Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Europe ESG Leaders Diversification Select 30 EUR
Index Description
The STOXX Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Diversification brought by excluding highly correlated stocks
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ESG Leaders Diversification Select 30 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 4.9 | 2.4 | 127.9 |
STOXX Europe 600 | 13,645.5 | 10,945.6 | 18.2 | 6.3 | 391.9 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Utilities | 25.5 |
---|---|
Banks | 15.1 |
Insurance | 13.4 |
Energy | 10.5 |
Telecommunications | 10.3 |
Industrial Goods and Services | 6.7 |
Food, Beverage and Tobacco | 4.9 |
Health Care | 3.9 |
Personal Care, Drug and Grocery Stores | 3.6 |
Automobiles and Parts | 3.6 |
Country weighting
Spain | 19.3 |
---|---|
France | 15.8 |
Italy | 15.5 |
UK | 12.6 |
Switzerland | 11.8 |
Finland | 6.0 |
Germany | 3.8 |
Austria | 3.5 |
Belgium | 3.3 |
Sweden | 3.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe ESG Leaders Diversification Select 30 EUR | 4.9 | 9.1 | 12.5 | 16.2 | 26.5 | N/A | N/A | 12.7 | 5.2 | 4.9 |
STOXX Europe 600 | 1.4 | 11.0 | 13.6 | 23.6 | 56.1 | N/A | N/A | 13.8 | 7.4 | 9.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ESG Leaders Diversification Select 30 EUR | N/A | N/A | 9.5 | 11.5 | 15.5 | N/A | N/A | 0.8 | 0.3 | 0.2 |
STOXX Europe 600 | N/A | N/A | 9.8 | 14.4 | 17.7 | N/A | N/A | 0.9 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ESG Leaders Diversification Select 30 EUR | 0.6 | 0.6 | 0.7 | 0.7 | 0.8 | 8.8 | 8.1 | 7.8 | 10.0 | 10.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ESG Leaders Diversification Select 30 EUR | 0.6 | 0.6 | 0.7 | 0.6 | 0.7 | 4.3 | -0.4 | -0.2 | -0.3 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
STRATEGY INDICES
STOXX Europe ESG Leaders Diversification Select 30 EUR
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe ESG Leaders Diversification Select 30 EUR | 14.6 | 11.7 | 13.2 | 13.2 | 1.6 | 5.6 | 1.1 | 16.6 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.7 | 1.4 | 16.7 |
Performance and annual returns
STOXX Europe ESG Leaders Diversification Select 30 EUR | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.5 |
1087948800000 | 99.78 |
1088035200000 | 99.54 |
1088121600000 | 99.57 |
1088380800000 | 100.26 |
1088467200000 | 100.12 |
1088553600000 | 99.64 |
1088640000000 | 99.36 |
1088726400000 | 99.04 |
1088985600000 | 98.99 |
1089072000000 | 98.82 |
1089158400000 | 98.77 |
1089244800000 | 99.12 |
1089331200000 | 99.06 |
1089590400000 | 99.03 |
1089676800000 | 99.3 |
1089763200000 | 99.17 |
1089849600000 | 98.94 |
1089936000000 | 99.14 |
1090195200000 | 98.75 |
1090281600000 | 98.96 |
1090368000000 | 99.07 |
1090454400000 | 98.45 |
1090540800000 | 98.49 |
1090800000000 | 98.14 |
1090886400000 | 98.89 |
1090972800000 | 99.1 |
1091059200000 | 99.45 |
1091145600000 | 99.78 |
1091404800000 | 100.1 |
1091491200000 | 100.58 |
1091577600000 | 100.29 |
1091664000000 | 100.53 |
1091750400000 | 99.62 |
1092009600000 | 98.91 |
1092096000000 | 99.41 |
1092182400000 | 99.11 |
1092268800000 | 99.15 |
1092355200000 | 98.94 |
1092614400000 | 99.09 |
1092700800000 | 99.11 |
1092787200000 | 99.35 |
1092873600000 | 99.67 |
1092960000000 | 99.73 |
1093219200000 | 100.68 |
1093305600000 | 100.66 |
1093392000000 | 101.09 |
1093478400000 | 101.61 |
1093564800000 | 102 |
1093824000000 | 102.11 |
1093910400000 | 101.82 |
1093996800000 | 102.25 |
1094083200000 | 102.56 |
1094169600000 | 103.18 |
1094428800000 | 103.55 |
1094515200000 | 103.53 |
1094601600000 | 103.81 |
1094688000000 | 103.74 |
1094774400000 | 103.72 |
1095033600000 | 104.23 |
1095120000000 | 104.27 |
1095206400000 | 103.89 |
1095292800000 | 104.01 |
1095379200000 | 104.29 |
1095638400000 | 104.19 |
1095724800000 | 104.38 |
1095811200000 | 104.3 |
1095897600000 | 103.77 |
1095984000000 | 104.13 |
1096243200000 | 103.59 |
1096329600000 | 104.08 |
1096416000000 | 104.79 |
1096502400000 | 104.31 |
1096588800000 | 105.17 |
1096848000000 | 105.91 |
1096934400000 | 105.86 |
1097020800000 | 105.48 |
1097107200000 | 105.47 |
1097193600000 | 105.52 |
1097452800000 | 105.57 |
1097539200000 | 105.29 |
1097625600000 | 105.7 |
1097712000000 | 105.23 |
1097798400000 | 105.07 |
1098057600000 | 104.65 |
1098144000000 | 105.21 |
1098230400000 | 105.03 |
1098316800000 | 105.33 |
1098403200000 | 105.27 |
1098662400000 | 104.27 |
1098748800000 | 104.59 |
1098835200000 | 105.62 |
1098921600000 | 105.99 |
1099008000000 | 105.83 |
1099267200000 | 106.42 |
1099353600000 | 107.2 |
1099440000000 | 107.79 |
1099526400000 | 107.73 |
1099612800000 | 107.93 |
1099872000000 | 107.89 |
1099958400000 | 107.94 |
1100044800000 | 108.12 |
1100131200000 | 108.8 |
1100217600000 | 108.94 |
1100476800000 | 108.8 |
1100563200000 | 108.71 |
1100649600000 | 109.2 |
1100736000000 | 109.16 |
1100822400000 | 108.99 |
1101081600000 | 108.87 |
1101168000000 | 109.26 |
1101254400000 | 109.61 |
1101340800000 | 109.96 |
1101427200000 | 110.2 |
1101686400000 | 110.11 |
1101772800000 | 109.65 |
1101859200000 | 110.6 |
1101945600000 | 110.91 |
1102032000000 | 110.87 |
1102291200000 | 110.67 |
1102377600000 | 111.36 |
1102464000000 | 111.65 |
1102550400000 | 111.54 |
1102636800000 | 112.19 |
1102896000000 | 113.09 |
1102982400000 | 113.2 |
1103068800000 | 113.6 |
1103155200000 | 114.3 |
1103241600000 | 114.11 |
1103500800000 | 114.73 |
1103587200000 | 114.42 |
1103673600000 | 114.98 |
1103760000000 | 115.16 |
1103846400000 | 115.11 |
1104105600000 | 115.25 |
1104192000000 | 115.37 |
1104278400000 | 115.47 |
1104364800000 | 115.58 |
1104451200000 | 115.7 |
1104710400000 | 115.9 |
1104796800000 | 116.21 |
1104883200000 | 115.66 |
1104969600000 | 115.56 |
1105056000000 | 116.21 |
1105315200000 | 116.11 |
1105401600000 | 115.59 |
1105488000000 | 115.13 |
1105574400000 | 115.94 |
1105660800000 | 116.76 |
1105920000000 | 117.2 |
1106006400000 | 117.14 |
1106092800000 | 117.12 |
1106179200000 | 116.85 |
1106265600000 | 116.87 |
1106524800000 | 116.83 |
1106611200000 | 117.43 |
1106697600000 | 118.03 |
1106784000000 | 118.33 |
1106870400000 | 118.22 |
1107129600000 | 119.07 |
1107216000000 | 120.21 |
1107302400000 | 120.54 |
1107388800000 | 120.51 |
1107475200000 | 121.28 |
1107734400000 | 121.87 |
1107820800000 | 121.73 |
1107907200000 | 121.48 |
1107993600000 | 121.22 |
1108080000000 | 122.06 |
1108339200000 | 122.58 |
1108425600000 | 123.06 |
1108512000000 | 122.84 |
1108598400000 | 123.31 |
1108684800000 | 122.92 |
1108944000000 | 120.84 |
1109030400000 | 120.11 |
1109116800000 | 120.09 |
1109203200000 | 119.63 |
1109289600000 | 120.51 |
1109548800000 | 120.65 |
1109635200000 | 120.89 |
1109721600000 | 119.88 |
1109808000000 | 119.86 |
1109894400000 | 121.36 |
1110153600000 | 121.44 |
1110240000000 | 120.76 |
1110326400000 | 120.07 |
1110412800000 | 119.05 |
1110499200000 | 118.96 |
1110758400000 | 118.57 |
