The Invesco Global ex-Japan Diversity Delivers Index ("the Index") is a broad-based index that provides exposure to global developed (excluding Japan), large- and mid-capitalization equities with an emphasis on firms that embrace greater diversity. Constituent companies tend to reflect greater diversity of gender and national origin on their Board, have enacted firm-wide diversity programs, and/or have instituted clear policies against discrimination.
1309410000000 | 1000 |
1309496400000 | 1012.426716 |
1309582800000 | 1012.426716 |
1309669200000 | 1012.426716 |
1309755600000 | 1013.544846 |
1309842000000 | 1014.643337 |
1309928400000 | 1007.642882 |
1310014800000 | 1020.367266 |
1310101200000 | 1003.5869 |
1310187600000 | 1003.5869 |
1310274000000 | 1003.5869 |
1310360400000 | 975.8987888 |
1310446800000 | 959.0836718 |
1310533200000 | 962.6523419 |
1310619600000 | 957.3738964 |
1310706000000 | 956.0273543 |
1310792400000 | 956.0273543 |
1310878800000 | 956.0273543 |
1310965200000 | 943.0520326 |
1311051600000 | 956.9771529 |
1311138000000 | 963.1341788 |
1311224400000 | 974.2735037 |
1311310800000 | 975.2036682 |
1311397200000 | 975.2036682 |
1311483600000 | 975.2036682 |
1311570000000 | 969.1214858 |
1311656400000 | 965.9000408 |
1311742800000 | 946.14537 |
1311829200000 | 940.8910061 |
1311915600000 | 929.1032038 |
1312002000000 | 929.1032038 |
1312088400000 | 929.1032038 |
1312174800000 | 913.5979817 |
1312261200000 | 899.4015819 |
1312347600000 | 893.6385933 |
1312434000000 | 880.1411577 |
1312520400000 | 866.2096663 |
1312606800000 | 866.2096663 |
1312693200000 | 866.2096663 |
1312779600000 | 811.9146586 |
1312866000000 | 832.6153048 |
1312952400000 | 794.0593463 |
1313038800000 | 826.8417877 |
1313125200000 | 838.617844 |
1313211600000 | 838.617844 |
1313298000000 | 838.617844 |
1313384400000 | 855.2085182 |
1313470800000 | 849.9207283 |
1313557200000 | 851.5038685 |
1313643600000 | 812.1989487 |
1313730000000 | 796.0504552 |
1313816400000 | 796.0504552 |
1313902800000 | 796.0504552 |
1313989200000 | 803.0304317 |
1314075600000 | 819.0748282 |
1314162000000 | 832.3436921 |
1314248400000 | 829.6696056 |
1314334800000 | 827.9357467 |
1314421200000 | 827.9357467 |
1314507600000 | 827.9357467 |
1314594000000 | 850.9948504 |
1314680400000 | 850.4157854 |
1314766800000 | 858.078511197351 |
1314853200000 | 858.1510183 |
1314939600000 | 834.2449392 |
1315026000000 | 834.2449392 |
1315112400000 | 834.2449392 |
1315198800000 | 821.135249 |
1315285200000 | 815.0156773 |
1315371600000 | 840.539322 |
1315458000000 | 838.2781559 |
1315544400000 | 815.881039 |
1315630800000 | 815.881039 |
1315717200000 | 815.881039 |
1315803600000 | 798.1458654 |
1315890000000 | 806.3007581 |
1315976400000 | 813.3684372 |
1316062800000 | 832.0149832 |
1316149200000 | 838.6290688 |
1316235600000 | 838.6290688 |
1316322000000 | 838.6290688 |
1316408400000 | 818.6654365 |
1316494800000 | 825.5327997 |
1316581200000 | 807.0813004 |
1316667600000 | 771.8210586 |
1316754000000 | 777.3499584 |
1316840400000 | 777.3499584 |
1316926800000 | 777.3499584 |
1317013200000 | 792.263878 |
1317099600000 | 817.7685684 |
1317186000000 | 802.8674972 |
1317272400000 | 813.645717 |
1317358800000 | 796.487371287732 |
1317445200000 | 796.4873713 |
1317531600000 | 796.4873713 |
1317618000000 | 770.2561181 |
1317704400000 | 770.8757984 |
1317790800000 | 790.9125613 |
1317877200000 | 808.4081652 |
1317963600000 | 811.8433419 |
1318050000000 | 811.8433419 |
1318136400000 | 811.8433419 |
1318222800000 | 835.4219773 |
1318309200000 | 835.3169248 |
1318395600000 | 855.9567776 |
1318482000000 | 843.8785992 |
1318568400000 | 863.8033498 |
1318654800000 | 863.8033498 |
1318741200000 | 863.8033498 |
1318827600000 | 843.1097511 |
1318914000000 | 848.2229003 |
1319000400000 | 847.7239755 |
1319086800000 | 842.3773014 |
1319173200000 | 855.2492181 |
1319259600000 | 855.2492181 |
1319346000000 | 855.2492181 |
1319432400000 | 866.4751799 |
1319518800000 | 850.540307 |
1319605200000 | 855.9862573 |
1319691600000 | 891.3450975 |
1319778000000 | 891.2596096 |
1319864400000 | 891.2596096 |
1319950800000 | 891.2596096 |
1320037200000 | 893.338557777733 |
1320123600000 | 862.6824577 |
1320210000000 | 872.2087322 |
1320296400000 | 885.4692348 |
1320382800000 | 883.4562204 |
1320469200000 | 883.4562204 |
1320555600000 | 883.4562204 |
1320645600000 | 883.4898606 |
1320732000000 | 889.7724667 |
1320818400000 | 861.0602282 |
1320904800000 | 858.6659394 |
1320991200000 | 875.3231173 |
1321077600000 | 875.3231173 |
1321164000000 | 875.3231173 |
1321250400000 | 864.4459807 |
1321336800000 | 862.7503201 |
1321423200000 | 854.023599 |
1321509600000 | 842.2864304 |
1321596000000 | 838.5465276 |
1321682400000 | 838.5465276 |
1321768800000 | 838.5465276 |
1321855200000 | 819.1967872 |
1321941600000 | 817.6324184 |
1322028000000 | 803.3198581 |
1322114400000 | 798.5043532 |
1322200800000 | 803.334727 |
1322287200000 | 803.334727 |
1322373600000 | 803.334727 |
1322460000000 | 835.485489 |
1322546400000 | 836.1213856 |
1322632800000 | 868.751178176496 |
1322719200000 | 869.2738437 |
1322805600000 | 874.8929618 |
1322892000000 | 874.8929618 |
1322978400000 | 874.8929618 |
1323064800000 | 882.7711644 |
1323151200000 | 878.2847376 |
1323237600000 | 880.0394483 |
1323324000000 | 861.2152803 |
1323410400000 | 873.5528263 |
1323496800000 | 873.5528263 |
1323583200000 | 873.5528263 |
1323669600000 | 860.8247898 |
1323756000000 | 853.9608039 |
1323842400000 | 842.0771163 |
1323928800000 | 845.4761324 |
1324015200000 | 845.3614606 |
1324101600000 | 845.3614606 |
1324188000000 | 845.3614606 |
1324274400000 | 839.719818 |
1324360800000 | 859.7925919 |
1324447200000 | 861.0604697 |
1324533600000 | 869.7588402 |
1324620000000 | 877.4413007 |
1324706400000 | 877.4413007 |
1324792800000 | 877.4413007 |
1324879200000 | 877.4210676 |
1324965600000 | 874.9620929 |
1325052000000 | 864.9062608 |
1325138400000 | 870.0050221 |
1325224800000 | 863.3862844 |
1325311200000 | 863.3862844 |
1325397600000 | 863.3862844 |
1325484000000 | 866.552036804258 |
1325570400000 | 878.410854210226 |
1325656800000 | 875.157361215386 |
1325743200000 | 874.555670364561 |
1325829600000 | 871.569866757556 |
1325916000000 | 871.5698668 |
1326002400000 | 871.5698668 |
1326088800000 | 868.577515495386 |
1326175200000 | 878.862449347037 |
1326261600000 | 878.409638662475 |
1326348000000 | 879.95232577482 |
1326434400000 | 876.730725311674 |
1326520800000 | 876.7307253 |
1326607200000 | 876.7307253 |
1326693600000 | 875.767728626394 |
1326780000000 | 883.462435199628 |
1326866400000 | 890.662560482277 |
1326952800000 | 902.530628090831 |
1327039200000 | 905.058361181328 |
1327125600000 | 905.0583612 |
1327212000000 | 905.0583612 |
1327298400000 | 909.099038237282 |
1327384800000 | 912.971766912369 |
1327471200000 | 923.21638588495 |
1327557600000 | 917.838954619495 |
1327644000000 | 907.362319933873 |
1327730400000 | 907.3623199 |
1327816800000 | 907.3623199 |
1327903200000 | 898.064290212901 |
1327989600000 | 898.399860287696 |
1328076000000 | 909.98196080019 |
1328162400000 | 910.827483784394 |
1328248800000 | 928.033167731923 |
1328335200000 | 928.0331677 |
1328421600000 | 928.0331677 |
1328508000000 | 927.494779295548 |
1328594400000 | 935.983842780087 |
1328680800000 | 938.379065745756 |
1328767200000 | 946.566157332105 |
1328853600000 | 940.048569709636 |
1328940000000 | 940.0485697 |
1329026400000 | 940.0485697 |
1329112800000 | 944.457680112998 |
1329199200000 | 953.147030933948 |
1329285600000 | 951.174259380195 |
1329372000000 | 962.13425509536 |
1329458400000 | 975.018895359188 |
1329544800000 | 975.0188954 |
1329631200000 | 975.0188954 |
1329717600000 | 982.650306923664 |
1329804000000 | 985.645002647304 |
1329890400000 | 986.802027135372 |
1329976800000 | 989.318430068527 |
1330063200000 | 1000.86252220279 |
1330149600000 | 1000.862522 |
1330236000000 | 1000.862522 |
1330322400000 | 996.343099917848 |
1330408800000 | 1001.36349025415 |
1330495200000 | 1005.49266716398 |
1330581600000 | 1010.5224368646 |
1330668000000 | 1013.28260018351 |
1330754400000 | 1013.2826 |
1330840800000 | 1013.2826 |
1330927200000 | 1007.06289883724 |
1331013600000 | 976.713329817013 |
1331100000000 | 983.011390038222 |
1331186400000 | 1006.04179645236 |
1331272800000 | 1019.13598014826 |
1331359200000 | 1019.13598 |
1331445600000 | 1019.13598 |
1331528400000 | 1016.58117593498 |
1331614800000 | 1038.9108105131 |
1331701200000 | 1053.00758614183 |
1331787600000 | 1052.98435025425 |
1331874000000 | 1058.22091372723 |
1331960400000 | 1058.220914 |
1332046800000 | 1058.220914 |
1332133200000 | 1062.11077219387 |
1332219600000 | 1059.90756910112 |
1332306000000 | 1057.42904501749 |
1332392400000 | 1036.48164623715 |
1332478800000 | 1038.41802188256 |
1332565200000 | 1038.418022 |
1332651600000 | 1038.418022 |
1332738000000 | 1058.42225572211 |
1332824400000 | 1060.96661935228 |
1332910800000 | 1051.41556170446 |
1332997200000 | 1036.53576427417 |
1333083600000 | 1042.29815820707 |
1333170000000 | 1042.298158 |
1333256400000 | 1042.298158 |
1333342800000 | 1049.36993073748 |
1333429200000 | 1047.53395704741 |
1333515600000 | 1030.67017356097 |
1333602000000 | 1028.78904434348 |
1333688400000 | 1028.80498538185 |
1333774800000 | 1028.804985 |
1333861200000 | 1028.804985 |
1333947600000 | 1009.48931587654 |
1334034000000 | 984.985622840285 |
1334120400000 | 993.41042071497 |
1334206800000 | 1005.93670343653 |
1334293200000 | 992.412159698444 |
1334379600000 | 992.4121597 |
1334466000000 | 992.4121597 |
1334552400000 | 984.287803505074 |
1334638800000 | 1007.4329825923 |
1334725200000 | 1009.12173058002 |
1334811600000 | 1006.8191187064 |
1334898000000 | 1012.26555715757 |
1334984400000 | 1012.265557 |
1335070800000 | 1012.265557 |
1335157200000 | 990.519810588384 |
1335243600000 | 998.529291177977 |
1335330000000 | 1015.27298636212 |
1335416400000 | 1012.91006053533 |
1335502800000 | 1012.84900241618 |
1335589200000 | 1012.849002 |
1335675600000 | 1012.849002 |
1335762000000 | 999.984363775615 |
1335848400000 | 1007.9753284599 |
1335934800000 | 1004.93742879029 |
1336021200000 | 1002.85251905581 |
1336107600000 | 980.423169133127 |
1336194000000 | 980.4231691 |
1336280400000 | 980.4231691 |
1336366800000 | 980.270268255617 |
1336453200000 | 969.976635048508 |
1336539600000 | 960.445836852618 |
1336626000000 | 969.837576697782 |
1336712400000 | 968.013092947796 |
1336798800000 | 968.0130929 |
1336885200000 | 968.0130929 |
1336971600000 | 952.815598961879 |
1337058000000 | 950.038886953979 |
1337144400000 | 945.963322950296 |
1337230800000 | 923.298040609037 |
1337317200000 | 910.530802321941 |
1337403600000 | 910.5308023 |
1337490000000 | 910.5308023 |
1337576400000 | 923.4649783684 |
1337662800000 | 936.924133969516 |
1337749200000 | 918.540882088663 |
1337835600000 | 923.991778016977 |
1337922000000 | 923.52889659055 |
1338008400000 | 923.5288966 |
1338094800000 | 923.5288966 |
1338181200000 | 923.342705492203 |
1338267600000 | 932.843158495399 |
1338354000000 | 911.759361656563 |
1338440400000 | 903.028197362871 |
1338526800000 | 879.787011092629 |
1338613200000 | 879.7870111 |
1338699600000 | 879.7870111 |
1338786000000 | 882.213251541293 |
1338872400000 | 891.297413265178 |
1338958800000 | 916.708233791915 |
1339045200000 | 928.300111647519 |
1339131600000 | 929.596884290212 |
1339218000000 | 929.5968843 |
1339304400000 | 929.5968843 |
1339390800000 | 921.554067624597 |
1339477200000 | 929.403574064467 |
1339563600000 | 927.454767944608 |
1339650000000 | 930.097627957516 |
1339736400000 | 932.422998959113 |
1339822800000 | 932.422999 |
1339909200000 | 932.422999 |
1339995600000 | 936.019090213518 |
1340082000000 | 950.605240751752 |
1340168400000 | 956.011595181653 |
1340254800000 | 950.034599896644 |
1340341200000 | 952.28649740753 |
1340427600000 | 952.2864974 |
1340514000000 | 952.2864974 |
1340600400000 | 925.050096667823 |
1340686800000 | 925.452764762949 |
1340773200000 | 938.700790111649 |
1340859600000 | 928.811071985574 |
1340946000000 | 965.564457677501 |
1341032400000 | 965.5644577 |
1341118800000 | 965.5644577 |
1341205200000 | 963.486531183087 |
1341291600000 | 977.20216217273 |
1341378000000 | 975.020372086971 |
1341464400000 | 970.865879349852 |
1341550800000 | 954.061031377236 |
1341637200000 | 954.0610314 |
1341723600000 | 954.0610314 |
1341810000000 | 952.214506864239 |
1341896400000 | 947.233688921495 |
1341982800000 | 949.050992868266 |
1342069200000 | 934.750949541277 |
1342155600000 | 949.984298288454 |
1342242000000 | 949.9842983 |
1342328400000 | 949.9842983 |
1342414800000 | 943.556620310997 |
1342501200000 | 949.863513070454 |
1342587600000 | 957.474713854751 |
1342674000000 | 961.962074943784 |
1342760400000 | 947.106832405869 |
1342846800000 | 947.1068324 |
1342933200000 | 947.1068324 |
1343019600000 | 929.600133435437 |
1343106000000 | 920.368334942796 |
1343192400000 | 920.488048736407 |
1343278800000 | 942.527273937195 |
1343365200000 | 965.941074703118 |
1343451600000 | 965.9410747 |
1343538000000 | 965.9410747 |
1343624400000 | 963.677665970663 |
1343710800000 | 960.450186989363 |
1343797200000 | 961.313748117694 |
1343883600000 | 948.620699394417 |
1343970000000 | 976.050984726028 |
1344056400000 | 976.0509847 |
1344142800000 | 976.0509847 |
1344229200000 | 978.053405922075 |
1344315600000 | 989.29068787667 |
1344402000000 | 985.836207734378 |
1344488400000 | 990.51914203648 |
1344574800000 | 985.038600236026 |
1344661200000 | 985.0386002 |
1344747600000 | 985.0386002 |
1344834000000 | 985.446407630557 |
1344920400000 | 993.385256893348 |
1345006800000 | 994.448092319505 |
1345093200000 | 1008.31030298246 |
1345179600000 | 1013.58379475433 |
1345266000000 | 1013.583795 |
1345352400000 | 1013.583795 |
1345438800000 | 1012.37821315759 |
1345525200000 | 1015.95269083258 |
1345611600000 | 1009.46455176808 |
1345698000000 | 994.58650742805 |
1345784400000 | 999.512146215123 |
1345870800000 | 999.5121462 |
1345957200000 | 999.5121462 |
1346043600000 | 1000.89537217526 |
1346130000000 | 997.61627240102 |
1346216400000 | 1000.38763282137 |
1346302800000 | 988.437241969518 |
1346389200000 | 993.335391813793 |
1346475600000 | 993.3353918 |
1346562000000 | 993.3353918 |
1346648400000 | 994.359641048108 |
1346734800000 | 991.2824853303 |
1346821200000 | 990.36341673886 |
1346907600000 | 1020.95761914445 |
1346994000000 | 1017.40564894789 |
1347080400000 | 1017.405649 |
1347166800000 | 1017.405649 |
1347253200000 | 1015.37985802079 |
1347339600000 | 1013.75773334456 |
1347426000000 | 1019.54939117763 |
1347512400000 | 1022.45777584855 |
1347598800000 | 1049.11400913618 |
1347685200000 | 1049.114009 |
