 |
1252972800000 | 193.34154 |
1253059200000 | 195.0768 |
1253145600000 | 195.77717 |
1253232000000 | 195.45127 |
1253491200000 | 194.82879 |
1253577600000 | 196.08213 |
1253664000000 | 195.85717 |
1253750400000 | 194.04979 |
1253836800000 | 193.85493 |
1254096000000 | 194.98803 |
1254182400000 | 194.54147 |
1254268800000 | 194.6686 |
1254355200000 | 193.41805 |
1254441600000 | 192.33825 |
1254700800000 | 193.31185 |
1254787200000 | 195.25262 |
1254873600000 | 195.14923 |
1254960000000 | 196.668 |
1255046400000 | 196.45034 |
1255305600000 | 196.97373 |
1255392000000 | 196.62178 |
1255478400000 | 198.24382 |
1255564800000 | 198.75582 |
1255651200000 | 197.88053 |
1255910400000 | 199.06141 |
1255996800000 | 199.08318 |
1256083200000 | 199.6897 |
1256169600000 | 199.28186 |
1256256000000 | 198.60784 |
1256515200000 | 197.53619 |
1256601600000 | 197.09603 |
1256688000000 | 195.27172 |
1256774400000 | 196.66679 |
1256860800000 | 194.89456 |
1257120000000 | 194.9761 |
1257206400000 | 193.7352 |
1257292800000 | 195.66289 |
1257379200000 | 196.56809 |
1257465600000 | 196.6081 |
1257724800000 | 199.10833 |
1257811200000 | 199.11444 |
1257897600000 | 199.41553 |
1257984000000 | 198.87443 |
1258070400000 | 199.22112 |
1258329600000 | 200.44975 |
1258416000000 | 199.27609 |
1258502400000 | 200.23211 |
1258588800000 | 198.26799 |
1258675200000 | 197.59009 |
1258934400000 | 199.8234 |
1259020800000 | 199.03875 |
1259107200000 | 200.44178 |
1259193600000 | 198.07287 |
1259280000000 | 198.07901 |
1259539200000 | 198.08637 |
1259625600000 | 200.56257 |
1259712000000 | 201.18167 |
1259798400000 | 201.09085 |
1259884800000 | 200.64982 |
1260144000000 | 200.01468 |
1260230400000 | 198.28546 |
1260316800000 | 197.7546 |
1260403200000 | 198.2499 |
1260489600000 | 198.52056 |
1260748800000 | 199.145 |
1260835200000 | 198.63814 |
1260921600000 | 199.25014 |
1261008000000 | 196.85765 |
1261094400000 | 196.33724 |
1261353600000 | 197.10177 |
1261440000000 | 197.62417 |
1261526400000 | 198.46944 |
1261612800000 | 198.86928 |
1261958400000 | 199.39045 |
1262044800000 | 199.97088 |
1262131200000 | 199.43192 |
1262217600000 | 199.85496 |
1262563200000 | 201.41411 |
1262649600000 | 201.57198 |
1262736000000 | 201.22314 |
1262822400000 | 200.76135 |
1262908800000 | 201.28144 |
1263168000000 | 202.76703 |
1263254400000 | 202.27508 |
1263340800000 | 202.59572 |
1263427200000 | 203.44798 |
1263513600000 | 201.79802 |
1263772800000 | 202.29701 |
1263859200000 | 202.60063 |
1263945600000 | 200.66732 |
1264032000000 | 199.37431 |
1264118400000 | 198.09825 |
1264377600000 | 198.08638 |
1264464000000 | 197.58959 |
1264550400000 | 196.74014 |
1264636800000 | 195.67269 |
1264723200000 | 194.40291 |
1264982400000 | 194.88325 |
1265068800000 | 196.23333 |
1265155200000 | 195.31311 |
1265241600000 | 192.13633 |
1265328000000 | 190.59667 |
1265587200000 | 190.97629 |
1265673600000 | 191.14775 |
1265760000000 | 191.61202 |
1265846400000 | 191.87044 |
1265932800000 | 192.17277 |
1266192000000 | 192.30988 |
1266278400000 | 194.28624 |
1266364800000 | 195.23115 |
1266451200000 | 195.63239 |
1266537600000 | 194.94835 |
1266796800000 | 195.79854 |
1266883200000 | 195.10789 |
1266969600000 | 195.4333 |
1267056000000 | 193.9897 |
1267142400000 | 196.18982 |
1267401600000 | 196.74399 |
1267488000000 | 198.06523 |
1267574400000 | 198.95035 |
1267660800000 | 198.73965 |
1267747200000 | 200.13247 |
1268006400000 | 200.71973 |
1268092800000 | 200.5627 |
1268179200000 | 201.56822 |
1268265600000 | 201.55422 |
1268352000000 | 202.13175 |
1268611200000 | 201.40682 |
1268697600000 | 202.81672 |
1268784000000 | 203.81812 |
1268870400000 | 202.99902 |
1268956800000 | 202.06103 |
1269216000000 | 201.44455 |
1269302400000 | 202.37677 |
1269388800000 | 200.21755 |
1269475200000 | 201.53815 |
1269561600000 | 201.64111 |
1269820800000 | 203.06019 |
1269907200000 | 202.67084 |
1269993600000 | 203.18357 |
1270080000000 | 204.80625 |
1270512000000 | 204.12841 |
1270598400000 | 203.36054 |
1270684800000 | 202.36397 |
1270771200000 | 205.04293 |
1271030400000 | 206.89052 |
1271116800000 | 206.4499 |
1271203200000 | 208.07633 |
1271289600000 | 207.78354 |
1271376000000 | 205.76322 |
1271635200000 | 204.4818 |
1271721600000 | 206.07965 |
1271808000000 | 204.73125 |
1271894400000 | 202.70647 |
1271980800000 | 203.54303 |
1272240000000 | 203.17635 |
1272326400000 | 199.08415 |
1272412800000 | 197.01033 |
1272499200000 | 199.33842 |
1272585600000 | 199.83989 |
1272844800000 | 199.53387 |
1272931200000 | 196.40005 |
1273017600000 | 193.96675 |
1273104000000 | 190.56174 |
1273190400000 | 187.58063 |
1273449600000 | 193.30508 |
1273536000000 | 192.45059 |
1273622400000 | 193.40243 |
1273708800000 | 193.01326 |
1273795200000 | 191.0412 |
1274054400000 | 190.54428 |
1274140800000 | 191.04042 |
1274227200000 | 189.78381 |
1274313600000 | 188.49158 |
1274400000000 | 189.23551 |
1274659200000 | 188.80431 |
1274745600000 | 187.21437 |
1274832000000 | 187.80909 |
1274918400000 | 189.46682 |
1275004800000 | 189.88991 |
1275264000000 | 189.65525 |
1275350400000 | 189.69985 |
1275436800000 | 189.76954 |
1275523200000 | 190.49246 |
1275609600000 | 188.61052 |
1275868800000 | 187.52561 |
1275955200000 | 187.39396 |
1276041600000 | 188.36915 |
1276128000000 | 189.8614 |
1276214400000 | 190.50066 |
1276473600000 | 191.8203 |
1276560000000 | 192.60734 |
1276646400000 | 192.78934 |
1276732800000 | 192.68072 |
1276819200000 | 193.05499 |
1277078400000 | 193.36889 |
1277164800000 | 192.6021 |
1277251200000 | 191.7471 |
1277337600000 | 190.97405 |
1277424000000 | 190.64205 |
1277683200000 | 191.14572 |
1277769600000 | 188.46061 |
1277856000000 | 188.50213 |
1277942400000 | 188.70334 |
1278028800000 | 189.62404 |
1278288000000 | 189.29666 |
1278374400000 | 191.08169 |
1278460800000 | 192.26118 |
1278547200000 | 193.0935 |
1278633600000 | 193.08189 |
1278892800000 | 192.86009 |
1278979200000 | 194.20016 |
1279065600000 | 194.38666 |
1279152000000 | 195.3839 |
1279238400000 | 194.40883 |
1279497600000 | 194.11613 |
1279584000000 | 194.22842 |
1279670400000 | 194.01501 |
1279756800000 | 195.72741 |
1279843200000 | 195.77397 |
1280102400000 | 196.92727 |
1280188800000 | 197.52875 |
1280275200000 | 197.61193 |
1280361600000 | 198.02901 |
1280448000000 | 197.48104 |
1280707200000 | 200.21458 |
1280793600000 | 200.3326 |
1280880000000 | 200.18665 |
1280966400000 | 200.2414 |
1281052800000 | 200.09211 |
1281312000000 | 200.89966 |
1281398400000 | 199.5033 |
1281484800000 | 196.7149 |
1281571200000 | 196.54394 |
1281657600000 | 196.54964 |
1281916800000 | 196.73672 |
1282003200000 | 197.82749 |
1282089600000 | 197.55001 |
1282176000000 | 196.49094 |
1282262400000 | 194.89912 |
1282521600000 | 195.40234 |
1282608000000 | 194.37582 |
1282694400000 | 194.10498 |
1282780800000 | 194.98242 |
1282867200000 | 196.12452 |
1283126400000 | 195.94512 |
1283212800000 | 195.91025 |
1283299200000 | 198.61187 |
1283385600000 | 198.66357 |
1283472000000 | 199.30064 |
1283731200000 | 199.62963 |
1283817600000 | 198.39496 |
1283904000000 | 198.9545 |
1283990400000 | 199.74932 |
1284076800000 | 199.85139 |
1284336000000 | 201.20158 |
1284422400000 | 201.9265 |
1284508800000 | 201.97397 |
1284595200000 | 201.87628 |
1284681600000 | 201.18074 |
1284940800000 | 202.40947 |
1285027200000 | 202.25941 |
1285113600000 | 202.68466 |
1285200000000 | 202.00595 |
1285286400000 | 203.86604 |
1285545600000 | 203.68994 |
1285632000000 | 204.20279 |
1285718400000 | 204.07654 |
1285804800000 | 203.98753 |
1285891200000 | 204.55603 |
1286150400000 | 203.977 |
1286236800000 | 206.45921 |
1286323200000 | 207.22891 |
1286409600000 | 207.94054 |
1286496000000 | 207.95821 |
1286755200000 | 208.06332 |
1286841600000 | 207.11381 |
1286928000000 | 209.1626 |
1287014400000 | 210.26411 |
1287100800000 | 209.88272 |
1287360000000 | 209.94302 |
1287446400000 | 208.45232 |
1287532800000 | 209.86524 |
1287619200000 | 210.44042 |
1287705600000 | 210.08675 |
1287964800000 | 210.93405 |
1288051200000 | 210.24439 |
1288137600000 | 208.77416 |
1288224000000 | 210.73881 |
1288310400000 | 211.39118 |
1288569600000 | 211.53611 |
1288656000000 | 212.80846 |
1288742400000 | 212.04483 |
1288828800000 | 214.47199 |
1288915200000 | 212.75219 |
1289174400000 | 211.32409 |
1289260800000 | 211.57647 |
1289347200000 | 209.81835 |
1289433600000 | 209.12814 |
1289520000000 | 208.6065 |
1289779200000 | 208.47288 |
1289865600000 | 206.24588 |
1289952000000 | 206.72864 |
1290038400000 | 208.39511 |
1290124800000 | 208.7062 |
1290384000000 | 207.60134 |
1290470400000 | 204.5307 |
1290556800000 | 204.94114 |
1290643200000 | 204.71684 |
1290729600000 | 203.33305 |
1290988800000 | 201.13023 |
1291075200000 | 200.19216 |
1291161600000 | 201.9678 |
1291248000000 | 204.07395 |
1291334400000 | 205.67493 |
1291593600000 | 205.00911 |
1291680000000 | 205.95678 |
1291766400000 | 205.43066 |
1291852800000 | 205.74338 |
1291939200000 | 206.23491 |
1292198400000 | 207.65186 |
1292284800000 | 207.73529 |
1292371200000 | 206.80459 |
1292457600000 | 206.23506 |
1292544000000 | 205.16122 |
1292803200000 | 205.92193 |
1292889600000 | 207.01291 |
1292976000000 | 206.95736 |
1293062400000 | 207.01462 |
1293148800000 | 207.29979 |
1293408000000 | 206.71755 |
1293494400000 | 206.81596 |
1293580800000 | 207.1805 |
1293667200000 | 207.16093 |
1293753600000 | 207.87482 |
1294012800000 | 208.09637 |
1294099200000 | 208.30625 |
1294185600000 | 207.00948 |
1294272000000 | 206.42879 |
1294358400000 | 205.88976 |
1294617600000 | 204.53464 |
1294704000000 | 204.99385 |
1294790400000 | 208.07136 |
1294876800000 | 210.41962 |
1294963200000 | 210.4875 |
1295222400000 | 209.94829 |
1295308800000 | 211.96027 |
1295395200000 | 212.47251 |
1295481600000 | 211.3885 |
1295568000000 | 213.86839 |
1295827200000 | 215.45473 |
1295913600000 | 214.51204 |
1296000000000 | 214.55274 |
1296086400000 | 215.57363 |
1296172800000 | 213.22586 |
1296432000000 | 214.24091 |
1296518400000 | 216.92987 |
1296604800000 | 216.9436 |
1296691200000 | 215.46305 |
1296777600000 | 215.58197 |
1297036800000 | 216.38629 |
1297123200000 | 217.40294 |
1297209600000 | 218.02787 |
1297296000000 | 216.91893 |
1297382400000 | 216.63803 |
1297641600000 | 216.38171 |
1297728000000 | 216.57321 |
1297814400000 | 217.63917 |
1297900800000 | 218.69754 |
1297987200000 | 219.12381 |
1298246400000 | 217.68489 |
1298332800000 | 216.64282 |
1298419200000 | 216.60672 |
1298505600000 | 216.9132 |
1298592000000 | 218.2107 |
1298851200000 | 220.04586 |
1298937600000 | 219.09972 |
1299024000000 | 218.64842 |
1299110400000 | 219.22933 |
1299196800000 | 219.7845 |
1299456000000 | 219.51982 |
1299542400000 | 219.57401 |
1299628800000 | 220.18183 |
1299715200000 | 217.24438 |
1299801600000 | 216.53668 |
1300060800000 | 215.9426 |
1300147200000 | 212.69892 |
1300233600000 | 210.2982 |
1300320000000 | 212.80106 |
1300406400000 | 214.71114 |
1300665600000 | 217.5359 |
1300752000000 | 217.77556 |
1300838400000 | 217.45682 |
1300924800000 | 219.02907 |
1301011200000 | 218.87459 |
1301270400000 | 218.73562 |
1301356800000 | 218.91897 |
1301443200000 | 220.48508 |
1301529600000 | 220.49223 |
1301616000000 | 221.82032 |
1301875200000 | 222.87147 |
1301961600000 | 222.60699 |
1302048000000 | 224.21363 |
1302134400000 | 223.49941 |
1302220800000 | 225.42182 |
1302480000000 | 225.4018 |
1302566400000 | 223.98158 |
1302652800000 | 225.14047 |
1302739200000 | 224.32475 |
1302825600000 | 224.5616 |
1303084800000 | 220.84169 |
1303171200000 | 221.77081 |
1303257600000 | 225.75866 |
1303344000000 | 226.44649 |
1303776000000 | 227.31381 |
1303862400000 | 227.91583 |
1303948800000 | 229.9686 |
1304035200000 | 230.45171 |
1304294400000 | 231.31937 |
1304380800000 | 230.29724 |
1304467200000 | 229.3769 |
1304553600000 | 227.00483 |
1304640000000 | 227.41592 |
1304899200000 | 225.54858 |
1304985600000 | 226.83153 |
1305072000000 | 227.22027 |
1305158400000 | 225.93114 |
1305244800000 | 225.42987 |
1305504000000 | 225.27159 |
1305590400000 | 223.9519 |
1305676800000 | 225.13404 |
1305763200000 | 226.22479 |
1305849600000 | 225.11634 |
1306108800000 | 222.18252 |
1306195200000 | 222.67564 |
1306281600000 | 222.73788 |
1306368000000 | 223.10771 |
1306454400000 | 224.76301 |
1306713600000 | 224.90491 |
1306800000000 | 227.03939 |
1306886400000 | 225.9982 |
1306972800000 | 224.46735 |
1307059200000 | 224.57536 |
1307318400000 | 223.83802 |
1307404800000 | 224.88096 |
1307491200000 | 223.35168 |
1307577600000 | 223.67192 |
1307664000000 | 220.48229 |
1307923200000 | 221.01624 |
1308009600000 | 223.24128 |
1308096000000 | 220.42066 |
1308182400000 | 218.61862 |
1308268800000 | 220.48106 |
1308528000000 | 219.67438 |
1308614400000 | 221.6881 |
1308700800000 | 221.72346 |
1308787200000 | 218.14293 |
1308873600000 | 217.92255 |
1309132800000 | 218.60772 |
1309219200000 | 219.46028 |
1309305600000 | 221.50275 |
1309392000000 | 223.79039 |
1309478400000 | 224.34083 |
1309737600000 | 224.39993 |
1309824000000 | 223.52486 |
1309910400000 | 221.88496 |
1309996800000 | 222.84942 |
1310083200000 | 221.18857 |
1310342400000 | 217.19337 |