1110844800000 | 119.54 |
1110931200000 | 118.29 |
1111017600000 | 118.57 |
1111104000000 | 118.88 |
1111363200000 | 118.46 |
1111449600000 | 118.52 |
1111536000000 | 118.26 |
1111622400000 | 119.33 |
1112054400000 | 119.46 |
1112140800000 | 119.12 |
1112227200000 | 119.24 |
1112313600000 | 120 |
1112572800000 | 119.48 |
1112659200000 | 120.11 |
1112745600000 | 120.41 |
1112832000000 | 120.84 |
1112918400000 | 121.38 |
1113177600000 | 121.25 |
1113264000000 | 121.19 |
1113350400000 | 121.97 |
1113436800000 | 121.7 |
1113523200000 | 120.31 |
1113782400000 | 118.37 |
1113868800000 | 118.98 |
1113955200000 | 118.93 |
1114041600000 | 118.3 |
1114128000000 | 119.06 |
1114387200000 | 119.53 |
1114473600000 | 119.14 |
1114560000000 | 117.78 |
1114646400000 | 117.85 |
1114732800000 | 118.26 |
1114992000000 | 118.83 |
1115078400000 | 119.28 |
1115164800000 | 119.52 |
1115251200000 | 119.94 |
1115337600000 | 120.1 |
1115596800000 | 119.58 |
1115683200000 | 118.97 |
1115769600000 | 119.26 |
1115856000000 | 119.67 |
1115942400000 | 119.65 |
1116201600000 | 119.42 |
1116288000000 | 119.5 |
1116374400000 | 120.78 |
1116460800000 | 121.46 |
1116547200000 | 121.74 |
1116806400000 | 122.2 |
1116892800000 | 122.31 |
1116979200000 | 122.19 |
1117065600000 | 122.58 |
1117152000000 | 122.43 |
1117411200000 | 122.91 |
1117497600000 | 122.83 |
1117584000000 | 124.42 |
1117670400000 | 124.02 |
1117756800000 | 124.05 |
1118016000000 | 123.93 |
1118102400000 | 125.3 |
1118188800000 | 124.83 |
1118275200000 | 124.87 |
1118361600000 | 125.67 |
1118620800000 | 126.06 |
1118707200000 | 126.28 |
1118793600000 | 125.48 |
1118880000000 | 125.73 |
1118966400000 | 126.09 |
1119225600000 | 126.11 |
1119312000000 | 126.43 |
1119398400000 | 127.39 |
1119484800000 | 127.75 |
1119571200000 | 127.1 |
1119830400000 | 125.83 |
1119916800000 | 126.58 |
1120003200000 | 127.61 |
1120089600000 | 127.63 |
1120176000000 | 128.48 |
1120435200000 | 128.31 |
1120521600000 | 127.49 |
1120608000000 | 127.82 |
1120694400000 | 125.56 |
1120780800000 | 126.74 |
1121040000000 | 127.17 |
1121126400000 | 126.83 |
1121212800000 | 127.2 |
1121299200000 | 126.93 |
1121385600000 | 127.03 |
1121644800000 | 126.7 |
1121731200000 | 126.97 |
1121817600000 | 126.64 |
1121904000000 | 126.86 |
1121990400000 | 127.09 |
1122249600000 | 127.26 |
1122336000000 | 127.44 |
1122422400000 | 128 |
1122508800000 | 127.99 |
1122595200000 | 127.83 |
1122854400000 | 127.99 |
1122940800000 | 128.81 |
1123027200000 | 128.77 |
1123113600000 | 128.28 |
1123200000000 | 128.14 |
1123459200000 | 128.65 |
1123545600000 | 129.1 |
1123632000000 | 130.08 |
1123718400000 | 129.7 |
1123804800000 | 129.27 |
1124064000000 | 129.44 |
1124150400000 | 129.3 |
1124236800000 | 128.89 |
1124323200000 | 128.83 |
1124409600000 | 129.87 |
1124668800000 | 130.04 |
1124755200000 | 129.68 |
1124841600000 | 129.06 |
1124928000000 | 128.61 |
1125014400000 | 128.05 |
1125273600000 | 128.35 |
1125360000000 | 128.16 |
1125446400000 | 129.24 |
1125532800000 | 129.8 |
1125619200000 | 130.29 |
1125878400000 | 130.95 |
1125964800000 | 131.4 |
1126051200000 | 131.67 |
1126137600000 | 131.7 |
1126224000000 | 131.92 |
1126483200000 | 132.11 |
1126569600000 | 131.63 |
1126656000000 | 132.07 |
1126742400000 | 131.99 |
1126828800000 | 132.55 |
1127088000000 | 133.01 |
1127174400000 | 133.36 |
1127260800000 | 133.08 |
1127347200000 | 132.62 |
1127433600000 | 133.05 |
1127692800000 | 133.8 |
1127779200000 | 132.94 |
1127865600000 | 133.11 |
1127952000000 | 133.06 |
1128038400000 | 133.47 |
1128297600000 | 134.27 |
1128384000000 | 134.02 |
1128470400000 | 133.96 |
1128556800000 | 132.72 |
1128643200000 | 132.22 |
1128902400000 | 132.62 |
1128988800000 | 132.74 |
1129075200000 | 131.86 |
1129161600000 | 130.52 |
1129248000000 | 130.89 |
1129507200000 | 130.18 |
1129593600000 | 129.77 |
1129680000000 | 127.71 |
1129766400000 | 127.86 |
1129852800000 | 127.29 |
1130112000000 | 128.8 |
1130198400000 | 128.79 |
1130284800000 | 128.49 |
1130371200000 | 127.11 |
1130457600000 | 127.44 |
1130716800000 | 129.29 |
1130803200000 | 129.6 |
1130889600000 | 129.69 |
1130976000000 | 130.83 |
1131062400000 | 131.23 |
1131321600000 | 131.74 |
1131408000000 | 131.65 |
1131494400000 | 132.5 |
1131580800000 | 132.83 |
1131667200000 | 133.92 |
1131926400000 | 133.78 |
1132012800000 | 133.59 |
1132099200000 | 133.42 |
1132185600000 | 133.69 |
1132272000000 | 133.87 |
1132531200000 | 133.75 |
1132617600000 | 134.31 |
1132704000000 | 135.01 |
1132790400000 | 134.62 |
1132876800000 | 135.12 |
1133136000000 | 134.41 |
1133222400000 | 134.28 |
1133308800000 | 134.01 |
1133395200000 | 135.13 |
1133481600000 | 136.08 |
1133740800000 | 135.57 |
1133827200000 | 136.02 |
1133913600000 | 136.49 |
1134000000000 | 136.76 |
1134086400000 | 137.21 |
1134345600000 | 137.46 |
1134432000000 | 137.65 |
1134518400000 | 137.69 |
1134604800000 | 138.09 |
1134691200000 | 139.09 |
1134950400000 | 138.85 |
1135036800000 | 138.94 |
1135123200000 | 139.87 |
1135209600000 | 139.8 |
1135296000000 | 140.24 |
1135641600000 | 140.38 |
1135728000000 | 140.24 |
1135814400000 | 140.85 |
1135900800000 | 140.64 |
1136160000000 | 140.84 |
1136246400000 | 141.2 |
1136332800000 | 142.07 |
1136419200000 | 141.65 |
1136505600000 | 141.81 |
1136764800000 | 142.01 |
1136851200000 | 141.55 |
1136937600000 | 142.38 |
1137024000000 | 142.59 |
1137110400000 | 141.96 |
1137369600000 | 142.4 |
1137456000000 | 141.79 |
1137542400000 | 141.28 |
1137628800000 | 141.41 |
1137715200000 | 141.18 |
1137974400000 | 140.79 |
1138060800000 | 140.47 |
1138147200000 | 141.13 |
1138233600000 | 142.06 |
1138320000000 | 142.69 |
1138579200000 | 142.42 |
1138665600000 | 142.94 |
1138752000000 | 144.68 |
1138838400000 | 144.3 |
1138924800000 | 144.17 |
1139184000000 | 144.85 |
1139270400000 | 145.4 |
1139356800000 | 145.81 |
1139443200000 | 146.11 |
1139529600000 | 146.06 |
1139788800000 | 146.64 |
1139875200000 | 146.56 |
1139961600000 | 147.1 |
1140048000000 | 146.88 |
1140134400000 | 147.52 |
1140393600000 | 147.87 |
1140480000000 | 148.6 |
1140566400000 | 149.68 |
1140652800000 | 149.23 |
1140739200000 | 149.91 |
1140998400000 | 150.51 |
1141084800000 | 149.26 |
1141171200000 | 149.71 |
1141257600000 | 148.54 |
1141344000000 | 148.7 |
1141603200000 | 149.94 |
1141689600000 | 149.81 |
1141776000000 | 149.94 |
1141862400000 | 151.11 |
1141948800000 | 152.06 |
1142208000000 | 153.44 |
1142294400000 | 154.65 |
1142380800000 | 155.3 |
1142467200000 | 155.3 |
1142553600000 | 155.24 |
1142812800000 | 155.44 |
1142899200000 | 155.7 |
1142985600000 | 156.62 |
1143072000000 | 156.5 |
1143158400000 | 157.2 |
1143417600000 | 156.65 |
1143504000000 | 155.07 |
1143590400000 | 155.54 |
1143676800000 | 156.46 |
1143763200000 | 155.89 |
1144022400000 | 156.42 |
1144108800000 | 156.01 |
1144195200000 | 156.79 |
1144281600000 | 157 |
1144368000000 | 156.58 |
1144627200000 | 156.97 |
1144713600000 | 155.37 |