1347771600000 | 1049.114009 |
1347858000000 | 1052.09733834298 |
1347944400000 | 1044.63573807822 |
1348030800000 | 1043.30336429198 |
1348117200000 | 1038.22819449368 |
1348203600000 | 1040.74403382351 |
1348290000000 | 1040.744034 |
1348376400000 | 1040.744034 |
1348462800000 | 1032.4579609846 |
1348549200000 | 1028.69524945835 |
1348635600000 | 1013.62952960525 |
1348722000000 | 1021.57022939439 |
1348808400000 | 1016.38536282211 |
1348894800000 | 1016.385363 |
1348981200000 | 1016.385363 |
1349067600000 | 1027.06982101044 |
1349154000000 | 1027.39480736223 |
1349240400000 | 1035.29980196502 |
1349326800000 | 1041.4275649227 |
1349413200000 | 1050.515601748 |
1349499600000 | 1050.515602 |
1349586000000 | 1050.515602 |
1349672400000 | 1034.37696925526 |
1349758800000 | 1025.28704670168 |
1349845200000 | 1021.82766525948 |
1349931600000 | 1027.62981488232 |
1350018000000 | 1023.30770392391 |
1350104400000 | 1023.307704 |
1350190800000 | 1023.307704 |
1350277200000 | 1035.29582366322 |
1350363600000 | 1051.27652061932 |
1350450000000 | 1055.66631903838 |
1350536400000 | 1061.31722162934 |
1350622800000 | 1047.00412380059 |
1350709200000 | 1047.004124 |
1350795600000 | 1047.004124 |
1350882000000 | 1052.96212236409 |
1350968400000 | 1035.56362702634 |
1351054800000 | 1036.10439509399 |
1351141200000 | 1043.32317121454 |
1351227600000 | 1032.66236150188 |
1351314000000 | 1032.662362 |
1351400400000 | 1032.662362 |
1351486800000 | 1033.96900956943 |
1351573200000 | 1036.13211352377 |
1351659600000 | 1040.02929800767 |
1351746000000 | 1053.37661338455 |
1351832400000 | 1052.63851443574 |
1351918800000 | 1052.638514 |
1352005200000 | 1052.638514 |
1352095200000 | 1044.75884717891 |
1352181600000 | 1054.37794387782 |
1352268000000 | 1029.37869919906 |
1352354400000 | 1019.48779026074 |
1352440800000 | 1014.54120002038 |
1352527200000 | 1014.5412 |
1352613600000 | 1014.5412 |
1352700000000 | 1013.45622281564 |
1352786400000 | 1012.06163443961 |
1352872800000 | 1011.39790450679 |
1352959200000 | 1018.21838514857 |
1353045600000 | 1017.30380521476 |
1353132000000 | 1017.303805 |
1353218400000 | 1017.303805 |
1353304800000 | 1039.95348021244 |
1353391200000 | 1049.04695787069 |
1353477600000 | 1060.10313362353 |
1353564000000 | 1067.2785902305 |
1353650400000 | 1077.96309175576 |
1353736800000 | 1077.963092 |
1353823200000 | 1077.963092 |
1353909600000 | 1072.47080716053 |
1353996000000 | 1072.06219150721 |
1354082400000 | 1071.68698885501 |
1354168800000 | 1085.87306453944 |
1354255200000 | 1090.4539037565 |
1354341600000 | 1090.453904 |
1354428000000 | 1090.453904 |
1354514400000 | 1087.7316983407 |
1354600800000 | 1080.67088236454 |
1354687200000 | 1088.39645632908 |
1354773600000 | 1092.67465029245 |
1354860000000 | 1093.74955080847 |
1354946400000 | 1093.749551 |
1355032800000 | 1093.749551 |
1355119200000 | 1094.62486320596 |
1355205600000 | 1104.07653009395 |
1355292000000 | 1113.05239575329 |
1355378400000 | 1118.92310563535 |
1355464800000 | 1114.71442320325 |
1355551200000 | 1114.714423 |
1355637600000 | 1114.714423 |
1355724000000 | 1126.57160364438 |
1355810400000 | 1140.71974638622 |
1355896800000 | 1143.98978612319 |
1355983200000 | 1148.36843392509 |
1356069600000 | 1135.25445743445 |
1356156000000 | 1135.254457 |
1356242400000 | 1135.254457 |
1356328800000 | 1143.12205380474 |
1356415200000 | 1143.11800194368 |
1356501600000 | 1151.9578283233 |
1356588000000 | 1155.34058684294 |
1356674400000 | 1148.54225896746 |
1356760800000 | 1148.542259 |
1356847200000 | 1148.542259 |
1356933600000 | 1164.30064864154 |
1357020000000 | 1164.2982881486 |
1357106400000 | 1204.28533628047 |
1357192800000 | 1196.18271062359 |
1357279200000 | 1214.37809932332 |
1357365600000 | 1214.378099 |
1357452000000 | 1214.378099 |
1357538400000 | 1208.12715335686 |
1357624800000 | 1196.01631580585 |
1357711200000 | 1211.18237553952 |
1357797600000 | 1226.38679533897 |
1357884000000 | 1242.21029435161 |
1357970400000 | 1242.210294 |
1358056800000 | 1242.210294 |
1358143200000 | 1242.77249948409 |
1358229600000 | 1233.49706420055 |
1358316000000 | 1230.22240547654 |
1358402400000 | 1251.64102196131 |
1358488800000 | 1258.08123178496 |
1358575200000 | 1258.081232 |
1358661600000 | 1258.081232 |
1358748000000 | 1257.57972597808 |
1358834400000 | 1242.67698668365 |
1358920800000 | 1244.57210042488 |
1359007200000 | 1266.29056493168 |
1359093600000 | 1286.76858492586 |
1359180000000 | 1286.768585 |
1359266400000 | 1286.768585 |
1359352800000 | 1280.37777918238 |
1359439200000 | 1287.10731220406 |
1359525600000 | 1291.42001099365 |
1359612000000 | 1290.46992725381 |
1359698400000 | 1321.95128822683 |
1359784800000 | 1321.951288 |
1359871200000 | 1321.951288 |
1359957600000 | 1302.65122698546 |
1360044000000 | 1321.67024045021 |
1360130400000 | 1323.61930944195 |
1360216800000 | 1312.76556968633 |
1360303200000 | 1316.43102376401 |
1360389600000 | 1316.431024 |
1360476000000 | 1316.431024 |
1360562400000 | 1323.63729949758 |
1360648800000 | 1324.92186280198 |
1360735200000 | 1333.56106633544 |
1360821600000 | 1325.50911049129 |
1360908000000 | 1334.73568763378 |
1360994400000 | 1334.735688 |
1361080800000 | 1334.735688 |
1361167200000 | 1337.54127698585 |
1361253600000 | 1342.86105848245 |
1361340000000 | 1335.92814557577 |
1361426400000 | 1304.98585840141 |
1361512800000 | 1321.20856163659 |
1361599200000 | 1321.208562 |
1361685600000 | 1321.208562 |
1361772000000 | 1318.40508946966 |
1361858400000 | 1281.07869311245 |
1361944800000 | 1295.99533329298 |
1362031200000 | 1309.51131073712 |
1362117600000 | 1323.01075947169 |
1362204000000 | 1323.010759 |
1362290400000 | 1323.010759 |
1362376800000 | 1322.19445149043 |
1362463200000 | 1341.70407094331 |
1362549600000 | 1345.57848977171 |
1362636000000 | 1366.27317654947 |
1362722400000 | 1393.13190035624 |
1362808800000 | 1393.1319 |
1362895200000 | 1393.1319 |
1362978000000 | 1396.28381261812 |
1363064400000 | 1392.17446369211 |
1363150800000 | 1390.67914006679 |
1363237200000 | 1402.6137319944 |
1363323600000 | 1388.75273727078 |
1363410000000 | 1388.752737 |
1363496400000 | 1388.752737 |
1363582800000 | 1374.92739262419 |
1363669200000 | 1367.5602932258 |
1363755600000 | 1386.39776554022 |
1363842000000 | 1367.83680908432 |
1363928400000 | 1368.07740212683 |
1364014800000 | 1368.077402 |
1364101200000 | 1368.077402 |
1364187600000 | 1359.16578129931 |
1364274000000 | 1364.25317658608 |
1364360400000 | 1360.15687248729 |
1364446800000 | 1362.11803280291 |
1364533200000 | 1362.27568659076 |
1364619600000 | 1362.275687 |
1364706000000 | 1362.275687 |
1364792400000 | 1346.65733452901 |
1364878800000 | 1361.21207083225 |
1364965200000 | 1339.29004962938 |
1365051600000 | 1386.35311234586 |
1365138000000 | 1390.78754809569 |
1365224400000 | 1390.787548 |
1365310800000 | 1390.787548 |
1365397200000 | 1421.9353635655 |
1365483600000 | 1430.44061214841 |
1365570000000 | 1460.78002650121 |
1365656400000 | 1469.5511711101 |
1365742800000 | 1449.18194981627 |
1365829200000 | 1449.18195 |
1365915600000 | 1449.18195 |
1366002000000 | 1415.05165055303 |
1366088400000 | 1421.73493347315 |
1366174800000 | 1397.51694510107 |
1366261200000 | 1400.58686653808 |
1366347600000 | 1425.7309861179 |
1366434000000 | 1425.730986 |
1366520400000 | 1425.730986 |
1366606800000 | 1429.671889948 |
1366693200000 | 1450.67923372208 |
1366779600000 | 1456.38527106608 |
1366866000000 | 1465.88427190315 |
1366952400000 | 1437.98656838852 |
1367038800000 | 1437.986568 |
1367125200000 | 1437.986568 |
1367211600000 | 1459.21176427725 |
1367298000000 | 1455.64264971072 |
1367384400000 | 1446.16383870625 |
1367470800000 | 1460.93603761332 |
1367557200000 | 1489.93219016727 |
1367643600000 | 1489.93219 |
1367730000000 | 1489.93219 |
1367816400000 | 1494.57363059952 |
1367902800000 | 1497.66245519112 |
1367989200000 | 1505.86369828679 |
1368075600000 | 1506.94883313094 |
1368162000000 | 1543.85444903872 |
1368248400000 | 1543.854449 |
1368334800000 | 1543.854449 |
1368421200000 | 1543.00574644082 |
1368507600000 | 1558.80097455705 |
1368594000000 | 1569.50565260986 |
1368680400000 | 1561.36926776176 |
1368766800000 | 1583.19901801278 |
1368853200000 | 1583.199018 |
1368939600000 | 1583.199018 |
1369026000000 | 1578.37223177988 |
1369112400000 | 1582.09305138741 |
1369198800000 | 1591.70762494706 |
1369285200000 | 1544.13877257704 |
1369371600000 | 1538.91400071647 |
1369458000000 | 1538.914001 |
1369544400000 | 1538.914001 |
1369630800000 | 1539.27250861906 |
1369717200000 | 1568.50753416234 |
1369803600000 | 1534.66695248073 |
1369890000000 | 1544.94541483127 |
1369976400000 | 1524.42239204849 |
1370062800000 | 1524.422392 |
1370149200000 | 1524.422392 |
1370235600000 | 1507.88113337167 |
1370322000000 | 1515.88709966705 |
1370408400000 | 1480.02723838029 |
1370494800000 | 1470.90460127801 |
1370581200000 | 1473.83793785062 |
1370667600000 | 1473.837938 |
1370754000000 | 1473.837938 |
1370840400000 | 1498.31113634628 |
1370926800000 | 1451.00042083616 |
1371013200000 | 1427.01679582189 |
1371099600000 | 1415.58119180395 |
1371186000000 | 1420.20970449103 |
1371272400000 | 1420.209704 |
1371358800000 | 1420.209704 |
1371445200000 | 1434.48777654327 |
1371531600000 | 1453.78115830189 |
1371618000000 | 1432.91352956467 |
1371704400000 | 1428.68263173209 |
1371790800000 | 1415.47640432697 |
1371877200000 | 1415.476404 |
1371963600000 | 1415.476404 |
1372050000000 | 1395.89954820234 |
1372136400000 | 1411.56322862333 |
1372222800000 | 1422.38677811229 |
1372309200000 | 1448.83228044532 |
1372395600000 | 1454.09989834849 |
1372482000000 | 1454.099898 |
1372568400000 | 1454.099898 |
1372654800000 | 1469.48054585487 |
1372741200000 | 1478.16827462855 |
1372827600000 | 1461.11040490216 |
1372914000000 | 1475.96124113305 |
1373000400000 | 1489.64601566139 |
1373086800000 | 1489.646016 |
1373173200000 | 1489.646016 |
1373259600000 | 1503.48329351065 |
1373346000000 | 1512.52735073887 |
1373432400000 | 1501.01620384661 |
1373518800000 | 1504.16776759806 |
1373605200000 | 1515.50170613566 |
1373691600000 | 1515.501706 |
1373778000000 | 1515.501706 |
1373864400000 | 1525.79902272127 |
1373950800000 | 1513.76254222085 |
1374037200000 | 1524.16084577765 |
1374123600000 | 1545.29888084612 |
1374210000000 | 1546.48487229093 |
1374296400000 | 1546.484872 |
1374382800000 | 1546.484872 |
1374469200000 | 1537.80707777553 |
1374555600000 | 1541.88522075676 |
1374642000000 | 1549.96046098648 |
1374728400000 | 1541.61664681155 |
1374814800000 | 1519.97570672976 |
1374901200000 | 1519.975707 |
1374987600000 | 1519.975707 |
1375074000000 | 1515.00123738825 |
1375160400000 | 1516.39366405816 |
1375246800000 | 1520.68246508907 |
1375333200000 | 1551.48404900386 |
1375419600000 | 1549.31855530027 |
1375506000000 | 1549.318555 |
1375592400000 | 1549.318555 |
1375678800000 | 1545.43198854797 |
1375765200000 | 1525.20951431709 |
1375851600000 | 1503.29368097694 |
1375938000000 | 1502.79131952832 |
1376024400000 | 1507.07129511729 |
1376110800000 | 1507.071295 |
1376197200000 | 1507.071295 |
1376283600000 | 1511.07399099356 |
1376370000000 | 1541.49996955222 |
1376456400000 | 1537.98897424027 |
1376542800000 | 1515.66113279906 |
1376629200000 | 1513.3500263906 |
1376715600000 | 1513.350026 |
1376802000000 | 1513.350026 |
1376888400000 | 1512.84258224771 |
1376974800000 | 1499.82755353452 |
1377061200000 | 1498.2475829932 |
1377147600000 | 1521.85136259579 |
1377234000000 | 1526.9735837707 |
1377320400000 | 1526.973584 |
1377406800000 | 1526.973584 |
1377493200000 | 1523.95247345172 |
1377579600000 | 1478.93744306148 |
1377666000000 | 1484.18544691524 |
1377752400000 | 1499.27833629588 |
1377838800000 | 1486.94593883254 |
1377925200000 | 1486.945939 |
1378011600000 | 1486.945939 |
1378098000000 | 1515.82698640594 |
1378184400000 | 1525.99007484341 |
1378270800000 | 1533.37002495535 |
1378357200000 | 1542.68219219186 |
1378443600000 | 1530.46583789118 |
1378530000000 | 1530.465838 |
1378616400000 | 1530.465838 |
1378702800000 | 1554.58184849822 |
1378789200000 | 1583.35563011896 |
1378875600000 | 1581.78786160621 |
1378962000000 | 1565.99263962949 |
1379048400000 | 1570.24998196904 |
1379134800000 | 1570.249982 |
1379221200000 | 1570.249982 |
1379307600000 | 1575.95394233328 |
1379394000000 | 1587.90478029025 |
1379480400000 | 1594.7194378581 |
1379566800000 | 1612.65125850339 |
1379653200000 | 1604.37118926832 |
1379739600000 | 1604.371189 |
1379826000000 | 1604.371189 |
1379912400000 | 1583.79315830875 |
1379998800000 | 1582.47978503848 |
1380085200000 | 1580.07758861826 |
1380171600000 | 1587.16150277003 |
1380258000000 | 1571.94654010054 |
1380344400000 | 1571.94654 |
1380430800000 | 1571.94654 |
1380517200000 | 1559.61671895893 |
1380603600000 | 1572.01368856643 |
1380690000000 | 1556.57425008816 |
1380776400000 | 1547.6977590505 |
1380862800000 | 1552.19415878097 |
1380949200000 | 1552.194159 |
1381035600000 | 1552.194159 |
1381122000000 | 1540.36995289429 |
1381208400000 | 1525.38129209397 |
1381294800000 | 1526.33663490616 |
1381381200000 | 1569.55321527609 |
1381467600000 | 1584.03509864784 |
1381554000000 | 1584.035099 |
1381640400000 | 1584.035099 |
1381726800000 | 1585.75602586945 |
1381813200000 | 1589.90956786622 |
1381899600000 | 1608.90119582943 |
1381986000000 | 1605.33765103357 |
1382072400000 | 1618.50437851919 |
1382158800000 | 1618.504379 |
1382245200000 | 1618.504379 |
1382331600000 | 1626.77795198329 |
1382418000000 | 1639.26919716251 |
1382504400000 | 1617.64790770579 |
1382590800000 | 1624.94894403412 |
1382677200000 | 1625.90913524144 |
1382763600000 | 1625.909135 |
1382850000000 | 1625.909135 |
1382936400000 | 1634.31333505956 |
1383022800000 | 1647.3564001881 |
1383109200000 | 1644.35472721909 |
1383195600000 | 1635.61129093448 |
1383282000000 | 1645.58040820961 |
1383368400000 | 1645.580408 |
1383454800000 | 1645.580408 |
1383544800000 | 1647.71896671694 |
1383631200000 | 1641.08618338364 |
1383717600000 | 1652.416441053 |
1383804000000 | 1639.47669361229 |
1383890400000 | 1650.09175710287 |
1383976800000 | 1650.091757 |
1384063200000 | 1650.091757 |
1384149600000 | 1656.58222358762 |
1384236000000 | 1658.96080209571 |
1384322400000 | 1660.91201272674 |
1384408800000 | 1680.72951937675 |
1384495200000 | 1694.27883045732 |
1384581600000 | 1694.27883 |
1384668000000 | 1694.27883 |
1384754400000 | 1691.66170372538 |
1384840800000 | 1688.57218978564 |
1384927200000 | 1676.69419032223 |
1385013600000 | 1701.34016553602 |
1385100000000 | 1712.64906215002 |
1385186400000 | 1712.649062 |
1385272800000 | 1712.649062 |
1385359200000 | 1721.0925334535 |
1385445600000 | 1716.2158981394 |
1385532000000 | 1734.15632501952 |