1310428800000 | 216.03395 |
1310515200000 | 218.15909 |
1310601600000 | 217.34451 |
1310688000000 | 216.97544 |
1310947200000 | 215.19473 |
1311033600000 | 217.1907 |
1311120000000 | 218.70441 |
1311206400000 | 220.9861 |
1311292800000 | 221.46172 |
1311552000000 | 220.49185 |
1311638400000 | 221.11219 |
1311724800000 | 219.49813 |
1311811200000 | 219.05595 |
1311897600000 | 218.84284 |
1312156800000 | 216.49736 |
1312243200000 | 215.29653 |
1312329600000 | 214.33223 |
1312416000000 | 211.09276 |
1312502400000 | 209.92598 |
1312761600000 | 206.68854 |
1312848000000 | 206.99184 |
1312934400000 | 205.05195 |
1313020800000 | 207.32273 |
1313107200000 | 208.92226 |
1313366400000 | 210.632 |
1313452800000 | 209.52948 |
1313539200000 | 210.34759 |
1313625600000 | 207.28922 |
1313712000000 | 206.65758 |
1313971200000 | 207.46863 |
1314057600000 | 208.46477 |
1314144000000 | 209.12549 |
1314230400000 | 208.24611 |
1314316800000 | 207.84396 |
1314576000000 | 209.91923 |
1314662400000 | 209.90261 |
1314748800000 | 211.17883 |
1314835200000 | 210.90523 |
1314921600000 | 209.39235 |
1315180800000 | 207.21277 |
1315267200000 | 206.31797 |
1315353600000 | 208.24028 |
1315440000000 | 208.34536 |
1315526400000 | 205.71811 |
1315785600000 | 203.55154 |
1315872000000 | 204.19464 |
1315958400000 | 204.80072 |
1316044800000 | 206.41291 |
1316131200000 | 207.03413 |
1316390400000 | 205.10052 |
1316476800000 | 206.20741 |
1316563200000 | 205.22265 |
1316649600000 | 202.0168 |
1316736000000 | 202.26911 |
1316995200000 | 203.17843 |
1317081600000 | 205.71012 |
1317168000000 | 205.29956 |
1317254400000 | 206.04489 |
1317340800000 | 205.01559 |
1317600000000 | 203.69913 |
1317686400000 | 203.06215 |
1317772800000 | 204.3915 |
1317859200000 | 206.081 |
1317945600000 | 206.71805 |
1318204800000 | 208.23873 |
1318291200000 | 207.89014 |
1318377600000 | 209.41906 |
1318464000000 | 208.67357 |
1318550400000 | 209.81614 |
1318809600000 | 209.13361 |
1318896000000 | 208.6768 |
1318982400000 | 209.35435 |
1319068800000 | 208.18118 |
1319155200000 | 210.1443 |
1319414400000 | 210.8899 |
1319500800000 | 210.12063 |
1319587200000 | 210.05524 |
1319673600000 | 213.32484 |
1319760000000 | 213.07021 |
1320019200000 | 210.97031 |
1320105600000 | 208.15325 |
1320192000000 | 208.99857 |
1320278400000 | 209.81901 |
1320364800000 | 209.43029 |
1320624000000 | 209.47828 |
1320710400000 | 209.75609 |
1320796800000 | 207.92664 |
1320883200000 | 207.89568 |
1320969600000 | 209.87153 |
1321228800000 | 208.99339 |
1321315200000 | 208.16361 |
1321401600000 | 208.08989 |
1321488000000 | 207.43805 |
1321574400000 | 207.397 |
1321833600000 | 205.38312 |
1321920000000 | 204.98143 |
1322006400000 | 203.55465 |
1322092800000 | 203.30495 |
1322179200000 | 203.52652 |
1322438400000 | 205.97469 |
1322524800000 | 206.54648 |
1322611200000 | 209.28334 |
1322697600000 | 209.16827 |
1322784000000 | 209.395 |
1323043200000 | 210.15606 |
1323129600000 | 209.51562 |
1323216000000 | 209.45562 |
1323302400000 | 208.15959 |
1323388800000 | 208.96197 |
1323648000000 | 207.40707 |
1323734400000 | 206.7778 |
1323820800000 | 205.36464 |
1323907200000 | 206.06892 |
1323993600000 | 206.29191 |
1324252800000 | 205.90082 |
1324339200000 | 207.27958 |
1324425600000 | 206.96165 |
1324512000000 | 207.63607 |
1324598400000 | 208.28374 |
1324944000000 | 208.29521 |
1325030400000 | 207.35521 |
1325116800000 | 207.89718 |
1325203200000 | 208.61712 |
1325462400000 | 209.45801 |
1325548800000 | 210.4488 |
1325635200000 | 209.41524 |
1325721600000 | 207.94664 |
1325808000000 | 207.46699 |
1326067200000 | 207.26929 |
1326153600000 | 208.6169 |
1326240000000 | 208.14071 |
1326326400000 | 208.7749 |
1326412800000 | 208.02062 |
1326672000000 | 208.34824 |
1326758400000 | 209.50902 |
1326844800000 | 209.60872 |
1326931200000 | 210.4619 |
1327017600000 | 210.80973 |
1327276800000 | 211.33746 |
1327363200000 | 210.69353 |
1327449600000 | 210.92596 |
1327536000000 | 212.60702 |
1327622400000 | 212.07728 |
1327881600000 | 211.21184 |
1327968000000 | 211.58586 |
1328054400000 | 213.23584 |
1328140800000 | 213.05296 |
1328227200000 | 213.74382 |
1328486400000 | 213.60513 |
1328572800000 | 214.29371 |
1328659200000 | 214.43043 |
1328745600000 | 214.45795 |
1328832000000 | 212.99379 |
1329091200000 | 213.75089 |
1329177600000 | 213.51442 |
1329264000000 | 213.34819 |
1329350400000 | 212.83284 |
1329436800000 | 214.14684 |
1329696000000 | 215.68478 |
1329782400000 | 215.38075 |
1329868800000 | 214.66441 |
1329955200000 | 214.57804 |
1330041600000 | 215.9004 |
1330300800000 | 215.50787 |
1330387200000 | 215.71942 |
1330473600000 | 215.92577 |
1330560000000 | 216.06874 |
1330646400000 | 215.52838 |
1330905600000 | 215.12155 |
1330992000000 | 211.73675 |
1331078400000 | 211.60048 |
1331164800000 | 213.7958 |
1331251200000 | 213.32359 |
1331510400000 | 212.92212 |
1331596800000 | 214.63569 |
1331683200000 | 214.23783 |
1331769600000 | 214.73683 |
1331856000000 | 215.35781 |
1332115200000 | 216.23071 |
1332201600000 | 215.99074 |
1332288000000 | 215.55155 |
1332374400000 | 214.87745 |
1332460800000 | 215.3141 |
1332720000000 | 216.58994 |
1332806400000 | 216.05227 |
1332892800000 | 214.94809 |
1332979200000 | 213.77007 |
1333065600000 | 214.73905 |
1333324800000 | 215.45084 |
1333411200000 | 214.38871 |
1333497600000 | 211.1719 |
1333584000000 | 210.61729 |
1334016000000 | 208.1667 |
1334102400000 | 209.4223 |
1334188800000 | 210.3346 |
1334275200000 | 208.17117 |
1334534400000 | 208.18979 |
1334620800000 | 210.26166 |
1334707200000 | 209.03639 |
1334793600000 | 208.17887 |
1334880000000 | 209.45871 |
1335139200000 | 207.05729 |
1335225600000 | 209.24275 |
1335312000000 | 210.32378 |
1335398400000 | 210.36573 |
1335484800000 | 211.26137 |
1335744000000 | 210.60478 |
1335916800000 | 209.27841 |
1336003200000 | 209.35444 |
1336089600000 | 208.3007 |
1336348800000 | 208.79454 |
1336435200000 | 208.10854 |
1336521600000 | 207.26075 |
1336608000000 | 208.44735 |
1336694400000 | 208.231 |
1336953600000 | 206.04299 |
1337040000000 | 204.75625 |
1337126400000 | 203.83591 |
1337212800000 | 202.63098 |
1337299200000 | 201.90323 |
1337558400000 | 202.23484 |
1337644800000 | 203.9613 |
1337731200000 | 201.1368 |
1337817600000 | 201.92529 |
1337904000000 | 201.62771 |
1338163200000 | 201.51867 |
1338249600000 | 201.52496 |
1338336000000 | 199.36121 |
1338422400000 | 199.08314 |
1338508800000 | 197.86031 |
1338768000000 | 198.57232 |
1338854400000 | 198.91135 |
1338940800000 | 201.18524 |
1339027200000 | 202.25532 |
1339113600000 | 202.09388 |
1339372800000 | 201.77669 |
1339459200000 | 202.21504 |
1339545600000 | 202.63555 |
1339632000000 | 203.44468 |
1339718400000 | 204.67966 |
1339977600000 | 203.97313 |
1340064000000 | 206.65362 |
1340150400000 | 207.63997 |
1340236800000 | 205.95704 |
1340323200000 | 205.93992 |
1340582400000 | 203.29806 |
1340668800000 | 202.87518 |
1340755200000 | 204.54992 |
1340841600000 | 204.97261 |
1340928000000 | 209.94026 |
1341187200000 | 210.32124 |
1341273600000 | 211.08266 |
1341360000000 | 210.69762 |
1341446400000 | 209.50749 |
1341532800000 | 208.12869 |
1341792000000 | 207.94807 |
1341878400000 | 207.89705 |
1341964800000 | 208.50703 |
1342051200000 | 207.03021 |
1342137600000 | 208.93309 |
1342396800000 | 209.03168 |
1342483200000 | 209.13254 |
1342569600000 | 210.00963 |
1342656000000 | 210.36319 |
1342742400000 | 207.52502 |
1343001600000 | 205.06715 |
1343088000000 | 203.32367 |
1343174400000 | 203.48767 |
1343260800000 | 206.89115 |
1343347200000 | 209.17522 |
1343606400000 | 209.88071 |
1343692800000 | 209.68179 |
1343779200000 | 209.56565 |
1343865600000 | 207.43157 |
1343952000000 | 210.04075 |
1344211200000 | 211.29653 |
1344297600000 | 212.17786 |
1344384000000 | 211.87733 |
1344470400000 | 211.59818 |
1344556800000 | 211.40834 |
1344816000000 | 211.39586 |
1344902400000 | 211.71232 |
1344988800000 | 211.4688 |
1345075200000 | 213.08394 |
1345161600000 | 213.35446 |
1345420800000 | 213.27885 |
1345507200000 | 214.21628 |
1345593600000 | 213.17515 |
1345680000000 | 213.0133 |
1345766400000 | 212.78642 |
1346025600000 | 213.21949 |
1346112000000 | 212.99746 |
1346198400000 | 212.74354 |
1346284800000 | 211.95923 |
1346371200000 | 213.19894 |
1346630400000 | 213.3486 |
1346716800000 | 212.97706 |
1346803200000 | 212.6142 |
1346889600000 | 215.32429 |
1346976000000 | 217.29818 |
1347235200000 | 217.33587 |
1347321600000 | 217.81861 |
1347408000000 | 218.76301 |
1347494400000 | 218.80244 |
1347580800000 | 221.42282 |
1347840000000 | 220.97046 |
1347926400000 | 219.69365 |
1348012800000 | 219.99242 |
1348099200000 | 219.02936 |
1348185600000 | 220.10865 |
1348444800000 | 219.51656 |
1348531200000 | 220.02227 |
1348617600000 | 217.64966 |
1348704000000 | 218.33801 |
1348790400000 | 217.05274 |
1349049600000 | 217.7973 |
1349136000000 | 218.03226 |
1349222400000 | 217.51772 |
1349308800000 | 218.01431 |
1349395200000 | 219.33872 |
1349654400000 | 217.98551 |
1349740800000 | 216.97642 |
1349827200000 | 216.41603 |
1349913600000 | 217.00043 |
1350000000000 | 216.82722 |
1350259200000 | 216.99403 |
1350345600000 | 218.48127 |
1350432000000 | 220.06175 |
1350518400000 | 220.24395 |
1350604800000 | 218.66722 |
1350864000000 | 218.35782 |
1350950400000 | 216.37584 |
1351036800000 | 216.84253 |
1351123200000 | 216.75561 |
1351209600000 | 216.75041 |
1351468800000 | 215.96749 |
1351555200000 | 216.99719 |
1351641600000 | 217.06953 |
1351728000000 | 217.57774 |
1351814400000 | 217.12282 |
1352073600000 | 216.34641 |
1352160000000 | 216.7856 |
1352246400000 | 215.33943 |
1352332800000 | 214.2721 |
1352419200000 | 213.78219 |
1352678400000 | 213.71167 |
1352764800000 | 213.71866 |
1352851200000 | 212.71476 |
1352937600000 | 211.93676 |
1353024000000 | 210.93889 |
1353283200000 | 214.16085 |
1353369600000 | 214.34923 |
1353456000000 | 215.06411 |
1353542400000 | 216.46816 |
1353628800000 | 217.87538 |
1353888000000 | 217.84997 |
1353974400000 | 217.39837 |
1354060800000 | 217.40543 |
1354147200000 | 219.59908 |
1354233600000 | 219.59948 |
1354492800000 | 219.91174 |
1354579200000 | 220.18856 |
1354665600000 | 220.55154 |
1354752000000 | 220.55886 |
1354838400000 | 220.38328 |
1355097600000 | 220.64138 |
1355184000000 | 222.24319 |
1355270400000 | 222.96988 |
1355356800000 | 223.25282 |
1355443200000 | 223.02402 |
1355702400000 | 223.50334 |
1355788800000 | 224.85292 |
1355875200000 | 225.85159 |
1355961600000 | 226.82359 |
1356048000000 | 226.02358 |
1356307200000 | 225.93817 |
1356566400000 | 225.73356 |
1356652800000 | 224.95963 |
1356912000000 | 225.00895 |
1357084800000 | 229.4539 |
1357171200000 | 228.82429 |
1357257600000 | 228.90864 |
1357516800000 | 228.58135 |
1357603200000 | 227.89375 |
1357689600000 | 229.14612 |
1357776000000 | 230.72603 |
1357862400000 | 232.3136 |
1358121600000 | 232.49535 |
1358208000000 | 232.58971 |
1358294400000 | 232.55087 |
1358380800000 | 234.21821 |
1358467200000 | 232.99523 |
1358726400000 | 233.93648 |
1358812800000 | 234.13179 |
1358899200000 | 233.93606 |
1358985600000 | 234.77661 |
1359072000000 | 236.2979 |
1359331200000 | 236.22211 |
1359417600000 | 237.25804 |
1359504000000 | 237.3009 |
1359590400000 | 236.38173 |
1359676800000 | 238.06049 |
1359936000000 | 233.72315 |
1360022400000 | 233.99223 |
1360108800000 | 234.07263 |
1360195200000 | 232.74454 |
1360281600000 | 233.92263 |
1360540800000 | 233.23449 |
1360627200000 | 234.75687 |
1360713600000 | 236.41899 |
1360800000000 | 235.6341 |
1360886400000 | 235.2801 |
1361145600000 | 235.58299 |
1361232000000 | 237.5954 |
1361318400000 | 237.04494 |
1361404800000 | 232.58315 |
1361491200000 | 234.13664 |
1361750400000 | 234.28554 |
1361836800000 | 231.2396 |
1361923200000 | 233.37637 |
1362009600000 | 234.51027 |
1362096000000 | 232.97236 |
1362355200000 | 233.23448 |
1362441600000 | 235.71913 |
1362528000000 | 235.97607 |
1362614400000 | 236.19781 |
1362700800000 | 236.17795 |
1362960000000 | 236.79122 |
1363046400000 | 236.95631 |
1363132800000 | 236.12196 |
1363219200000 | 237.60804 |
1363305600000 | 238.685 |
1363564800000 | 236.63046 |
1363651200000 | 235.70076 |
1363737600000 | 237.27402 |
1363824000000 | 236.86726 |
1363910400000 | 238.44818 |
1364169600000 | 236.97538 |
1364256000000 | 237.03963 |
1364342400000 | 235.77025 |
1364428800000 | 236.64987 |
1364860800000 | 239.03552 |
1364947200000 | 237.50796 |
1365033600000 | 236.85918 |
1365120000000 | 236.70685 |
1365379200000 | 237.10893 |
1365465600000 | 239.3439 |
1365552000000 | 242.44072 |
1365638400000 | 243.67443 |
1365724800000 | 242.82545 |
1365984000000 | 240.82218 |
1366070400000 | 240.37782 |
1366156800000 | 238.61661 |
1366243200000 | 238.62465 |
1366329600000 | 239.12834 |
1366588800000 | 239.49342 |
1366675200000 | 242.61425 |
1366761600000 | 244.34286 |
1366848000000 | 245.6068 |
1366934400000 | 244.979 |
1367193600000 | 247.65979 |
1367280000000 | 250.17196 |
1367452800000 | 248.24881 |
1367539200000 | 250.03346 |
1367798400000 | 248.95712 |
1367884800000 | 249.25782 |
1367971200000 | 251.61026 |
1368057600000 | 250.12163 |
1368144000000 | 248.70197 |