1144800000000 | 155.27 |
1144886400000 | 155.61 |
1145318400000 | 155.2 |
1145404800000 | 156.78 |
1145491200000 | 157.17 |
1145577600000 | 158.15 |
1145836800000 | 158.38 |
1145923200000 | 158.02 |
1146009600000 | 157.98 |
1146096000000 | 157.91 |
1146182400000 | 157.24 |
1146441600000 | 157.51 |
1146528000000 | 158.37 |
1146614400000 | 158.02 |
1146700800000 | 158.65 |
1146787200000 | 159.59 |
1147046400000 | 159.82 |
1147132800000 | 160.55 |
1147219200000 | 160.01 |
1147305600000 | 159.06 |
1147392000000 | 156.49 |
1147651200000 | 154.94 |
1147737600000 | 155.26 |
1147824000000 | 152.52 |
1147910400000 | 151.29 |
1147996800000 | 151.28 |
1148256000000 | 148.23 |
1148342400000 | 150.52 |
1148428800000 | 149.73 |
1148515200000 | 150.73 |
1148601600000 | 153.18 |
1148860800000 | 152.95 |
1148947200000 | 150.71 |
1149033600000 | 152.01 |
1149120000000 | 152.67 |
1149206400000 | 153.13 |
1149465600000 | 152.64 |
1149552000000 | 151.66 |
1149638400000 | 152.61 |
1149724800000 | 150.49 |
1149811200000 | 151.81 |
1150070400000 | 150.77 |
1150156800000 | 148.14 |
1150243200000 | 147.8 |
1150329600000 | 149.68 |
1150416000000 | 149.33 |
1150675200000 | 150.05 |
1150761600000 | 150.11 |
1150848000000 | 150.42 |
1150934400000 | 150.93 |
1151020800000 | 150.8 |
1151280000000 | 150.53 |
1151366400000 | 149.97 |
1151452800000 | 150.01 |
1151539200000 | 151.66 |
1151625600000 | 153.13 |
1151884800000 | 153.79 |
1151971200000 | 153.83 |
1152057600000 | 153.3 |
1152144000000 | 154.12 |
1152230400000 | 153.89 |
1152489600000 | 154.42 |
1152576000000 | 153.54 |
1152662400000 | 153.46 |
1152748800000 | 152.2 |
1152835200000 | 151.09 |
1153094400000 | 150.55 |
1153180800000 | 150.97 |
1153267200000 | 152.65 |
1153353600000 | 153.34 |
1153440000000 | 153.03 |
1153699200000 | 154.93 |
1153785600000 | 155.12 |
1153872000000 | 155.83 |
1153958400000 | 156.16 |
1154044800000 | 157.21 |
1154304000000 | 156.54 |
1154390400000 | 155.85 |
1154476800000 | 157.16 |
1154563200000 | 156.76 |
1154649600000 | 158 |
1154908800000 | 157.13 |
1154995200000 | 157.44 |
1155081600000 | 158.17 |
1155168000000 | 157.63 |
1155254400000 | 157.89 |
1155513600000 | 159.12 |
1155600000000 | 159.67 |
1155686400000 | 159.76 |
1155772800000 | 159.73 |
1155859200000 | 159.65 |
1156118400000 | 159.44 |
1156204800000 | 159.98 |
1156291200000 | 159.6 |
1156377600000 | 160.05 |
1156464000000 | 160.16 |
1156723200000 | 160.79 |
1156809600000 | 161.21 |
1156896000000 | 161.95 |
1156982400000 | 161.6 |
1157068800000 | 162.36 |
1157328000000 | 163.11 |
1157414400000 | 162.37 |
1157500800000 | 161.26 |
1157587200000 | 160.91 |
1157673600000 | 161.76 |
1157932800000 | 161.92 |
1158019200000 | 163.23 |
1158105600000 | 163.05 |
1158192000000 | 163.31 |
1158278400000 | 163.65 |
1158537600000 | 163.67 |
1158624000000 | 162.8 |
1158710400000 | 164.49 |
1158796800000 | 165.55 |
1158883200000 | 163.98 |
1159142400000 | 164.41 |
1159228800000 | 165.75 |
1159315200000 | 167.21 |
1159401600000 | 167.35 |
1159488000000 | 167.77 |
1159747200000 | 168.07 |
1159833600000 | 168.4 |
1159920000000 | 169.42 |
1160006400000 | 169.49 |
1160092800000 | 169.74 |
1160352000000 | 169.52 |
1160438400000 | 169.73 |
1160524800000 | 170.5 |
1160611200000 | 171.45 |
1160697600000 | 171.7 |
1160956800000 | 172.18 |
1161043200000 | 170.79 |
1161129600000 | 171.64 |
1161216000000 | 171.21 |
1161302400000 | 171.55 |
1161561600000 | 172.15 |
1161648000000 | 172.77 |
1161734400000 | 173.88 |
1161820800000 | 173.82 |
1161907200000 | 173.68 |
1162166400000 | 173.6 |
1162252800000 | 173.64 |
1162339200000 | 173.58 |
1162425600000 | 173.84 |
1162512000000 | 173.84 |
1162771200000 | 175.2 |
1162857600000 | 176.3 |
1162944000000 | 177.07 |
1163030400000 | 176.96 |
1163116800000 | 177.15 |
1163376000000 | 177.87 |
1163462400000 | 177.44 |
1163548800000 | 178.3 |
1163635200000 | 178.73 |
1163721600000 | 177.85 |
1163980800000 | 178.38 |
1164067200000 | 178.97 |
1164153600000 | 178.52 |
1164240000000 | 178.26 |
1164326400000 | 178.13 |
1164585600000 | 176.19 |
1164672000000 | 175.65 |
1164758400000 | 177.54 |
1164844800000 | 176.41 |
1164931200000 | 176.39 |
1165190400000 | 177.14 |
1165276800000 | 178.07 |
1165363200000 | 178.09 |
1165449600000 | 178.32 |
1165536000000 | 178.91 |
1165795200000 | 179.29 |
1165881600000 | 179.99 |
1165968000000 | 181.64 |
1166054400000 | 182.76 |
1166140800000 | 183.55 |
1166400000000 | 183.8 |
1166486400000 | 183.03 |
1166572800000 | 182.95 |
1166659200000 | 182.73 |
1166745600000 | 181.72 |
1167177600000 | 183.67 |
1167264000000 | 183.85 |
1167350400000 | 183.65 |
1167696000000 | 185.43 |
1167782400000 | 185.74 |
1167868800000 | 185.74 |
1167955200000 | 184.49 |
1168214400000 | 184.35 |
1168300800000 | 185.16 |
1168387200000 | 184.1 |
1168473600000 | 186.53 |
1168560000000 | 187.71 |
1168819200000 | 188.42 |
1168905600000 | 188.17 |
1168992000000 | 188.14 |
1169078400000 | 188.63 |
1169164800000 | 189.28 |
1169424000000 | 188.44 |
1169510400000 | 187.91 |
1169596800000 | 189.32 |
1169683200000 | 188.26 |
1169769600000 | 187.6 |
1170028800000 | 187.72 |
1170115200000 | 188.07 |
1170201600000 | 187.43 |
1170288000000 | 189.26 |
1170374400000 | 189.84 |
1170633600000 | 189.57 |
1170720000000 | 190.49 |
1170806400000 | 191.34 |
1170892800000 | 190.49 |
1170979200000 | 191.59 |
1171238400000 | 191 |
1171324800000 | 191.31 |
1171411200000 | 191.42 |
1171497600000 | 191.78 |
1171584000000 | 192.26 |
1171843200000 | 192.83 |
1171929600000 | 191.7 |
1172016000000 | 190.3 |
1172102400000 | 190.51 |
1172188800000 | 191.11 |
1172448000000 | 191.91 |
1172534400000 | 187.32 |
1172620800000 | 184.37 |
1172707200000 | 182.69 |
1172793600000 | 182.41 |
1173052800000 | 180.33 |
1173139200000 | 181.24 |
1173225600000 | 182.32 |
1173312000000 | 184.14 |
1173398400000 | 184.39 |
1173657600000 | 183.64 |
1173744000000 | 182.13 |
1173830400000 | 178.72 |
1173916800000 | 181.43 |
1174003200000 | 181.85 |
1174262400000 | 183.38 |
1174348800000 | 184.65 |
1174435200000 | 185.41 |
1174521600000 | 186.8 |
1174608000000 | 187.86 |
1174867200000 | 187.23 |
1174953600000 | 186.44 |
1175040000000 | 185.78 |
1175126400000 | 187.35 |
1175212800000 | 188 |
1175472000000 | 189.93 |
1175558400000 | 191.69 |
1175644800000 | 192.31 |
1175731200000 | 191.82 |
1176163200000 | 192.37 |
1176249600000 | 192.3 |
1176336000000 | 191.46 |
1176422400000 | 192.73 |
1176681600000 | 194.65 |
1176768000000 | 195.2 |
1176854400000 | 194.65 |
1176940800000 | 194.35 |
1177027200000 | 195.49 |
1177286400000 | 195.06 |
1177372800000 | 194.19 |
1177459200000 | 195.49 |
1177545600000 | 195.87 |
1177632000000 | 195.53 |
1177891200000 | 196.02 |
1177977600000 | 195.83 |
1178064000000 | 195.82 |
1178150400000 | 195.94 |
1178236800000 | 197.23 |
1178496000000 | 198.14 |
1178582400000 | 196.74 |
1178668800000 | 196.46 |
1178755200000 | 194.99 |
1178841600000 | 195.4 |
1179100800000 | 195.63 |
1179187200000 | 196.28 |