1385618400000 | 1738.43230330089 |
1385704800000 | 1740.46586789994 |
1385791200000 | 1740.465868 |
1385877600000 | 1740.465868 |
1385964000000 | 1743.3894441812 |
1386050400000 | 1722.83923162417 |
1386136800000 | 1718.85277983353 |
1386223200000 | 1702.32716303047 |
1386309600000 | 1730.26807574334 |
1386396000000 | 1730.268076 |
1386482400000 | 1730.268076 |
1386568800000 | 1740.38067532586 |
1386655200000 | 1731.29706664303 |
1386741600000 | 1709.38395132173 |
1386828000000 | 1706.14145822831 |
1386914400000 | 1707.56149993213 |
1387000800000 | 1707.5615 |
1387087200000 | 1707.5615 |
1387173600000 | 1720.17836018554 |
1387260000000 | 1707.7375393574 |
1387346400000 | 1738.78701923354 |
1387432800000 | 1762.71794873714 |
1387519200000 | 1770.13180197065 |
1387605600000 | 1770.131802 |
1387692000000 | 1770.131802 |
1387778400000 | 1781.54631019331 |
1387864800000 | 1789.4580086297 |
1387951200000 | 1789.46131801437 |
1388037600000 | 1802.32486000601 |
1388124000000 | 1816.36894576178 |
1388210400000 | 1816.368946 |
1388296800000 | 1816.368946 |
1388383200000 | 1819.42024247677 |
1388469600000 | 1826.2058032533 |
1388556000000 | 1826.19513633754 |
1388642400000 | 1803.59466411958 |
1388728800000 | 1793.58960446531 |
1388815200000 | 1793.589604 |
1388901600000 | 1793.589604 |
1388988000000 | 1790.38122064855 |
1389074400000 | 1801.85300819898 |
1389160800000 | 1806.02521230112 |
1389247200000 | 1802.56257463293 |
1389333600000 | 1798.46777069545 |
1389420000000 | 1798.467771 |
1389506400000 | 1798.467771 |
1389592800000 | 1773.73244081969 |
1389679200000 | 1789.32803026902 |
1389765600000 | 1812.7767724572 |
1389852000000 | 1805.49152471562 |
1389938400000 | 1801.3716177696 |
1390024800000 | 1801.371618 |
1390111200000 | 1801.371618 |
1390197600000 | 1797.20310108759 |
1390284000000 | 1803.75418076514 |
1390370400000 | 1805.45396762157 |
1390456800000 | 1782.60329931915 |
1390543200000 | 1723.4347033149 |
1390629600000 | 1723.434703 |
1390716000000 | 1723.434703 |
1390802400000 | 1715.28792219129 |
1390888800000 | 1727.87376609469 |
1390975200000 | 1704.59649933649 |
1391061600000 | 1722.41055836154 |
1391148000000 | 1700.00765780504 |
1391234400000 | 1700.007658 |
1391320800000 | 1700.007658 |
1391407200000 | 1658.14071214628 |
1391493600000 | 1665.75506981115 |
1391580000000 | 1663.18046462947 |
1391666400000 | 1700.41188619803 |
1391752800000 | 1724.79847043987 |
1391839200000 | 1724.79847 |
1391925600000 | 1724.79847 |
1392012000000 | 1725.39848286088 |
1392098400000 | 1753.14262872166 |
1392184800000 | 1758.62944212163 |
1392271200000 | 1759.43544459163 |
1392357600000 | 1764.96622837995 |
1392444000000 | 1764.966228 |
1392530400000 | 1764.966228 |
1392616800000 | 1768.56224787629 |
1392703200000 | 1778.44319081278 |
1392789600000 | 1768.20375892904 |
1392876000000 | 1773.17694237738 |
1392962400000 | 1781.38654178438 |
1393048800000 | 1781.386542 |
1393135200000 | 1781.386542 |
1393221600000 | 1788.93089580147 |
1393308000000 | 1783.08985424618 |
1393394400000 | 1781.69806876415 |
1393480800000 | 1783.78393304226 |
1393567200000 | 1792.7069773451 |
1393653600000 | 1792.706977 |
1393740000000 | 1792.706977 |
1393826400000 | 1758.03925162664 |
1393912800000 | 1797.0048565634 |
1393999200000 | 1803.84582500956 |
1394085600000 | 1826.59492299977 |
1394172000000 | 1825.4821566015 |
1394258400000 | 1825.482157 |
1394344800000 | 1825.482157 |
1394427600000 | 1819.31099639209 |
1394514000000 | 1814.35340993307 |
1394600400000 | 1801.4341417538 |
1394686800000 | 1773.4902266684 |
1394773200000 | 1753.22562552712 |
1394859600000 | 1753.225626 |
1394946000000 | 1753.225626 |
1395032400000 | 1773.80885270371 |
1395118800000 | 1780.9341119451 |
1395205200000 | 1777.20009801519 |
1395291600000 | 1792.00953634027 |
1395378000000 | 1790.79549036193 |
1395464400000 | 1790.79549 |
1395550800000 | 1790.79549 |
1395637200000 | 1779.31015181979 |
1395723600000 | 1792.13256747528 |
1395810000000 | 1790.95871539053 |
1395896400000 | 1785.48104925233 |
1395982800000 | 1809.04662386698 |
1396069200000 | 1809.046624 |
1396155600000 | 1809.046624 |
1396242000000 | 1822.27937193172 |
1396328400000 | 1844.31536497374 |
1396414800000 | 1850.57319295173 |
1396501200000 | 1852.69071360597 |
1396587600000 | 1836.31576791557 |
1396674000000 | 1836.315768 |
1396760400000 | 1836.315768 |
1396846800000 | 1810.52732769268 |
1396933200000 | 1797.9482131717 |
1397019600000 | 1809.43711427932 |
1397106000000 | 1781.20371135566 |
1397192400000 | 1765.23750439473 |
1397278800000 | 1765.237504 |
1397365200000 | 1765.237504 |
1397451600000 | 1776.45017582197 |
1397538000000 | 1774.0424802211 |
1397624400000 | 1803.73060694847 |
1397710800000 | 1808.58583537151 |
1397797200000 | 1808.83307557939 |
1397883600000 | 1808.833076 |
1397970000000 | 1808.833076 |
1398056400000 | 1816.83560099259 |
1398142800000 | 1828.40294174336 |
1398229200000 | 1819.24936100733 |
1398315600000 | 1820.28167383494 |
1398402000000 | 1804.23499139501 |
1398488400000 | 1804.234991 |
1398574800000 | 1804.234991 |
1398661200000 | 1821.17991004349 |
1398747600000 | 1830.13096655675 |
1398834000000 | 1826.46522537275 |
1398920400000 | 1828.07199925029 |
1399006800000 | 1825.5874954148 |
1399093200000 | 1825.587495 |
1399179600000 | 1825.587495 |
1399266000000 | 1824.36078477302 |
1399352400000 | 1806.37078648707 |
1399438800000 | 1815.45488743622 |
1399525200000 | 1817.86676332581 |
1399611600000 | 1816.13006756314 |
1399698000000 | 1816.130068 |
1399784400000 | 1816.130068 |
1399870800000 | 1838.05829983955 |
1399957200000 | 1841.99420944035 |
1400043600000 | 1830.23373746159 |
1400130000000 | 1812.15965703844 |
1400216400000 | 1815.18004384434 |
1400302800000 | 1815.180044 |
1400389200000 | 1815.180044 |
1400475600000 | 1814.93353357897 |
1400562000000 | 1808.80893569248 |
1400648400000 | 1821.57771495178 |
1400734800000 | 1830.66180220421 |
1400821200000 | 1840.09864020598 |
1400907600000 | 1840.09864 |
1400994000000 | 1840.09864 |
1401080400000 | 1845.66855174432 |
1401166800000 | 1855.70982579807 |
1401253200000 | 1849.01347710434 |
1401339600000 | 1853.39029604375 |
1401426000000 | 1859.71956368807 |
1401512400000 | 1859.719564 |
1401598800000 | 1859.719564 |
1401685200000 | 1868.00592147648 |
1401771600000 | 1870.61165050426 |
1401858000000 | 1877.22143337802 |
1401944400000 | 1883.12374369971 |
1402030800000 | 1895.1169337804 |
1402117200000 | 1895.116934 |
1402203600000 | 1895.116934 |
1402290000000 | 1897.66676903399 |
1402376400000 | 1894.91174356368 |
1402462800000 | 1877.72337999073 |
1402549200000 | 1867.8915587294 |
1402635600000 | 1873.73025392931 |
1402722000000 | 1873.730254 |
1402808400000 | 1873.730254 |
1402894800000 | 1869.38031952993 |
1402981200000 | 1877.23536915714 |
1403067600000 | 1885.17824031087 |
1403154000000 | 1889.08147664488 |
1403240400000 | 1891.34415506595 |
1403326800000 | 1891.344155 |
1403413200000 | 1891.344155 |
1403499600000 | 1885.17369528394 |
1403586000000 | 1880.66896808354 |
1403672400000 | 1876.34898462411 |
1403758800000 | 1871.24229133029 |
1403845200000 | 1874.47813275687 |
1403931600000 | 1874.478133 |
1404018000000 | 1874.478133 |
1404104400000 | 1875.38910420816 |
1404190800000 | 1890.21381763618 |
1404277200000 | 1896.93172726689 |
1404363600000 | 1914.72784264251 |
1404450000000 | 1910.00869068451 |
1404536400000 | 1910.008691 |
1404622800000 | 1910.008691 |
1404709200000 | 1897.28473915631 |
1404795600000 | 1876.41365680454 |
1404882000000 | 1884.18545757067 |
1404968400000 | 1864.63930580278 |
1405054800000 | 1867.58404309012 |
1405141200000 | 1867.584043 |
1405227600000 | 1867.584043 |
1405314000000 | 1885.17946109788 |
1405400400000 | 1881.51221196269 |
1405486800000 | 1892.95477658464 |
1405573200000 | 1871.75659833954 |
1405659600000 | 1880.32694386022 |
1405746000000 | 1880.326944 |
1405832400000 | 1880.326944 |
1405918800000 | 1872.67044023823 |
1406005200000 | 1887.40108616965 |
1406091600000 | 1891.58984901735 |
1406178000000 | 1900.04520031356 |
1406264400000 | 1890.3812579003 |
1406350800000 | 1890.381258 |
1406437200000 | 1890.381258 |
1406523600000 | 1889.1575149013 |
1406610000000 | 1890.50477585569 |
1406696400000 | 1900.48224674618 |
1406782800000 | 1869.45334574145 |
1406869200000 | 1851.9002517155 |
1406955600000 | 1851.900252 |
1407042000000 | 1851.900252 |
1407128400000 | 1856.58059838906 |
1407214800000 | 1851.43439386728 |
1407301200000 | 1835.97031164301 |
1407387600000 | 1820.39182673965 |
1407474000000 | 1824.36923746783 |
1407560400000 | 1824.369237 |
1407646800000 | 1824.369237 |
1407733200000 | 1840.58494111622 |
1407819600000 | 1838.8400164406 |
1407906000000 | 1855.00764783695 |
1407992400000 | 1862.76454886342 |
1408078800000 | 1858.08775804627 |
1408165200000 | 1858.087758 |
1408251600000 | 1858.087758 |
1408338000000 | 1878.54258617915 |
1408424400000 | 1892.88076104787 |
1408510800000 | 1903.90414202523 |
1408597200000 | 1919.60489094271 |
1408683600000 | 1920.2658193197 |
1408770000000 | 1920.265819 |
1408856400000 | 1920.265819 |
1408942800000 | 1928.02537742004 |
1409029200000 | 1933.74799006445 |
1409115600000 | 1934.9006401821 |
1409202000000 | 1924.39521180481 |
1409288400000 | 1931.16512311813 |
1409374800000 | 1931.165123 |
1409461200000 | 1931.165123 |
1409547600000 | 1937.47942804053 |
1409634000000 | 1952.54898392217 |
1409720400000 | 1953.29729799054 |
1409806800000 | 1955.6347211687 |
1409893200000 | 1953.83597399265 |
1409979600000 | 1953.835974 |
1410066000000 | 1953.835974 |
1410152400000 | 1956.99784672784 |
1410238800000 | 1960.50354517265 |
1410325200000 | 1973.08381988245 |
1410411600000 | 1976.8255995891 |
1410498000000 | 1979.15920510892 |
1410584400000 | 1979.159205 |
1410670800000 | 1979.159205 |
1410757200000 | 1975.83630789413 |
1410843600000 | 1980.79710906886 |
1410930000000 | 1993.27444360159 |
1411016400000 | 2024.39299937159 |
1411102800000 | 2025.08209598656 |
1411189200000 | 2025.082096 |
1411275600000 | 2025.082096 |
1411362000000 | 2008.53278656532 |
1411448400000 | 1992.79806019349 |
1411534800000 | 2000.20186636933 |
1411621200000 | 1969.25660245247 |
1411707600000 | 1987.81713772913 |
1411794000000 | 1987.817138 |
1411880400000 | 1987.817138 |
1411966800000 | 1982.59955542029 |
1412053200000 | 1988.36655534717 |
1412139600000 | 1962.83434662888 |
1412226000000 | 1934.30420330299 |
1412312400000 | 1968.92024956429 |
1412398800000 | 1968.92025 |
1412485200000 | 1968.92025 |
1412571600000 | 1960.90930510675 |
1412658000000 | 1921.1119609164 |
1412744400000 | 1937.55792854975 |
1412830800000 | 1907.62452157818 |
1412917200000 | 1878.57836258509 |
1413003600000 | 1878.578363 |
1413090000000 | 1878.578363 |
1413176400000 | 1851.86635455911 |
1413262800000 | 1849.22780999769 |
1413349200000 | 1812.37186088744 |
1413435600000 | 1808.97440466597 |
1413522000000 | 1847.05971493941 |
1413608400000 | 1847.059715 |
1413694800000 | 1847.059715 |
1413781200000 | 1861.66024334126 |
1413867600000 | 1888.85783653366 |
1413954000000 | 1890.75282109926 |
1414040400000 | 1924.43564356764 |
1414126800000 | 1934.51213808587 |
1414213200000 | 1934.512138 |
1414299600000 | 1934.512138 |
1414386000000 | 1924.86411536734 |
1414472400000 | 1953.81287451722 |
1414558800000 | 1957.62775310093 |
1414645200000 | 1977.7317777382 |
1414731600000 | 2057.62123865984 |
1414818000000 | 2057.621239 |
1414904400000 | 2057.621239 |
1414994400000 | 2088.70916324151 |
1415080800000 | 2067.16823187749 |
1415167200000 | 2101.8918627986 |
1415253600000 | 2107.75335644508 |
1415340000000 | 2109.30088644957 |
1415426400000 | 2109.300886 |
1415512800000 | 2109.300886 |
1415599200000 | 2114.71869883797 |
1415685600000 | 2138.02232893523 |
1415772000000 | 2121.61989373689 |
1415858400000 | 2135.54371978219 |
1415944800000 | 2149.76951933095 |
1416031200000 | 2149.769519 |
1416117600000 | 2149.769519 |
1416204000000 | 2151.31792996501 |
1416290400000 | 2169.18156607487 |
1416376800000 | 2185.04426797689 |
1416463200000 | 2193.19250891015 |
1416549600000 | 2196.44005438533 |
1416636000000 | 2196.440054 |
1416722400000 | 2196.440054 |
1416808800000 | 2221.26362864255 |
1416895200000 | 2213.44201526282 |
1416981600000 | 2217.25935895184 |
1417068000000 | 2223.29300720843 |
1417154400000 | 2237.68979210162 |
1417240800000 | 2237.689792 |
1417327200000 | 2237.689792 |
1417413600000 | 2213.03505102708 |
1417500000000 | 2235.86987942724 |
1417586400000 | 2252.44233309198 |
1417672800000 | 2248.74120313757 |
1417759200000 | 2286.93086683838 |
1417845600000 | 2286.930867 |
1417932000000 | 2286.930867 |
1418018400000 | 2261.75511698068 |
1418104800000 | 2218.36958859535 |
1418191200000 | 2186.56805571382 |
1418277600000 | 2202.62537610045 |
1418364000000 | 2150.67005263453 |
1418450400000 | 2150.670053 |
1418536800000 | 2150.670053 |
1418623200000 | 2123.0104957939 |
1418709600000 | 2103.91111228537 |
1418796000000 | 2128.14408072954 |
1418882400000 | 2202.31897146144 |
1418968800000 | 2219.94178587065 |
1419055200000 | 2219.941786 |
1419141600000 | 2219.941786 |
1419228000000 | 2243.88167680987 |
1419314400000 | 2263.52280493645 |
1419400800000 | 2260.67278654114 |
1419487200000 | 2260.6694775544 |
1419573600000 | 2264.00426397456 |
1419660000000 | 2264.004264 |
1419746400000 | 2264.004264 |
1419832800000 | 2269.64687240442 |
1419919200000 | 2233.0948272136 |
1420005600000 | 2225.97874162439 |
1420092000000 | 2225.98655568726 |
1420178400000 | 2224.05865284314 |
1420264800000 | 2224.058653 |
1420351200000 | 2224.058653 |
1420437600000 | 2167.40699404157 |
1420524000000 | 2130.59830367231 |
1420610400000 | 2154.61811329219 |
1420696800000 | 2202.59173368232 |
1420783200000 | 2172.07077724124 |
1420869600000 | 2172.070777 |
1420956000000 | 2172.070777 |
1421042400000 | 2158.46366855549 |
1421128800000 | 2160.16849502399 |
1421215200000 | 2113.21350288807 |
1421301600000 | 2105.30188980747 |
1421388000000 | 2136.15872431713 |
1421474400000 | 2136.158724 |
1421560800000 | 2136.158724 |
1421647200000 | 2143.81254149459 |
1421733600000 | 2162.12145460113 |
1421820000000 | 2162.69478251067 |
1421906400000 | 2187.86272243743 |
1421992800000 | 2178.71165640246 |
1422079200000 | 2178.711656 |
1422165600000 | 2178.711656 |
1422252000000 | 2195.32256546514 |
1422338400000 | 2161.34511254074 |
1422424800000 | 2147.96555578217 |
1422511200000 | 2166.33563957006 |
1422597600000 | 2130.11380608633 |
1422684000000 | 2130.113806 |
1422770400000 | 2130.113806 |
1422856800000 | 2148.71908279312 |
1422943200000 | 2183.95426098342 |
1423029600000 | 2185.016790855 |
1423116000000 | 2200.71797129232 |
1423202400000 | 2224.16137125964 |
1423288800000 | 2224.161371 |
1423375200000 | 2224.161371 |
1423461600000 | 2204.28423674702 |