1368403200000 | 249.2397 |
1368489600000 | 249.38213 |
1368576000000 | 248.8098 |
1368662400000 | 248.72484 |
1368748800000 | 247.61255 |
1369008000000 | 248.92534 |
1369094400000 | 248.51979 |
1369180800000 | 247.6208 |
1369267200000 | 244.39368 |
1369353600000 | 243.99319 |
1369612800000 | 244.64295 |
1369699200000 | 245.54855 |
1369785600000 | 243.59955 |
1369872000000 | 244.47284 |
1369958400000 | 241.51395 |
1370217600000 | 242.05036 |
1370304000000 | 242.42521 |
1370390400000 | 239.10308 |
1370476800000 | 239.33097 |
1370563200000 | 240.92307 |
1370822400000 | 240.96146 |
1370908800000 | 239.87005 |
1370995200000 | 240.58385 |
1371081600000 | 241.24756 |
1371168000000 | 242.74694 |
1371427200000 | 244.34375 |
1371513600000 | 244.96974 |
1371600000000 | 244.17991 |
1371686400000 | 234.83351 |
1371772800000 | 233.02364 |
1372032000000 | 229.91932 |
1372118400000 | 230.59966 |
1372204800000 | 231.96328 |
1372291200000 | 232.9055 |
1372377600000 | 232.62089 |
1372636800000 | 232.92365 |
1372723200000 | 233.28822 |
1372809600000 | 231.1675 |
1372896000000 | 232.81129 |
1372982400000 | 231.45428 |
1373241600000 | 232.59264 |
1373328000000 | 233.52492 |
1373414400000 | 234.01807 |
1373500800000 | 236.16318 |
1373587200000 | 234.91469 |
1373846400000 | 235.48328 |
1373932800000 | 236.52324 |
1374019200000 | 236.43067 |
1374105600000 | 237.34534 |
1374192000000 | 238.16848 |
1374451200000 | 238.64564 |
1374537600000 | 239.37719 |
1374624000000 | 239.65835 |
1374710400000 | 239.7 |
1374796800000 | 240.69343 |
1375056000000 | 240.79245 |
1375142400000 | 240.3092 |
1375228800000 | 239.62748 |
1375315200000 | 239.73603 |
1375401600000 | 240.09106 |
1375660800000 | 239.44658 |
1375747200000 | 239.64579 |
1375833600000 | 239.2025 |
1375920000000 | 242.21938 |
1376006400000 | 242.79077 |
1376265600000 | 242.77079 |
1376352000000 | 242.45142 |
1376438400000 | 243.05276 |
1376524800000 | 241.94336 |
1376611200000 | 243.23156 |
1376870400000 | 242.3738 |
1376956800000 | 241.39522 |
1377043200000 | 240.41153 |
1377129600000 | 241.11144 |
1377216000000 | 242.29668 |
1377475200000 | 242.01191 |
1377561600000 | 240.12222 |
1377648000000 | 239.65945 |
1377734400000 | 239.51562 |
1377820800000 | 238.13334 |
1378080000000 | 240.33097 |
1378166400000 | 241.03449 |
1378252800000 | 241.92436 |
1378339200000 | 241.79545 |
1378425600000 | 243.61017 |
1378684800000 | 244.94448 |
1378771200000 | 246.76908 |
1378857600000 | 248.09488 |
1378944000000 | 247.79017 |
1379030400000 | 247.54155 |
1379289600000 | 250.21323 |
1379376000000 | 251.02813 |
1379462400000 | 251.4696 |
1379548800000 | 255.13572 |
1379635200000 | 253.95833 |
1379894400000 | 253.80744 |
1379980800000 | 254.12916 |
1380067200000 | 254.86 |
1380153600000 | 254.85257 |
1380240000000 | 254.86827 |
1380499200000 | 253.55065 |
1380585600000 | 255.1456 |
1380672000000 | 255.82518 |
1380758400000 | 255.36251 |
1380844800000 | 255.93091 |
1381104000000 | 255.33143 |
1381190400000 | 254.95648 |
1381276800000 | 254.85521 |
1381363200000 | 257.75632 |
1381449600000 | 259.12687 |
1381708800000 | 260.10424 |
1381795200000 | 260.87774 |
1381881600000 | 262.6025 |
1381968000000 | 266.46434 |
1382054400000 | 268.05894 |
1382313600000 | 268.84143 |
1382400000000 | 270.42478 |
1382486400000 | 267.51243 |
1382572800000 | 268.67359 |
1382659200000 | 268.57408 |
1382918400000 | 269.17095 |
1383004800000 | 269.70733 |
1383091200000 | 268.85801 |
1383177600000 | 266.83506 |
1383264000000 | 265.46982 |
1383523200000 | 266.65397 |
1383609600000 | 265.95613 |
1383696000000 | 267.75293 |
1383782400000 | 264.11662 |
1383868800000 | 263.58397 |
1384128000000 | 264.46379 |
1384214400000 | 263.12834 |
1384300800000 | 262.08235 |
1384387200000 | 263.53027 |
1384473600000 | 265.37567 |
1384732800000 | 266.69645 |
1384819200000 | 265.0196 |
1384905600000 | 263.27133 |
1384992000000 | 262.59014 |
1385078400000 | 263.24565 |
1385337600000 | 263.65044 |
1385424000000 | 263.61564 |
1385510400000 | 264.71039 |
1385596800000 | 265.11333 |
1385683200000 | 265.20425 |
1385942400000 | 262.98626 |
1386028800000 | 260.60615 |
1386115200000 | 258.59574 |
1386201600000 | 257.66438 |
1386288000000 | 259.6255 |
1386547200000 | 260.89129 |
1386633600000 | 260.92809 |
1386720000000 | 259.12788 |
1386806400000 | 256.95817 |
1386892800000 | 256.98615 |
1387152000000 | 259.67331 |
1387238400000 | 258.90161 |
1387324800000 | 260.42202 |
1387411200000 | 262.34085 |
1387497600000 | 263.61069 |
1387756800000 | 265.99967 |
1387843200000 | 266.46734 |
1388102400000 | 268.45128 |
1388361600000 | 269.25087 |
1388448000000 | 269.33379 |
1388620800000 | 266.73188 |
1388707200000 | 267.21391 |
1388966400000 | 266.62085 |
1389052800000 | 266.88782 |
1389139200000 | 266.10362 |
1389225600000 | 265.36568 |
1389312000000 | 268.63948 |
1389571200000 | 269.44593 |
1389657600000 | 269.58358 |
1389744000000 | 270.18687 |
1389830400000 | 270.23453 |
1389916800000 | 270.05043 |
1390176000000 | 270.1974 |
1390262400000 | 270.46636 |
1390348800000 | 271.16433 |
1390435200000 | 270.08546 |
1390521600000 | 265.68698 |
1390780800000 | 264.69637 |
1390867200000 | 264.69618 |
1390953600000 | 263.88542 |
1391040000000 | 263.80638 |
1391126400000 | 261.43141 |
1391385600000 | 260.11451 |
1391472000000 | 259.1483 |
1391558400000 | 259.22896 |
1391644800000 | 264.27462 |
1391731200000 | 266.47311 |
1391990400000 | 267.54801 |
1392076800000 | 270.24397 |
1392163200000 | 270.72599 |
1392249600000 | 272.37386 |
1392336000000 | 274.09306 |
1392595200000 | 275.11357 |
1392681600000 | 276.04879 |
1392768000000 | 276.5419 |
1392854400000 | 276.34434 |
1392940800000 | 277.04172 |
1393200000000 | 279.27847 |
1393286400000 | 279.65411 |
1393372800000 | 277.77127 |
1393459200000 | 277.50116 |
1393545600000 | 279.6832 |
1393804800000 | 275.91284 |
1393891200000 | 279.33983 |
1393977600000 | 280.78448 |
1394064000000 | 283.20345 |
1394150400000 | 282.165 |
1394409600000 | 281.64651 |
1394496000000 | 282.09566 |
1394582400000 | 281.24847 |
1394668800000 | 280.36794 |
1394755200000 | 278.09765 |
1395014400000 | 280.95423 |
1395100800000 | 282.66585 |
1395187200000 | 281.88019 |
1395273600000 | 279.11264 |
1395360000000 | 280.23503 |
1395619200000 | 279.43396 |
1395705600000 | 280.85843 |
1395792000000 | 282.64079 |
1395878400000 | 283.23745 |
1395964800000 | 285.3395 |
1396224000000 | 286.76231 |
1396310400000 | 286.60203 |
1396396800000 | 286.54581 |
1396483200000 | 286.15968 |
1396569600000 | 287.47891 |
1396828800000 | 286.82824 |
1396915200000 | 287.85241 |
1397001600000 | 289.94457 |
1397088000000 | 289.9344 |
1397174400000 | 287.41593 |
1397433600000 | 287.50635 |
1397520000000 | 286.12341 |
1397606400000 | 288.63683 |
1397692800000 | 290.0009 |
1398124800000 | 292.80896 |
1398211200000 | 292.1978 |
1398297600000 | 293.73532 |
1398384000000 | 292.89003 |
1398643200000 | 295.30618 |
1398729600000 | 297.20283 |
1398816000000 | 298.31358 |
1398988800000 | 297.58435 |
1399248000000 | 298.31979 |
1399334400000 | 299.88722 |
1399420800000 | 299.4704 |
1399507200000 | 302.27182 |
1399593600000 | 300.25955 |
1399852800000 | 301.73589 |
1399939200000 | 301.65988 |
1400025600000 | 302.07039 |
1400112000000 | 301.21071 |
1400198400000 | 302.15999 |
1400457600000 | 300.32111 |
1400544000000 | 298.62141 |
1400630400000 | 298.70122 |
1400716800000 | 299.91445 |
1400803200000 | 300.76417 |
1401062400000 | 303.09703 |
1401148800000 | 302.66047 |
1401235200000 | 302.13528 |
1401321600000 | 304.06192 |
1401408000000 | 304.9383 |
1401667200000 | 305.38804 |
1401753600000 | 304.16983 |
1401840000000 | 303.78772 |
1401926400000 | 305.16078 |
1402012800000 | 307.51849 |
1402272000000 | 308.40171 |
1402358400000 | 308.55626 |
1402444800000 | 307.26132 |
1402531200000 | 307.62358 |
1402617600000 | 307.25461 |
1402876800000 | 307.51809 |
1402963200000 | 308.01547 |
1403049600000 | 308.62972 |
1403136000000 | 313.51425 |
1403222400000 | 310.95396 |
1403481600000 | 311.39832 |
1403568000000 | 310.29881 |
1403654400000 | 308.09336 |
1403740800000 | 309.19575 |
1403827200000 | 310.47207 |
1404086400000 | 310.34984 |
1404172800000 | 312.37799 |
1404259200000 | 312.85578 |
1404345600000 | 313.63268 |
1404432000000 | 313.03559 |
1404691200000 | 312.18079 |
1404777600000 | 309.54029 |
1404864000000 | 309.28893 |
1404950400000 | 306.03006 |
1405036800000 | 307.36139 |
1405296000000 | 310.54135 |
1405382400000 | 307.84983 |
1405468800000 | 312.25603 |
1405555200000 | 309.73742 |
1405641600000 | 310.25711 |
1405900800000 | 309.95325 |
1405987200000 | 312.15914 |
1406073600000 | 312.78857 |
1406160000000 | 314.02088 |
1406246400000 | 312.48713 |
1406505600000 | 312.98007 |
1406592000000 | 312.85796 |
1406678400000 | 309.91241 |
1406764800000 | 305.61595 |
1406851200000 | 301.23442 |
1407110400000 | 300.55625 |
1407196800000 | 298.60767 |
1407283200000 | 295.78468 |
1407369600000 | 293.18912 |
1407456000000 | 291.30376 |
1407715200000 | 294.36017 |
1407801600000 | 294.72021 |
1407888000000 | 296.39466 |
1407974400000 | 298.0881 |
1408060800000 | 298.29267 |
1408320000000 | 300.47296 |
1408406400000 | 301.46481 |
1408492800000 | 302.0943 |
1408579200000 | 304.25989 |
1408665600000 | 302.0429 |
1408924800000 | 303.79186 |
1409011200000 | 305.02589 |
1409097600000 | 306.37245 |
1409184000000 | 304.28055 |
1409270400000 | 304.42042 |
1409529600000 | 304.25322 |
1409616000000 | 304.17048 |
1409702400000 | 306.74249 |
1409788800000 | 305.92379 |
1409875200000 | 304.75347 |
1410134400000 | 302.2729 |
1410220800000 | 299.2289 |
1410307200000 | 297.79078 |
1410393600000 | 297.08043 |
1410480000000 | 295.32741 |
1410739200000 | 293.62615 |
1410825600000 | 292.95757 |
1410912000000 | 294.34353 |
1410998400000 | 295.28697 |
1411084800000 | 293.72466 |
1411344000000 | 289.25529 |
1411430400000 | 286.94833 |
1411516800000 | 286.73082 |
1411603200000 | 282.51284 |
1411689600000 | 280.74477 |
1411948800000 | 278.60638 |
1412035200000 | 280.32285 |
1412121600000 | 278.0542 |
1412208000000 | 275.21922 |
1412294400000 | 273.76017 |
1412553600000 | 275.55503 |
1412640000000 | 274.46751 |
1412726400000 | 273.93729 |
1412812800000 | 274.81052 |
1412899200000 | 267.91302 |
1413158400000 | 267.96378 |
1413244800000 | 267.56533 |
1413331200000 | 264.8724 |
1413417600000 | 264.68953 |
1413504000000 | 268.53315 |
1413763200000 | 269.46225 |
1413849600000 | 272.48543 |
1413936000000 | 272.89061 |
1414022400000 | 273.38913 |
1414108800000 | 274.1657 |
1414368000000 | 274.1596 |
1414454400000 | 277.63727 |
1414540800000 | 277.94112 |
1414627200000 | 277.16605 |
1414713600000 | 279.05354 |
1414972800000 | 276.43631 |
1415059200000 | 276.30012 |
1415145600000 | 277.75954 |
1415232000000 | 276.80184 |
1415318400000 | 277.67093 |
1415577600000 | 279.04677 |
1415664000000 | 280.36191 |
1415750400000 | 279.30057 |
1415836800000 | 278.96309 |
1415923200000 | 279.37357 |
1416182400000 | 279.54435 |
1416268800000 | 281.46632 |
1416355200000 | 280.41641 |
1416441600000 | 279.73962 |
1416528000000 | 281.8427 |
1416787200000 | 281.69817 |
1416873600000 | 281.18092 |
1416960000000 | 282.91826 |
1417046400000 | 282.57082 |
1417132800000 | 281.33764 |
1417392000000 | 279.18878 |
1417478400000 | 279.28707 |
1417564800000 | 279.78235 |
1417651200000 | 278.10304 |
1417737600000 | 278.1937 |
1417996800000 | 277.12677 |
1418083200000 | 274.30247 |
1418169600000 | 272.14562 |
1418256000000 | 271.3825 |
1418342400000 | 267.17919 |
1418601600000 | 262.67371 |
1418688000000 | 266.42234 |
1418774400000 | 265.80483 |
1418860800000 | 270.01704 |
1418947200000 | 271.83751 |
1419206400000 | 272.96205 |
1419292800000 | 272.83262 |
1419379200000 | 273.13657 |
1419811200000 | 274.68042 |
1419897600000 | 272.95745 |
1419984000000 | 272.10498 |
1420156800000 | 270.99996 |
1420416000000 | 266.00258 |
1420502400000 | 263.8534 |
1420588800000 | 262.07907 |
1420675200000 | 265.58223 |
1420761600000 | 266.10674 |
1421020800000 | 264.30797 |
1421107200000 | 265.30905 |
1421193600000 | 263.568 |
1421280000000 | 264.36686 |
1421366400000 | 264.89409 |
1421625600000 | 265.98162 |
1421712000000 | 265.23528 |
1421798400000 | 267.00899 |
1421884800000 | 267.98585 |
1421971200000 | 266.77995 |
1422230400000 | 267.05342 |
1422316800000 | 268.23663 |
1422403200000 | 266.70958 |
1422489600000 | 264.81638 |
1422576000000 | 263.93082 |
1422835200000 | 266.48488 |
1422921600000 | 270.4297 |
1423008000000 | 270.41063 |
1423094400000 | 272.76026 |
1423180800000 | 272.21858 |
1423440000000 | 271.6601 |
1423526400000 | 271.84601 |
1423612800000 | 270.32766 |
1423699200000 | 271.4115 |
1423785600000 | 274.70146 |
1424044800000 | 274.48251 |
1424131200000 | 274.24638 |
1424217600000 | 274.34478 |
1424304000000 | 273.27612 |
1424390400000 | 273.0925 |
1424649600000 | 272.74555 |
1424736000000 | 273.75658 |
1424822400000 | 275.27104 |
1424908800000 | 273.14298 |
1424995200000 | 273.96619 |
1425254400000 | 273.37715 |
1425340800000 | 273.48391 |
1425427200000 | 271.68716 |
1425513600000 | 272.03602 |
1425600000000 | 268.85232 |
1425859200000 | 266.4306 |
1425945600000 | 262.62542 |
1426032000000 | 262.07288 |
1426118400000 | 264.3484 |