1179273600000 | 196.47 |
1179360000000 | 196.56 |
1179446400000 | 198.05 |
1179705600000 | 198.16 |
1179792000000 | 199.06 |
1179878400000 | 201.11 |
1179964800000 | 200.57 |
1180051200000 | 200.04 |
1180310400000 | 200.67 |
1180396800000 | 201.42 |
1180483200000 | 201.66 |
1180569600000 | 202.89 |
1180656000000 | 203.59 |
1180915200000 | 202.53 |
1181001600000 | 200.86 |
1181088000000 | 197.71 |
1181174400000 | 196.04 |
1181260800000 | 195.81 |
1181520000000 | 197.48 |
1181606400000 | 197.4 |
1181692800000 | 197.27 |
1181779200000 | 199.42 |
1181865600000 | 201.11 |
1182124800000 | 200.15 |
1182211200000 | 199.13 |
1182297600000 | 199.12 |
1182384000000 | 197.47 |
1182470400000 | 196.65 |
1182729600000 | 196.64 |
1182816000000 | 195.86 |
1182902400000 | 195.3 |
1182988800000 | 196.68 |
1183075200000 | 197.2 |
1183334400000 | 196.31 |
1183420800000 | 197.56 |
1183507200000 | 198.23 |
1183593600000 | 196.54 |
1183680000000 | 197.2 |
1183939200000 | 197.37 |
1184025600000 | 195.91 |
1184112000000 | 195.7 |
1184198400000 | 197.16 |
1184284800000 | 197.65 |
1184544000000 | 198.69 |
1184630400000 | 198.33 |
1184716800000 | 197.42 |
1184803200000 | 198.08 |
1184889600000 | 198.09 |
1185148800000 | 198.64 |
1185235200000 | 195.79 |
1185321600000 | 195.75 |
1185408000000 | 192.19 |
1185494400000 | 190.88 |
1185753600000 | 189.68 |
1185840000000 | 192.41 |
1185926400000 | 190.21 |
1186012800000 | 193.22 |
1186099200000 | 191.53 |
1186358400000 | 190.37 |
1186444800000 | 191.99 |
1186531200000 | 193.31 |
1186617600000 | 191.44 |
1186704000000 | 187.66 |
1186963200000 | 189.42 |
1187049600000 | 188.41 |
1187136000000 | 188.45 |
1187222400000 | 182.91 |
1187308800000 | 185.48 |
1187568000000 | 186.32 |
1187654400000 | 186.22 |
1187740800000 | 189.03 |
1187827200000 | 189.43 |
1187913600000 | 190.41 |
1188172800000 | 190.35 |
1188259200000 | 188.64 |
1188345600000 | 189.92 |
1188432000000 | 191.39 |
1188518400000 | 192.93 |
1188777600000 | 193.15 |
1188864000000 | 193.68 |
1188950400000 | 191.01 |
1189036800000 | 191.19 |
1189123200000 | 188.43 |
1189382400000 | 187.6 |
1189468800000 | 189.34 |
1189555200000 | 189.61 |
1189641600000 | 190.14 |
1189728000000 | 188.56 |
1189987200000 | 186.48 |
1190073600000 | 187.49 |
1190160000000 | 190.48 |
1190246400000 | 189.11 |
1190332800000 | 189.29 |
1190592000000 | 189.44 |
1190678400000 | 187.71 |
1190764800000 | 189.44 |
1190851200000 | 190.62 |
1190937600000 | 190.7 |
1191196800000 | 192.05 |
1191283200000 | 192.73 |
1191369600000 | 192.97 |
1191456000000 | 192.49 |
1191542400000 | 193.53 |
1191801600000 | 193.06 |
1191888000000 | 195.34 |
1191974400000 | 195.39 |
1192060800000 | 195.66 |
1192147200000 | 196.85 |
1192406400000 | 195.45 |
1192492800000 | 194.98 |
1192579200000 | 195.97 |
1192665600000 | 194.67 |
1192752000000 | 193.68 |
1193011200000 | 191.86 |
1193097600000 | 193.8 |
1193184000000 | 193.11 |
1193270400000 | 195.47 |
1193356800000 | 196.85 |
1193616000000 | 198.2 |
1193702400000 | 198.48 |
1193788800000 | 200.21 |
1193875200000 | 197.92 |
1193961600000 | 197.01 |
1194220800000 | 196.35 |
1194307200000 | 197.12 |
1194393600000 | 196.48 |
1194480000000 | 195.31 |
1194566400000 | 193.08 |
1194825600000 | 193.17 |
1194912000000 | 193.89 |
1194998400000 | 194.76 |
1195084800000 | 193.16 |
1195171200000 | 192.96 |
1195430400000 | 190.62 |
1195516800000 | 190.69 |
1195603200000 | 186.63 |
1195689600000 | 188.34 |
1195776000000 | 190.76 |
1196035200000 | 190.27 |
1196121600000 | 189.59 |
1196208000000 | 193.14 |
1196294400000 | 193.26 |
1196380800000 | 194.77 |
1196640000000 | 195.49 |
1196726400000 | 193.66 |
1196812800000 | 195.92 |
1196899200000 | 195.71 |
1196985600000 | 196.77 |
1197244800000 | 196.86 |
1197331200000 | 196.33 |
1197417600000 | 197.06 |
1197504000000 | 195.02 |
1197590400000 | 196.44 |
1197849600000 | 194.34 |
1197936000000 | 193.69 |
1198022400000 | 192.63 |
1198108800000 | 191.72 |
1198195200000 | 192.23 |
1198454400000 | 192.26 |
1198713600000 | 192.31 |
1198800000000 | 191.96 |
1199059200000 | 192.15 |
1199232000000 | 190.78 |
1199318400000 | 191.38 |
1199404800000 | 189.21 |
1199664000000 | 190.98 |
1199750400000 | 192.1 |
1199836800000 | 191.42 |
1199923200000 | 190.12 |
1200009600000 | 188.39 |
1200268800000 | 187.42 |
1200355200000 | 184.23 |
1200441600000 | 182.77 |
1200528000000 | 183.52 |
1200614400000 | 182.83 |
1200873600000 | 174.38 |
1200960000000 | 174.02 |
1201046400000 | 168.4 |
1201132800000 | 174.33 |
1201219200000 | 175.82 |
1201478400000 | 174.66 |
1201564800000 | 176.96 |
1201651200000 | 176.44 |
1201737600000 | 175.77 |
1201824000000 | 177.53 |
1202083200000 | 178.44 |
1202169600000 | 174.73 |
1202256000000 | 177.12 |
1202342400000 | 174.22 |
1202428800000 | 173.36 |
1202688000000 | 172.75 |
1202774400000 | 176.01 |
1202860800000 | 176.66 |
1202947200000 | 176.4 |
1203033600000 | 174.72 |
1203292800000 | 176.07 |
1203379200000 | 176.53 |
1203465600000 | 174.32 |
1203552000000 | 173.97 |
1203638400000 | 172.55 |
1203897600000 | 174.44 |
1203984000000 | 175.28 |
1204070400000 | 174.13 |
1204156800000 | 171.75 |
1204243200000 | 170.05 |
1204502400000 | 167.58 |
1204588800000 | 165.07 |
1204675200000 | 167.06 |
1204761600000 | 165.52 |
1204848000000 | 163.89 |
1205107200000 | 162.54 |
1205193600000 | 163.72 |
1205280000000 | 163.54 |
1205366400000 | 162.44 |
1205452800000 | 160.88 |
1205712000000 | 155.79 |
1205798400000 | 158.9 |
1205884800000 | 156.39 |
1205971200000 | 155.06 |
1206403200000 | 159.15 |
1206489600000 | 157.74 |
1206576000000 | 159.98 |
1206662400000 | 159.02 |
1206921600000 | 158.83 |
1207008000000 | 163.07 |
1207094400000 | 164.58 |
1207180800000 | 164.64 |
1207267200000 | 166.06 |
1207526400000 | 166.73 |
1207612800000 | 165.62 |
1207699200000 | 165.26 |
1207785600000 | 165.76 |
1207872000000 | 164.09 |
1208131200000 | 163.32 |
1208217600000 | 164.16 |
1208304000000 | 166.9 |
1208390400000 | 165.95 |
1208476800000 | 168.71 |
1208736000000 | 167.61 |
1208822400000 | 166.98 |
1208908800000 | 167.71 |
1208995200000 | 168.39 |
1209081600000 | 170.66 |
1209340800000 | 170.55 |
1209427200000 | 169.19 |
1209513600000 | 170.28 |
1209600000000 | 170.44 |
1209686400000 | 173.24 |
1209945600000 | 172.63 |
1210032000000 | 171.7 |
1210118400000 | 172.73 |
1210204800000 | 172.32 |
1210291200000 | 171.21 |
1210550400000 | 172.05 |
1210636800000 | 171.53 |
1210723200000 | 172.46 |
1210809600000 | 173.01 |
1210896000000 | 173.46 |
1211155200000 | 175.42 |
1211241600000 | 173.15 |
1211328000000 | 172.87 |
1211414400000 | 174.91 |
1211500800000 | 173 |
1211760000000 | 172.77 |
1211846400000 | 172.96 |
1211932800000 | 173.72 |
1212019200000 | 173.68 |
1212105600000 | 174.36 |
1212364800000 | 173.49 |
1212451200000 | 174.96 |
1212537600000 | 173.08 |
1212624000000 | 174.06 |
1212710400000 | 171.09 |
1212969600000 | 170.19 |
1213056000000 | 169.38 |
1213142400000 | 166.84 |
1213228800000 | 167.07 |
1213315200000 | 167.9 |