1423548000000 | 2238.943422166 |
1423634400000 | 2257.60669249532 |
1423720800000 | 2254.92349476189 |
1423807200000 | 2262.34616185647 |
1423893600000 | 2262.346162 |
1423980000000 | 2262.346162 |
1424066400000 | 2258.41018631547 |
1424152800000 | 2271.26562134683 |
1424239200000 | 2278.47453232548 |
1424325600000 | 2278.70137093528 |
1424412000000 | 2283.72970025386 |
1424498400000 | 2283.7297 |
1424584800000 | 2283.7297 |
1424671200000 | 2289.49860584748 |
1424757600000 | 2303.20521038183 |
1424844000000 | 2296.53807257933 |
1424930400000 | 2303.75389248702 |
1425016800000 | 2306.27640862299 |
1425103200000 | 2306.276409 |
1425189600000 | 2306.276409 |
1425276000000 | 2327.38128664546 |
1425362400000 | 2304.45190201741 |
1425448800000 | 2296.51956493812 |
1425535200000 | 2309.90423897298 |
1425621600000 | 2299.48212122128 |
1425708000000 | 2299.482121 |
1425794400000 | 2299.482121 |
1425877200000 | 2303.00583451107 |
1425963600000 | 2261.62227518205 |
1426050000000 | 2263.95825436712 |
1426136400000 | 2286.36669972447 |
1426222800000 | 2270.67065873864 |
1426309200000 | 2270.670659 |
1426395600000 | 2270.670659 |
1426482000000 | 2304.2885110664 |
1426568400000 | 2296.47538897866 |
1426654800000 | 2308.07890979226 |
1426741200000 | 2304.1489822638 |
1426827600000 | 2322.25064119662 |
1426914000000 | 2322.250641 |
1427000400000 | 2322.250641 |
1427086800000 | 2316.07269020269 |
1427173200000 | 2313.29429671304 |
1427259600000 | 2275.40811176975 |
1427346000000 | 2254.81091274571 |
1427432400000 | 2260.2604639583 |
1427518800000 | 2260.260464 |
1427605200000 | 2260.260464 |
1427691600000 | 2295.7463752526 |
1427778000000 | 2275.61694826675 |
1427864400000 | 2266.92730224275 |
1427950800000 | 2282.18745232954 |
1428037200000 | 2282.29356584787 |
1428123600000 | 2282.293566 |
1428210000000 | 2282.293566 |
1428296400000 | 2286.46032267214 |
1428382800000 | 2308.9449443071 |
1428469200000 | 2303.02859026596 |
1428555600000 | 2317.96118370829 |
1428642000000 | 2328.58271722078 |
1428728400000 | 2328.582717 |
1428814800000 | 2328.582717 |
1428901200000 | 2320.96826537264 |
1428987600000 | 2302.66684452098 |
1429074000000 | 2311.18968834702 |
1429160400000 | 2313.56851437777 |
1429246800000 | 2282.39782445206 |
1429333200000 | 2282.397824 |
1429419600000 | 2282.397824 |
1429506000000 | 2303.44430493759 |
1429592400000 | 2308.85857401066 |
1429678800000 | 2324.68932949742 |
1429765200000 | 2326.88840474912 |
1429851600000 | 2321.65064881584 |
1429938000000 | 2321.650649 |
1430024400000 | 2321.650649 |
1430110800000 | 2329.03136426367 |
1430197200000 | 2323.12161501953 |
1430283600000 | 2314.28735031643 |
1430370000000 | 2308.94834910331 |
1430456400000 | 2334.36234813496 |
1430542800000 | 2334.362348 |
1430629200000 | 2334.362348 |
1430715600000 | 2341.21037146371 |
1430802000000 | 2311.44733153152 |
1430888400000 | 2296.50382271221 |
1430974800000 | 2298.65969831862 |
1431061200000 | 2337.10451708186 |
1431147600000 | 2337.104517 |
1431234000000 | 2337.104517 |
1431320400000 | 2331.43082223004 |
1431406800000 | 2324.49038241131 |
1431493200000 | 2318.23410608813 |
1431579600000 | 2344.48771041639 |
1431666000000 | 2348.55861502548 |
1431752400000 | 2348.558615 |
1431838800000 | 2348.558615 |
1431925200000 | 2360.55248223755 |
1432011600000 | 2374.19122220408 |
1432098000000 | 2383.5435271368 |
1432184400000 | 2391.05707551221 |
1432270800000 | 2389.21061465305 |
1432357200000 | 2389.210615 |
1432443600000 | 2389.210615 |
1432530000000 | 2388.25963109665 |
1432616400000 | 2391.43827350295 |
1432702800000 | 2425.71532428785 |
1432789200000 | 2431.49810470994 |
1432875600000 | 2411.50378637909 |
1432962000000 | 2411.503786 |
1433048400000 | 2411.503786 |
1433134800000 | 2417.24755288653 |
1433221200000 | 2414.7430433191 |
1433307600000 | 2428.84718961299 |
1433394000000 | 2415.54069050838 |
1433480400000 | 2417.68542702146 |
1433566800000 | 2417.685427 |
1433653200000 | 2417.685427 |
1433739600000 | 2399.53738604528 |
1433826000000 | 2383.60095950984 |
1433912400000 | 2385.63747448313 |
1433998800000 | 2410.29012428857 |
1434085200000 | 2388.08185234518 |
1434171600000 | 2388.081852 |
1434258000000 | 2388.081852 |
1434344400000 | 2372.46558878247 |
1434430800000 | 2382.6025853769 |
1434517200000 | 2397.78445757087 |
1434603600000 | 2399.86746411515 |
1434690000000 | 2383.80128002439 |
1434776400000 | 2383.80128 |
1434862800000 | 2383.80128 |
1434949200000 | 2424.95684100836 |
1435035600000 | 2435.13580317054 |
1435122000000 | 2429.17307850338 |
1435208400000 | 2412.26216943306 |
1435294800000 | 2411.4999921249 |
1435381200000 | 2411.499992 |
1435467600000 | 2411.499992 |
1435554000000 | 2333.53481232781 |
1435640400000 | 2324.5869159434 |
1435726800000 | 2357.9815808307 |
1435813200000 | 2355.87236808091 |
1435899600000 | 2342.82218423409 |
1435986000000 | 2342.822184 |
1436072400000 | 2342.822184 |
1436158800000 | 2323.55444243567 |
1436245200000 | 2307.95948901139 |
1436331600000 | 2267.99143934985 |
1436418000000 | 2288.1270176955 |
1436504400000 | 2355.03650775998 |
1436590800000 | 2355.036508 |
1436677200000 | 2355.036508 |
1436763600000 | 2389.97524998279 |
1436850000000 | 2399.40022370984 |
1436936400000 | 2408.05631990928 |
1437022800000 | 2430.684086343 |
1437109200000 | 2429.59437777033 |
1437195600000 | 2429.594378 |
1437282000000 | 2429.594378 |
1437368400000 | 2440.17454449036 |
1437454800000 | 2422.6700150284 |
1437541200000 | 2411.65724714756 |
1437627600000 | 2402.48227998671 |
1437714000000 | 2373.74682800244 |
1437800400000 | 2373.746828 |
1437886800000 | 2373.746828 |
1437973200000 | 2348.07607943771 |
1438059600000 | 2376.68442416577 |
1438146000000 | 2400.22283553275 |
1438232400000 | 2405.46495959982 |
1438318800000 | 2404.6215243303 |
1438405200000 | 2404.621524 |
1438491600000 | 2404.621524 |
1438578000000 | 2403.14627941416 |
1438664400000 | 2397.70746544801 |
1438750800000 | 2421.98901992942 |
1438837200000 | 2400.28255703158 |
1438923600000 | 2384.32130015832 |
1439010000000 | 2384.3213 |
1439096400000 | 2384.3213 |
1439182800000 | 2417.14934871578 |
1439269200000 | 2397.73780186088 |
1439355600000 | 2368.55098219914 |
1439442000000 | 2381.83951475487 |
1439528400000 | 2383.98626360825 |
1439614800000 | 2383.986264 |
1439701200000 | 2383.986264 |
1439787600000 | 2392.4581130144 |
1439874000000 | 2387.5800946212 |
1439960400000 | 2364.06302831745 |
1440046800000 | 2312.83185874827 |
1440133200000 | 2225.35755924574 |
1440219600000 | 2225.357559 |
1440306000000 | 2225.357559 |
1440392400000 | 2078.34249361492 |
1440478800000 | 2098.51619939209 |
1440565200000 | 2128.63393096504 |
1440651600000 | 2200.76970946075 |
1440738000000 | 2209.01609097881 |
1440824400000 | 2209.016091 |
1440910800000 | 2209.016091 |
1440997200000 | 2195.5919165071 |
1441083600000 | 2114.32129035348 |
1441170000000 | 2145.32629100064 |
1441256400000 | 2156.64215966141 |
1441342800000 | 2101.10625897663 |
1441429200000 | 2101.106259 |
1441515600000 | 2101.106259 |
1441602000000 | 2107.65919898025 |
1441688400000 | 2161.15871157927 |
1441774800000 | 2174.41023401829 |
1441861200000 | 2172.93312167258 |
1441947600000 | 2173.08004078796 |
1442034000000 | 2173.080041 |
1442120400000 | 2173.080041 |
1442206800000 | 2155.6283627772 |
1442293200000 | 2176.97365456835 |
1442379600000 | 2209.85643328868 |
1442466000000 | 2213.92725905967 |
1442552400000 | 2169.19775311624 |
1442638800000 | 2169.197753 |
1442725200000 | 2169.197753 |
1442811600000 | 2179.88885974138 |
1442898000000 | 2130.19151334622 |
1442984400000 | 2133.52016316521 |
1443070800000 | 2104.60492167022 |
1443157200000 | 2142.52146213248 |
1443243600000 | 2142.521462 |
1443330000000 | 2142.521462 |
1443416400000 | 2082.42668155649 |
1443502800000 | 2078.1180646273 |
1443589200000 | 2113.39438821941 |
1443675600000 | 2114.54645583689 |
1443762000000 | 2130.17157898441 |
1443848400000 | 2130.171579 |
1443934800000 | 2130.171579 |
1444021200000 | 2191.78388900926 |
1444107600000 | 2191.75768820726 |
1444194000000 | 2200.38441917211 |
1444280400000 | 2214.48093073112 |
1444366800000 | 2235.72340348066 |
1444453200000 | 2235.723403 |
1444539600000 | 2235.723403 |
1444626000000 | 2230.15230510658 |
1444712400000 | 2215.65452188569 |
1444798800000 | 2193.25331666485 |
1444885200000 | 2207.75089888169 |
1444971600000 | 2230.00676923372 |
1445058000000 | 2230.006769 |
1445144400000 | 2230.006769 |
1445230800000 | 2235.01163684284 |
1445317200000 | 2241.29227242212 |
1445403600000 | 2232.4954455936 |
1445490000000 | 2266.46719563473 |
1445576400000 | 2308.77463318384 |
1445662800000 | 2308.774633 |
1445749200000 | 2308.774633 |
1445835600000 | 2301.61095378262 |
1445922000000 | 2279.52918507217 |
1446008400000 | 2308.47560514352 |
1446094800000 | 2311.69754878799 |
1446181200000 | 2298.36507734121 |
1446267600000 | 2298.365077 |
1446354000000 | 2298.365077 |
1446444000000 | 2314.31252130521 |
1446530400000 | 2325.82456364109 |
1446616800000 | 2326.48362847743 |
1446703200000 | 2323.36686092408 |
1446789600000 | 2349.02905581255 |
1446876000000 | 2349.029056 |
1446962400000 | 2349.029056 |
1447048800000 | 2328.87849360135 |
1447135200000 | 2325.94339730986 |
1447221600000 | 2323.60173556201 |
1447308000000 | 2298.66249932667 |
1447394400000 | 2268.87713061296 |
1447480800000 | 2268.877131 |
1447567200000 | 2268.877131 |
1447653600000 | 2294.97136962675 |
1447740000000 | 2312.83288055149 |
1447826400000 | 2336.88282910279 |
1447912800000 | 2336.11304146535 |
1447999200000 | 2342.71131042713 |
1448085600000 | 2342.71131 |
1448172000000 | 2342.71131 |
1448258400000 | 2338.11415016895 |
1448344800000 | 2323.01291694015 |
1448431200000 | 2337.73538901526 |
1448517600000 | 2338.93393934345 |
1448604000000 | 2340.9577541787 |
1448690400000 | 2340.957754 |
1448776800000 | 2340.957754 |
1448863200000 | 2344.98082787639 |
1448949600000 | 2356.83051249298 |
1449036000000 | 2350.04293678195 |
1449122400000 | 2316.88631880499 |
1449208800000 | 2349.04022032516 |
1449295200000 | 2349.04022 |
1449381600000 | 2349.04022 |
1449468000000 | 2343.55629822999 |
1449554400000 | 2315.01051766473 |
1449640800000 | 2284.90428382189 |
1449727200000 | 2273.89143588045 |
1449813600000 | 2224.63098130432 |
1449900000000 | 2224.630981 |
1449986400000 | 2224.630981 |
1450072800000 | 2215.61461103919 |
1450159200000 | 2256.06056455276 |
1450245600000 | 2288.65046478941 |
1450332000000 | 2284.96388141482 |
1450418400000 | 2229.32896491915 |
1450504800000 | 2229.328965 |
1450591200000 | 2229.328965 |
1450677600000 | 2232.02459989726 |
1450764000000 | 2244.29400413423 |
1450850400000 | 2272.13100813847 |
1450936800000 | 2263.0266859742 |
1451023200000 | 2263.02260252687 |
1451109600000 | 2263.022603 |
1451196000000 | 2263.022603 |
1451282400000 | 2260.39557724593 |
1451368800000 | 2286.87722718008 |
1451455200000 | 2276.17520585528 |
1451541600000 | 2248.26388935216 |
1451628000000 | 2248.26621415508 |
1451714400000 | 2248.266214 |
1451800800000 | 2248.266214 |
1451887200000 | 2184.61833248 |
1451973600000 | 2181.02923941558 |
1452060000000 | 2144.61358341957 |
1452146400000 | 2091.35871263807 |
1452232800000 | 2067.78496356113 |
1452319200000 | 2067.784964 |
1452405600000 | 2067.784964 |
1452492000000 | 2059.7573634208 |
1452578400000 | 2086.3681530127 |
1452664800000 | 2061.45119221614 |
1452751200000 | 2066.02155354476 |
1452837600000 | 2004.32218296924 |
1452924000000 | 2004.322183 |
1453010400000 | 2004.322183 |
1453096800000 | 2006.71710280741 |
1453183200000 | 2026.70316005626 |
1453269600000 | 1966.49154535708 |
1453356000000 | 1999.56703197184 |
1453442400000 | 2067.90281958177 |
1453528800000 | 2067.90282 |
1453615200000 | 2067.90282 |
1453701600000 | 2047.76736762429 |
1453788000000 | 2067.18210556786 |
1453874400000 | 2059.55409874733 |
1453960800000 | 2058.61740303895 |
1454047200000 | 2143.08590503745 |
1454133600000 | 2143.085905 |
1454220000000 | 2143.085905 |
1454306400000 | 2145.86558824859 |
1454392800000 | 2094.13453989616 |
1454479200000 | 2056.6181998658 |
1454565600000 | 2052.35777649206 |
1454652000000 | 2017.8394732787 |
1454738400000 | 2017.839473 |
1454824800000 | 2017.839473 |
1454911200000 | 1956.41682771874 |
1454997600000 | 1939.06115252216 |
1455084000000 | 1937.86529233897 |
1455170400000 | 1866.82361629126 |
1455256800000 | 1911.12662546583 |
1455343200000 | 1911.126625 |
1455429600000 | 1911.126625 |
1455516000000 | 1955.19525780734 |
1455602400000 | 1965.00814577027 |
1455688800000 | 2007.48584430944 |
1455775200000 | 1992.63440888981 |
1455861600000 | 1972.83502815544 |
1455948000000 | 1972.835028 |
1456034400000 | 1972.835028 |
1456120800000 | 2002.71354872416 |
1456207200000 | 1964.27930050567 |
1456293600000 | 1939.14683244887 |
1456380000000 | 1991.56061176169 |
1456466400000 | 2011.56057074287 |
1456552800000 | 2011.560571 |
1456639200000 | 2011.560571 |
1456725600000 | 1983.33488448532 |
1456812000000 | 2037.29679849108 |
1456898400000 | 2053.49777498098 |
1456984800000 | 2059.82978476951 |
1457071200000 | 2075.85338788246 |
1457157600000 | 2075.853388 |
1457244000000 | 2075.853388 |
1457330400000 | 2068.878611691 |
1457416800000 | 2035.33117028349 |
1457503200000 | 2052.04579145365 |
1457589600000 | 2058.26095967335 |
1457676000000 | 2099.78454805733 |
1457762400000 | 2099.784548 |
1457848800000 | 2099.784548 |
1457931600000 | 2102.2180634442 |
1458018000000 | 2080.37648325012 |
1458104400000 | 2101.73708506425 |
1458190800000 | 2083.15776884269 |
1458277200000 | 2091.48860623142 |
1458363600000 | 2091.488606 |
1458450000000 | 2091.488606 |
1458536400000 | 2093.38779136508 |
1458622800000 | 2095.09586413463 |
1458709200000 | 2098.08282265534 |
1458795600000 | 2086.44780834358 |
1458882000000 | 2086.46590840364 |
1458968400000 | 2086.465908 |
1459054800000 | 2086.465908 |
1459141200000 | 2101.62600038062 |
1459227600000 | 2118.34599742115 |
1459314000000 | 2126.73838645692 |
1459400400000 | 2120.96267863334 |
1459486800000 | 2116.91418448066 |
1459573200000 | 2116.914184 |
1459659600000 | 2116.914184 |
1459746000000 | 2096.67369872053 |
1459832400000 | 2054.5128292922 |
1459918800000 | 2063.87257527154 |
1460005200000 | 2004.06175043271 |
1460091600000 | 2024.55245197835 |
1460178000000 | 2024.552452 |
1460264400000 | 2024.552452 |
1460350800000 | 2014.7774653076 |
1460437200000 | 2042.11906878647 |
1460523600000 | 2079.81946279921 |
1460610000000 | 2080.94685054024 |
1460696400000 | 2072.62906328426 |
1460782800000 | 2072.629063 |
1460869200000 | 2072.629063 |
1460955600000 | 2084.65323598804 |
1461042000000 | 2113.11959766647 |
1461128400000 | 2111.88012615636 |
1461214800000 | 2105.24151731327 |
1461301200000 | 2136.40650180294 |