1426204800000 | 261.61502 |
1426464000000 | 262.81039 |
1426550400000 | 262.62513 |
1426636800000 | 264.02572 |
1426723200000 | 265.32674 |
1426809600000 | 269.9789 |
1427068800000 | 271.56213 |
1427155200000 | 271.73559 |
1427241600000 | 271.61117 |
1427328000000 | 269.60995 |
1427414400000 | 268.82989 |
1427673600000 | 267.79943 |
1427760000000 | 266.3384 |
1427846400000 | 266.38454 |
1427932800000 | 267.3859 |
1428364800000 | 270.78636 |
1428451200000 | 270.78679 |
1428537600000 | 270.2688 |
1428624000000 | 270.46393 |
1428883200000 | 269.61103 |
1428969600000 | 271.57293 |
1429056000000 | 271.85863 |
1429142400000 | 273.91096 |
1429228800000 | 272.28319 |
1429488000000 | 272.42135 |
1429574400000 | 272.01974 |
1429660800000 | 271.28901 |
1429747200000 | 273.24787 |
1429833600000 | 276.00042 |
1430092800000 | 278.07704 |
1430179200000 | 279.07809 |
1430265600000 | 278.36295 |
1430352000000 | 276.11368 |
1430697600000 | 276.58654 |
1430784000000 | 275.81333 |
1430870400000 | 276.13972 |
1430956800000 | 273.1207 |
1431043200000 | 275.35897 |
1431302400000 | 275.10014 |
1431388800000 | 275.76506 |
1431475200000 | 278.3142 |
1431561600000 | 278.76695 |
1431648000000 | 279.0552 |
1431907200000 | 276.94989 |
1431993600000 | 274.23983 |
1432080000000 | 274.23351 |
1432166400000 | 275.81718 |
1432252800000 | 274.70277 |
1432512000000 | 274.40242 |
1432598400000 | 271.47834 |
1432684800000 | 271.60505 |
1432771200000 | 270.53891 |
1432857600000 | 270.09976 |
1433116800000 | 268.20836 |
1433203200000 | 270.62197 |
1433289600000 | 272.01334 |
1433376000000 | 268.49593 |
1433462400000 | 265.21414 |
1433721600000 | 264.53223 |
1433808000000 | 265.44557 |
1433894400000 | 268.26993 |
1433980800000 | 268.32482 |
1434067200000 | 267.74375 |
1434326400000 | 266.42637 |
1434412800000 | 266.69226 |
1434499200000 | 266.22162 |
1434585600000 | 268.99544 |
1434672000000 | 268.077 |
1434931200000 | 271.8911 |
1435017600000 | 271.22613 |
1435104000000 | 270.51377 |
1435190400000 | 270.04851 |
1435276800000 | 268.70703 |
1435536000000 | 264.45036 |
1435622400000 | 263.21561 |
1435708800000 | 264.02515 |
1435795200000 | 264.36962 |
1435881600000 | 262.83177 |
1436140800000 | 260.50152 |
1436227200000 | 258.1893 |
1436313600000 | 258.13621 |
1436400000000 | 259.43752 |
1436486400000 | 262.83848 |
1436745600000 | 263.01738 |
1436832000000 | 264.69556 |
1436918400000 | 264.88953 |
1437004800000 | 266.03759 |
1437091200000 | 264.74966 |
1437350400000 | 264.67315 |
1437436800000 | 264.81517 |
1437523200000 | 262.53366 |
1437609600000 | 262.19631 |
1437696000000 | 260.4923 |
1437955200000 | 259.9894 |
1438041600000 | 260.82169 |
1438128000000 | 263.15658 |
1438214400000 | 262.52219 |
1438300800000 | 264.17591 |
1438560000000 | 263.0078 |
1438646400000 | 263.44324 |
1438732800000 | 263.13927 |
1438819200000 | 262.62628 |
1438905600000 | 261.55897 |
1439164800000 | 263.54969 |
1439251200000 | 260.48081 |
1439337600000 | 259.46939 |
1439424000000 | 259.37775 |
1439510400000 | 258.64892 |
1439769600000 | 258.62448 |
1439856000000 | 257.73307 |
1439942400000 | 256.33503 |
1440028800000 | 254.5169 |
1440115200000 | 251.17362 |
1440374400000 | 242.67119 |
1440460800000 | 246.01977 |
1440547200000 | 245.58892 |
1440633600000 | 247.79272 |
1440720000000 | 248.55075 |
1440979200000 | 247.46222 |
1441065600000 | 244.91777 |
1441152000000 | 244.83614 |
1441238400000 | 245.69083 |
1441324800000 | 243.52214 |
1441584000000 | 243.86184 |
1441670400000 | 246.02507 |
1441756800000 | 247.28931 |
1441843200000 | 246.07922 |
1441929600000 | 245.29224 |
1442188800000 | 245.22933 |
1442275200000 | 244.85432 |
1442361600000 | 247.49916 |
1442448000000 | 247.65509 |
1442534400000 | 247.23023 |
1442793600000 | 245.51006 |
1442880000000 | 242.6278 |
1442966400000 | 241.81485 |
1443052800000 | 240.83831 |
1443139200000 | 241.89187 |
1443398400000 | 239.8137 |
1443484800000 | 239.0434 |
1443571200000 | 241.2881 |
1443657600000 | 242.1588 |
1443744000000 | 243.2818 |
1444003200000 | 246.646 |
1444089600000 | 248.1967 |
1444176000000 | 250.3632 |
1444262400000 | 251.3553 |
1444348800000 | 251.3561 |
1444608000000 | 252.8077 |
1444694400000 | 251.0041 |
1444780800000 | 250.6087 |
1444867200000 | 251.2636 |
1444953600000 | 251.4663 |
1445212800000 | 250.5702 |
1445299200000 | 250.3448 |
1445385600000 | 249.5816 |
1445472000000 | 250.6243 |
1445558400000 | 250.9722 |
1445817600000 | 250.6011 |
1445904000000 | 248.4919 |
1445990400000 | 249.1933 |
1446076800000 | 246.9636 |
1446163200000 | 247.3938 |
1446422400000 | 247.9242 |
1446508800000 | 248.6715 |
1446595200000 | 248.5221 |
1446681600000 | 247.11 |
1446768000000 | 245.239 |
1447027200000 | 243.5606 |
1447113600000 | 242.6549 |
1447200000000 | 243.0669 |
1447286400000 | 240.8116 |
1447372800000 | 239.405 |
1447632000000 | 239.8319 |
1447718400000 | 241.7637 |
1447804800000 | 242.5483 |
1447891200000 | 244.6904 |
1447977600000 | 244.4626 |
1448236800000 | 243.6101 |
1448323200000 | 242.8603 |
1448409600000 | 243.3364 |
1448496000000 | 244.6945 |
1448582400000 | 243.4361 |
1448841600000 | 242.9989 |
1448928000000 | 243.6245 |
1449014400000 | 242.7827 |
1449100800000 | 241.8144 |
1449187200000 | 241.3693 |
1449446400000 | 239.2816 |
1449532800000 | 236.4029 |
1449619200000 | 237.5614 |
1449705600000 | 237.0524 |
1449792000000 | 234.6905 |
1450051200000 | 232.4717 |
1450137600000 | 233.5447 |
1450224000000 | 235.4962 |
1450310400000 | 234.3094 |
1450396800000 | 233.5434 |
1450656000000 | 233.5894 |
1450742400000 | 234.5001 |
1450828800000 | 237.5113 |
1450915200000 | 238.8963 |
1451260800000 | 238.29 |
1451347200000 | 239.0422 |
1451433600000 | 238.6637 |
1451520000000 | 237.4952 |
1451865600000 | 234.2444 |
1451952000000 | 233.4089 |
1452038400000 | 231.3295 |
1452124800000 | 229.0914 |
1452211200000 | 228.3374 |
1452470400000 | 227.5861 |
1452556800000 | 227.2765 |
1452643200000 | 227.9561 |
1452729600000 | 226.783 |
1452816000000 | 224.2414 |
1453075200000 | 222.412 |
1453161600000 | 223.8451 |
1453248000000 | 219.6895 |
1453334400000 | 222.3067 |
1453420800000 | 226.0315 |
1453680000000 | 225.3108 |
1453766400000 | 226.748 |
1453852800000 | 226.6565 |
1453939200000 | 226.9867 |
1454025600000 | 228.0442 |
1454284800000 | 228.237 |
1454371200000 | 225.9015 |
1454457600000 | 226.0147 |
1454544000000 | 229.0237 |
1454630400000 | 228.4938 |
1454889600000 | 226.2746 |
1454976000000 | 224.3958 |
1455062400000 | 223.4765 |
1455148800000 | 221.6138 |
1455235200000 | 223.3901 |
1455494400000 | 225.1501 |
1455580800000 | 225.3971 |
1455667200000 | 227.3292 |
1455753600000 | 227.8607 |
1455840000000 | 226.6834 |
1456099200000 | 228.5111 |
1456185600000 | 226.7965 |
1456272000000 | 224.7656 |
1456358400000 | 226.2363 |
1456444800000 | 226.6998 |
1456704000000 | 226.999 |
1456790400000 | 228.6181 |
1456876800000 | 229.8723 |
1456963200000 | 231.8335 |
1457049600000 | 233.4104 |
1457308800000 | 233.8905 |
1457395200000 | 233.0421 |
1457481600000 | 233.2536 |
1457568000000 | 232.8883 |
1457654400000 | 235.0771 |
1457913600000 | 235.2325 |
1458000000000 | 233.5222 |
1458086400000 | 233.575 |
1458172800000 | 236.632 |
1458259200000 | 237.1979 |
1458518400000 | 236.6793 |
1458604800000 | 236.0849 |
1458691200000 | 234.6506 |
1458777600000 | 233.1366 |
1459209600000 | 233.4923 |
1459296000000 | 236.0277 |
1459382400000 | 235.9098 |
1459468800000 | 233.7479 |
1459728000000 | 233.9553 |
1459814400000 | 231.4948 |
1459900800000 | 231.9289 |
1459987200000 | 231.1834 |
1460073600000 | 232.4884 |
1460332800000 | 233.4764 |
1460419200000 | 234.0953 |
1460505600000 | 236.2897 |
1460592000000 | 236.4617 |
1460678400000 | 236.4557 |
1460937600000 | 236.9212 |
1461024000000 | 238.8136 |
1461110400000 | 239.3236 |
1461196800000 | 238.8191 |
1461283200000 | 238.4218 |
1461542400000 | 237.6357 |
1461628800000 | 238.5059 |
1461715200000 | 238.5515 |
1461801600000 | 239.5809 |
1461888000000 | 239.0945 |
1462147200000 | 239.1612 |
1462233600000 | 236.999 |
1462320000000 | 235.0664 |
1462406400000 | 234.3287 |
1462492800000 | 234.0845 |
1462752000000 | 233.7346 |
1462838400000 | 234.7401 |
1462924800000 | 234.4486 |
1463011200000 | 234.3168 |
1463097600000 | 233.069 |
1463356800000 | 233.6259 |
1463443200000 | 234.4278 |
1463529600000 | 234.1053 |
1463616000000 | 232.2286 |
1463702400000 | 233.5064 |
1463961600000 | 232.7575 |
1464048000000 | 234.2623 |
1464134400000 | 236.2751 |
1464220800000 | 237.1348 |
1464307200000 | 236.8354 |
1464566400000 | 236.9812 |
1464652800000 | 236.2915 |
1464739200000 | 234.8723 |
1464825600000 | 234.8737 |
1464912000000 | 235.8912 |
1465171200000 | 237.3427 |
1465257600000 | 239.2402 |
1465344000000 | 239.3274 |
1465430400000 | 237.126 |
1465516800000 | 233.7444 |
1465776000000 | 231.7758 |
1465862400000 | 228.7621 |
1465948800000 | 229.8108 |
1466035200000 | 228.0943 |
1466121600000 | 230.9483 |
1466380800000 | 235.5151 |
1466467200000 | 235.5476 |
1466553600000 | 235.8638 |
1466640000000 | 237.6934 |
1466726400000 | 229.3583 |
1466985600000 | 225.0801 |
1467072000000 | 227.7441 |
1467158400000 | 229.4801 |
1467244800000 | 230.1946 |
1467331200000 | 230.6114 |
1467590400000 | 230.3018 |
1467676800000 | 229.0368 |
1467763200000 | 228.3153 |
1467849600000 | 228.7744 |
1467936000000 | 229.7909 |
1468195200000 | 230.7076 |
1468281600000 | 231.7952 |
1468368000000 | 231.9028 |
1468454400000 | 232.4156 |
1468540800000 | 232.1129 |
1468800000000 | 232.464 |
1468886400000 | 231.8956 |
1468972800000 | 232.3409 |
1469059200000 | 232.4282 |
1469145600000 | 232.2031 |
1469404800000 | 232.6564 |
1469491200000 | 232.9382 |
1469577600000 | 233.2767 |
1469664000000 | 233.1971 |
1469750400000 | 234.3044 |
1470009600000 | 233.7688 |
1470096000000 | 232.4831 |
1470182400000 | 232.5778 |
1470268800000 | 232.9926 |
1470355200000 | 233.8448 |
1470614400000 | 234.4942 |
1470700800000 | 234.8845 |
1470787200000 | 235.082 |
1470873600000 | 236.0556 |
1470960000000 | 236.3023 |
1471219200000 | 236.5894 |
1471305600000 | 236.3054 |
1471392000000 | 235.7154 |
1471478400000 | 236.7547 |
1471564800000 | 236.1071 |
1471824000000 | 236.1237 |
1471910400000 | 237.6416 |
1471996800000 | 237.2867 |
1472083200000 | 236.9872 |
1472169600000 | 237.309 |
1472428800000 | 236.2478 |
1472515200000 | 236.1145 |
1472601600000 | 235.8456 |
1472688000000 | 236.2013 |
1472774400000 | 237.3957 |
1473033600000 | 237.5625 |
1473120000000 | 238.2497 |
1473206400000 | 238.7663 |
1473292800000 | 238.7964 |
1473379200000 | 236.7821 |
1473638400000 | 235.4824 |
1473724800000 | 233.848 |
1473811200000 | 233.8922 |
1473897600000 | 234.5368 |
1473984000000 | 234.5386 |
1474243200000 | 234.5825 |
1474329600000 | 234.0101 |
1474416000000 | 234.7865 |
1474502400000 | 237.23 |
1474588800000 | 236.508 |
1474848000000 | 235.6609 |
1474934400000 | 235.017 |
1475020800000 | 235.7729 |
1475107200000 | 236.5525 |
1475193600000 | 236.5541 |
1475452800000 | 236.1968 |
1475539200000 | 236.1936 |
1475625600000 | 236.534 |
1475712000000 | 235.7909 |
1475798400000 | 235.1625 |
1476057600000 | 235.9023 |
1476144000000 | 234.233 |
1476230400000 | 234.0855 |
1476316800000 | 232.8345 |
1476403200000 | 234.1539 |
1476662400000 | 233.3446 |
1476748800000 | 235.2996 |
1476835200000 | 235.7169 |
1476921600000 | 235.3462 |
1477008000000 | 234.8007 |
1477267200000 | 235.2106 |
1477353600000 | 235.1361 |
1477440000000 | 235.9928 |
1477526400000 | 235.7332 |
1477612800000 | 236.0332 |
1477872000000 | 235.8718 |
1477958400000 | 235.047 |
1478044800000 | 233.645 |
1478131200000 | 233.676 |
1478217600000 | 232.4212 |
1478476800000 | 234.5622 |
1478563200000 | 235.194 |
1478649600000 | 235.017 |
1478736000000 | 234.342 |
1478822400000 | 234.1411 |
1479081600000 | 233.0069 |
1479168000000 | 233.3984 |
1479254400000 | 232.2298 |
1479340800000 | 233.5571 |
1479427200000 | 231.5182 |
1479686400000 | 232.7625 |
1479772800000 | 234.1831 |
1479859200000 | 233.5116 |
1479945600000 | 234.1172 |
1480032000000 | 234.8858 |
1480291200000 | 233.4156 |
1480377600000 | 234.4308 |
1480464000000 | 234.6405 |
1480550400000 | 234.7962 |
1480636800000 | 234.9124 |
1480896000000 | 236.2091 |
1480982400000 | 238.8265 |
1481068800000 | 242.3742 |
1481155200000 | 242.6716 |
1481241600000 | 242.5288 |
1481500800000 | 243.6616 |
1481587200000 | 245.4153 |
1481673600000 | 244.6612 |
1481760000000 | 241.5796 |
1481846400000 | 240.7812 |
1482105600000 | 241.4051 |
1482192000000 | 241.574 |
1482278400000 | 241.8555 |
1482364800000 | 241.4871 |
1482451200000 | 242.1182 |
1482796800000 | 242.3536 |
1482883200000 | 241.2932 |
1482969600000 | 242.9989 |
1483056000000 | 243.5662 |
1483315200000 | 244.4172 |
1483401600000 | 243.4678 |
1483488000000 | 245.2736 |
1483574400000 | 247.6399 |
1483660800000 | 247.1655 |
1483920000000 | 246.0127 |
1484006400000 | 245.978 |
1484092800000 | 244.1784 |
1484179200000 | 247.2556 |
1484265600000 | 247.7438 |
1484524800000 | 246.3154 |
1484611200000 | 248.0746 |
1484697600000 | 247.9901 |
1484784000000 | 246.1482 |
1484870400000 | 246.4837 |
1485129600000 | 246.7247 |
1485216000000 | 247.5655 |
1485302400000 | 248.4397 |