1213574400000 | 167.09 |
1213660800000 | 166.83 |
1213747200000 | 165.46 |
1213833600000 | 164.06 |
1213920000000 | 161.91 |
1214179200000 | 162.48 |
1214265600000 | 160.55 |
1214352000000 | 162.04 |
1214438400000 | 158.99 |
1214524800000 | 157.65 |
1214784000000 | 157.47 |
1214870400000 | 153.89 |
1214956800000 | 155.15 |
1215043200000 | 156.32 |
1215129600000 | 155.34 |
1215388800000 | 157 |
1215475200000 | 156.82 |
1215561600000 | 158.48 |
1215648000000 | 155.56 |
1215734400000 | 151.41 |
1215993600000 | 152.15 |
1216080000000 | 148.73 |
1216166400000 | 150.15 |
1216252800000 | 153.41 |
1216339200000 | 155.51 |
1216598400000 | 157.89 |
1216684800000 | 157.77 |
1216771200000 | 159.01 |
1216857600000 | 156.4 |
1216944000000 | 156.76 |
1217203200000 | 154.89 |
1217289600000 | 155.38 |
1217376000000 | 156.31 |
1217462400000 | 154.95 |
1217548800000 | 153.69 |
1217808000000 | 153.89 |
1217894400000 | 156.28 |
1217980800000 | 157.29 |
1218067200000 | 157.4 |
1218153600000 | 159.63 |
1218412800000 | 161.49 |
1218499200000 | 161.56 |
1218585600000 | 159.72 |
1218672000000 | 159.93 |
1218758400000 | 161.18 |
1219017600000 | 161.55 |
1219104000000 | 158.74 |
1219190400000 | 158.46 |
1219276800000 | 156.68 |
1219363200000 | 159.52 |
1219622400000 | 158.77 |
1219708800000 | 159.49 |
1219795200000 | 159.71 |
1219881600000 | 161.3 |
1219968000000 | 162.24 |
1220227200000 | 162.6 |
1220313600000 | 164.23 |
1220400000000 | 162.97 |
1220486400000 | 158.55 |
1220572800000 | 156.51 |
1220832000000 | 159.1 |
1220918400000 | 157.97 |
1221004800000 | 158.03 |
1221091200000 | 157.56 |
1221177600000 | 159.79 |
1221436800000 | 156.68 |
1221523200000 | 155.6 |
1221609600000 | 153.04 |
1221696000000 | 151.02 |
1221782400000 | 158.46 |
1222041600000 | 156.75 |
1222128000000 | 156.21 |
1222214400000 | 155.73 |
1222300800000 | 158.21 |
1222387200000 | 156.72 |
1222646400000 | 152.11 |
1222732800000 | 154.02 |
1222819200000 | 154.94 |
1222905600000 | 154.02 |
1222992000000 | 156.28 |
1223251200000 | 147.73 |
1223337600000 | 148.01 |
1223424000000 | 139.8 |
1223510400000 | 134.2 |
1223596800000 | 124.29 |
1223856000000 | 137.5 |
1223942400000 | 141.02 |
1224028800000 | 135.42 |
1224115200000 | 131.49 |
1224201600000 | 138.06 |
1224460800000 | 141.86 |
1224547200000 | 139.87 |
1224633600000 | 135.62 |
1224720000000 | 137.33 |
1224806400000 | 132.4 |
1225065600000 | 129.42 |
1225152000000 | 131.06 |
1225238400000 | 140.58 |
1225324800000 | 139.99 |
1225411200000 | 144.39 |
1225670400000 | 145.97 |
1225756800000 | 149.64 |
1225843200000 | 146.87 |
1225929600000 | 141.14 |
1226016000000 | 144.42 |
1226275200000 | 145.69 |
1226361600000 | 143.14 |
1226448000000 | 141.17 |
1226534400000 | 141.44 |
1226620800000 | 142.96 |
1226880000000 | 140.15 |
1226966400000 | 142.27 |
1227052800000 | 137.52 |
1227139200000 | 134.01 |
1227225600000 | 130.27 |
1227484800000 | 138.18 |
1227571200000 | 137.47 |
1227657600000 | 136.72 |
1227744000000 | 137.64 |
1227830400000 | 139.12 |
1228089600000 | 132.77 |
1228176000000 | 135.24 |
1228262400000 | 137.62 |
1228348800000 | 136.09 |
1228435200000 | 132.71 |
1228694400000 | 138.68 |
1228780800000 | 139.03 |
1228867200000 | 139.05 |
1228953600000 | 138.63 |
1229040000000 | 136.39 |
1229299200000 | 135.46 |
1229385600000 | 136.31 |
1229472000000 | 135.49 |
1229558400000 | 137.75 |
1229644800000 | 137.32 |
1229904000000 | 135.07 |
1229990400000 | 134.72 |
1230076800000 | 134.29 |
1230508800000 | 134.53 |
1230595200000 | 136.11 |
1230681600000 | 136.64 |
1230854400000 | 140.55 |
1231113600000 | 142.59 |
1231200000000 | 145.08 |
1231286400000 | 143.99 |
1231372800000 | 142.18 |
1231459200000 | 142.07 |
1231718400000 | 141.09 |
1231804800000 | 138.57 |
1231891200000 | 134.48 |
1231977600000 | 133.83 |
1232064000000 | 135.53 |
1232323200000 | 134.92 |
1232409600000 | 132.69 |
1232496000000 | 131.48 |
1232582400000 | 131.13 |
1232668800000 | 130.38 |
1232928000000 | 132.09 |
1233014400000 | 132.36 |
1233100800000 | 134.67 |
1233187200000 | 133.14 |
1233273600000 | 134.37 |
1233532800000 | 131.35 |
1233619200000 | 133.28 |
1233705600000 | 135.96 |
1233792000000 | 135.06 |
1233878400000 | 137.89 |
1234137600000 | 138.5 |
1234224000000 | 136.8 |
1234310400000 | 135.46 |
1234396800000 | 134.31 |
1234483200000 | 134.39 |
1234742400000 | 133.1 |
1234828800000 | 130.65 |
1234915200000 | 130.33 |
1235001600000 | 130.56 |
1235088000000 | 127.91 |
1235347200000 | 127.2 |
1235433600000 | 125.59 |
1235520000000 | 124.58 |
1235606400000 | 126.08 |
1235692800000 | 125.48 |
1235952000000 | 119.92 |
1236038400000 | 118.22 |
1236124800000 | 119.72 |
1236211200000 | 117.31 |
1236297600000 | 116.32 |
1236556800000 | 113.91 |
1236643200000 | 117.54 |
1236729600000 | 116.61 |
1236816000000 | 117.56 |
1236902400000 | 118.08 |
1237161600000 | 121.31 |
1237248000000 | 121.42 |
1237334400000 | 120.61 |
1237420800000 | 121.62 |
1237507200000 | 122.2 |
1237766400000 | 124.33 |
1237852800000 | 124.73 |
1237939200000 | 125.97 |
1238025600000 | 124.84 |
1238112000000 | 124.13 |
1238371200000 | 121.79 |
1238457600000 | 125.18 |
1238544000000 | 126.86 |
1238630400000 | 129.98 |
1238716800000 | 127.77 |
1238976000000 | 127.35 |
1239062400000 | 127.28 |
1239148800000 | 128.09 |
1239235200000 | 128.9 |
1239667200000 | 128.93 |
1239753600000 | 129.98 |
1239840000000 | 131.96 |
1239926400000 | 133.43 |
1240185600000 | 130.73 |
1240272000000 | 130.72 |
1240358400000 | 131.39 |
1240444800000 | 131.23 |
1240531200000 | 133.42 |
1240790400000 | 135.08 |
1240876800000 | 133.14 |
1240963200000 | 135 |
1241049600000 | 135.96 |
1241136000000 | 135.88 |
1241395200000 | 137.35 |
1241481600000 | 136.97 |
1241568000000 | 139.25 |
1241654400000 | 139.95 |
1241740800000 | 141.02 |
1242000000000 | 140.05 |
1242086400000 | 140.91 |
1242172800000 | 139.17 |
1242259200000 | 139.4 |
1242345600000 | 140.71 |
1242604800000 | 142.5 |
1242691200000 | 143.03 |
1242777600000 | 143.41 |
1242864000000 | 141.75 |
1242950400000 | 141.62 |
1243209600000 | 141.87 |
1243296000000 | 143 |
1243382400000 | 143.31 |
1243468800000 | 142.22 |
1243555200000 | 141.37 |
1243814400000 | 143.41 |
1243900800000 | 142.59 |
1243987200000 | 141 |
1244073600000 | 140.57 |
1244160000000 | 140.09 |
1244419200000 | 139.55 |
1244505600000 | 140.31 |
1244592000000 | 140.8 |
1244678400000 | 141.16 |
1244764800000 | 141.73 |
1245024000000 | 139.83 |
1245110400000 | 140.14 |
1245196800000 | 138.93 |
1245283200000 | 139.91 |
1245369600000 | 141.25 |
1245628800000 | 139.73 |
1245715200000 | 140.28 |
1245801600000 | 141.41 |
1245888000000 | 141.04 |
1245974400000 | 140.36 |
1246233600000 | 141.21 |
1246320000000 | 140.87 |
1246406400000 | 142.34 |
1246492800000 | 140.48 |
1246579200000 | 140.74 |
1246838400000 | 140.73 |
1246924800000 | 139.89 |
1247011200000 | 139.19 |
1247097600000 | 139.41 |
1247184000000 | 138.15 |
1247443200000 | 139.93 |
1247529600000 | 140.15 |