1461387600000 | 2136.406502 |
1461474000000 | 2136.406502 |
1461560400000 | 2123.10437663353 |
1461646800000 | 2131.30787534517 |
1461733200000 | 2132.31770306403 |
1461819600000 | 2068.85541104078 |
1461906000000 | 2030.6909851656 |
1461992400000 | 2030.690985 |
1462078800000 | 2030.690985 |
1462165200000 | 2035.13017300023 |
1462251600000 | 2011.3935849939 |
1462338000000 | 2008.99159333153 |
1462424400000 | 2016.14577884006 |
1462510800000 | 2005.74714887932 |
1462597200000 | 2005.747149 |
1462683600000 | 2005.747149 |
1462770000000 | 2041.36518508378 |
1462856400000 | 2077.08992352409 |
1462942800000 | 2056.04966993834 |
1463029200000 | 2054.31767821729 |
1463115600000 | 2046.28348031145 |
1463202000000 | 2046.28348 |
1463288400000 | 2046.28348 |
1463374800000 | 2056.99477024314 |
1463461200000 | 2046.10630287342 |
1463547600000 | 2057.92133899733 |
1463634000000 | 2047.9317526167 |
1463720400000 | 2074.62109682277 |
1463806800000 | 2074.621097 |
1463893200000 | 2074.621097 |
1463979600000 | 2049.86411706407 |
1464066000000 | 2086.34029334535 |
1464152400000 | 2111.61366771861 |
1464238800000 | 2105.52861218643 |
1464325200000 | 2115.14646149665 |
1464411600000 | 2115.146461 |
1464498000000 | 2115.146461 |
1464584400000 | 2139.19122412006 |
1464670800000 | 2131.4014073255 |
1464757200000 | 2102.76217149466 |
1464843600000 | 2088.07115746722 |
1464930000000 | 2055.11311156729 |
1465016400000 | 2055.113112 |
1465102800000 | 2055.113112 |
1465189200000 | 2075.44253245201 |
1465275600000 | 2082.62117788042 |
1465362000000 | 2076.55281995296 |
1465448400000 | 2062.27864645529 |
1465534800000 | 2043.73742294274 |
1465621200000 | 2043.737423 |
1465707600000 | 2043.737423 |
1465794000000 | 2010.63553014807 |
1465880400000 | 1985.07107550282 |
1465966800000 | 1986.91534508804 |
1466053200000 | 1946.13658194749 |
1466139600000 | 1959.49615848312 |
1466226000000 | 1959.496158 |
1466312400000 | 1959.496158 |
1466398800000 | 1993.46836378161 |
1466485200000 | 2000.98309913939 |
1466571600000 | 2004.53462817348 |
1466658000000 | 2053.93055273199 |
1466744400000 | 1886.95686843331 |
1466830800000 | 1886.956868 |
1466917200000 | 1886.956868 |
1467003600000 | 1828.55270380847 |
1467090000000 | 1884.39151943965 |
1467176400000 | 1922.35609241912 |
1467262800000 | 1946.25931433408 |
1467349200000 | 1956.458673795 |
1467435600000 | 1956.458674 |
1467522000000 | 1956.458674 |
1467608400000 | 1952.96811915457 |
1467694800000 | 1914.09495368206 |
1467781200000 | 1896.11959642233 |
1467867600000 | 1900.66856001022 |
1467954000000 | 1921.08049385505 |
1468040400000 | 1921.080494 |
1468126800000 | 1921.080494 |
1468213200000 | 1976.51013957365 |
1468299600000 | 2031.19484839709 |
1468386000000 | 2028.56882871229 |
1468472400000 | 2063.72991637967 |
1468558800000 | 2068.2077309733 |
1468645200000 | 2068.207731 |
1468731600000 | 2068.207731 |
1468818000000 | 2073.25192451882 |
1468904400000 | 2076.15706477942 |
1468990800000 | 2095.6829518945 |
1469077200000 | 2082.17001373961 |
1469163600000 | 2085.33232446984 |
1469250000000 | 2085.332324 |
1469336400000 | 2085.332324 |
1469422800000 | 2078.67196177618 |
1469509200000 | 2053.55742934315 |
1469595600000 | 2074.21777786266 |
1469682000000 | 2061.18253682069 |
1469768400000 | 2028.3437886561 |
1469854800000 | 2028.343789 |
1469941200000 | 2028.343789 |
1470027600000 | 2024.22436858593 |
1470114000000 | 1982.83406275191 |
1470200400000 | 1987.900572051 |
1470286800000 | 1988.19269599764 |
1470373200000 | 2015.25140200081 |
1470459600000 | 2015.251402 |
1470546000000 | 2015.251402 |
1470632400000 | 2029.78972084882 |
1470718800000 | 2026.57647371469 |
1470805200000 | 2013.4131111807 |
1470891600000 | 2025.93766695421 |
1470978000000 | 2015.48546718566 |
1471064400000 | 2015.485467 |
1471150800000 | 2015.485467 |
1471237200000 | 2023.16870723863 |
1471323600000 | 2003.47037799485 |
1471410000000 | 1997.98410271053 |
1471496400000 | 2004.05938769169 |
1471582800000 | 1998.20060008665 |
1471669200000 | 1998.2006 |
1471755600000 | 1998.2006 |
1471842000000 | 1999.36328042975 |
1471928400000 | 2005.61599701126 |
1472014800000 | 2004.34896807719 |
1472101200000 | 2000.50296035985 |
1472187600000 | 2000.26223616343 |
1472274000000 | 2000.262236 |
1472360400000 | 2000.262236 |
1472446800000 | 2031.57620305491 |
1472533200000 | 2043.17077949222 |
1472619600000 | 2050.07074070794 |
1472706000000 | 2048.74922869321 |
1472792400000 | 2082.82260745855 |
1472878800000 | 2082.822607 |
1472965200000 | 2082.822607 |
1473051600000 | 2069.87161107691 |
1473138000000 | 2054.58378446469 |
1473224400000 | 2046.35787991048 |
1473310800000 | 2040.49356326631 |
1473397200000 | 2016.09027371445 |
1473483600000 | 2016.090274 |
1473570000000 | 2016.090274 |
1473656400000 | 2010.69218675501 |
1473742800000 | 1991.72268861701 |
1473829200000 | 1999.03420202792 |
1473915600000 | 2013.42121377323 |
1474002000000 | 1998.66865336156 |
1474088400000 | 1998.668653 |
1474174800000 | 1998.668653 |
1474261200000 | 1997.16737678816 |
1474347600000 | 1996.10818867858 |
1474434000000 | 1993.15549306434 |
1474520400000 | 2020.6709200581 |
1474606800000 | 2010.64961846553 |
1474693200000 | 2010.649618 |
1474779600000 | 2010.649618 |
1474866000000 | 1982.51498123732 |
1474952400000 | 1987.01458318144 |
1475038800000 | 2004.23797027065 |
1475125200000 | 2015.14547693748 |
1475211600000 | 2016.90011875569 |
1475298000000 | 2016.900119 |
1475384400000 | 2016.900119 |
1475470800000 | 2019.17591867272 |
1475557200000 | 2037.9757942455 |
1475643600000 | 2055.14532150818 |
1475730000000 | 2062.95006338231 |
1475816400000 | 2037.96570076823 |
1475902800000 | 2037.965701 |
1475989200000 | 2037.965701 |
1476075600000 | 2056.13407304573 |
1476162000000 | 2032.19823662971 |
1476248400000 | 2038.39785684056 |
1476334800000 | 2016.86613446193 |
1476421200000 | 2042.90186891996 |
1476507600000 | 2042.901869 |
1476594000000 | 2042.901869 |
1476680400000 | 2028.32118354599 |
1476766800000 | 2042.60062894048 |
1476853200000 | 2035.51740518164 |
1476939600000 | 2044.15215282133 |
1477026000000 | 2038.04476335789 |
1477112400000 | 2038.044763 |
1477198800000 | 2038.044763 |
1477285200000 | 2055.85838073924 |
1477371600000 | 2054.45840223622 |
1477458000000 | 2047.58983191561 |
1477544400000 | 2054.29773197324 |
1477630800000 | 2054.74781961633 |
1477717200000 | 2054.74782 |
1477803600000 | 2054.74782 |
1477890000000 | 2048.84904337622 |
1477976400000 | 2026.77340823408 |
1478062800000 | 1987.25204369444 |
1478149200000 | 1978.3920597821 |
1478235600000 | 1968.30472979575 |
1478322000000 | 1968.30473 |
1478408400000 | 1968.30473 |
1478498400000 | 2033.52603847575 |
1478584800000 | 2047.03689603836 |
1478671200000 | 2052.13644504718 |
1478757600000 | 2086.54870790821 |
1478844000000 | 2085.52568731986 |
1478930400000 | 2085.525687 |
1479016800000 | 2085.525687 |
1479103200000 | 2112.37913998013 |
1479189600000 | 2136.3165401762 |
1479276000000 | 2143.74041072156 |
1479362400000 | 2152.55932324188 |
1479448800000 | 2166.37660879304 |
1479535200000 | 2166.376609 |
1479621600000 | 2166.376609 |
1479708000000 | 2187.33857882196 |
1479794400000 | 2200.90885693407 |
1479880800000 | 2229.50803672693 |
1479967200000 | 2238.82546369916 |
1480053600000 | 2244.74378879334 |
1480140000000 | 2244.743789 |
1480226400000 | 2244.743789 |
1480312800000 | 2219.50134169958 |
1480399200000 | 2237.66618900935 |
1480485600000 | 2253.38048418177 |
1480572000000 | 2254.5769267745 |
1480658400000 | 2243.98013064579 |
1480744800000 | 2243.980131 |
1480831200000 | 2243.980131 |
1480917600000 | 2271.07033965742 |
1481004000000 | 2274.95300057848 |
1481090400000 | 2299.81647064232 |
1481176800000 | 2315.92615224481 |
1481263200000 | 2346.2030834998 |
1481349600000 | 2346.203083 |
1481436000000 | 2346.203083 |
1481522400000 | 2349.92270838285 |
1481608800000 | 2366.11416630735 |
1481695200000 | 2348.52102906296 |
1481781600000 | 2411.25728544742 |
1481868000000 | 2406.46660847854 |
1481954400000 | 2406.466608 |
1482040800000 | 2406.466608 |
1482127200000 | 2382.31393402305 |
1482213600000 | 2412.23534229436 |
1482300000000 | 2402.74688159411 |
1482386400000 | 2396.50157479576 |
1482472800000 | 2392.02156228305 |
1482559200000 | 2392.021562 |
1482645600000 | 2392.021562 |
1482732000000 | 2392.20545610598 |
1482818400000 | 2404.29121014134 |
1482904800000 | 2390.83365311558 |
1482991200000 | 2371.88083323878 |
1483077600000 | 2371.63274059338 |
1483164000000 | 2371.632741 |
1483250400000 | 2371.632741 |
1483336800000 | 2374.59485479601 |
1483423200000 | 2410.95360557658 |
1483509600000 | 2410.98819738878 |
1483596000000 | 2385.39334556214 |
1483682400000 | 2410.91641405787 |
1483768800000 | 2410.916414 |
1483855200000 | 2410.916414 |
1483941600000 | 2402.31805312409 |
1484028000000 | 2383.79340939222 |
1484114400000 | 2409.30447652035 |
1484200800000 | 2360.61186496412 |
1484287200000 | 2387.54509535095 |
1484373600000 | 2387.545095 |
1484460000000 | 2387.545095 |
1484546400000 | 2362.19379048714 |
1484632800000 | 2340.55335014077 |
1484719200000 | 2349.71952545095 |
1484805600000 | 2381.84296316362 |
1484892000000 | 2385.91749121428 |
1484978400000 | 2385.917491 |
1485064800000 | 2385.917491 |
1485151200000 | 2341.55167161709 |
1485237600000 | 2361.33842202594 |
1485324000000 | 2387.91571405977 |
1485410400000 | 2407.15251010695 |
1485496800000 | 2413.82543987283 |
1485583200000 | 2413.82544 |
1485669600000 | 2413.82544 |
1485756000000 | 2371.53083776844 |
1485842400000 | 2345.13573066511 |
1485928800000 | 2368.60269979548 |
1486015200000 | 2349.39189997997 |
1486101600000 | 2361.18246138164 |
1486188000000 | 2361.182461 |
1486274400000 | 2361.182461 |
1486360800000 | 2350.15850776627 |
1486447200000 | 2348.96318152503 |
1486533600000 | 2345.36155576271 |
1486620000000 | 2381.23852188976 |
1486706400000 | 2399.50040355224 |
1486792800000 | 2399.500404 |
1486879200000 | 2399.500404 |
1486965600000 | 2419.06072277505 |
1487052000000 | 2434.45073327114 |
1487138400000 | 2451.8660796561 |
1487224800000 | 2427.64931601246 |
1487311200000 | 2418.64962858742 |
1487397600000 | 2418.649629 |
1487484000000 | 2418.649629 |
1487570400000 | 2425.81803599194 |
1487656800000 | 2446.55697596289 |
1487743200000 | 2440.63287563505 |
1487829600000 | 2427.45767831785 |
1487916000000 | 2416.52902911905 |
1488002400000 | 2416.529029 |
1488088800000 | 2416.529029 |
1488175200000 | 2412.50268810418 |
1488261600000 | 2403.90719200469 |
1488348000000 | 2472.29433980349 |
1488434400000 | 2474.55091350666 |
1488520800000 | 2477.63281121655 |
1488607200000 | 2477.632811 |
1488693600000 | 2477.632811 |
1488780000000 | 2457.40572886777 |
1488866400000 | 2457.4592705392 |
1488952800000 | 2467.29434345609 |
1489039200000 | 2473.01568740454 |
1489125600000 | 2488.09068584311 |
1489212000000 | 2488.090686 |
1489298400000 | 2488.090686 |
1489381200000 | 2486.07064342629 |
1489467600000 | 2476.7403453829 |
1489554000000 | 2493.42331049334 |
1489640400000 | 2470.75357321622 |
1489726800000 | 2464.20640849934 |
1489813200000 | 2464.206408 |
1489899600000 | 2464.206408 |
1489986000000 | 2459.05822667256 |
1490072400000 | 2424.72606431474 |
1490158800000 | 2406.90206471522 |
1490245200000 | 2410.66177244151 |
1490331600000 | 2408.24842933913 |
1490418000000 | 2408.248429 |
1490504400000 | 2408.248429 |
1490590800000 | 2395.34178076443 |
1490677200000 | 2407.53794305057 |
1490763600000 | 2422.85532587598 |
1490850000000 | 2436.10109418729 |
1490936400000 | 2433.62707941959 |
1491022800000 | 2433.627079 |
1491109200000 | 2433.627079 |
1491195600000 | 2416.99053801314 |
1491282000000 | 2409.45630478272 |
1491368400000 | 2419.10425448449 |
1491454800000 | 2415.53051323029 |
1491541200000 | 2409.00856181867 |
1491627600000 | 2409.008562 |
1491714000000 | 2409.008562 |
1491800400000 | 2417.83450233122 |
1491886800000 | 2385.50055464122 |
1491973200000 | 2376.98453707104 |
1492059600000 | 2360.05862211288 |
1492146000000 | 2359.73812220506 |
1492232400000 | 2359.738122 |
1492318800000 | 2359.738122 |
1492405200000 | 2357.87081196037 |
1492491600000 | 2355.02863858539 |
1492578000000 | 2360.17012973047 |
1492664400000 | 2382.16933446511 |
1492750800000 | 2372.47334198478 |
1492837200000 | 2372.473342 |
1492923600000 | 2372.473342 |
1493010000000 | 2433.1274719305 |
1493096400000 | 2468.59225660358 |
1493182800000 | 2483.42893887982 |
1493269200000 | 2474.49524260143 |
1493355600000 | 2480.08639723384 |
1493442000000 | 2480.086397 |
1493528400000 | 2480.086397 |
1493614800000 | 2489.35449659679 |
1493701200000 | 2506.04683938349 |
1493787600000 | 2507.75359257629 |
1493874000000 | 2524.38351642022 |
1493960400000 | 2536.97499273768 |
1494046800000 | 2536.974993 |
1494133200000 | 2536.974993 |
1494219600000 | 2539.21219034415 |
1494306000000 | 2565.69359340648 |
1494392400000 | 2564.4054665377 |
1494478800000 | 2550.62792572821 |
1494565200000 | 2542.32872793078 |
1494651600000 | 2542.328728 |
1494738000000 | 2542.328728 |
1494824400000 | 2564.57390243537 |
1494910800000 | 2557.97045233051 |
1494997200000 | 2482.64447718894 |
1495083600000 | 2478.26505384361 |
1495170000000 | 2507.80528808156 |
1495256400000 | 2507.805288 |
1495342800000 | 2507.805288 |
1495429200000 | 2511.46771193241 |
1495515600000 | 2516.99313428297 |
1495602000000 | 2539.79125550663 |
1495688400000 | 2548.90862605958 |
1495774800000 | 2532.95795959751 |
1495861200000 | 2532.95796 |
1495947600000 | 2532.95796 |
1496034000000 | 2532.68395160068 |
1496120400000 | 2523.79762890668 |
1496206800000 | 2517.58960606603 |
1496293200000 | 2546.90929219638 |
1496379600000 | 2543.07533944745 |
1496466000000 | 2543.075339 |
1496552400000 | 2543.075339 |
1496638800000 | 2538.52752214094 |
1496725200000 | 2504.87752212201 |
1496811600000 | 2505.42237881038 |
1496898000000 | 2521.87489868681 |
1496984400000 | 2529.88439472879 |
1497070800000 | 2529.884395 |
1497157200000 | 2529.884395 |
1497243600000 | 2500.86630417587 |
1497330000000 | 2518.66846075184 |
1497416400000 | 2498.71952439456 |
1497502800000 | 2520.93513892773 |
1497589200000 | 2531.28373757492 |
1497675600000 | 2531.283738 |
1497762000000 | 2531.283738 |
1497848400000 | 2566.10314233446 |
1497934800000 | 2555.67993999532 |
1498021200000 | 2548.64099634129 |
1498107600000 | 2544.03729364897 |
1498194000000 | 2547.40057732555 |
1498280400000 | 2547.400577 |
1498366800000 | 2547.400577 |
1498453200000 | 2556.00610779027 |
1498539600000 | 2559.88325590952 |
1498626000000 | 2578.5090225599 |
1498712400000 | 2568.84819843165 |
1498798800000 | 2560.66671083533 |
1498885200000 | 2560.666711 |
1498971600000 | 2560.666711 |
1499058000000 | 2588.4653670297 |
1499144400000 | 2582.16200643891 |