1485388800000 | 247.1632 |
1485475200000 | 247.5073 |
1485734400000 | 245.4579 |
1485820800000 | 246.2701 |
1485907200000 | 245.9552 |
1485993600000 | 247.172 |
1486080000000 | 248.2708 |
1486339200000 | 245.9511 |
1486425600000 | 245.2618 |
1486512000000 | 247.0314 |
1486598400000 | 248.1085 |
1486684800000 | 248.1638 |
1486944000000 | 248.9456 |
1487030400000 | 248.1991 |
1487116800000 | 249.4132 |
1487203200000 | 250.5356 |
1487289600000 | 249.3031 |
1487548800000 | 249.4105 |
1487635200000 | 249.0468 |
1487721600000 | 248.5562 |
1487808000000 | 249.5021 |
1487894400000 | 248.2085 |
1488153600000 | 248.4601 |
1488240000000 | 248.5564 |
1488326400000 | 248.8732 |
1488412800000 | 249.1589 |
1488499200000 | 249.839 |
1488758400000 | 249.4971 |
1488844800000 | 248.3661 |
1488931200000 | 247.855 |
1489017600000 | 248.5639 |
1489104000000 | 250.6009 |
1489363200000 | 251.3037 |
1489449600000 | 249.4082 |
1489536000000 | 250.7395 |
1489622400000 | 255.4617 |
1489708800000 | 256.3303 |
1489968000000 | 255.4634 |
1490054400000 | 255.9368 |
1490140800000 | 255.3306 |
1490227200000 | 256.5283 |
1490313600000 | 256.5927 |
1490572800000 | 258.0191 |
1490659200000 | 259.0307 |
1490745600000 | 258.0305 |
1490832000000 | 259.1567 |
1490918400000 | 259.0293 |
1491177600000 | 256.7197 |
1491264000000 | 256.2939 |
1491350400000 | 256.052 |
1491436800000 | 256.7513 |
1491523200000 | 256.2498 |
1491782400000 | 256.1037 |
1491868800000 | 256.9041 |
1491955200000 | 256.913 |
1492041600000 | 255.98 |
1492473600000 | 255.4044 |
1492560000000 | 255.9996 |
1492646400000 | 257.6207 |
1492732800000 | 255.6823 |
1492992000000 | 265.6923 |
1493078400000 | 266.2233 |
1493164800000 | 265.1615 |
1493251200000 | 264.5136 |
1493337600000 | 264.7203 |
1493596800000 | 265.0331 |
1493683200000 | 265.991 |
1493769600000 | 265.8735 |
1493856000000 | 267.1875 |
1493942400000 | 269.9649 |
1494201600000 | 269.1735 |
1494288000000 | 268.5265 |
1494374400000 | 269.3014 |
1494460800000 | 267.0169 |
1494547200000 | 269.3339 |
1494806400000 | 271.2924 |
1494892800000 | 273.657 |
1494979200000 | 272.0253 |
1495065600000 | 271.3654 |
1495152000000 | 273.9877 |
1495411200000 | 275.9493 |
1495497600000 | 276.427 |
1495584000000 | 275.8061 |
1495670400000 | 277.4371 |
1495756800000 | 275.7085 |
1496016000000 | 275.2465 |
1496102400000 | 275.4834 |
1496188800000 | 276.4905 |
1496275200000 | 277.2755 |
1496361600000 | 277.951 |
1496620800000 | 277.2553 |
1496707200000 | 276.7743 |
1496793600000 | 276.5828 |
1496880000000 | 275.7985 |
1496966400000 | 275.4854 |
1497225600000 | 274.6134 |
1497312000000 | 276.2645 |
1497398400000 | 277.6986 |
1497484800000 | 273.6643 |
1497571200000 | 273.6635 |
1497830400000 | 278.2214 |
1497916800000 | 275.0256 |
1498003200000 | 274.8265 |
1498089600000 | 275.0202 |
1498176000000 | 275.5649 |
1498435200000 | 276.2776 |
1498521600000 | 275.3913 |
1498608000000 | 277.3738 |
1498694400000 | 277.0222 |
1498780800000 | 274.9666 |
1499040000000 | 276.6624 |
1499126400000 | 276.4075 |
1499212800000 | 275.1504 |
1499299200000 | 275.0367 |
1499385600000 | 274.6376 |
1499644800000 | 275.1453 |
1499731200000 | 274.6283 |
1499817600000 | 277.8541 |
1499904000000 | 279.6628 |
1499990400000 | 282.2541 |
1500249600000 | 283.9206 |
1500336000000 | 284.0385 |
1500422400000 | 285.6463 |
1500508800000 | 286.8347 |
1500595200000 | 285.1148 |
1500854400000 | 283.5457 |
1500940800000 | 284.1825 |
1501027200000 | 285.1993 |
1501113600000 | 285.1521 |
1501200000000 | 284.728 |
1501459200000 | 285.2285 |
1501545600000 | 287.5913 |
1501632000000 | 287.5899 |
1501718400000 | 288.5222 |
1501804800000 | 286.8322 |
1502064000000 | 287.9035 |
1502150400000 | 287.1461 |
1502236800000 | 285.9239 |
1502323200000 | 284.253 |
1502409600000 | 281.1311 |
1502668800000 | 284.8236 |
1502755200000 | 283.0644 |
1502841600000 | 284.8757 |
1502928000000 | 283.6301 |
1503014400000 | 282.5462 |
1503273600000 | 283.3744 |
1503360000000 | 283.7436 |
1503446400000 | 283.7422 |
1503532800000 | 283.9298 |
1503619200000 | 285.1006 |
1503878400000 | 285.4544 |
1503964800000 | 284.7017 |
1504051200000 | 283.8171 |
1504137600000 | 285.8711 |
1504224000000 | 287.5538 |
1504483200000 | 286.7038 |
1504569600000 | 287.4621 |
1504656000000 | 287.7101 |
1504742400000 | 289.604 |
1504828800000 | 289.3328 |
1505088000000 | 291.9898 |
1505174400000 | 293.314 |
1505260800000 | 291.3627 |
1505347200000 | 290.862 |
1505433600000 | 290.8589 |
1505692800000 | 292.4643 |
1505779200000 | 293.4656 |
1505865600000 | 294.389 |
1505952000000 | 290.7114 |
1506038400000 | 292.1191 |
1506297600000 | 290.4861 |
1506384000000 | 287.5252 |
1506470400000 | 287.9364 |
1506556800000 | 287.4242 |
1506643200000 | 289.5525 |
1506902400000 | 288.0644 |
1506988800000 | 289.0012 |
1507075200000 | 286.5518 |
1507161600000 | 286.7683 |
1507248000000 | 285.0913 |
1507507200000 | 285.5658 |
1507593600000 | 287.6355 |
1507680000000 | 289.2546 |
1507766400000 | 290.0151 |
1507852800000 | 291.2001 |
1508112000000 | 289.6852 |
1508198400000 | 287.9196 |
1508284800000 | 288.6566 |
1508371200000 | 290.1179 |
1508457600000 | 289.918 |
1508716800000 | 288.2325 |
1508803200000 | 287.1715 |
1508889600000 | 285.2007 |
1508976000000 | 284.7299 |
1509062400000 | 280.8081 |
1509321600000 | 282.6116 |
1509408000000 | 283.7611 |
1509494400000 | 284.0851 |
1509580800000 | 285.2969 |
1509667200000 | 282.9946 |
1509926400000 | 282.9441 |
1510012800000 | 282.8143 |
1510099200000 | 284.8313 |
1510185600000 | 284.4482 |
1510272000000 | 285.6857 |
1510531200000 | 281.8319 |
1510617600000 | 281.2996 |
1510704000000 | 279.1868 |
1510790400000 | 280.4457 |
1510876800000 | 278.4735 |
1511136000000 | 278.1512 |
1511222400000 | 278.6196 |
1511308800000 | 280.8109 |
1511395200000 | 281.6012 |
1511481600000 | 283.1334 |
1511740800000 | 281.9107 |
1511827200000 | 281.8926 |
1511913600000 | 285.076 |
1512000000000 | 286.8516 |
1512086400000 | 283.82 |
1512345600000 | 286.5901 |
1512432000000 | 285.3276 |
1512518400000 | 283.6804 |
1512604800000 | 284.3223 |
1512691200000 | 284.5856 |
1512950400000 | 285.4049 |
1513036800000 | 286.6037 |
1513123200000 | 286.5216 |
1513209600000 | 284.8524 |
1513296000000 | 284.8465 |
1513555200000 | 287.6918 |
1513641600000 | 285.6155 |
1513728000000 | 285.0417 |
1513814400000 | 284.8937 |
1513900800000 | 284.9263 |
1514332800000 | 286.791 |
1514419200000 | 287.8833 |
1514505600000 | 289.3261 |
1514851200000 | 291.1933 |
1514937600000 | 290.9273 |
1515024000000 | 294.4785 |
1515110400000 | 296.7273 |
1515369600000 | 295.6496 |
1515456000000 | 295.4996 |
1515542400000 | 296.4067 |
1515628800000 | 297.0796 |
1515715200000 | 301.0995 |
1515974400000 | 304.8223 |
1516060800000 | 303.9982 |
1516147200000 | 302.6549 |
1516233600000 | 302.2144 |
1516320000000 | 301.5384 |
1516579200000 | 304.6134 |
1516665600000 | 306.51 |
1516752000000 | 307.8107 |
1516838400000 | 309.0123 |
1516924800000 | 309.6441 |
1517184000000 | 306.9753 |
1517270400000 | 303.1035 |
1517356800000 | 304.1755 |
1517443200000 | 303.3559 |
1517529600000 | 297.5263 |
1517788800000 | 288.0642 |
1517875200000 | 277.0847 |
1517961600000 | 280.759 |
1518048000000 | 277.3184 |
1518134400000 | 275.5499 |
1518393600000 | 277.1801 |
1518480000000 | 277.5278 |
1518566400000 | 279.113 |
1518652800000 | 280.6081 |
1518739200000 | 282.0947 |
1518998400000 | 281.2143 |
1519084800000 | 280.5272 |
1519171200000 | 280.2642 |
1519257600000 | 280.6763 |
1519344000000 | 282.2155 |
1519603200000 | 282.9691 |
1519689600000 | 281.4411 |
1519776000000 | 279.1341 |
1519862400000 | 277.3375 |
1519948800000 | 276.1451 |
1520208000000 | 277.7328 |
1520294400000 | 279.3833 |
1520380800000 | 279.5183 |
1520467200000 | 280.295 |
1520553600000 | 281.0541 |
1520812800000 | 282.1472 |
1520899200000 | 281.6323 |
1520985600000 | 280.5935 |
1521072000000 | 280.1035 |
1521158400000 | 280.1301 |
1521417600000 | 279.8496 |
1521504000000 | 278.2059 |
1521590400000 | 277.7687 |
1521676800000 | 274.8284 |
1521763200000 | 273.5212 |
1522022400000 | 273.6967 |
1522108800000 | 275.0878 |
1522195200000 | 277.0143 |
1522281600000 | 276.5662 |
1522713600000 | 274.2905 |
1522800000000 | 275.5105 |
1522886400000 | 277.3218 |
1522972800000 | 277.4631 |
1523232000000 | 278.6342 |
1523318400000 | 280.2394 |
1523404800000 | 279.8116 |
1523491200000 | 279.1881 |
1523577600000 | 279.895 |
1523836800000 | 280.434 |
1523923200000 | 282.3062 |
1524009600000 | 283.3082 |
1524096000000 | 282.7498 |
1524182400000 | 281.6779 |
1524441600000 | 281.4135 |
1524528000000 | 282.226 |
1524614400000 | 281.1958 |
1524700800000 | 282.94 |
1524787200000 | 284.033 |
1525046400000 | 283.9939 |
1525132800000 | 281.9469 |
1525219200000 | 282.7314 |
1525305600000 | 281.2644 |
1525392000000 | 282.222 |
1525651200000 | 283.4591 |
1525737600000 | 282.1629 |
1525824000000 | 284.2083 |
1525910400000 | 283.5758 |
1525996800000 | 285.69 |
1526256000000 | 286.0101 |
1526342400000 | 281.815 |
1526428800000 | 279.8777 |
1526515200000 | 281.6231 |
1526601600000 | 280.7791 |
1526860800000 | 281.3428 |
1526947200000 | 282.3778 |
1527033600000 | 279.9264 |
1527120000000 | 279.2669 |
1527206400000 | 277.2248 |
1527465600000 | 275.6413 |
1527552000000 | 270.4928 |
1527638400000 | 273.3467 |
1527724800000 | 271.95 |
1527811200000 | 273.1637 |
1528070400000 | 275.8791 |
1528156800000 | 273.5287 |
1528243200000 | 275.5252 |
1528329600000 | 275.8415 |
1528416000000 | 273.9798 |
1528675200000 | 276.4251 |
1528761600000 | 277.2354 |
1528848000000 | 275.5844 |
1528934400000 | 276.4694 |
1529020800000 | 274.0004 |
1529280000000 | 272.4171 |
1529366400000 | 271.1839 |
1529452800000 | 272.5996 |
1529539200000 | 271.052 |
1529625600000 | 274.1716 |
1529884800000 | 272.3011 |
1529971200000 | 272.9276 |
1530057600000 | 272.674 |
1530144000000 | 271.4644 |
1530230400000 | 273.4557 |
1530489600000 | 270.7928 |
1530576000000 | 274.3621 |
1530662400000 | 275.3912 |
1530748800000 | 277.9882 |
1530835200000 | 280.3303 |
1531094400000 | 280.8832 |
1531180800000 | 279.9438 |
1531267200000 | 277.8025 |
1531353600000 | 278.1957 |
1531440000000 | 277.5272 |
1531699200000 | 277.8039 |
1531785600000 | 277.6017 |
1531872000000 | 276.4794 |
1531958400000 | 275.6207 |
1532044800000 | 277.5437 |
1532304000000 | 277.4144 |
1532390400000 | 278.4757 |
1532476800000 | 277.6419 |
1532563200000 | 278.4507 |
1532649600000 | 280.3569 |
1532908800000 | 282.1712 |
1532995200000 | 283.3775 |
1533081600000 | 280.2009 |
1533168000000 | 277.6185 |
1533254400000 | 279.3942 |
1533513600000 | 278.8829 |
1533600000000 | 280.2913 |
1533686400000 | 279.9537 |
1533772800000 | 279.4893 |
1533859200000 | 274.1763 |
1534118400000 | 272.9002 |
1534204800000 | 273.0002 |
1534291200000 | 271.1478 |
1534377600000 | 273.6772 |
1534464000000 | 274.2446 |
1534723200000 | 274.4744 |
1534809600000 | 276.2422 |
1534896000000 | 277.4812 |
1534982400000 | 276.1951 |
1535068800000 | 276.2629 |
1535328000000 | 277.6961 |
1535414400000 | 278.1549 |
1535500800000 | 278.2798 |
1535587200000 | 276.2011 |
1535673600000 | 273.981 |
1535932800000 | 273.9917 |
1536019200000 | 271.7133 |
1536105600000 | 272.4776 |
1536192000000 | 272.9977 |
1536278400000 | 271.8778 |
1536537600000 | 274.1026 |
1536624000000 | 273.4391 |
1536710400000 | 274.3791 |
1536796800000 | 275.1472 |
1536883200000 | 275.6225 |
1537142400000 | 278.5264 |
1537228800000 | 278.6772 |
1537315200000 | 278.4735 |
1537401600000 | 281.4119 |
1537488000000 | 282.2748 |
1537747200000 | 280.0808 |
1537833600000 | 279.8498 |
1537920000000 | 279.942 |
1538006400000 | 279.2533 |
1538092800000 | 275.5116 |
1538352000000 | 274.2788 |
1538438400000 | 272.9352 |
1538524800000 | 273.0834 |
1538611200000 | 271.8349 |
1538697600000 | 270.9608 |
1538956800000 | 268.7795 |
1539043200000 | 268.788 |
1539129600000 | 269.261 |
1539216000000 | 263.8783 |
1539302400000 | 262.7885 |
1539561600000 | 263.9264 |
1539648000000 | 266.521 |
1539734400000 | 265.2197 |
1539820800000 | 263.9803 |
1539907200000 | 264.3134 |
1540166400000 | 262.6465 |
1540252800000 | 260.2457 |
1540339200000 | 258.7908 |
1540425600000 | 258.4046 |
1540512000000 | 255.8462 |
1540771200000 | 258.5194 |
1540857600000 | 259.5111 |
1540944000000 | 260.0213 |
1541030400000 | 263.7153 |
1541116800000 | 263.4008 |
1541376000000 | 264.692 |
1541462400000 | 265.1591 |
1541548800000 | 268.0637 |
1541635200000 | 269.0394 |
1541721600000 | 266.8442 |
1541980800000 | 264.0693 |
1542067200000 | 265.4477 |
1542153600000 | 264.4927 |
1542240000000 | 262.4197 |
1542326400000 | 264.3446 |
1542585600000 | 264.3889 |
1542672000000 | 262.236 |
1542758400000 | 263.5453 |
1542844800000 | 262.7973 |
1542931200000 | 262.701 |
1543190400000 | 265.5707 |
1543276800000 | 265.6071 |
1543363200000 | 265.0477 |
1543449600000 | 266.6746 |
1543536000000 | 265.5524 |
1543795200000 | 267.2489 |
1543881600000 | 265.4729 |
1543968000000 | 264.0162 |
1544054400000 | 260.2194 |
1544140800000 | 261.3779 |
1544400000000 | 257.1135 |
1544486400000 | 258.4921 |
1544572800000 | 261.8517 |
1544659200000 | 261.9993 |
1544745600000 | 260.6571 |
1545004800000 | 259.5151 |
1545091200000 | 258.271 |