1247616000000 | 141.81 |
1247702400000 | 142.07 |
1247788800000 | 142.37 |
1248048000000 | 143.39 |
1248134400000 | 143.91 |
1248220800000 | 145.18 |
1248307200000 | 145.27 |
1248393600000 | 144.35 |
1248652800000 | 145.09 |
1248739200000 | 145.21 |
1248825600000 | 146.41 |
1248912000000 | 147.11 |
1248998400000 | 146.27 |
1249257600000 | 147.19 |
1249344000000 | 147.47 |
1249430400000 | 147.22 |
1249516800000 | 146.79 |
1249603200000 | 148.43 |
1249862400000 | 148.32 |
1249948800000 | 147.87 |
1250035200000 | 148.67 |
1250121600000 | 148.71 |
1250208000000 | 147.78 |
1250467200000 | 146.04 |
1250553600000 | 147 |
1250640000000 | 147.05 |
1250726400000 | 148.04 |
1250812800000 | 150.54 |
1251072000000 | 151.26 |
1251158400000 | 152.14 |
1251244800000 | 151.97 |
1251331200000 | 152.1 |
1251417600000 | 152.33 |
1251676800000 | 151.77 |
1251763200000 | 150.74 |
1251849600000 | 150.51 |
1251936000000 | 149.92 |
1252022400000 | 150.73 |
1252281600000 | 152.15 |
1252368000000 | 152.41 |
1252454400000 | 152.81 |
1252540800000 | 153.41 |
1252627200000 | 154.31 |
1252886400000 | 154.42 |
1252972800000 | 155.15 |
1253059200000 | 156.43 |
1253145600000 | 156.94 |
1253232000000 | 156.34 |
1253491200000 | 156.26 |
1253577600000 | 156.61 |
1253664000000 | 156.8 |
1253750400000 | 154.44 |
1253836800000 | 154.22 |
1254096000000 | 156.33 |
1254182400000 | 156.26 |
1254268800000 | 156.01 |
1254355200000 | 154.82 |
1254441600000 | 152.95 |
1254700800000 | 154.22 |
1254787200000 | 156.15 |
1254873600000 | 155.63 |
1254960000000 | 156.94 |
1255046400000 | 156.37 |
1255305600000 | 156.83 |
1255392000000 | 155.98 |
1255478400000 | 157.09 |
1255564800000 | 157.61 |
1255651200000 | 156.94 |
1255910400000 | 158.49 |
1255996800000 | 159.3 |
1256083200000 | 159.86 |
1256169600000 | 158.99 |
1256256000000 | 157.2 |
1256515200000 | 156.73 |
1256601600000 | 158.22 |
1256688000000 | 157.39 |
1256774400000 | 158.81 |
1256860800000 | 156.58 |
1257120000000 | 155.91 |
1257206400000 | 155.91 |
1257292800000 | 157.03 |
1257379200000 | 157.58 |
1257465600000 | 157.47 |
1257724800000 | 158.95 |
1257811200000 | 158.8 |
1257897600000 | 158.3 |
1257984000000 | 158.7 |
1258070400000 | 159.33 |
1258329600000 | 160.22 |
1258416000000 | 160.58 |
1258502400000 | 160.06 |
1258588800000 | 158.38 |
1258675200000 | 157.96 |
1258934400000 | 159.43 |
1259020800000 | 158.53 |
1259107200000 | 159.45 |
1259193600000 | 157.05 |
1259280000000 | 157.85 |
1259539200000 | 156.53 |
1259625600000 | 159.81 |
1259712000000 | 160.72 |
1259798400000 | 160.41 |
1259884800000 | 162.13 |
1260144000000 | 161.86 |
1260230400000 | 160.17 |
1260316800000 | 158.48 |
1260403200000 | 159.81 |
1260489600000 | 161.46 |
1260748800000 | 162.18 |
1260835200000 | 162.77 |
1260921600000 | 164.02 |
1261008000000 | 162.64 |
1261094400000 | 163.18 |
1261353600000 | 164.44 |
1261440000000 | 165.55 |
1261526400000 | 165.67 |
1261612800000 | 165.68 |
1261958400000 | 165.87 |
1262044800000 | 166.51 |
1262131200000 | 166.38 |
1262217600000 | 166.54 |
1262563200000 | 167.99 |
1262649600000 | 167.21 |
1262736000000 | 166.47 |
1262822400000 | 165.93 |
1262908800000 | 166.7 |
1263168000000 | 167.05 |
1263254400000 | 166.31 |
1263340800000 | 167.02 |
1263427200000 | 168.24 |
1263513600000 | 167.05 |
1263772800000 | 167.41 |
1263859200000 | 169.26 |
1263945600000 | 168.43 |
1264032000000 | 167.69 |
1264118400000 | 166.12 |
1264377600000 | 165.03 |
1264464000000 | 166.16 |
1264550400000 | 165.35 |
1264636800000 | 163.53 |
1264723200000 | 163.81 |
1264982400000 | 164.44 |
1265068800000 | 165.08 |
1265155200000 | 163.9 |
1265241600000 | 160.67 |
1265328000000 | 158.12 |
1265587200000 | 159.19 |
1265673600000 | 158.53 |
1265760000000 | 159.71 |
1265846400000 | 160.13 |
1265932800000 | 160.5 |
1266192000000 | 161.04 |
1266278400000 | 161.77 |
1266364800000 | 162.74 |
1266451200000 | 163.46 |
1266537600000 | 164.63 |
1266796800000 | 163.7 |
1266883200000 | 162.94 |
1266969600000 | 162.67 |
1267056000000 | 161.43 |
1267142400000 | 163.52 |
1267401600000 | 165.29 |
1267488000000 | 165.9 |
1267574400000 | 166.36 |
1267660800000 | 167.25 |
1267747200000 | 168.84 |
1268006400000 | 168.76 |
1268092800000 | 168.98 |
1268179200000 | 169.18 |
1268265600000 | 168.94 |
1268352000000 | 168.9 |
1268611200000 | 168.42 |
1268697600000 | 169.37 |
1268784000000 | 170.26 |
1268870400000 | 170.83 |
1268956800000 | 170.31 |
1269216000000 | 169.88 |
1269302400000 | 170.55 |
1269388800000 | 170.25 |
1269475200000 | 172.28 |
1269561600000 | 171.19 |
1269820800000 | 171.97 |
1269907200000 | 171.99 |
1269993600000 | 171.54 |
1270080000000 | 173 |
1270512000000 | 173.22 |
1270598400000 | 173.51 |
1270684800000 | 172.6 |
1270771200000 | 174.72 |
1271030400000 | 174.63 |
1271116800000 | 174.64 |
1271203200000 | 175.17 |
1271289600000 | 175.64 |
1271376000000 | 173.95 |
1271635200000 | 173.02 |
1271721600000 | 174.68 |
1271808000000 | 173.54 |
1271894400000 | 172.17 |
1271980800000 | 172.22 |
1272240000000 | 171.88 |
1272326400000 | 167.46 |
1272412800000 | 165.67 |
1272499200000 | 168.11 |
1272585600000 | 168.54 |
1272844800000 | 168.98 |
1272931200000 | 166.33 |
1273017600000 | 165.01 |
1273104000000 | 163.26 |
1273190400000 | 158.13 |
1273449600000 | 166.16 |
1273536000000 | 165.82 |
1273622400000 | 168.53 |
1273708800000 | 168.26 |
1273795200000 | 163.85 |
1274054400000 | 163.79 |
1274140800000 | 165.64 |
1274227200000 | 162.91 |
1274313600000 | 160.1 |
1274400000000 | 158.2 |
1274659200000 | 159.05 |
1274745600000 | 156.61 |
1274832000000 | 158.53 |
1274918400000 | 162.16 |
1275004800000 | 162.88 |
1275264000000 | 163.12 |
1275350400000 | 164.29 |
1275436800000 | 165.35 |
1275523200000 | 166.83 |
1275609600000 | 164.99 |
1275868800000 | 163.98 |
1275955200000 | 162.39 |
1276041600000 | 164.5 |
1276128000000 | 167.36 |
1276214400000 | 168.62 |
1276473600000 | 169.6 |
1276560000000 | 171.2 |
1276646400000 | 171.95 |
1276732800000 | 171.11 |
1276819200000 | 171.48 |
1277078400000 | 171.56 |
1277164800000 | 171.85 |
1277251200000 | 171.52 |
1277337600000 | 170.28 |
1277424000000 | 169.73 |
1277683200000 | 170.25 |
1277769600000 | 167.65 |
1277856000000 | 167.3 |
1277942400000 | 165.05 |
1278028800000 | 164.72 |
1278288000000 | 164.82 |
1278374400000 | 166.94 |
1278460800000 | 168.71 |
1278547200000 | 169.58 |
1278633600000 | 169.68 |
1278892800000 | 170.08 |
1278979200000 | 172.17 |
1279065600000 | 172.54 |
1279152000000 | 171.75 |
1279238400000 | 169.37 |
1279497600000 | 168.34 |
1279584000000 | 168.1 |
1279670400000 | 168.97 |
1279756800000 | 171.19 |
1279843200000 | 172.16 |
1280102400000 | 172.3 |
1280188800000 | 172.34 |
1280275200000 | 172.18 |
1280361600000 | 172.46 |
1280448000000 | 171.92 |
1280707200000 | 175.43 |
1280793600000 | 175.67 |
1280880000000 | 176.4 |
1280966400000 | 176 |
1281052800000 | 173.71 |
1281312000000 | 175.67 |
1281398400000 | 175.28 |
1281484800000 | 173.53 |
1281571200000 | 174.35 |