1499230800000 | 2588.52131078835 |
1499317200000 | 2570.90945336041 |
1499403600000 | 2598.56164238402 |
1499490000000 | 2598.561642 |
1499576400000 | 2598.561642 |
1499662800000 | 2609.80965659761 |
1499749200000 | 2612.45697517608 |
1499835600000 | 2603.86279194276 |
1499922000000 | 2618.23450958299 |
1500008400000 | 2614.77930891229 |
1500094800000 | 2614.779309 |
1500181200000 | 2614.779309 |
1500267600000 | 2620.64823451355 |
1500354000000 | 2596.1485768075 |
1500440400000 | 2605.18347188146 |
1500526800000 | 2613.241845098 |
1500613200000 | 2590.92194273361 |
1500699600000 | 2590.921943 |
1500786000000 | 2590.921943 |
1500872400000 | 2584.43647214094 |
1500958800000 | 2604.36572437632 |
1501045200000 | 2615.02479704177 |
1501131600000 | 2609.42038448656 |
1501218000000 | 2588.15929824561 |
1501304400000 | 2588.159298 |
1501390800000 | 2588.159298 |
1501477200000 | 2575.62984552637 |
1501563600000 | 2577.60099802526 |
1501650000000 | 2579.58653252943 |
1501736400000 | 2571.91683273463 |
1501822800000 | 2592.96515790413 |
1501909200000 | 2592.965158 |
1501995600000 | 2592.965158 |
1502082000000 | 2596.08350296449 |
1502168400000 | 2588.3674351256 |
1502254800000 | 2563.06028763233 |
1502341200000 | 2518.30824184339 |
1502427600000 | 2509.64866491763 |
1502514000000 | 2509.648665 |
1502600400000 | 2509.648665 |
1502686800000 | 2542.91370508909 |
1502773200000 | 2563.86523033717 |
1502859600000 | 2578.65415061079 |
1502946000000 | 2532.26814540811 |
1503032400000 | 2497.51846078476 |
1503118800000 | 2497.518461 |
1503205200000 | 2497.518461 |
1503291600000 | 2499.56572474958 |
1503378000000 | 2534.85919550406 |
1503464400000 | 2519.00897178382 |
1503550800000 | 2524.41945837907 |
1503637200000 | 2528.54899242925 |
1503723600000 | 2528.548992 |
1503810000000 | 2528.548992 |
1503896400000 | 2529.37929530236 |
1503982800000 | 2516.40370802375 |
1504069200000 | 2556.94059822802 |
1504155600000 | 2569.18525396193 |
1504242000000 | 2581.42823573478 |
1504328400000 | 2581.428236 |
1504414800000 | 2581.428236 |
1504501200000 | 2562.78319545898 |
1504587600000 | 2535.03579979512 |
1504674000000 | 2539.5207538267 |
1504760400000 | 2538.38114466542 |
1504846800000 | 2526.5608811165 |
1504933200000 | 2526.560881 |
1505019600000 | 2526.560881 |
1505106000000 | 2572.66410140498 |
1505192400000 | 2606.32401369205 |
1505278800000 | 2621.44180032959 |
1505365200000 | 2618.78717358992 |
1505451600000 | 2634.5677798706 |
1505538000000 | 2634.56778 |
1505624400000 | 2634.56778 |
1505710800000 | 2652.91137416482 |
1505797200000 | 2654.3311063123 |
1505883600000 | 2657.61889882176 |
1505970000000 | 2672.55904810372 |
1506056400000 | 2668.33047737789 |
1506142800000 | 2668.330477 |
1506229200000 | 2668.330477 |
1506315600000 | 2654.6602707887 |
1506402000000 | 2657.80407590937 |
1506488400000 | 2676.6296210385 |
1506574800000 | 2684.64942652326 |
1506661200000 | 2693.71940490833 |
1506747600000 | 2693.719405 |
1506834000000 | 2693.719405 |
1506920400000 | 2701.97147379168 |
1507006800000 | 2707.92692037622 |
1507093200000 | 2708.6129635592 |
1507179600000 | 2714.06289026883 |
1507266000000 | 2715.49816946892 |
1507352400000 | 2715.498169 |
1507438800000 | 2715.498169 |
1507525200000 | 2711.42190756992 |
1507611600000 | 2705.6962963517 |
1507698000000 | 2716.35923633065 |
1507784400000 | 2717.6312300887 |
1507870800000 | 2713.51659319389 |
1507957200000 | 2713.516593 |
1508043600000 | 2713.516593 |
1508130000000 | 2707.11876470943 |
1508216400000 | 2718.80197473494 |
1508302800000 | 2742.10698166237 |
1508389200000 | 2734.68004192398 |
1508475600000 | 2761.89719136317 |
1508562000000 | 2761.897191 |
1508648400000 | 2761.897191 |
1508734800000 | 2755.8218944484 |
1508821200000 | 2762.1828506717 |
1508907600000 | 2744.2662805577 |
1508994000000 | 2755.34712520785 |
1509080400000 | 2766.94941759578 |
1509166800000 | 2766.949418 |
1509253200000 | 2766.949418 |
1509339600000 | 2750.46034188825 |
1509426000000 | 2764.7225771651 |
1509512400000 | 2780.32641282287 |
1509598800000 | 2776.67114176499 |
1509685200000 | 2789.00579399952 |
1509771600000 | 2789.005794 |
1509858000000 | 2789.005794 |
1509948000000 | 2785.5647072255 |
1510034400000 | 2782.02509032238 |
1510120800000 | 2775.64622585579 |
1510207200000 | 2764.47983938729 |
1510293600000 | 2754.07719418073 |
1510380000000 | 2754.077194 |
1510466400000 | 2754.077194 |
1510552800000 | 2755.88084851763 |
1510639200000 | 2751.67611795389 |
1510725600000 | 2732.28193319987 |
1510812000000 | 2744.37756472708 |
1510898400000 | 2724.98580441836 |
1510984800000 | 2724.985804 |
1511071200000 | 2724.985804 |
1511157600000 | 2734.54480626112 |
1511244000000 | 2751.76855661387 |
1511330400000 | 2732.58918971647 |
1511416800000 | 2727.71221374449 |
1511503200000 | 2743.81988660487 |
1511589600000 | 2743.819887 |
1511676000000 | 2743.819887 |
1511762400000 | 2727.97942705962 |
1511848800000 | 2752.04316645465 |
1511935200000 | 2765.95097125345 |
1512021600000 | 2780.34641414081 |
1512108000000 | 2791.22266700624 |
1512194400000 | 2791.222667 |
1512280800000 | 2791.222667 |
1512367200000 | 2793.80066946791 |
1512453600000 | 2785.95032939698 |
1512540000000 | 2770.87423268723 |
1512626400000 | 2788.94277172585 |
1512712800000 | 2822.81937276391 |
1512799200000 | 2822.819373 |
1512885600000 | 2822.819373 |
1512972000000 | 2826.64561246535 |
1513058400000 | 2839.43042927298 |
1513144800000 | 2822.22894000764 |
1513231200000 | 2802.57529346225 |
1513317600000 | 2819.25796598325 |
1513404000000 | 2819.257966 |
1513490400000 | 2819.257966 |
1513576800000 | 2833.70898403528 |
1513663200000 | 2841.59214082003 |
1513749600000 | 2847.71308320271 |
1513836000000 | 2857.93611168393 |
1513922400000 | 2851.65408491898 |
1514008800000 | 2851.654085 |
1514095200000 | 2851.654085 |
1514181600000 | 2851.65340908319 |
1514268000000 | 2849.36938714559 |
1514354400000 | 2857.08710055742 |
1514440800000 | 2851.75103856164 |
1514527200000 | 2842.15460455756 |
1514613600000 | 2842.154605 |
1514700000000 | 2842.154605 |
1514786400000 | 2842.17355332413 |
1514872800000 | 2845.39566923646 |
1514959200000 | 2864.63519678602 |
1515045600000 | 2893.32055372388 |
1515132000000 | 2925.33644656206 |
1515218400000 | 2925.336447 |
1515304800000 | 2925.336447 |
1515391200000 | 2919.81074297257 |
1515477600000 | 2910.0244985979 |
1515564000000 | 2879.08198232451 |
1515650400000 | 2894.03199012901 |
1515736800000 | 2912.37226215577 |
1515823200000 | 2912.372262 |
1515909600000 | 2912.372262 |
1515996000000 | 2900.52182056433 |
1516082400000 | 2893.22485398123 |
1516168800000 | 2911.24064856807 |
1516255200000 | 2913.96847718017 |
1516341600000 | 2919.90421236721 |
1516428000000 | 2919.904212 |
1516514400000 | 2919.904212 |
1516600800000 | 2946.17798444514 |
1516687200000 | 2945.25081176042 |
1516773600000 | 2915.5509762664 |
1516860000000 | 2908.53343102952 |
1516946400000 | 2931.37523532658 |
1517032800000 | 2931.375235 |
1517119200000 | 2931.375235 |
1517205600000 | 2925.51533888629 |
1517292000000 | 2895.02885922864 |
1517378400000 | 2909.07999057685 |
1517464800000 | 2910.88923921201 |
1517551200000 | 2885.12289261409 |
1517637600000 | 2885.122893 |
1517724000000 | 2885.122893 |
1517810400000 | 2784.16715220649 |
1517896800000 | 2765.98710414488 |
1517983200000 | 2769.57646532813 |
1518069600000 | 2683.61997170606 |
1518156000000 | 2683.93225182538 |
1518242400000 | 2683.932252 |
1518328800000 | 2683.932252 |
1518415200000 | 2713.23855159798 |
1518501600000 | 2693.41648356803 |
1518588000000 | 2713.40973306818 |
1518674400000 | 2731.54948680049 |
1518760800000 | 2732.47588418193 |
1518847200000 | 2732.475884 |
1518933600000 | 2732.475884 |
1519020000000 | 2737.53072093157 |
1519106400000 | 2744.82538567913 |
1519192800000 | 2749.2464633624 |
1519279200000 | 2729.53549382374 |
1519365600000 | 2753.57197026419 |
1519452000000 | 2753.57197 |
1519538400000 | 2753.57197 |
1519624800000 | 2787.22297068314 |
1519711200000 | 2774.37820507643 |
1519797600000 | 2723.70789145211 |
1519884000000 | 2699.92948921631 |
1519970400000 | 2661.51549572079 |
1520056800000 | 2661.515496 |
1520143200000 | 2661.515496 |
1520229600000 | 2696.94173531918 |
1520316000000 | 2717.08374474062 |
1520402400000 | 2718.29683691704 |
1520488800000 | 2735.41794394561 |
1520575200000 | 2793.56229910061 |
1520661600000 | 2793.562299 |
1520748000000 | 2793.562299 |
1520830800000 | 2782.46483957502 |
1520917200000 | 2770.50549536412 |
1521003600000 | 2746.1172240495 |
1521090000000 | 2740.86499659827 |
1521176400000 | 2743.75678547802 |
1521262800000 | 2743.756785 |
1521349200000 | 2743.756785 |
1521435600000 | 2706.46483846834 |
1521522000000 | 2723.94055332531 |
1521608400000 | 2718.11233866113 |
1521694800000 | 2637.67927327809 |
1521781200000 | 2581.85920829899 |
1521867600000 | 2581.859208 |
1521954000000 | 2581.859208 |
1522040400000 | 2631.65253599764 |
1522126800000 | 2623.55535452678 |
1522213200000 | 2630.6178474489 |
1522299600000 | 2661.17371402441 |
1522386000000 | 2661.2671987643 |
1522472400000 | 2661.267199 |
1522558800000 | 2661.267199 |
1522645200000 | 2617.87583537443 |
1522731600000 | 2640.9363878848 |
1522818000000 | 2658.63543323421 |
1522904400000 | 2708.46793300595 |
1522990800000 | 2661.34238786639 |
1523077200000 | 2661.342388 |
1523163600000 | 2661.342388 |
1523250000000 | 2669.53994712 |
1523336400000 | 2712.35068139626 |
1523422800000 | 2689.09181285553 |
1523509200000 | 2717.47833760104 |
1523595600000 | 2718.97185738001 |
1523682000000 | 2718.971857 |
1523768400000 | 2718.971857 |
1523854800000 | 2728.65030071028 |
1523941200000 | 2749.50791861769 |
1524027600000 | 2758.07535306947 |
1524114000000 | 2752.30298476313 |
1524200400000 | 2740.90383313464 |
1524286800000 | 2740.903833 |
1524373200000 | 2740.903833 |
1524459600000 | 2759.86328193305 |
1524546000000 | 2752.47889934544 |
1524632400000 | 2751.24932320142 |
1524718800000 | 2777.77514412494 |
1524805200000 | 2779.17685331512 |
1524891600000 | 2779.176853 |
1524978000000 | 2779.176853 |
1525064400000 | 2773.4718519057 |
1525150800000 | 2778.14139892196 |
1525237200000 | 2768.69408067347 |
1525323600000 | 2736.91324544115 |
1525410000000 | 2764.01705364596 |
1525496400000 | 2764.017054 |
1525582800000 | 2764.017054 |
1525669200000 | 2778.69520725239 |
1525755600000 | 2772.94051140077 |
1525842000000 | 2807.34988225668 |
1525928400000 | 2824.23150573035 |
1526014800000 | 2827.9598497476 |
1526101200000 | 2827.95985 |
1526187600000 | 2827.95985 |
1526274000000 | 2837.3893332599 |
1526360400000 | 2834.31390952843 |
1526446800000 | 2838.41338351092 |
1526533200000 | 2856.43653028222 |
1526619600000 | 2846.29940916571 |
1526706000000 | 2846.299409 |
1526792400000 | 2846.299409 |
1526878800000 | 2877.62840025796 |
1526965200000 | 2869.44850178424 |
1527051600000 | 2833.36891039279 |
1527138000000 | 2805.93135490139 |
1527224400000 | 2803.80875159888 |
1527310800000 | 2803.808752 |
1527397200000 | 2803.808752 |
1527483600000 | 2801.437350724 |
1527570000000 | 2752.79226513664 |
1527656400000 | 2781.77583765226 |
1527742800000 | 2764.76059488836 |
1527829200000 | 2813.42652069036 |
1527915600000 | 2813.426521 |
1528002000000 | 2813.426521 |
1528088400000 | 2832.08043068096 |
1528174800000 | 2832.49612930533 |
1528261200000 | 2860.5443352069 |
1528347600000 | 2857.20789047045 |
1528434000000 | 2840.70386465813 |
1528520400000 | 2840.703865 |
1528606800000 | 2840.703865 |
1528693200000 | 2865.80615474227 |
1528779600000 | 2876.67590988905 |
1528866000000 | 2871.79228678548 |
1528952400000 | 2873.40454260613 |
1529038800000 | 2869.4732217658 |
1529125200000 | 2869.473222 |
1529211600000 | 2869.473222 |
1529298000000 | 2857.91964272238 |
1529384400000 | 2824.70603330356 |
1529470800000 | 2840.28030786896 |
1529557200000 | 2820.93725940546 |
1529643600000 | 2831.70850355875 |
1529730000000 | 2831.708504 |
1529816400000 | 2831.708504 |
1529902800000 | 2787.06975248117 |
1529989200000 | 2795.12373833823 |
1530075600000 | 2793.15780832198 |
1530162000000 | 2796.78121781148 |
1530248400000 | 2822.51721331307 |
1530334800000 | 2822.517213 |
1530421200000 | 2822.517213 |
1530507600000 | 2816.63455892108 |
1530594000000 | 2817.07717035883 |
1530680400000 | 2814.88765898007 |
1530766800000 | 2835.87904281433 |
1530853200000 | 2856.14742730892 |
1530939600000 | 2856.147427 |
1531026000000 | 2856.147427 |
1531112400000 | 2885.51289803963 |
1531198800000 | 2907.76674026789 |
1531285200000 | 2884.58933931073 |
1531371600000 | 2933.96072781407 |
1531458000000 | 2938.81575905278 |
1531544400000 | 2938.815759 |
1531630800000 | 2938.815759 |
1531717200000 | 2936.01622084605 |
1531803600000 | 2954.19907617789 |
1531890000000 | 2958.82693785893 |
1531976400000 | 2950.7863402749 |
1532062800000 | 2927.65069096164 |
1532149200000 | 2927.650691 |
1532235600000 | 2927.650691 |
1532322000000 | 2914.10944913305 |
1532408400000 | 2918.70713407965 |
1532494800000 | 2929.19998799082 |
1532581200000 | 2939.79423101366 |
1532667600000 | 2928.202765043 |
1532754000000 | 2928.202765 |
1532840400000 | 2928.202765 |
1532926800000 | 2918.48185874683 |
1533013200000 | 2956.78499055366 |
1533099600000 | 2945.48972388308 |
1533186000000 | 2931.26528310228 |
1533272400000 | 2935.40535119146 |
1533358800000 | 2935.405351 |
1533445200000 | 2935.405351 |
1533531600000 | 2946.13206672559 |
1533618000000 | 2952.59593183844 |
1533704400000 | 2945.31973019442 |
1533790800000 | 2943.53057503056 |
1533877200000 | 2905.9827495488 |
1533963600000 | 2905.98275 |
1534050000000 | 2905.98275 |
1534136400000 | 2895.59167535081 |
1534222800000 | 2911.62776436674 |
1534309200000 | 2872.82946056938 |
1534395600000 | 2906.52242234669 |
1534482000000 | 2905.86862225913 |
1534568400000 | 2905.868622 |
1534654800000 | 2905.868622 |
1534741200000 | 2916.15961818474 |
1534827600000 | 2930.08357143147 |
1534914000000 | 2933.04578885229 |
1535000400000 | 2945.78747677365 |
1535086800000 | 2961.79845835966 |
1535173200000 | 2961.798458 |
1535259600000 | 2961.798458 |
1535346000000 | 2980.00325953793 |
1535432400000 | 2986.08904296173 |
1535518800000 | 3013.02375069416 |
1535605200000 | 2990.68967428534 |
1535691600000 | 2970.85552112117 |
1535778000000 | 2970.855521 |
1535864400000 | 2970.855521 |
1535950800000 | 2974.15349387851 |
1536037200000 | 2968.26794666296 |
1536123600000 | 2962.7307985055 |
1536210000000 | 2936.56196066844 |
1536296400000 | 2935.75286779625 |
1536382800000 | 2935.752868 |
1536469200000 | 2935.752868 |
1536555600000 | 2943.91780232846 |
1536642000000 | 2957.23020228107 |
1536728400000 | 2962.69592547916 |
1536814800000 | 2991.21039142734 |
1536901200000 | 3004.48517898819 |
1536987600000 | 3004.485179 |
1537074000000 | 3004.485179 |