1545177600000 | 259.9038 |
1545264000000 | 257.8291 |
1545350400000 | 256.7611 |
1545609600000 | 255.2034 |
1545868800000 | 253.836 |
1545955200000 | 257.1438 |
1546214400000 | 257.6802 |
1546387200000 | 256.5116 |
1546473600000 | 256.4674 |
1546560000000 | 260.799 |
1546819200000 | 261.6746 |
1546905600000 | 262.8676 |
1546992000000 | 264.3052 |
1547078400000 | 265.5175 |
1547164800000 | 265.4108 |
1547424000000 | 264.9731 |
1547510400000 | 264.8734 |
1547596800000 | 266.2752 |
1547683200000 | 265.7095 |
1547769600000 | 268.4979 |
1548028800000 | 267.9954 |
1548115200000 | 266.9047 |
1548201600000 | 267.1565 |
1548288000000 | 267.7894 |
1548374400000 | 269.146 |
1548633600000 | 268.3585 |
1548720000000 | 268.7711 |
1548806400000 | 269.7488 |
1548892800000 | 270.4863 |
1548979200000 | 270.6566 |
1549238400000 | 270.0784 |
1549324800000 | 272.5344 |
1549411200000 | 272.5333 |
1549497600000 | 269.9019 |
1549584000000 | 268.1107 |
1549843200000 | 268.1312 |
1549929600000 | 269.193 |
1550016000000 | 269.749 |
1550102400000 | 267.9663 |
1550188800000 | 269.7356 |
1550448000000 | 271.3956 |
1550534400000 | 272.0696 |
1550620800000 | 272.636 |
1550707200000 | 271.2793 |
1550793600000 | 272.1517 |
1551052800000 | 273.5118 |
1551139200000 | 274.3724 |
1551225600000 | 274.8057 |
1551312000000 | 275.4964 |
1551398400000 | 275.4275 |
1551657600000 | 274.7342 |
1551744000000 | 273.9494 |
1551830400000 | 273.9732 |
1551916800000 | 271.7254 |
1552003200000 | 269.7517 |
1552262400000 | 272.186 |
1552348800000 | 272.8993 |
1552435200000 | 274.7602 |
1552521600000 | 276.4404 |
1552608000000 | 278.33 |
1552867200000 | 280.2187 |
1552953600000 | 281.2663 |
1553040000000 | 279.3188 |
1553126400000 | 279.685 |
1553212800000 | 276.027 |
1553472000000 | 275.3452 |
1553558400000 | 275.5336 |
1553644800000 | 274.7817 |
1553731200000 | 273.0816 |
1553817600000 | 274.0519 |
1554076800000 | 275.8824 |
1554163200000 | 276.4303 |
1554249600000 | 279.4577 |
1554336000000 | 279.5387 |
1554422400000 | 278.537 |
1554681600000 | 278.5877 |
1554768000000 | 278.1558 |
1554854400000 | 278.6549 |
1554940800000 | 279.4974 |
1555027200000 | 281.4477 |
1555286400000 | 282.2562 |
1555372800000 | 282.5462 |
1555459200000 | 283.7799 |
1555545600000 | 283.1848 |
1555977600000 | 281.4748 |
1556064000000 | 279.7465 |
1556150400000 | 278.1209 |
1556236800000 | 280.1618 |
1556496000000 | 280.41 |
1556582400000 | 280.7687 |
1556668800000 | 281.2838 |
1556755200000 | 279.0195 |
1556841600000 | 280.438 |
1557100800000 | 278.9172 |
1557187200000 | 276.4899 |
1557273600000 | 274.8712 |
1557360000000 | 272.2477 |
1557446400000 | 273.7363 |
1557705600000 | 270.444 |
1557792000000 | 271.2127 |
1557878400000 | 271.3739 |
1557964800000 | 272.327 |
1558051200000 | 270.8316 |
1558310400000 | 270.6347 |
1558396800000 | 272.6766 |
1558483200000 | 270.2673 |
1558569600000 | 266.4624 |
1558656000000 | 269.0792 |
1558915200000 | 269.481 |
1559001600000 | 268.4043 |
1559088000000 | 265.3331 |
1559174400000 | 265.6017 |
1559260800000 | 264.3057 |
1559520000000 | 265.1614 |
1559606400000 | 268.7354 |
1559692800000 | 269.9785 |
1559779200000 | 270.1293 |
1559865600000 | 272.3988 |
1560124800000 | 272.3672 |
1560211200000 | 273.0666 |
1560297600000 | 272.3302 |
1560384000000 | 270.8561 |
1560470400000 | 269.0659 |
1560729600000 | 267.4712 |
1560816000000 | 270.5197 |
1560902400000 | 271.2206 |
1560988800000 | 272.438 |
1561075200000 | 272.7559 |
1561334400000 | 272.2524 |
1561420800000 | 271.1801 |
1561507200000 | 272.1582 |
1561593600000 | 273.469 |
1561680000000 | 274.7061 |
1561939200000 | 275.9572 |
1562025600000 | 276.4181 |
1562112000000 | 278.3423 |
1562198400000 | 279.2203 |
1562284800000 | 277.6258 |
1562544000000 | 275.8867 |
1562630400000 | 274.3442 |
1562716800000 | 275.0733 |
1562803200000 | 275.7859 |
1562889600000 | 277.2149 |
1563148800000 | 277.4534 |
1563235200000 | 276.1712 |
1563321600000 | 274.1144 |
1563408000000 | 273.4266 |
1563494400000 | 274.2457 |
1563753600000 | 273.4808 |
1563840000000 | 275.6963 |
1563926400000 | 277.1125 |
1564012800000 | 276.3719 |
1564099200000 | 275.2912 |
1564358400000 | 275.3578 |
1564444800000 | 270.4398 |
1564531200000 | 269.9116 |
1564617600000 | 269.076 |
1564704000000 | 264.8173 |
1564963200000 | 261.4904 |
1565049600000 | 259.9621 |
1565136000000 | 260.2353 |
1565222400000 | 262.3442 |
1565308800000 | 260.1889 |
1565568000000 | 258.9839 |
1565654400000 | 260.0645 |
1565740800000 | 255.8841 |
1565827200000 | 253.7388 |
1565913600000 | 256.9451 |
1566172800000 | 259.0036 |
1566259200000 | 256.8919 |
1566345600000 | 257.9581 |
1566432000000 | 258.7385 |
1566518400000 | 257.4509 |
1566777600000 | 257.5788 |
1566864000000 | 258.3402 |
1566950400000 | 258.3504 |
1567036800000 | 259.9466 |
1567123200000 | 260.946 |
1567382400000 | 260.2616 |
1567468800000 | 259.8831 |
1567555200000 | 263.0975 |
1567641600000 | 266.5749 |
1567728000000 | 267.1151 |
1567987200000 | 269.1997 |
1568073600000 | 271.1856 |
1568160000000 | 272.1089 |
1568246400000 | 272.9574 |
1568332800000 | 275.5881 |
1568592000000 | 274.2662 |
1568678400000 | 273.592 |
1568764800000 | 273.7633 |
1568851200000 | 274.7927 |
1568937600000 | 274.8504 |
1569196800000 | 272.6144 |
1569283200000 | 272.2091 |
1569369600000 | 270.8432 |
1569456000000 | 270.8086 |
1569542400000 | 272.3043 |
1569801600000 | 272.3786 |
1569888000000 | 270.6768 |
1569974400000 | 265.9667 |
1570060800000 | 265.5585 |
1570147200000 | 266.3338 |
1570406400000 | 267.6034 |
1570492800000 | 264.5105 |
1570579200000 | 265.059 |
1570665600000 | 268.2747 |
1570752000000 | 274.3347 |
1571011200000 | 273.6794 |
1571097600000 | 276.1413 |
1571184000000 | 276.45 |
1571270400000 | 277.1968 |
1571356800000 | 277.6154 |
1571616000000 | 279.1999 |
1571702400000 | 279.4178 |
1571788800000 | 279.3761 |
1571875200000 | 279.6625 |
1571961600000 | 279.6481 |
1572220800000 | 280.26 |
1572307200000 | 279.9837 |
1572393600000 | 278.9143 |
1572480000000 | 279.0235 |
1572566400000 | 280.3541 |
1572825600000 | 282.2577 |
1572912000000 | 281.842 |
1572998400000 | 282.1095 |
1573084800000 | 283.2413 |
1573171200000 | 282.1018 |
1573430400000 | 282.6715 |
1573516800000 | 282.9052 |
1573603200000 | 280.6139 |
1573689600000 | 279.5598 |
1573776000000 | 280.8388 |
1574035200000 | 280.9785 |
1574121600000 | 280.5907 |
1574208000000 | 278.556 |
1574294400000 | 278.1195 |
1574380800000 | 278.9146 |
1574640000000 | 280.1515 |
1574726400000 | 279.0788 |
1574812800000 | 279.9626 |
1574899200000 | 280.0319 |
1574985600000 | 279.1379 |
1575244800000 | 277.4676 |
1575331200000 | 275.2568 |
1575417600000 | 277.8509 |
1575504000000 | 279.1161 |
1575590400000 | 280.9625 |
1575849600000 | 281.263 |
1575936000000 | 280.5526 |
1576022400000 | 281.5147 |
1576108800000 | 283.8361 |
1576195200000 | 287.7232 |
1576454400000 | 290.9964 |
1576540800000 | 289.7617 |
1576627200000 | 288.8781 |
1576713600000 | 289.1744 |
1576800000000 | 290.1859 |
1577059200000 | 289.8592 |
1577145600000 | 289.9899 |
1577404800000 | 291.8766 |
1577664000000 | 291.0428 |
1577750400000 | 290.7063 |
1577923200000 | 292.6221 |
1578009600000 | 290.2416 |
1578268800000 | 290.1007 |
1578355200000 | 290.0009 |
1578441600000 | 289.9809 |
1578528000000 | 289.0555 |
1578614400000 | 289.1446 |
1578873600000 | 289.1469 |
1578960000000 | 289.4041 |
1579046400000 | 288.8681 |
1579132800000 | 290.7823 |
1579219200000 | 291.1692 |
1579478400000 | 291.1527 |
1579564800000 | 290.6494 |
1579651200000 | 289.4011 |
1579737600000 | 287.6072 |
1579824000000 | 287.2228 |
1580083200000 | 281.3795 |
1580169600000 | 283.9716 |
1580256000000 | 283.8852 |
1580342400000 | 282.9812 |
1580428800000 | 281.4398 |
1580688000000 | 280.7499 |
1580774400000 | 282.9787 |
1580860800000 | 284.6188 |
1580947200000 | 286.0864 |
1581033600000 | 285.3064 |
1581292800000 | 284.7937 |
1581379200000 | 286.8986 |
1581465600000 | 288.9821 |
1581552000000 | 287.1624 |
1581638400000 | 287.6105 |
1581897600000 | 288.5179 |
1581984000000 | 287.6029 |
1582070400000 | 288.0313 |
1582156800000 | 286.8433 |
1582243200000 | 285.983 |
1582502400000 | 277.0596 |
1582588800000 | 271.3406 |
1582675200000 | 269.9914 |
1582761600000 | 265.1028 |
1582848000000 | 259.1807 |
1583107200000 | 261.7296 |
1583193600000 | 262.3081 |
1583280000000 | 263.3261 |
1583366400000 | 261.5815 |
1583452800000 | 258.7473 |
1583712000000 | 248.5984 |
1583798400000 | 247.5852 |
1583884800000 | 245.1655 |
1583971200000 | 236.7168 |
1584057600000 | 238.754 |
1584316800000 | 234.4831 |
1584403200000 | 235.8904 |
1584489600000 | 234.2519 |
1584576000000 | 234.2274 |
1584662400000 | 234.5854 |
1584921600000 | 233.1027 |
1585008000000 | 236.0938 |
1585094400000 | 237.3847 |
1585180800000 | 238.7316 |
1585267200000 | 237.5856 |
1585526400000 | 237.776 |
1585612800000 | 238.1783 |
1585699200000 | 236.9973 |
1585785600000 | 237.2547 |
1585872000000 | 236.0523 |
1586131200000 | 237.5809 |
1586217600000 | 238.7967 |
1586304000000 | 238.7166 |
1586390400000 | 239.9049 |
1586822400000 | 239.7608 |
1586908800000 | 238.0122 |
1586995200000 | 237.6702 |
1587081600000 | 238.8385 |
1587340800000 | 238.3613 |
1587427200000 | 236.9128 |
1587513600000 | 237.6041 |
1587600000000 | 238.186 |
1587686400000 | 237.585 |
1587945600000 | 238.4833 |
1588032000000 | 239.383 |
1588118400000 | 241.1779 |
1588204800000 | 240.6558 |
1588291200000 | 239.961 |
1588550400000 | 238.4672 |
1588636800000 | 239.4573 |
1588723200000 | 238.4443 |
1588809600000 | 238.6546 |
1588896000000 | 239.6512 |
1589155200000 | 239.0183 |
1589241600000 | 238.9255 |
1589328000000 | 237.5421 |
1589414400000 | 237.0133 |
1589500800000 | 237.2071 |
1589760000000 | 239.494 |
1589846400000 | 239.0947 |
1589932800000 | 239.6065 |
1590019200000 | 238.9194 |
1590105600000 | 238.6226 |
1590364800000 | 239.3354 |
1590451200000 | 241.5893 |
1590537600000 | 243.163 |
1590624000000 | 243.8411 |
1590710400000 | 242.7175 |
1590969600000 | 243.8924 |
1591056000000 | 245.5044 |
1591142400000 | 247.6073 |
1591228800000 | 247.9682 |
1591315200000 | 250.0224 |
1591574400000 | 250.6434 |
1591660800000 | 249.7631 |
1591747200000 | 248.7926 |
1591833600000 | 245.3378 |
1591920000000 | 245.3054 |
1592179200000 | 245.1218 |
1592265600000 | 246.6235 |
1592352000000 | 246.4832 |
1592438400000 | 246.1324 |
1592524800000 | 245.6581 |
1592784000000 | 245.5756 |
1592870400000 | 246.7154 |
1592956800000 | 244.5778 |
1593043200000 | 244.6178 |
1593129600000 | 243.8687 |
1593388800000 | 244.9283 |
1593475200000 | 245.0096 |
1593561600000 | 245.123 |
1593648000000 | 246.2338 |
1593734400000 | 245.8564 |
1593993600000 | 247.0076 |
1594080000000 | 246.0462 |
1594166400000 | 245.5337 |
1594252800000 | 244.4596 |
1594339200000 | 245.4799 |
1594598400000 | 246.5084 |
1594684800000 | 246.7101 |
1594771200000 | 247.9046 |
1594857600000 | 248.1427 |
1594944000000 | 247.8898 |
1595203200000 | 247.7979 |
1595289600000 | 248.8231 |
1595376000000 | 248.4001 |
1595462400000 | 248.2546 |
1595548800000 | 247.7051 |
1595808000000 | 247.7546 |
1595894400000 | 247.7128 |
1595980800000 | 247.7186 |
1596067200000 | 246.0313 |
1596153600000 | 245.2683 |
1596412800000 | 245.5941 |
1596499200000 | 246.9971 |
1596585600000 | 248.3587 |
1596672000000 | 247.8718 |
1596758400000 | 247.6708 |
1597017600000 | 249.0428 |
1597104000000 | 250.8783 |
1597190400000 | 251.6512 |
1597276800000 | 250.3423 |
1597363200000 | 249.6111 |
1597622400000 | 249.2547 |
1597708800000 | 249.0072 |
1597795200000 | 249.3854 |
1597881600000 | 247.8849 |
1597968000000 | 247.4315 |
1598227200000 | 249.6787 |
1598313600000 | 249.4325 |
1598400000000 | 249.7083 |
1598486400000 | 249.2369 |
1598572800000 | 250.326 |
1598832000000 | 249.789 |
1598918400000 | 248.9561 |
1599004800000 | 249.2832 |
1599091200000 | 249.0331 |
1599177600000 | 248.7477 |
1599436800000 | 250.0858 |
1599523200000 | 248.5998 |
1599609600000 | 249.4289 |
1599696000000 | 249.1974 |
1599782400000 | 248.6249 |
1600041600000 | 249.5261 |
1600128000000 | 249.4127 |
1600214400000 | 249.8089 |
1600300800000 | 248.9028 |
1600387200000 | 247.3088 |
1600646400000 | 241.9726 |
1600732800000 | 241.6711 |
1600819200000 | 240.7579 |
1600905600000 | 239.911 |
1600992000000 | 239.6514 |
1601251200000 | 242.8526 |
1601337600000 | 241.5723 |
1601424000000 | 242.0028 |
1601510400000 | 241.1062 |
1601596800000 | 241.4324 |
1601856000000 | 244.454 |
1601942400000 | 246.1405 |
1602028800000 | 245.7898 |
1602115200000 | 247.5276 |
1602201600000 | 247.6614 |
1602460800000 | 248.0006 |
1602547200000 | 246.385 |
1602633600000 | 246.3856 |
1602720000000 | 244.7506 |
1602806400000 | 244.912 |
1603065600000 | 245.5697 |
1603152000000 | 245.962 |
1603238400000 | 245.5864 |
1603324800000 | 245.5627 |
1603411200000 | 247.1229 |
1603670400000 | 245.1207 |
1603756800000 | 243.0314 |
1603843200000 | 238.9777 |
1603929600000 | 238.2243 |
1604016000000 | 239.2087 |
1604275200000 | 241.6568 |
1604361600000 | 244.4491 |
1604448000000 | 244.0377 |
1604534400000 | 245.8954 |
1604620800000 | 245.442 |
1604880000000 | 253.7377 |
1604966400000 | 258.4655 |
1605052800000 | 257.7212 |