1281657600000 | 175.12 |
1281916800000 | 174.73 |
1282003200000 | 175.28 |
1282089600000 | 174.93 |
1282176000000 | 173.34 |
1282262400000 | 172.88 |
1282521600000 | 174.03 |
1282608000000 | 172.38 |
1282694400000 | 172.28 |
1282780800000 | 172.29 |
1282867200000 | 174 |
1283126400000 | 174.39 |
1283212800000 | 174.01 |
1283299200000 | 176.39 |
1283385600000 | 175.85 |
1283472000000 | 176.26 |
1283731200000 | 176.8 |
1283817600000 | 177 |
1283904000000 | 178.93 |
1283990400000 | 180.03 |
1284076800000 | 179.64 |
1284336000000 | 179.63 |
1284422400000 | 179.88 |
1284508800000 | 179.45 |
1284595200000 | 178.33 |
1284681600000 | 178.11 |
1284940800000 | 179.85 |
1285027200000 | 179 |
1285113600000 | 176.24 |
1285200000000 | 176.61 |
1285286400000 | 177.34 |
1285545600000 | 176.88 |
1285632000000 | 176.63 |
1285718400000 | 175.34 |
1285804800000 | 174.8 |
1285891200000 | 174.26 |
1286150400000 | 173.65 |
1286236800000 | 175.21 |
1286323200000 | 175.16 |
1286409600000 | 175.58 |
1286496000000 | 175.57 |
1286755200000 | 176.42 |
1286841600000 | 176.13 |
1286928000000 | 177.62 |
1287014400000 | 177.51 |
1287100800000 | 177.86 |
1287360000000 | 178.42 |
1287446400000 | 178.54 |
1287532800000 | 178.09 |
1287619200000 | 179.25 |
1287705600000 | 178.8 |
1287964800000 | 178.86 |
1288051200000 | 179.79 |
1288137600000 | 179 |
1288224000000 | 180.03 |
1288310400000 | 180.89 |
1288569600000 | 181.49 |
1288656000000 | 181.45 |
1288742400000 | 180.37 |
1288828800000 | 181.01 |
1288915200000 | 181.23 |
1289174400000 | 180.43 |
1289260800000 | 180.57 |
1289347200000 | 180.96 |
1289433600000 | 180.59 |
1289520000000 | 180.33 |
1289779200000 | 181.57 |
1289865600000 | 179.17 |
1289952000000 | 180.24 |
1290038400000 | 181.62 |
1290124800000 | 180.92 |
1290384000000 | 180.39 |
1290470400000 | 178.51 |
1290556800000 | 179.01 |
1290643200000 | 179.04 |
1290729600000 | 179.34 |
1290988800000 | 176.56 |
1291075200000 | 176.3 |
1291161600000 | 177.34 |
1291248000000 | 178.6 |
1291334400000 | 178.33 |
1291593600000 | 178.19 |
1291680000000 | 179.46 |
1291766400000 | 180.82 |
1291852800000 | 182.08 |
1291939200000 | 182.06 |
1292198400000 | 181.96 |
1292284800000 | 182.48 |
1292371200000 | 182.75 |
1292457600000 | 183.7 |
1292544000000 | 181.63 |
1292803200000 | 183.66 |
1292889600000 | 183.97 |
1292976000000 | 184.71 |
1293062400000 | 185.22 |
1293148800000 | 185.27 |
1293408000000 | 184.05 |
1293494400000 | 184.46 |
1293580800000 | 184.81 |
1293667200000 | 182.38 |
1293753600000 | 181.42 |
1294012800000 | 181.69 |
1294099200000 | 184.3 |
1294185600000 | 185.09 |
1294272000000 | 186.28 |
1294358400000 | 186.64 |
1294617600000 | 185.15 |
1294704000000 | 185.28 |
1294790400000 | 186.13 |
1294876800000 | 184.4 |
1294963200000 | 184.71 |
1295222400000 | 186.2 |
1295308800000 | 187.25 |
1295395200000 | 185.89 |
1295481600000 | 184.75 |
1295568000000 | 185.49 |
1295827200000 | 186.57 |
1295913600000 | 185.2 |
1296000000000 | 185.27 |
1296086400000 | 184.64 |
1296172800000 | 183.66 |
1296432000000 | 184.17 |
1296518400000 | 186.69 |
1296604800000 | 186.63 |
1296691200000 | 187.04 |
1296777600000 | 187.85 |
1297036800000 | 189.64 |
1297123200000 | 189.37 |
1297209600000 | 189.79 |
1297296000000 | 189.77 |
1297382400000 | 190.28 |
1297641600000 | 190.57 |
1297728000000 | 190.69 |
1297814400000 | 191.1 |
1297900800000 | 191.54 |
1297987200000 | 191.98 |
1298246400000 | 190.17 |
1298332800000 | 189.16 |
1298419200000 | 187.37 |
1298505600000 | 186.48 |
1298592000000 | 187.74 |
1298851200000 | 189.66 |
1298937600000 | 188.7 |
1299024000000 | 187.99 |
1299110400000 | 188.24 |
1299196800000 | 187.99 |
1299456000000 | 187.33 |
1299542400000 | 187.97 |
1299628800000 | 188.65 |
1299715200000 | 187.43 |
1299801600000 | 185.39 |
1300060800000 | 182.9 |
1300147200000 | 179.14 |
1300233600000 | 177.48 |
1300320000000 | 179.84 |
1300406400000 | 179.93 |
1300665600000 | 182.85 |
1300752000000 | 183.14 |
1300838400000 | 183.13 |
1300924800000 | 183.44 |
1301011200000 | 183.99 |
1301270400000 | 184.28 |
1301356800000 | 184.74 |
1301443200000 | 186.24 |
1301529600000 | 185.09 |
1301616000000 | 187.01 |
1301875200000 | 187.93 |
1301961600000 | 188.04 |
1302048000000 | 187.85 |
1302134400000 | 187.6 |
1302220800000 | 187.98 |
1302480000000 | 188.31 |
1302566400000 | 186.52 |
1302652800000 | 188.42 |
1302739200000 | 187.57 |
1302825600000 | 188.57 |
1303084800000 | 186.93 |
1303171200000 | 187.76 |
1303257600000 | 190.14 |
1303344000000 | 189.55 |
1303776000000 | 189.72 |
1303862400000 | 191.21 |
1303948800000 | 192.6 |
1304035200000 | 192.73 |
1304294400000 | 193.64 |
1304380800000 | 192.97 |
1304467200000 | 191.96 |
1304553600000 | 192.92 |
1304640000000 | 194.27 |
1304899200000 | 194.25 |
1304985600000 | 195.74 |
1305072000000 | 198.34 |
1305158400000 | 198.3 |
1305244800000 | 197.47 |
1305504000000 | 196.61 |
1305590400000 | 195.01 |
1305676800000 | 194.78 |
1305763200000 | 196.43 |
1305849600000 | 196.56 |
1306108800000 | 194.67 |
1306195200000 | 194.44 |
1306281600000 | 195.32 |
1306368000000 | 195.45 |
1306454400000 | 195.62 |
1306713600000 | 195.77 |
1306800000000 | 196.66 |
1306886400000 | 195.1 |
1306972800000 | 193.45 |
1307059200000 | 192.39 |
1307318400000 | 191.71 |
1307404800000 | 192.2 |
1307491200000 | 190.52 |
1307577600000 | 192.46 |
1307664000000 | 190.06 |
1307923200000 | 190.93 |
1308009600000 | 191.46 |
1308096000000 | 190.16 |
1308182400000 | 189.02 |
1308268800000 | 188.96 |
1308528000000 | 187.21 |
1308614400000 | 188.22 |
1308700800000 | 186.82 |
1308787200000 | 185.56 |
1308873600000 | 185.73 |
1309132800000 | 185.49 |
1309219200000 | 185.75 |
1309305600000 | 187.97 |
1309392000000 | 189.39 |
1309478400000 | 190.37 |
1309737600000 | 190.96 |
1309824000000 | 191.36 |
1309910400000 | 190.49 |
1309996800000 | 191 |
1310083200000 | 190.69 |
1310342400000 | 188.5 |
1310428800000 | 187.27 |
1310515200000 | 188.01 |
1310601600000 | 186.16 |
1310688000000 | 186.66 |
1310947200000 | 184.51 |
1311033600000 | 185.37 |
1311120000000 | 187.18 |
1311206400000 | 188.57 |
1311292800000 | 190.46 |
1311552000000 | 190.42 |
1311638400000 | 189.6 |
1311724800000 | 187.71 |
1311811200000 | 188.09 |
1311897600000 | 187.77 |
1312156800000 | 185.2 |
1312243200000 | 183.62 |
1312329600000 | 182.19 |
1312416000000 | 178.1 |
1312502400000 | 175.79 |
1312761600000 | 171.31 |
1312848000000 | 171.38 |
1312934400000 | 167.29 |
1313020800000 | 171.15 |
1313107200000 | 176.36 |
1313366400000 | 176.51 |
1313452800000 | 173.92 |
1313539200000 | 175.2 |
1313625600000 | 169.33 |
1313712000000 | 168.28 |
1313971200000 | 171.35 |
1314057600000 | 172.62 |
1314144000000 | 174.26 |
1314230400000 | 171.49 |
1314316800000 | 170.28 |
1314576000000 | 172.13 |
1314662400000 | 172.67 |
1314748800000 | 177.14 |
1314835200000 | 178.29 |
1314921600000 | 176.17 |
1315180800000 | 171.28 |
1315267200000 | 170.75 |
1315353600000 | 174.43 |
1315440000000 | 176.05 |