1537160400000 | 2992.84106891636 |
1537246800000 | 3016.5333837237 |
1537333200000 | 3016.37928844861 |
1537419600000 | 3046.18428639941 |
1537506000000 | 3056.62269309099 |
1537592400000 | 3056.622693 |
1537678800000 | 3056.622693 |
1537765200000 | 3045.05506965155 |
1537851600000 | 3052.38301809785 |
1537938000000 | 3051.53085033312 |
1538024400000 | 3059.78467602235 |
1538110800000 | 3061.51996006825 |
1538197200000 | 3061.51996 |
1538283600000 | 3061.51996 |
1538370000000 | 3079.87230770852 |
1538456400000 | 3060.67659621793 |
1538542800000 | 3074.47157893326 |
1538629200000 | 3037.01903038285 |
1538715600000 | 3020.63049815659 |
1538802000000 | 3020.630498 |
1538888400000 | 3020.630498 |
1538974800000 | 2990.9371092498 |
1539061200000 | 2988.66248082688 |
1539147600000 | 2900.7324699835 |
1539234000000 | 2828.38791389345 |
1539320400000 | 2852.92877775853 |
1539406800000 | 2852.928778 |
1539493200000 | 2852.928778 |
1539579600000 | 2835.35400194811 |
1539666000000 | 2899.15386659541 |
1539752400000 | 2890.09626619902 |
1539838800000 | 2865.5957826177 |
1539925200000 | 2864.31618226333 |
1540011600000 | 2864.316182 |
1540098000000 | 2864.316182 |
1540184400000 | 2861.26583801211 |
1540270800000 | 2818.12939719112 |
1540357200000 | 2763.01675368436 |
1540443600000 | 2797.58100786758 |
1540530000000 | 2729.73964206387 |
1540616400000 | 2729.739642 |
1540702800000 | 2729.739642 |
1540789200000 | 2749.37895221145 |
1540875600000 | 2785.87375322983 |
1540962000000 | 2815.66975247428 |
1541048400000 | 2844.80608441965 |
1541134800000 | 2850.52277448501 |
1541221200000 | 2850.522774 |
1541307600000 | 2850.522774 |
1541397600000 | 2865.02770345605 |
1541484000000 | 2882.15357740825 |
1541570400000 | 2936.10690594896 |
1541656800000 | 2947.38562600137 |
1541743200000 | 2922.13915332316 |
1541829600000 | 2922.139153 |
1541916000000 | 2922.139153 |
1542002400000 | 2872.42641961336 |
1542088800000 | 2879.49240803682 |
1542175200000 | 2862.15124174398 |
1542261600000 | 2862.93184986989 |
1542348000000 | 2859.37861728831 |
1542434400000 | 2859.378617 |
1542520800000 | 2859.378617 |
1542607200000 | 2817.37545910439 |
1542693600000 | 2771.81044405544 |
1542780000000 | 2795.20225008426 |
1542866400000 | 2792.46205573709 |
1542952800000 | 2778.62376079977 |
1543039200000 | 2778.623761 |
1543125600000 | 2778.623761 |
1543212000000 | 2836.26419250508 |
1543298400000 | 2845.2354039153 |
1543384800000 | 2895.64924988616 |
1543471200000 | 2882.09816668995 |
1543557600000 | 2902.23537085704 |
1543644000000 | 2902.235371 |
1543730400000 | 2902.235371 |
1543816800000 | 2937.84141465974 |
1543903200000 | 2851.53066862866 |
1543989600000 | 2843.4688470096 |
1544076000000 | 2802.36291262275 |
1544162400000 | 2770.44846570214 |
1544248800000 | 2770.448466 |
1544335200000 | 2770.448466 |
1544421600000 | 2764.14941355354 |
1544508000000 | 2778.2041503791 |
1544594400000 | 2801.70757941982 |
1544680800000 | 2810.61921485059 |
1544767200000 | 2761.50430467103 |
1544853600000 | 2761.504305 |
1544940000000 | 2761.504305 |
1545026400000 | 2704.65267236784 |
1545112800000 | 2689.31854957892 |
1545199200000 | 2659.88870067279 |
1545285600000 | 2602.99612868784 |
1545372000000 | 2552.15707246157 |
1545458400000 | 2552.157072 |
1545544800000 | 2552.157072 |
1545631200000 | 2483.13915985647 |
1545717600000 | 2483.14108827408 |
1545804000000 | 2558.13029846955 |
1545890400000 | 2578.53356947673 |
1545976800000 | 2585.59148495639 |
1546063200000 | 2585.591485 |
1546149600000 | 2585.591485 |
1546236000000 | 2589.36746218083 |
1546322400000 | 2589.37153467893 |
1546408800000 | 2571.72812699322 |
1546495200000 | 2490.57083798921 |
1546581600000 | 2582.57500099791 |
1546668000000 | 2582.575001 |
1546754400000 | 2582.575001 |
1546840800000 | 2609.36138471218 |
1546927200000 | 2635.79200742085 |
1547013600000 | 2644.61969998514 |
1547100000000 | 2657.0703355233 |
1547186400000 | 2661.25085265249 |
1547272800000 | 2661.250853 |
1547359200000 | 2661.250853 |
1547445600000 | 2645.42576181711 |
1547532000000 | 2671.90266044626 |
1547618400000 | 2685.00351943586 |
1547704800000 | 2703.98034843571 |
1547791200000 | 2756.90052030933 |
1547877600000 | 2756.90052 |
1547964000000 | 2756.90052 |
1548050400000 | 2754.15879728205 |
1548136800000 | 2719.70082803508 |
1548223200000 | 2731.6980520581 |
1548309600000 | 2735.59706448386 |
1548396000000 | 2759.45534816901 |
1548482400000 | 2759.455348 |
1548568800000 | 2759.455348 |
1548655200000 | 2730.65856514591 |
1548741600000 | 2731.50173836549 |
1548828000000 | 2768.27932330446 |
1548914400000 | 2768.27716635961 |
1549000800000 | 2784.1147873886 |
1549087200000 | 2784.114787 |
1549173600000 | 2784.114787 |
1549260000000 | 2811.3653734896 |
1549346400000 | 2826.78248882866 |
1549432800000 | 2820.35358890829 |
1549519200000 | 2792.91209826309 |
1549605600000 | 2787.60011456775 |
1549692000000 | 2787.600115 |
1549778400000 | 2787.600115 |
1549864800000 | 2808.79642245177 |
1549951200000 | 2841.99340682028 |
1550037600000 | 2862.09845224083 |
1550124000000 | 2850.01694023407 |
1550210400000 | 2878.71041311752 |
1550296800000 | 2878.710413 |
1550383200000 | 2878.710413 |
1550469600000 | 2885.25415796045 |
1550556000000 | 2889.18797597393 |
1550642400000 | 2905.29664081846 |
1550728800000 | 2897.34086688517 |
1550815200000 | 2917.57288700341 |
1550901600000 | 2917.572887 |
1550988000000 | 2917.572887 |
1551074400000 | 2924.39720018192 |
1551160800000 | 2921.79941102212 |
1551247200000 | 2925.25092433054 |
1551333600000 | 2931.55262113011 |
1551420000000 | 2962.80197127158 |
1551506400000 | 2962.801971 |
1551592800000 | 2962.801971 |
1551679200000 | 2946.90078854342 |
1551765600000 | 2943.66715650299 |
1551852000000 | 2923.88695310653 |
1551938400000 | 2897.32606745592 |
1552024800000 | 2874.50982730647 |
1552111200000 | 2874.509827 |
1552197600000 | 2874.509827 |
1552280400000 | 2908.90537637984 |
1552366800000 | 2921.62136791121 |
1552453200000 | 2938.15321940323 |
1552539600000 | 2955.75621675364 |
1552626000000 | 2971.7720157746 |
1552712400000 | 2971.772016 |
1552798800000 | 2971.772016 |
1552885200000 | 2980.44656578178 |
1552971600000 | 2983.07311118098 |
1553058000000 | 2968.63629758777 |
1553144400000 | 2975.02479283049 |
1553230800000 | 2894.31528642286 |
1553317200000 | 2894.315286 |
1553403600000 | 2894.315286 |
1553490000000 | 2900.7570307096 |
1553576400000 | 2932.14833837265 |
1553662800000 | 2916.2173149137 |
1553749200000 | 2928.08192761029 |
1553835600000 | 2951.02817622192 |
1553922000000 | 2951.028176 |
1554008400000 | 2951.028176 |
1554094800000 | 2998.75364557163 |
1554181200000 | 2999.34744612595 |
1554267600000 | 3020.52942805089 |
1554354000000 | 3023.21127619975 |
1554440400000 | 3038.78297195752 |
1554526800000 | 3038.782972 |
1554613200000 | 3038.782972 |
1554699600000 | 3034.1081425448 |
1554786000000 | 3009.5346705907 |
1554872400000 | 3014.04356603657 |
1554958800000 | 3030.57273857418 |
1555045200000 | 3064.95590327875 |
1555131600000 | 3064.955903 |
1555218000000 | 3064.955903 |
1555304400000 | 3066.91653404487 |
1555390800000 | 3066.44221197294 |
1555477200000 | 3063.48994340989 |
1555563600000 | 3063.87767494321 |
1555650000000 | 3064.06256430195 |
1555736400000 | 3064.062564 |
1555822800000 | 3064.062564 |
1555909200000 | 3065.14274753324 |
1555995600000 | 3082.22963616504 |
1556082000000 | 3072.82942931783 |
1556168400000 | 3055.65025350864 |
1556254800000 | 3073.61323982169 |
1556341200000 | 3073.61324 |
1556427600000 | 3073.61324 |
1556514000000 | 3081.90301971443 |
1556600400000 | 3079.68236048874 |
1556686800000 | 3055.78134555171 |
1556773200000 | 3052.68500979955 |
1556859600000 | 3068.94861109979 |
1556946000000 | 3068.948611 |
1557032400000 | 3068.948611 |
1557118800000 | 3044.1079316246 |
1557205200000 | 2988.7757059038 |
1557291600000 | 2981.82250756468 |
1557378000000 | 2948.42420437247 |
1557464400000 | 2963.27335940896 |
1557550800000 | 2963.273359 |
1557637200000 | 2963.273359 |
1557723600000 | 2894.12583623573 |
1557810000000 | 2928.76709334746 |
1557896400000 | 2940.04012562638 |
1557982800000 | 2982.75457144767 |
1558069200000 | 2967.71368771825 |
1558155600000 | 2967.713688 |
1558242000000 | 2967.713688 |
1558328400000 | 2954.11370536364 |
1558414800000 | 2991.53249225116 |
1558501200000 | 2978.13251314819 |
1558587600000 | 2926.4214485296 |
1558674000000 | 2927.69888653054 |
1558760400000 | 2927.698887 |
1558846800000 | 2927.698887 |
1558933200000 | 2934.4572925743 |
1559019600000 | 2913.18284308022 |
1559106000000 | 2882.88323710912 |
1559192400000 | 2900.83953602418 |
1559278800000 | 2836.59792515684 |
1559365200000 | 2836.597925 |
1559451600000 | 2836.597925 |
1559538000000 | 2834.42229784408 |
1559624400000 | 2881.46562818119 |
1559710800000 | 2895.94646446255 |
1559797200000 | 2915.77253432141 |
1559883600000 | 2944.17096092089 |
1559970000000 | 2944.170961 |
1560056400000 | 2944.170961 |
1560142800000 | 2965.43611224379 |
1560229200000 | 2971.25190343196 |
1560315600000 | 2961.87505701534 |
1560402000000 | 2969.63903183335 |
1560488400000 | 2956.85792898901 |
1560574800000 | 2956.857929 |
1560661200000 | 2956.857929 |
1560747600000 | 2963.30666077609 |
1560834000000 | 2990.08178116456 |
1560920400000 | 2999.58394397523 |
1561006800000 | 3006.61623312207 |
1561093200000 | 3005.17928440934 |
1561179600000 | 3005.179284 |
1561266000000 | 3005.179284 |
1561352400000 | 2994.44345168654 |
1561438800000 | 2961.15616367909 |
1561525200000 | 2975.07600695102 |
1561611600000 | 2988.32682175221 |
1561698000000 | 3005.08150181935 |
1561784400000 | 3005.081502 |
1561870800000 | 3005.081502 |
1561957200000 | 3038.11898073473 |
1562043600000 | 3042.33770330558 |
1562130000000 | 3056.57415459393 |
1562216400000 | 3059.33884281679 |
1562302800000 | 3063.49021670508 |
1562389200000 | 3063.490217 |
1562475600000 | 3063.490217 |
1562562000000 | 3055.05155013592 |
1562648400000 | 3054.3240849541 |
1562734800000 | 3059.6031696202 |
1562821200000 | 3059.5728138829 |
1562907600000 | 3062.33917854607 |
1562994000000 | 3062.339179 |
1563080400000 | 3062.339179 |
1563166800000 | 3063.98412827221 |
1563253200000 | 3065.75205280453 |
1563339600000 | 3044.02750945196 |
1563426000000 | 3045.78127798049 |
1563512400000 | 3030.5939533712 |
1563598800000 | 3030.593953 |
1563685200000 | 3030.593953 |
1563771600000 | 3039.06828747237 |
1563858000000 | 3065.29939913345 |
1563944400000 | 3074.66017852738 |
1564030800000 | 3076.3870249933 |
1564117200000 | 3091.96546116528 |
1564203600000 | 3091.965461 |
1564290000000 | 3091.965461 |
1564376400000 | 3096.79505658197 |
1564462800000 | 3076.62118798834 |
1564549200000 | 3053.12391308018 |
1564635600000 | 3023.1457207206 |
1564722000000 | 2945.32438487559 |
1564808400000 | 2945.324385 |
1564894800000 | 2945.324385 |
1564981200000 | 2857.24214513012 |
1565067600000 | 2885.2002280743 |
1565154000000 | 2873.98399721936 |
1565240400000 | 2937.0548162209 |
1565326800000 | 2904.07004205226 |
1565413200000 | 2904.070042 |
1565499600000 | 2904.070042 |
1565586000000 | 2867.94691776529 |
1565672400000 | 2936.62037709854 |
1565758800000 | 2840.74565232378 |
1565845200000 | 2846.21239644203 |
1565931600000 | 2893.90274295713 |
1566018000000 | 2893.902743 |
1566104400000 | 2893.902743 |
1566190800000 | 2930.5703032943 |
1566277200000 | 2906.34206013128 |
1566363600000 | 2936.63558523426 |
1566450000000 | 2930.05311114747 |
1566536400000 | 2857.93909287015 |
1566622800000 | 2857.939093 |
1566709200000 | 2857.939093 |
1566795600000 | 2879.99064176539 |
1566882000000 | 2874.65384038807 |
1566968400000 | 2885.87471352087 |
1567054800000 | 2933.3545683003 |
1567141200000 | 2928.90857925673 |
1567227600000 | 2928.908579 |
1567314000000 | 2928.908579 |
1567400400000 | 2930.96853259067 |
1567486800000 | 2903.78216938463 |
1567573200000 | 2947.36171499976 |
1567659600000 | 3006.12277195127 |
1567746000000 | 3006.27925165302 |
1567832400000 | 3006.279252 |
1567918800000 | 3006.279252 |
1568005200000 | 3014.21255001072 |
1568091600000 | 3017.14193119285 |
1568178000000 | 3049.34574579862 |
1568264400000 | 3063.97213901625 |
1568350800000 | 3071.10120955892 |
1568437200000 | 3071.10121 |
1568523600000 | 3071.10121 |
1568610000000 | 3053.66467945791 |
1568696400000 | 3068.62061962338 |
1568782800000 | 3070.74302915216 |
1568869200000 | 3070.27128257517 |
1568955600000 | 3055.40109065531 |
1569042000000 | 3055.401091 |
1569128400000 | 3055.401091 |
1569214800000 | 3034.14527548621 |
1569301200000 | 3021.40882934328 |
1569387600000 | 3033.93024387445 |
1569474000000 | 3033.66799379551 |
1569560400000 | 3041.96262497275 |
1569646800000 | 3041.962625 |
1569733200000 | 3041.962625 |
1569819600000 | 3051.37611033772 |
1569906000000 | 3008.86109140814 |
1569992400000 | 2935.21798934556 |
1570078800000 | 2935.33268284104 |
1570165200000 | 2975.11789306256 |
1570251600000 | 2975.117893 |
1570338000000 | 2975.117893 |
1570424400000 | 2974.82547253713 |
1570510800000 | 2936.36537563391 |
1570597200000 | 2969.13951676364 |
1570683600000 | 3006.92099389712 |
1570770000000 | 3067.303529814 |
1570856400000 | 3067.30353 |
1570942800000 | 3067.30353 |
1571029200000 | 3055.74560439356 |
1571115600000 | 3093.94060382738 |
1571202000000 | 3089.34098935071 |
1571288400000 | 3093.17868131506 |
1571374800000 | 3086.88141530224 |
1571461200000 | 3086.881415 |
1571547600000 | 3086.881415 |
1571634000000 | 3108.95069378307 |
1571720400000 | 3104.85727823936 |
1571806800000 | 3110.33545565732 |
1571893200000 | 3113.22697648869 |
1571979600000 | 3127.54638714483 |
1572066000000 | 3127.546387 |
1572152400000 | 3127.546387 |
1572238800000 | 3153.51793113133 |
1572325200000 | 3147.3320449375 |
1572411600000 | 3157.7883457958 |
1572498000000 | 3128.0925976886 |
1572584400000 | 3157.556209551 |
1572670800000 | 3157.55621 |
1572757200000 | 3157.55621 |
1572847200000 | 3182.54871463584 |
1572933600000 | 3194.14353514074 |
1573020000000 | 3196.47756176604 |
1573106400000 | 3215.29929514283 |
1573192800000 | 3213.7080412505 |
1573279200000 | 3213.708041 |
1573365600000 | 3213.708041 |
1573452000000 | 3209.3742391172 |
1573538400000 | 3215.25625425146 |
1573624800000 | 3204.19510159982 |
1573711200000 | 3197.00864249891 |
1573797600000 | 3228.22049411302 |
1573884000000 | 3228.220494 |
1573970400000 | 3228.220494 |
1574056800000 | 3226.97358200243 |
1574143200000 | 3223.40058082228 |
1574229600000 | 3212.47508044526 |
1574316000000 | 3203.14247830209 |
1574402400000 | 3212.65812343653 |
1574488800000 | 3212.658123 |
1574575200000 | 3212.658123 |
1574661600000 | 3245.82940717751 |
1574748000000 | 3256.87072863221 |
1574834400000 | 3277.34396095775 |
1574920800000 | 3282.20123210422 |