1605139200000 | 257.0385 |
1605225600000 | 257.8096 |
1605484800000 | 260.2805 |
1605571200000 | 260.5985 |
1605657600000 | 260.8381 |
1605744000000 | 260.207 |
1605830400000 | 260.2662 |
1606089600000 | 261.1132 |
1606176000000 | 263.8645 |
1606262400000 | 264.0396 |
1606348800000 | 263.5603 |
1606435200000 | 263.9826 |
1606694400000 | 262.1159 |
1606780800000 | 263.6737 |
1606867200000 | 264.488 |
1606953600000 | 265.1806 |
1607040000000 | 266.6388 |
1607299200000 | 265.9615 |
1607385600000 | 265.7829 |
1607472000000 | 266.0634 |
1607558400000 | 266.2708 |
1607644800000 | 265.2717 |
1607904000000 | 265.5205 |
1607990400000 | 266.3667 |
1608076800000 | 266.3653 |
1608163200000 | 266.5958 |
1608249600000 | 265.5874 |
1608508800000 | 263.3064 |
1608595200000 | 263.4963 |
1608681600000 | 265.122 |
1608768000000 | 265.4482 |
1609113600000 | 265.8107 |
1609200000000 | 266.108 |
1609286400000 | 266.3316 |
1609372800000 | 265.7858 |
1609718400000 | 265.7232 |
1609804800000 | 266.4294 |
1609891200000 | 268.5948 |
1609977600000 | 269.5683 |
1610064000000 | 269.7037 |
1610323200000 | 268.3752 |
1610409600000 | 268.9945 |
1610496000000 | 269.4021 |
1610582400000 | 269.9765 |
1610668800000 | 268.6691 |
1610928000000 | 268.3286 |
1611014400000 | 268.5003 |
1611100800000 | 268.7077 |
1611187200000 | 268.0631 |
1611273600000 | 267.1262 |
1611532800000 | 265.8911 |
1611619200000 | 267.3606 |
1611705600000 | 266.6754 |
1611792000000 | 266.5034 |
1611878400000 | 264.6966 |
1612137600000 | 264.5901 |
1612224000000 | 265.2394 |
1612310400000 | 266.538 |
1612396800000 | 266.9078 |
1612483200000 | 267.7541 |
1612742400000 | 268.6986 |
1612828800000 | 268.6616 |
1612915200000 | 269.6162 |
1613001600000 | 269.3274 |
1613088000000 | 269.8707 |
1613347200000 | 271.8619 |
1613433600000 | 271.7672 |
1613520000000 | 271.3154 |
1613606400000 | 270.1607 |
1613692800000 | 271.3797 |
1613952000000 | 272.4852 |
1614038400000 | 274.172 |
1614124800000 | 274.8506 |
1614211200000 | 275.909 |
1614297600000 | 272.1071 |
1614556800000 | 273.7795 |
1614643200000 | 273.9214 |
1614729600000 | 275.0127 |
1614816000000 | 275.4661 |
1614902400000 | 275.0378 |
1615161600000 | 276.7648 |
1615248000000 | 277.2192 |
1615334400000 | 278.0798 |
1615420800000 | 279.0695 |
1615507200000 | 279.7332 |
1615766400000 | 279.3304 |
1615852800000 | 279.3809 |
1615939200000 | 279.6753 |
1616025600000 | 279.7493 |
1616112000000 | 278.3121 |
1616371200000 | 277.9061 |
1616457600000 | 277.4695 |
1616544000000 | 277.4387 |
1616630400000 | 277.0564 |
1616716800000 | 278.859 |
1616976000000 | 279.0219 |
1617062400000 | 279.2727 |
1617148800000 | 279.0149 |
1617235200000 | 279.5396 |
1617667200000 | 280.7395 |
1617753600000 | 282.1626 |
1617840000000 | 282.137 |
1617926400000 | 281.371 |
1618185600000 | 281.5646 |
1618272000000 | 280.7644 |
1618358400000 | 282.1893 |
1618444800000 | 282.4864 |
1618531200000 | 283.9692 |
1618790400000 | 285.5537 |
1618876800000 | 282.8109 |
1618963200000 | 282.8111 |
1619049600000 | 282.9157 |
1619136000000 | 282.9902 |
1619395200000 | 285.0514 |
1619481600000 | 284.7986 |
1619568000000 | 285.7152 |
1619654400000 | 286.5097 |
1619740800000 | 285.3384 |
1620000000000 | 287.0839 |
1620086400000 | 285.7958 |
1620172800000 | 288.0298 |
1620259200000 | 290.1035 |
1620345600000 | 292.4864 |
1620604800000 | 294.9851 |
1620691200000 | 291.9026 |
1620777600000 | 290.7565 |
1620864000000 | 290.522 |
1620950400000 | 294.3601 |
1621209600000 | 295.2722 |
1621296000000 | 296.0556 |
1621382400000 | 293.2739 |
1621468800000 | 294.2691 |
1621555200000 | 294.7346 |
1621814400000 | 295.4095 |
1621900800000 | 294.63 |
1621987200000 | 294.5301 |
1622073600000 | 294.4288 |
1622160000000 | 295.07 |
1622419200000 | 294.4399 |
1622505600000 | 296.5131 |
1622592000000 | 296.7479 |
1622678400000 | 295.952 |
1622764800000 | 296.2714 |
1623024000000 | 297.2697 |
1623110400000 | 297.4285 |
1623196800000 | 297.0745 |
1623283200000 | 297.4976 |
1623369600000 | 296.6557 |
1623628800000 | 298.1198 |
1623715200000 | 298.5899 |
1623801600000 | 298.0227 |
1623888000000 | 292.819 |
1623974400000 | 286.9554 |
1624233600000 | 288.9553 |
1624320000000 | 289.2356 |
1624406400000 | 288.6241 |
1624492800000 | 289.4424 |
1624579200000 | 290.6412 |
1624838400000 | 288.4095 |
1624924800000 | 287.9027 |
1625011200000 | 286.5071 |
1625097600000 | 287.784 |
1625184000000 | 287.6197 |
1625443200000 | 290.0195 |
1625529600000 | 287.3895 |
1625616000000 | 287.4268 |
1625702400000 | 285.2273 |
1625788800000 | 287.9877 |
1626048000000 | 289.3025 |
1626134400000 | 288.1595 |
1626220800000 | 287.7471 |
1626307200000 | 286.6327 |
1626393600000 | 286.0178 |
1626652800000 | 280.5462 |
1626739200000 | 281.174 |
1626825600000 | 284.105 |
1626912000000 | 284.7391 |
1626998400000 | 285.4135 |
1627257600000 | 286.6924 |
1627344000000 | 287.1173 |
1627430400000 | 287.1081 |
1627516800000 | 289.0508 |
1627603200000 | 286.9341 |
1627862400000 | 287.8159 |
1627948800000 | 288.6254 |
1628035200000 | 288.1081 |
1628121600000 | 288.6067 |
1628208000000 | 288.5763 |
1628467200000 | 288.7162 |
1628553600000 | 288.9468 |
1628640000000 | 290.9938 |
1628726400000 | 291.6623 |
1628812800000 | 293.8442 |
1629072000000 | 293.1164 |
1629158400000 | 291.3814 |
1629244800000 | 292.0171 |
1629331200000 | 288.6606 |
1629417600000 | 288.7275 |
1629676800000 | 291.3735 |
1629763200000 | 291.6835 |
1629849600000 | 291.0711 |
1629936000000 | 289.4996 |
1630022400000 | 291.0853 |
1630281600000 | 291.3989 |
1630368000000 | 290.6188 |
1630454400000 | 292.4384 |
1630540800000 | 293.4953 |
1630627200000 | 293.1139 |
1630886400000 | 293.5648 |
1630972800000 | 291.9658 |
1631059200000 | 291.0595 |
1631145600000 | 290.3503 |
1631232000000 | 288.8607 |
1631491200000 | 291.1917 |
1631577600000 | 290.2959 |
1631664000000 | 289.3153 |
1631750400000 | 287.9267 |
1631836800000 | 284.9919 |
1632096000000 | 280.6662 |
1632182400000 | 281.8937 |
1632268800000 | 284.9777 |
1632355200000 | 287.4027 |
1632441600000 | 286.1746 |
1632700800000 | 289.1288 |
1632787200000 | 286.4272 |
1632873600000 | 285.8281 |
1632960000000 | 285.6678 |
1633046400000 | 284.8809 |
1633305600000 | 287.0658 |
1633392000000 | 288.2561 |
1633478400000 | 285.4375 |
1633564800000 | 287.9375 |
1633651200000 | 289.6811 |
1633910400000 | 289.7083 |
1633996800000 | 289.3673 |
1634083200000 | 289.1246 |
1634169600000 | 291.5973 |
1634256000000 | 292.8746 |
1634515200000 | 291.9132 |
1634601600000 | 293.9678 |
1634688000000 | 296.1478 |
1634774400000 | 295.104 |
1634860800000 | 296.053 |
1635120000000 | 296.0815 |
1635206400000 | 296.344 |
1635292800000 | 295.7902 |
1635379200000 | 297.2845 |
1635465600000 | 294.5321 |
1635724800000 | 297.6506 |
1635811200000 | 296.1727 |
1635897600000 | 296.9637 |
1635984000000 | 296.1057 |
1636070400000 | 297.7052 |
1636329600000 | 298.0717 |
1636416000000 | 297.0615 |
1636502400000 | 297.2355 |
1636588800000 | 296.4319 |
1636675200000 | 295.4964 |
1636934400000 | 295.7652 |
1637020800000 | 293.6081 |
1637107200000 | 292.7253 |
1637193600000 | 291.9006 |
1637280000000 | 288.8488 |
1637539200000 | 289.5471 |
1637625600000 | 290.3136 |
1637712000000 | 290.2172 |
1637798400000 | 291.8055 |
1637884800000 | 283.5846 |
1638144000000 | 283.5778 |
1638230400000 | 280.6795 |
1638316800000 | 283.5052 |
1638403200000 | 282.2228 |
1638489600000 | 282.0027 |
1638748800000 | 284.7208 |
1638835200000 | 286.9633 |
1638921600000 | 287.3635 |
1639008000000 | 286.011 |
1639094400000 | 286.3484 |
1639353600000 | 284.6274 |
1639440000000 | 284.5571 |
1639526400000 | 284.2378 |
1639612800000 | 288.049 |
1639699200000 | 286.3881 |
1639958400000 | 283.694 |
1640044800000 | 285.9748 |
1640131200000 | 287.5532 |
1640217600000 | 289.4286 |
1640304000000 | 289.8678 |
1640563200000 | 290.1456 |
1640649600000 | 291.1812 |
1640736000000 | 292.1631 |
1640822400000 | 291.8611 |
1640908800000 | 292.343 |
1641168000000 | 292.083 |
1641254400000 | 296.036 |
1641340800000 | 297.2072 |
1641427200000 | 295.0843 |
1641513600000 | 297.7491 |
1641772800000 | 298.0283 |
1641859200000 | 299.912 |
1641945600000 | 302.5237 |
1642032000000 | 304.4439 |
1642118400000 | 303.9468 |
1642377600000 | 304.4681 |
1642464000000 | 303.6185 |
1642550400000 | 303.5702 |
1642636800000 | 303.7099 |
1642723200000 | 299.6262 |
1642982400000 | 294.0995 |
1643068800000 | 295.2411 |
1643155200000 | 297.0459 |
1643241600000 | 296.2596 |
1643328000000 | 295.7263 |
1643587200000 | 296.334 |
1643673600000 | 298.4465 |
1643760000000 | 300.3497 |
1643846400000 | 300.962 |
1643932800000 | 299.5557 |
1644192000000 | 300.5713 |
1644278400000 | 301.4375 |
1644364800000 | 302.7731 |
1644451200000 | 302.9692 |
1644537600000 | 301.8938 |
1644796800000 | 297.1699 |
1644883200000 | 298.6458 |
1644969600000 | 300.387 |
1645056000000 | 299.1976 |
1645142400000 | 297.6967 |
1645401600000 | 295.5447 |
1645488000000 | 294.4087 |
1645574400000 | 294.2666 |
1645660800000 | 283.4893 |
1645747200000 | 291.397 |
1646006400000 | 289.706 |
1646092800000 | 286.9464 |
1646179200000 | 287.7808 |
1646265600000 | 287.0655 |
1646352000000 | 284.0427 |
1646611200000 | 283.0514 |
1646697600000 | 283.0736 |
1646784000000 | 286.7423 |
1646870400000 | 286.257 |
1646956800000 | 286.2081 |
1647216000000 | 286.511 |
1647302400000 | 286.3572 |
1647388800000 | 287.8352 |
1647475200000 | 289.6521 |
1647561600000 | 289.0459 |
1647820800000 | 289.5437 |
1647907200000 | 289.943 |
1647993600000 | 288.4026 |
1648080000000 | 288.3965 |
1648166400000 | 288.8389 |
1648425600000 | 288.7942 |
1648512000000 | 292.0294 |
1648598400000 | 292.1995 |
1648684800000 | 290.6742 |
1648771200000 | 290.6191 |
1649030400000 | 290.2773 |
1649116800000 | 289.68 |
1649203200000 | 288.8962 |
1649289600000 | 288.0895 |
1649376000000 | 290.0295 |
1649635200000 | 289.6509 |
1649721600000 | 289.7685 |
1649808000000 | 289.9089 |
1649894400000 | 290.1815 |
1650326400000 | 290.0401 |
1650412800000 | 292.3034 |
1650499200000 | 291.9447 |
1650585600000 | 287.9334 |
1650844800000 | 284.9123 |
1650931200000 | 283.3125 |
1651017600000 | 282.2333 |
1651104000000 | 283.8912 |
1651190400000 | 283.8942 |
1651449600000 | 282.0654 |
1651536000000 | 284.1973 |
1651622400000 | 284.5007 |
1651708800000 | 282.7542 |
1651795200000 | 282.4719 |
1652054400000 | 278.5439 |
1652140800000 | 278.9713 |
1652227200000 | 281.1108 |
1652313600000 | 278.5446 |
1652400000000 | 280.4086 |
1652659200000 | 281.6298 |
1652745600000 | 285.0451 |
1652832000000 | 283.9723 |
1652918400000 | 283.5898 |
1653004800000 | 284.0706 |
1653264000000 | 286.9263 |
1653350400000 | 287.0281 |
1653436800000 | 287.908 |
1653523200000 | 288.7115 |
1653609600000 | 289.4747 |
1653868800000 | 290.6338 |
1653955200000 | 288.8824 |
1654041600000 | 287.683 |
1654128000000 | 288.4941 |
1654214400000 | 288.4208 |
1654473600000 | 289.6296 |
1654560000000 | 289.5206 |
1654646400000 | 288.8146 |
1654732800000 | 285.9341 |
1654819200000 | 280.2896 |
1655078400000 | 275.7097 |
1655164800000 | 273.8782 |
1655251200000 | 275.3451 |
1655337600000 | 273.3137 |
1655424000000 | 272.0612 |
1655683200000 | 273.9689 |
1655769600000 | 274.6424 |
1655856000000 | 273.541 |
1655942400000 | 271.9343 |
1656028800000 | 273.5255 |
1656288000000 | 274.3922 |
1656374400000 | 274.7041 |
1656460800000 | 273.1617 |
1656547200000 | 270.9599 |
1656633600000 | 271.1738 |
1656892800000 | 271.753 |
1656979200000 | 267.2924 |
1657065600000 | 267.3483 |
1657152000000 | 269.5881 |
1657238400000 | 270.4305 |
1657497600000 | 268.9343 |
1657584000000 | 269.181 |
1657670400000 | 268.5408 |
1657756800000 | 264.8923 |
1657843200000 | 266.6676 |
1658102400000 | 269.212 |
1658188800000 | 271.4802 |
1658275200000 | 270.7208 |
1658361600000 | 270.0081 |
1658448000000 | 270.482 |
1658707200000 | 271.0761 |
1658793600000 | 270.0248 |
1658880000000 | 270.3461 |
1658966400000 | 271.6984 |
1659052800000 | 273.508 |
1659312000000 | 274.0808 |
1659398400000 | 272.5649 |
1659484800000 | 272.1676 |
1659571200000 | 272.9108 |
1659657600000 | 272.9486 |
1659916800000 | 274.2519 |
1660003200000 | 274.2901 |
1660089600000 | 276.9471 |
1660176000000 | 277.4978 |
1660262400000 | 277.3295 |
1660521600000 | 276.6394 |
1660608000000 | 277.3884 |
1660694400000 | 275.8362 |
1660780800000 | 275.575 |
1660867200000 | 273.2101 |
1661126400000 | 271.0003 |
1661212800000 | 270.8922 |
1661299200000 | 270.0714 |
1661385600000 | 270.9554 |
1661472000000 | 269.3608 |
1661731200000 | 268.3191 |
1661817600000 | 267.4895 |
1661904000000 | 266.5589 |
1661990400000 | 263.6198 |
1662076800000 | 266.6798 |
1662336000000 | 264.4402 |
1662422400000 | 263.8754 |
1662508800000 | 264.2859 |
1662595200000 | 264.9837 |
1662681600000 | 268.1643 |
1662940800000 | 271.6284 |
1663027200000 | 268.2808 |
1663113600000 | 266.8966 |
1663200000000 | 266.5225 |
1663286400000 | 265.6093 |
1663545600000 | 265.7172 |
1663632000000 | 263.5534 |
1663718400000 | 262.2875 |
1663804800000 | 260.6969 |
1663891200000 | 256.0523 |
1664150400000 | 254.015 |
1664236800000 | 252.4995 |
1664323200000 | 253.0237 |
1664409600000 | 252.4048 |
1664496000000 | 253.0682 |