1575007200000 | 3270.1432235411 |
1575093600000 | 3270.143224 |
1575180000000 | 3270.143224 |
1575266400000 | 3230.62227948657 |
1575352800000 | 3191.77010808738 |
1575439200000 | 3221.94263586467 |
1575525600000 | 3225.16969434647 |
1575612000000 | 3249.47181793441 |
1575698400000 | 3249.471818 |
1575784800000 | 3249.471818 |
1575871200000 | 3239.08923189546 |
1575957600000 | 3240.07173660457 |
1576044000000 | 3248.98669999273 |
1576130400000 | 3293.75797694556 |
1576216800000 | 3305.6328758869 |
1576303200000 | 3305.632876 |
1576389600000 | 3305.632876 |
1576476000000 | 3345.63807701212 |
1576562400000 | 3337.70964962007 |
1576648800000 | 3334.29802764416 |
1576735200000 | 3334.4273390503 |
1576821600000 | 3357.5500848423 |
1576908000000 | 3357.550085 |
1576994400000 | 3357.550085 |
1577080800000 | 3356.956544 |
1577167200000 | 3358.112971 |
1577253600000 | 3358.112971 |
1577340000000 | 3379.014388 |
1577426400000 | 3385.425968 |
1577512800000 | 3385.425968 |
1577599200000 | 3385.425968 |
1577685600000 | 3351.131043 |
1577772000000 | 3348.779768 |
1577858400000 | 3348.779768 |
1577944800000 | 3362.590504 |
1578031200000 | 3335.063712 |
1578117600000 | 3335.063712 |
1578204000000 | 3335.063712 |
1578290400000 | 3348.987899 |
1578376800000 | 3348.955973 |
1578463200000 | 3364.069835 |
1578549600000 | 3412.186812 |
1578636000000 | 3408.965207 |
1578722400000 | 3408.965207 |
1578808800000 | 3408.965207 |
1578895200000 | 3439.373422 |
1578981600000 | 3442.852219 |
1579068000000 | 3451.253195 |
1579154400000 | 3478.212325 |
1579240800000 | 3495.021962 |
1579327200000 | 3495.021962 |
1579413600000 | 3495.021962 |
1579500000000 | 3492.202981 |
1579586400000 | 3474.367507 |
1579672800000 | 3475.946929 |
1579759200000 | 3452.326623 |
1579845600000 | 3439.352195 |
1579932000000 | 3439.352195 |
1580018400000 | 3439.352195 |
1580104800000 | 3365.773552 |
1580191200000 | 3400.938064 |
1580277600000 | 3402.577727 |
1580364000000 | 3391.8143 |
1580450400000 | 3327.13787 |
1580536800000 | 3327.13787 |
1580623200000 | 3327.13787 |
1580709600000 | 3352.238239 |
1580796000000 | 3424.515621 |
1580882400000 | 3473.35736 |
1580968800000 | 3494.674446 |
1581055200000 | 3470.006074 |
1581141600000 | 3470.006074 |
1581228000000 | 3470.006074 |
1581314400000 | 3482.014123 |
1581400800000 | 3496.328911 |
1581487200000 | 3519.624325 |
1581573600000 | 3503.709646 |
1581660000000 | 3506.863946 |
1581746400000 | 3506.863946 |
1581832800000 | 3506.863946 |
1581919200000 | 3515.570523 |
1582005600000 | 3497.688236 |
1582092000000 | 3553.206423 |
1582178400000 | 3572.717693 |
1582264800000 | 3532.717618 |
1582351200000 | 3532.717618 |
1582437600000 | 3532.717618 |
1582524000000 | 3384.73083 |
1582610400000 | 3279.457606 |
1582696800000 | 3282.039348 |
1582783200000 | 3141.97193 |
1582869600000 | 3030.08684 |
1582956000000 | 3030.08684 |
1583042400000 | 3030.08684 |
1583128800000 | 3145.312812 |
1583215200000 | 3088.470385 |
1583301600000 | 3183.903903 |
1583388000000 | 3086.653435 |
1583474400000 | 2988.728636 |
1583560800000 | 2988.728636 |
1583647200000 | 2988.728636 |
1583730000000 | 2692.179153 |
1583816400000 | 2806.07561 |
1583902800000 | 2726.844205 |
1583989200000 | 2462.739352 |
1584075600000 | 2686.811845 |
1584162000000 | 2686.811845 |
1584248400000 | 2686.811845 |
1584334800000 | 2378.811972 |
1584421200000 | 2526.230534 |
1584507600000 | 2411.578751 |
1584594000000 | 2462.803004 |
1584680400000 | 2415.582598 |
1584766800000 | 2415.582598 |
1584853200000 | 2415.582598 |
1584939600000 | 2332.056514 |
1585026000000 | 2555.855101 |
1585112400000 | 2610.422621 |
1585198800000 | 2713.025402 |
1585285200000 | 2595.153538 |
1585371600000 | 2595.153538 |
1585458000000 | 2595.153538 |
1585544400000 | 2666.955427 |
1585630800000 | 2636.361814 |
1585717200000 | 2512.390696 |
1585803600000 | 2577.037235 |
1585890000000 | 2549.91327 |
1585976400000 | 2549.91327 |
1586062800000 | 2549.91327 |
1586149200000 | 2718.258454 |
1586235600000 | 2726.643023 |
1586322000000 | 2784.822473 |
1586408400000 | 2830.250852 |
1586494800000 | 2830.445074 |
1586581200000 | 2830.445074 |
1586667600000 | 2830.445074 |
1586754000000 | 2783.268205 |
1586840400000 | 2841.435438 |
1586926800000 | 2769.517021 |
1587013200000 | 2783.938428 |
1587099600000 | 2862.068582 |
1587186000000 | 2862.068582 |
1587272400000 | 2862.068582 |
1587358800000 | 2828.945362 |
1587445200000 | 2736.651845 |
1587531600000 | 2793.824815 |
1587618000000 | 2790.142896 |
1587704400000 | 2811.064879 |
1587790800000 | 2811.064879 |
1587877200000 | 2811.064879 |
1587963600000 | 2857.093469 |
1588050000000 | 2855.735276 |
1588136400000 | 2911.2067542416 |
1588222800000 | 2886.93223349164 |
1588309200000 | 2826.07254844856 |
1588395600000 | 2826.072548 |
1588482000000 | 2826.072548 |
1588568400000 | 2813.23813313042 |
1588654800000 | 2833.92141729354 |
1588741200000 | 2801.19328117358 |
1588827600000 | 2844.79197153459 |
1588914000000 | 2891.02867407445 |
1589000400000 | 2891.028674 |
1589086800000 | 2891.028674 |
1589173200000 | 2918.22807048672 |
1589259600000 | 2871.57364601998 |
1589346000000 | 2811.80534926631 |
1589432400000 | 2819.47359900474 |
1589518800000 | 2837.59976967379 |
1589605200000 | 2837.59977 |
1589691600000 | 2837.59977 |
1589778000000 | 2932.41535973662 |
1589864400000 | 2929.0382332889 |
1589950800000 | 2957.70370609645 |
1590037200000 | 2944.63483435959 |
1590123600000 | 2933.11281231423 |
1590210000000 | 2933.112812 |
1590296400000 | 2933.112812 |
1590382800000 | 2951.93688489693 |
1590469200000 | 2992.50896180502 |
1590555600000 | 3034.25607513173 |
1590642000000 | 3041.49869441689 |
1590728400000 | 3045.945561489 |
1590814800000 | 3045.945561 |
1590901200000 | 3045.945561 |
1590987600000 | 3060.33963286983 |
1591074000000 | 3127.096544926 |
1591160400000 | 3191.48391455194 |
1591246800000 | 3194.89120002475 |
1591333200000 | 3296.15203086232 |
1591419600000 | 3296.152031 |
1591506000000 | 3296.152031 |
1591592400000 | 3288.87744588535 |
1591678800000 | 3237.60268870744 |
1591765200000 | 3211.61180742448 |
1591851600000 | 3022.92724488377 |
1591938000000 | 3063.16829993193 |
1592024400000 | 3063.1683 |
1592197200000 | 3079.51552195875 |
1592283600000 | 3142.6832862137 |
1592370000000 | 3135.45427247099 |
1592456400000 | 3117.36833203307 |
1592542800000 | 3112.04773425877 |
1592802000000 | 3122.62506784556 |
1592888400000 | 3130.41689133359 |
1592974800000 | 3069.1384322741 |
1593061200000 | 3103.35689238321 |
1593147600000 | 3055.88679054344 |
1593406800000 | 3101.64445971245 |
1593493200000 | 3144.14957983439 |
1593579600000 | 3145.45045472294 |
1593666000000 | 3174.45415518428 |
1593752400000 | 3167.40926927893 |
1594011600000 | 3219.75945198043 |
1594098000000 | 3186.99370740138 |
1594184400000 | 3203.36102658847 |
1594270800000 | 3174.93761279949 |
1594357200000 | 3189.05893210847 |
1594616400000 | 3196.27634264362 |
1594702800000 | 3222.17470319543 |
1594789200000 | 3245.05750242586 |
1594875600000 | 3242.34356177606 |
1594962000000 | 3251.50172007979 |
1595221200000 | 3278.70112868582 |
1595307600000 | 3286.26895380968 |
1595394000000 | 3306.02082527735 |
1595480400000 | 3271.76826627773 |
1595566800000 | 3210.0660945315 |
1595826000000 | 3213.6542621728 |
1595912400000 | 3194.71185921139 |
1595998800000 | 3231.38317127085 |
1596085200000 | 3203.05787285994 |
1596171600000 | 3237.66019033347 |
1596430800000 | 3273.8550219041 |
1596517200000 | 3284.05168162862 |
1596603600000 | 3301.42201705896 |
1596690000000 | 3305.49741239036 |
1596776400000 | 3313.86082271769 |
1596862800000 | 3313.860823 |
1596949200000 | 3313.860823 |
1597035600000 | 3323.61348371743 |
1597122000000 | 3341.61173153136 |
1597208400000 | 3402.33515607222 |
1597294800000 | 3393.02136082815 |
1597381200000 | 3369.53214636635 |
1597640400000 | 3367.5903170359 |
1597726800000 | 3354.07673196213 |
1597813200000 | 3355.53648915476 |
1597899600000 | 3356.33526766984 |
1597986000000 | 3361.94280804483 |
1598245200000 | 3399.97171510772 |
1598331600000 | 3427.11215787094 |
1598418000000 | 3443.03193745605 |
1598504400000 | 3452.87518043127 |
1598590800000 | 3435.39999926119 |
1598850000000 | 3453.1183232626 |
1598936400000 | 3465.59062264652 |
1599022800000 | 3510.234607897 |
1599109200000 | 3414.80359613978 |
1599195600000 | 3386.25408120761 |
1599454800000 | 3398.79782279773 |
1599541200000 | 3307.64622651283 |
1599627600000 | 3381.01684973149 |
1599714000000 | 3334.47775963156 |
1599800400000 | 3336.01123338908 |
1600059600000 | 3355.77723596538 |
1600146000000 | 3364.21579741085 |
1600232400000 | 3335.77255274311 |
1600318800000 | 3305.67579634707 |
1600405200000 | 3264.99524377132 |
1600664400000 | 3214.2780468503 |
1600750800000 | 3249.23229632511 |
1600837200000 | 3204.27578035748 |
1600923600000 | 3204.70361540198 |
1601010000000 | 3245.86030749592 |
1601269200000 | 3302.42958729397 |
1601355600000 | 3291.17432612918 |
1601442000000 | 3303.77015875102 |
1601528400000 | 3321.73468010371 |
1601614800000 | 3292.20232700043 |
1601874000000 | 3359.11840120133 |
1601960400000 | 3325.69217392467 |
1602046800000 | 3382.58215918807 |
1602133200000 | 3407.67418181375 |
1602219600000 | 3425.92222222813 |
1602478800000 | 3458.34422828859 |
1602565200000 | 3442.49173560944 |
1602651600000 | 3410.5768480758 |
1602738000000 | 3392.62820717857 |
1602824400000 | 3407.36856664952 |
1603083600000 | 3372.1655639938 |
1603170000000 | 3384.42886670356 |
1603256400000 | 3332.35642345555 |
1603342800000 | 3353.96242321523 |
1603429200000 | 3365.99497300867 |
1603688400000 | 3308.23110674603 |
1603774800000 | 3279.31632239959 |
1603861200000 | 3167.41571646911 |
1603947600000 | 3195.80775783733 |
1604034000000 | 3158.06382640361 |
1604296800000 | 3206.80586928978 |
1604383200000 | 3269.44463621505 |
1604469600000 | 3326.63581146688 |
1604556000000 | 3366.17731922219 |
1604642400000 | 3354.67507159224 |
1604901600000 | 3491.78096081156 |
1604988000000 | 3494.81230232614 |
1605074400000 | 3533.4207521019 |
1605160800000 | 3483.46463714037 |
1605247200000 | 3501.51016752344 |
1605506400000 | 3545.96778194493 |
1605592800000 | 3524.99413887843 |
1605679200000 | 3478.95567396195 |
1605765600000 | 3486.27315906446 |
1605852000000 | 3474.56330824576 |
1606111200000 | 3509.78175933628 |
1606197600000 | 3573.39295356628 |
1606284000000 | 3563.72659628732 |
1606370400000 | 3557.8346935656 |
1606456800000 | 3561.74041652184 |
1606716000000 | 3547.2634581522 |
1606802400000 | 3592.25874041386 |
1606888800000 | 3603.4529545997 |
1606975200000 | 3581.73616183607 |
1607061600000 | 3626.60779315832 |
1607320800000 | 3611.50445036056 |
1607407200000 | 3624.52300084553 |
1607493600000 | 3613.0927223164 |
1607580000000 | 3619.10781046356 |
1607666400000 | 3593.83328591481 |
1607925600000 | 3589.75882902372 |
1608012000000 | 3618.64115656368 |
1608098400000 | 3628.21725269 |
1608184800000 | 3634.62544063616 |
1608271200000 | 3630.94870848466 |
1608530400000 | 3605.16218204247 |
1608616800000 | 3615.84845407427 |
1608703200000 | 3626.63892880499 |
1608789600000 | 3637.38011749852 |
1609135200000 | 3673.66110925067 |
1609221600000 | 3666.80676798577 |
1609308000000 | 3658.72524893746 |
1609394400000 | 3664.1728902647 |
1609740000000 | 3630.57153903191 |
1609826400000 | 3637.32190516743 |
1609912800000 | 3688.54482989026 |
1609999200000 | 3747.77939010166 |
1610085600000 | 3762.41688488899 |
1610344800000 | 3753.64004232013 |
1610431200000 | 3754.41949083408 |
1610517600000 | 3752.96427442776 |
1610604000000 | 3746.80004220562 |
1610690400000 | 3717.91977597349 |
1610949600000 | 3710.69297167739 |
1611036000000 | 3738.57264060884 |
1611122400000 | 3763.19586007414 |
1611208800000 | 3766.87244492408 |
1611295200000 | 3761.39610383226 |
1611554400000 | 3763.11303984239 |
1611640800000 | 3759.45525533854 |
1611727200000 | 3695.04515421479 |
1611813600000 | 3729.14773855267 |
1611900000000 | 3675.28659841068 |
1612159200000 | 3731.23350549604 |
1612245600000 | 3779.31490644237 |
1612332000000 | 3778.76998012297 |
1612418400000 | 3826.58118440617 |
1612504800000 | 3843.20550776141 |
1612764000000 | 3859.19609022222 |
1612850400000 | 3835.62655669597 |
1612936800000 | 3841.47705813498 |
1613023200000 | 3852.72831298634 |
1613109600000 | 3880.81941242801 |
1613368800000 | 3908.88483861831 |
1613455200000 | 3918.37289100614 |
1613541600000 | 3912.72536051075 |
1613628000000 | 3893.09267902066 |
1613714400000 | 3892.34947950774 |
1613973600000 | 3854.90868029766 |
1614060000000 | 3861.43371506223 |
1614146400000 | 3915.06785042649 |
1614232800000 | 3871.99223355582 |
1614319200000 | 3838.3401207392 |
The Invesco Indexing Investable equity universe is global in scale - comprising securities issued in both developed and emerging markets.
Learn MoreIndex Level | 1 Day (%) | MTD (%) | QTD (%) | YTD (%) | |
---|---|---|---|---|---|
Total Return | |||||
Invesco Global ex-Japan Diversity Delivers Index - TR | 3838.34 | -0.87 | 4.44 | 4.75 | 4.75 |
Price Return | |||||
Invesco Global ex-Japan Diversity Delivers Index - PR | 2981.48 | -0.88 | 4.25 | 4.44 | 4.44 |
Net Total Return | |||||
Invesco Global ex-Japan Diversity Delivers Index - NR | 3587.93 | -0.87 | 4.39 | 4.67 | 4.67 |
1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
---|---|---|---|---|
Total Return | ||||
Invesco Global ex-Japan Diversity Delivers Index - TR | 16.95 | 11.26 | 13.79 | N/A |
Price Return | ||||
Invesco Global ex-Japan Diversity Delivers Index - PR | 14.24 | 8.49 | 10.93 | N/A |
Net Total Return | ||||
Invesco Global ex-Japan Diversity Delivers Index - NR | 16.24 | 10.50 | 12.99 | N/A |
Constituent | Weight (%) | Sector |
---|---|---|
Apple Inc | 6.30 | Technology |
Microsoft Corp | 4.77 | Technology |
Amazon.com Inc | 4.44 | Cons Cyclicals |
JPMorgan Chase & Co | 1.25 | Financials |
Visa Inc | 1.05 | Technology |
Procter & Gamble Co/The | 1.02 | Cons Non-Cyclicals |
Nestle SA | 1.02 | Cons Non-Cyclicals |
Walt Disney Co/The | 1.00 | Cons Cyclicals |
UnitedHealth Group Inc | 0.99 | Healthcare |
Home Depot Inc/The | 0.93 | Cons Cyclicals |
Number of Constituents: 771 | |
---|---|
Constituent Market Cap (USD millions) | |
Max Market Cap | 2,215,357 |
Min Market Cap | 2,091 |
Mean Market Cap | 44,979 |
Median Market Cap | 18,051 |
Holdings | % of total net assets |
---|---|
Technology | 27.39466 |
Financials | 15.078243 |
Cons Cyclicals | 14.368213 |
Healthcare | 13.084823 |
Cons Non-Cyclicals | 10.529148 |
Industrials | 8.231939 |
Basic Materials | 4.440996 |
Energy | 3.670957 |
Utilities | 3.201017 |
Region | % of total assets |
---|---|
Developed Americas | 74.586 |
Developed Europe | 21.271 |
Developed Asia | 4.093 |
Middle East & Africa | 0.051 |