1664755200000 | 255.5544 |
1664841600000 | 259.3365 |
1664928000000 | 256.9943 |
1665014400000 | 255.2184 |
1665100800000 | 253.9695 |
1665360000000 | 253.1549 |
1665446400000 | 252.0713 |
1665532800000 | 251.4453 |
1665619200000 | 252.9429 |
1665705600000 | 253.8191 |
1665964800000 | 256.1542 |
1666051200000 | 257.0441 |
1666137600000 | 256.3519 |
1666224000000 | 256.8402 |
1666310400000 | 255.9796 |
1666569600000 | 257.6724 |
1666656000000 | 259.5541 |
1666742400000 | 261.2674 |
1666828800000 | 261.93 |
1666915200000 | 261.4789 |
1667174400000 | 261.5525 |
1667260800000 | 262.4754 |
1667347200000 | 262.1558 |
1667433600000 | 260.0928 |
1667520000000 | 264.5666 |
1667779200000 | 265.7035 |
1667865600000 | 267.5357 |
1667952000000 | 266.6555 |
1668038400000 | 270.8104 |
1668124800000 | 273.2401 |
1668384000000 | 273.4827 |
1668470400000 | 273.6446 |
1668556800000 | 273.0907 |
1668643200000 | 271.7754 |
1668729600000 | 273.1651 |
1668988800000 | 271.6644 |
1669075200000 | 273.1943 |
1669161600000 | 274.3313 |
1669248000000 | 275.504 |
1669334400000 | 275.6209 |
1669593600000 | 274.3026 |
1669680000000 | 274.4565 |
1669766400000 | 274.6786 |
1669852800000 | 276.8724 |
1669939200000 | 276.2119 |
1670198400000 | 276.4224 |
1670284800000 | 275.1072 |
1670371200000 | 274.7015 |
1670457600000 | 274.384 |
1670544000000 | 275.1608 |
1670803200000 | 274.5093 |
1670889600000 | 277.085 |
1670976000000 | 276.6922 |
1671062400000 | 273.2899 |
1671148800000 | 271.5166 |
1671408000000 | 271.0933 |
1671494400000 | 271.5296 |
1671580800000 | 273.6272 |
1671667200000 | 272.8264 |
1671753600000 | 273.7084 |
1672099200000 | 274.4316 |
1672185600000 | 273.4576 |
1672272000000 | 274.8162 |
1672358400000 | 273.6548 |
1672617600000 | 275.2169 |
1672704000000 | 275.25 |
1672790400000 | 278.4129 |
1672876800000 | 277.5924 |
1672963200000 | 279.9816 |
1673222400000 | 282.1751 |
1673308800000 | 281.6428 |
1673395200000 | 282.3698 |
1673481600000 | 284.7224 |
1673568000000 | 284.9988 |
1673827200000 | 285.7888 |
1673913600000 | 285.432 |
1674000000000 | 285.4719 |
1674086400000 | 283.3471 |
1674172800000 | 285.0004 |
1674432000000 | 286.4394 |
1674518400000 | 286.6317 |
1674604800000 | 286.4567 |
1674691200000 | 287.164 |
1674777600000 | 287.9747 |
1675036800000 | 287.6484 |
1675123200000 | 287.1581 |
1675209600000 | 288.2647 |
1675296000000 | 290.2201 |
1675382400000 | 288.0492 |
1675641600000 | 284.7785 |
1675728000000 | 285.2045 |
1675814400000 | 286.4895 |
1675900800000 | 287.48 |
1675987200000 | 286.2973 |
1676246400000 | 286.5274 |
1676332800000 | 287.1409 |
1676419200000 | 286.5107 |
1676505600000 | 287.724 |
1676592000000 | 287.0416 |
1676851200000 | 287.8349 |
1676937600000 | 286.4322 |
1677024000000 | 284.7609 |
1677110400000 | 284.2169 |
1677196800000 | 282.3072 |
1677456000000 | 284.4258 |
1677542400000 | 284.2412 |
1677628800000 | 284.2385 |
1677715200000 | 283.9315 |
1677801600000 | 285.7043 |
1678060800000 | 287.1283 |
1678147200000 | 283.6116 |
1678233600000 | 283.2675 |
1678320000000 | 281.9151 |
1678406400000 | 280.3567 |
1678665600000 | 277.7744 |
1678752000000 | 278.8921 |
1678838400000 | 271.2618 |
1678924800000 | 273.0774 |
1679011200000 | 271.7346 |
1679270400000 | 273.4117 |
1679356800000 | 275.1506 |
1679443200000 | 274.851 |
1679529600000 | 275.0055 |
1679616000000 | 272.1312 |
1679875200000 | 273.601 |
1679961600000 | 274.1181 |
1680048000000 | 275.7319 |
1680134400000 | 278.1389 |
1680220800000 | 278.4006 |
1680480000000 | 279.5947 |
1680566400000 | 280.0945 |
1680652800000 | 279.3802 |
1680739200000 | 280.3788 |
1681171200000 | 282.0085 |
1681257600000 | 283.1524 |
1681344000000 | 283.9904 |
1681430400000 | 283.9772 |
1681689600000 | 283.4114 |
1681776000000 | 284.5869 |
1681862400000 | 284.3399 |
1681948800000 | 283.6338 |
1682035200000 | 282.8396 |
1682294400000 | 283.6532 |
1682380800000 | 281.6001 |
1682467200000 | 282.8758 |
1682553600000 | 283.7122 |
1682640000000 | 285.6015 |
1682899200000 | 285.1875 |
1682985600000 | 281.9647 |
1683072000000 | 283.156 |
1683158400000 | 281.633 |
1683244800000 | 285.0853 |
1683504000000 | 285.6693 |
1683590400000 | 284.084 |
1683676800000 | 284.0597 |
1683763200000 | 282.5517 |
1683849600000 | 281.9572 |
1684108800000 | 283.492 |
1684195200000 | 282.0228 |
1684281600000 | 281.2615 |
1684368000000 | 280.7953 |
1684454400000 | 281.7898 |
1684713600000 | 282.0584 |
1684800000000 | 282.2432 |
1684886400000 | 279.2254 |
1684972800000 | 277.0605 |
1685059200000 | 277.8637 |
1685318400000 | 278.3149 |
1685404800000 | 276.9553 |
1685491200000 | 273.5929 |
1685577600000 | 275.6767 |
1685664000000 | 279.9393 |
1685923200000 | 279.5782 |
1686009600000 | 279.952 |
1686096000000 | 280.3053 |
1686182400000 | 280.8745 |
1686268800000 | 281.0335 |
1686528000000 | 280.4036 |
1686614400000 | 281.5503 |
1686700800000 | 282.5526 |
1686787200000 | 283.323 |
1686873600000 | 284.053 |
1687132800000 | 283.3591 |
1687219200000 | 281.5049 |
1687305600000 | 281.5264 |
1687392000000 | 279.5085 |
1687478400000 | 276.865 |
1687737600000 | 278.3645 |
1687824000000 | 280.0853 |
1687910400000 | 279.8738 |
1687996800000 | 280.8978 |
1688083200000 | 282.6807 |
1688342400000 | 284.24 |
1688428800000 | 284.91 |
1688515200000 | 282.75 |
1688601600000 | 278.27 |
1688688000000 | 280.07 |
1688947200000 | 280.08 |
1689033600000 | 282.43 |
1689120000000 | 287.06 |
1689206400000 | 290.06 |
1689292800000 | 289.23 |
1689552000000 | 288.79 |
1689638400000 | 289.73 |
1689724800000 | 290.01 |
1689811200000 | 290.4 |
1689897600000 | 289.62 |
1690156800000 | 290.52 |
1690243200000 | 290.73 |
1690329600000 | 290.38 |
1690416000000 | 291.16 |
1690502400000 | 290.83 |
1690761600000 | 291.0899 |
1690848000000 | 288.11 |
1690934400000 | 284.25 |
1691020800000 | 283.85 |
1691107200000 | 286.15 |
1691366400000 | 285.87 |
1691452800000 | 283.18 |
1691539200000 | 284.48 |
1691625600000 | 286.45 |
1691712000000 | 284.65 |
1691971200000 | 283.26 |
1692057600000 | 281.52 |
1692144000000 | 280.45 |
1692230400000 | 279.73 |
1692316800000 | 278.75 |
1692576000000 | 278.63 |
1692662400000 | 279.2 |
1692748800000 | 279.82 |
1692835200000 | 279.26 |
1692921600000 | 277.8 |
1693180800000 | 279.92 |
1693267200000 | 283.17 |
1693353600000 | 285.48 |
1693440000000 | 284.2 |
1693526400000 | 283.73 |
1693785600000 | 283.49 |
1693872000000 | 281.43 |
1693958400000 | 280.07 |
1694044800000 | 279.17 |
1694131200000 | 279.67 |
1694390400000 | 281.95 |
1694476800000 | 282.3 |
1694563200000 | 282.92 |
1694649600000 | 285.0899 |
1694736000000 | 285.73 |
1694995200000 | 284.39 |
1695081600000 | 285.37 |
1695168000000 | 287.31 |
1695254400000 | 283.66 |
1695340800000 | 282.93 |
1695600000000 | 280.7799 |
1695686400000 | 279.69 |
1695772800000 | 276.37 |
1695859200000 | 277.69 |
1695945600000 | 278.8399 |
1696204800000 | 275.13 |
1696291200000 | 271.3399 |
1696377600000 | 271.25 |
1696464000000 | 272.81 |
1696550400000 | 274.25 |
1696809600000 | 274.9 |
1696896000000 | 278.31 |
1696982400000 | 279.62 |
1697068800000 | 278.3399 |
1697155200000 | 276.62 |
1697414400000 | 278.23 |
1697500800000 | 278.27 |
1697587200000 | 276.04 |
1697673600000 | 274.38 |
1697760000000 | 272.01 |
1698019200000 | 271.68 |
1698105600000 | 272.16 |
1698192000000 | 271.56 |
1698278400000 | 271.07 |
1698364800000 | 271.07 |
1698624000000 | 272.2799 |
1698710400000 | 272.37 |
1698796800000 | 273.24 |
1698883200000 | 277.97 |
1698969600000 | 282.02 |
1699228800000 | 281.81 |
1699315200000 | 279.69 |
1699401600000 | 279.07 |
1699488000000 | 280.41 |
1699574400000 | 278.75 |
1699833600000 | 279.82 |
1699920000000 | 284.21 |
1700006400000 | 285.94 |
1700092800000 | 284.77 |
1700179200000 | 286.58 |
1700438400000 | 287.51 |
1700524800000 | 286.98 |
1700611200000 | 286.0899 |
1700697600000 | 287.06 |
1700784000000 | 288.26 |
1701043200000 | 287.83 |
1701129600000 | 288.5 |
1701216000000 | 289.3399 |
1701302400000 | 290.44 |
1701388800000 | 291.48 |
1701648000000 | 291.18 |
1701734400000 | 290.69 |
1701820800000 | 292.01 |
1701907200000 | 292.27 |
1701993600000 | 292.99 |
1702252800000 | 293.02 |
1702339200000 | 292.66 |
1702425600000 | 293.29 |
1702512000000 | 299.7799 |
1702598400000 | 298.98 |
1702857600000 | 298.57 |
1702944000000 | 300.61 |
1703030400000 | 300.85 |
1703116800000 | 301.11 |
1703203200000 | 302.48 |
1703635200000 | 304.71 |
1703721600000 | 304.5299 |
1703808000000 | 303.72 |
1704153600000 | 303.47 |
1704240000000 | 301.38 |
1704326400000 | 303.26 |
1704412800000 | 304.44 |
1704672000000 | 304.16 |
1704758400000 | 302.49 |
1704844800000 | 301.7 |
1704931200000 | 299.95 |
1705017600000 | 301.33 |
1705276800000 | 300.6 |
1705363200000 | 297.72 |
1705449600000 | 294.3 |
1705536000000 | 294.26 |
1705622400000 | 294.72 |
1705881600000 | 295.29 |
1705968000000 | 295.14 |
1706054400000 | 297.24 |
1706140800000 | 296.81 |
1706227200000 | 298.46 |
1706486400000 | 297.77 |
1706572800000 | 298.38 |
1706745600000 | 296.21 |
1706832000000 | 295.38 |
1707091200000 | 291.91 |
1707177600000 | 292.65 |
1707264000000 | 291.93 |
1707350400000 | 290.81 |
1707436800000 | 290.14 |
1707696000000 | 291.96 |
1707782400000 | 288.86 |
1707868800000 | 289.71 |
1707955200000 | 293.33 |
1708041600000 | 294.11 |
1708300800000 | 294.61 |
1708387200000 | 295.51 |
1708473600000 | 295.65 |
1708560000000 | 296.52 |
1708646400000 | 297.8 |
1708905600000 | 296.65 |
1708992000000 | 297.63 |
1709078400000 | 297.05 |
1709164800000 | 297.89 |
1709251200000 | 298.52 |
1709510400000 | 298.06 |
1709596800000 | 299.01 |
1709683200000 | 301.18 |
1709769600000 | 303.38 |
1709856000000 | 305.02 |
1710115200000 | 303.68 |
1710201600000 | 304.24 |
1710288000000 | 305.47 |
1710374400000 | 303.52 |
1710460800000 | 303.92 |
1710720000000 | 303.15 |
1710806400000 | 303.3 |
1710892800000 | 304.2799 |
1710979200000 | 307.04 |
1711065600000 | 305.99 |
1711324800000 | 306.65 |
1711411200000 | 307.01 |
1711497600000 | 309.43 |
1711584000000 | 310.19 |
1712016000000 | 307.75 |
1712102400000 | 309.8 |
1712188800000 | 311.9 |
1712275200000 | 308.13 |
1712534400000 | 310.5299 |
1712620800000 | 311.05 |
1712707200000 | 306.97 |
1712793600000 | 304.47 |
1712880000000 | 303.48 |
1713139200000 | 302.6 |
1713225600000 | 297.96 |
1713312000000 | 299.14 |
1713398400000 | 301.24 |
1713484800000 | 302.04 |
1713744000000 | 303.74 |
1713830400000 | 306.61 |
1713916800000 | 305.79 |
1714003200000 | 305.52 |
1714089600000 | 306.54 |
1714348800000 | 309.22 |
1714435200000 | 306.45 |
1714521600000 | 306.58 |
1714608000000 | 307.83 |
1714694400000 | 310.27 |
1714953600000 | 312.52 |
1715040000000 | 314.63 |
1715126400000 | 314.62 |
1715212800000 | 316.3 |
1715299200000 | 317.81 |
1715558400000 | 318.75 |
1715644800000 | 320.25 |
1715731200000 | 322.07 |
1715817600000 | 323.41 |
1715904000000 | 323.76 |
1716163200000 | 323.67 |
1716249600000 | 322.51 |
1716336000000 | 320.17 |
1716422400000 | 316.61 |
1716508800000 | 317.11 |
1716768000000 | 318.68 |
1716854400000 | 318.95 |
1716940800000 | 313.23 |
1717027200000 | 316.36 |
1717113600000 | 318.69 |
1717372800000 | 320.14 |
1717459200000 | 318.7799 |
1717545600000 | 318.22 |
1717632000000 | 318.8 |
1717718400000 | 316.27 |
1717977600000 | 314.14 |
1718064000000 | 310.29 |
1718150400000 | 314.32 |
1718236800000 | 309.97 |
1718323200000 | 306.32 |
1718582400000 | 306.21 |
1718668800000 | 308.04 |
1718755200000 | 308.17 |
1718841600000 | 309.51 |
1718928000000 | 307.79 |
1719187200000 | 310.15 |
1719273600000 | 308.9 |
1719360000000 | 307.21 |
1719446400000 | 307.58 |
1719532800000 | 307.65 |
1719792000000 | 309.23 |
1719878400000 | 308.91 |
1719964800000 | 312.04 |
1720051200000 | 313.57 |
1720137600000 | 313.3399 |
1720396800000 | 312.89 |
1720483200000 | 311.68 |
1720569600000 | 313.79 |
1720656000000 | 317.17 |
1720742400000 | 318.96 |
1721001600000 | 317.74 |
1721088000000 | 317.27 |
1721174400000 | 319.4 |
1721260800000 | 320.86 |
1721347200000 | 318.2799 |
1721606400000 | 319.76 |
1721692800000 | 318.51 |
1721779200000 | 317.69 |
1721865600000 | 317.2 |
1721952000000 | 318.8 |
1722211200000 | 318.88 |
1722297600000 | 318.99 |
1722384000000 | 319.41 |
1722470400000 | 316.52 |
1722556800000 | 314.0899 |
1722816000000 | 308.15 |
1722902400000 | 308.21 |
1722988800000 | 311.26 |
1723075200000 | 310.91 |
1723161600000 | 312.01 |
1723420800000 | 312.31 |
1723507200000 | 313.99 |
1723593600000 | 316.4 |
1723680000000 | 317.16 |
1723766400000 | 318.94 |
1724025600000 | 321.93 |
1724112000000 | 321.3399 |
1724198400000 | 322.27 |
1724284800000 | 322.49 |
1724371200000 | 325.77 |
1724630400000 | 326.48 |
1724716800000 | 326.27 |
1724803200000 | 325.7799 |
iSTOXX Global ESG Select 50 Risk Control 10% RV | iSTOXX Global ESG Select 50 | |
---|---|---|
2017 | 21.328987126912 | 18.458691788407 |
2018 | -6.7487197567145 | -10.010261824772 |
2019 | 5.243830751034 | 22.349134712629 |
2020 | -5.2962249066692 | 3.7810157262542 |
2021 | 9.5711940826228 | 21.68168409607 |
2022 | -6.2380283390255 | -10.59072729642 |
2023 | 10.984424717641 | 19.249461735107 |
2024 | 8.9376526838931 | 9.6977202471247 |
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.