1315526400000 | 173.14 |
1315785600000 | 169.31 |
1315872000000 | 169.9 |
1315958400000 | 171.78 |
1316044800000 | 173.04 |
1316131200000 | 175.02 |
1316390400000 | 172.76 |
1316476800000 | 175.29 |
1316563200000 | 173.19 |
1316649600000 | 167.07 |
1316736000000 | 167.26 |
1316995200000 | 170.09 |
1317081600000 | 174.63 |
1317168000000 | 174.22 |
1317254400000 | 175.11 |
1317340800000 | 175.22 |
1317600000000 | 174.87 |
1317686400000 | 172.26 |
1317772800000 | 174.99 |
1317859200000 | 178.66 |
1317945600000 | 180.01 |
1318204800000 | 180.79 |
1318291200000 | 179.29 |
1318377600000 | 180.43 |
1318464000000 | 180.47 |
1318550400000 | 181.28 |
1318809600000 | 180.6 |
1318896000000 | 179.46 |
1318982400000 | 180.5 |
1319068800000 | 179.78 |
1319155200000 | 182.86 |
1319414400000 | 182.83 |
1319500800000 | 180.76 |
1319587200000 | 181.59 |
1319673600000 | 183.14 |
1319760000000 | 182.67 |
1320019200000 | 181.79 |
1320105600000 | 178.26 |
1320192000000 | 178.94 |
1320278400000 | 182.6 |
1320364800000 | 181.52 |
1320624000000 | 181.71 |
1320710400000 | 181.83 |
1320796800000 | 179.86 |
1320883200000 | 179.35 |
1320969600000 | 183.11 |
1321228800000 | 181.2 |
1321315200000 | 181.11 |
1321401600000 | 180.58 |
1321488000000 | 179.08 |
1321574400000 | 178.26 |
1321833600000 | 173.63 |
1321920000000 | 172.28 |
1322006400000 | 170.88 |
1322092800000 | 169.83 |
1322179200000 | 170.78 |
1322438400000 | 175.14 |
1322524800000 | 176.53 |
1322611200000 | 180.5 |
1322697600000 | 179.93 |
1322784000000 | 179.17 |
1323043200000 | 179.73 |
1323129600000 | 179.1 |
1323216000000 | 179.03 |
1323302400000 | 178.5 |
1323388800000 | 180.11 |
1323648000000 | 178.83 |
1323734400000 | 179.89 |
1323820800000 | 177.86 |
1323907200000 | 179.72 |
1323993600000 | 178.56 |
1324252800000 | 179.17 |
1324339200000 | 180.58 |
1324425600000 | 179.25 |
1324512000000 | 180.48 |
1324598400000 | 182.62 |
1324944000000 | 182.42 |
1325030400000 | 182.2 |
1325116800000 | 183.46 |
1325203200000 | 184.8 |
1325462400000 | 185.98 |
1325548800000 | 188.37 |
1325635200000 | 187.91 |
1325721600000 | 185.53 |
1325808000000 | 186.53 |
1326067200000 | 185.91 |
1326153600000 | 187.6 |
1326240000000 | 187.02 |
1326326400000 | 185.14 |
1326412800000 | 184.93 |
1326672000000 | 185.67 |
1326758400000 | 186.1 |
1326844800000 | 185.35 |
1326931200000 | 185.15 |
1327017600000 | 185.44 |
1327276800000 | 184.4 |
1327363200000 | 184.76 |
1327449600000 | 184.25 |
1327536000000 | 185.15 |
1327622400000 | 184.06 |
1327881600000 | 183.17 |
1327968000000 | 184.32 |
1328054400000 | 186.44 |
1328140800000 | 184.48 |
1328227200000 | 187.72 |
1328486400000 | 188.21 |
1328572800000 | 187.79 |
1328659200000 | 187.27 |
1328745600000 | 187.04 |
1328832000000 | 186.82 |
1329091200000 | 188.05 |
1329177600000 | 188.48 |
1329264000000 | 188.98 |
1329350400000 | 189.69 |
1329436800000 | 190.09 |
1329696000000 | 190.24 |
1329782400000 | 189.59 |
1329868800000 | 188.68 |
1329955200000 | 187.58 |
1330041600000 | 187.08 |
1330300800000 | 188 |
1330387200000 | 187.49 |
1330473600000 | 188.82 |
1330560000000 | 190.32 |
1330646400000 | 190.37 |
1330905600000 | 190.54 |
1330992000000 | 187.57 |
1331078400000 | 188.39 |
1331164800000 | 188.6 |
1331251200000 | 189.67 |
1331510400000 | 189.23 |
1331596800000 | 192.32 |
1331683200000 | 192.25 |
1331769600000 | 191.55 |
1331856000000 | 191.75 |
1332115200000 | 191.92 |
1332201600000 | 191.98 |
1332288000000 | 192.95 |
1332374400000 | 191.98 |
1332460800000 | 191.74 |
1332720000000 | 193.06 |
1332806400000 | 192.29 |
1332892800000 | 190.55 |
1332979200000 | 188.15 |
1333065600000 | 189.51 |
1333324800000 | 191.97 |
1333411200000 | 189.77 |
1333497600000 | 187.33 |
1333584000000 | 187.05 |
1334016000000 | 184.43 |
1334102400000 | 185.82 |
1334188800000 | 186.9 |
1334275200000 | 185.32 |
1334534400000 | 185.98 |
1334620800000 | 187.92 |
1334707200000 | 187.97 |
1334793600000 | 187.81 |
1334880000000 | 189.5 |
1335139200000 | 187.03 |
1335225600000 | 188.43 |
1335312000000 | 188.82 |
1335398400000 | 187.94 |
1335484800000 | 189.05 |
1335744000000 | 188.31 |
1335830400000 | 189.19 |
1335916800000 | 188.43 |
1336003200000 | 188.88 |
1336089600000 | 187.52 |
1336348800000 | 188.75 |
1336435200000 | 189.59 |
1336521600000 | 189.69 |
1336608000000 | 189.95 |
1336694400000 | 191.66 |
1336953600000 | 190.06 |
1337040000000 | 189.07 |
1337126400000 | 187.27 |
1337212800000 | 185.88 |
1337299200000 | 184.8 |
1337558400000 | 184.44 |
1337644800000 | 186.68 |
1337731200000 | 185.17 |
1337817600000 | 186.63 |
1337904000000 | 187.95 |
1338163200000 | 187.42 |
1338249600000 | 186.65 |
1338336000000 | 185.88 |
1338422400000 | 185.45 |
1338508800000 | 184.09 |
1338768000000 | 183.31 |
1338854400000 | 183.57 |
1338940800000 | 185.9 |
1339027200000 | 186.68 |
1339113600000 | 188.01 |
1339372800000 | 187.43 |
1339459200000 | 188.98 |
1339545600000 | 187.96 |
1339632000000 | 188.19 |
1339718400000 | 188.46 |
1339977600000 | 189.64 |
1340064000000 | 191.61 |
1340150400000 | 192.18 |
1340236800000 | 192.25 |
1340323200000 | 192.16 |
1340582400000 | 190.95 |
1340668800000 | 191.18 |
1340755200000 | 193.28 |
1340841600000 | 193.4 |
1340928000000 | 194.9 |
1341187200000 | 198.04 |
1341273600000 | 198.7 |
1341360000000 | 198.8 |
1341446400000 | 199.27 |
1341532800000 | 199.88 |
1341792000000 | 199.7 |
1341878400000 | 200.97 |
1341964800000 | 202.05 |
1342051200000 | 199.91 |
1342137600000 | 202.94 |
1342396800000 | 204.71 |
1342483200000 | 203.49 |
1342569600000 | 204.92 |
1342656000000 | 206.64 |
1342742400000 | 204.18 |
1343001600000 | 200.74 |
1343088000000 | 199.7 |
1343174400000 | 197.8 |
1343260800000 | 201.15 |
1343347200000 | 202.28 |
1343606400000 | 204.19 |
1343692800000 | 202.88 |
1343779200000 | 203.39 |
1343865600000 | 202.95 |
1343952000000 | 204.73 |
1344211200000 | 205.12 |
1344297600000 | 206.01 |
1344384000000 | 207.13 |
1344470400000 | 206.46 |
1344556800000 | 206.43 |
1344816000000 | 206.06 |
1344902400000 | 207.84 |
1344988800000 | 208.32 |
1345075200000 | 208.68 |
1345161600000 | 209.77 |
1345420800000 | 208.9 |
1345507200000 | 208.11 |
1345593600000 | 206.65 |
1345680000000 | 204.92 |
1345766400000 | 206.04 |
1346025600000 | 206.16 |
1346112000000 | 205.15 |
1346198400000 | 205.48 |
1346284800000 | 205.33 |
1346371200000 | 204.12 |
1346630400000 | 205.63 |
1346716800000 | 204.16 |
1346803200000 | 203.78 |
1346889600000 | 207.28 |
1346976000000 | 205.83 |
1347235200000 | 205.57 |
1347321600000 | 204.91 |
1347408000000 | 204.77 |
1347494400000 | 205.65 |
1347580800000 | 204.91 |
1347840000000 | 204.65 |
1347926400000 | 205.38 |
1348012800000 | 206.24 |
1348099200000 | 207.46 |
1348185600000 | 208.78 |
1348444800000 | 208.98 |
1348531200000 | 209.94 |
1348617600000 | 207.65 |
1348704000000 | 207.9 |
1348790400000 | 206.06 |
1349049600000 | 207.22 |
1349136000000 | 207.07 |
1349222400000 | 206.97 |
1349308800000 | 205.83 |
1349395200000 | 206.92 |
1349654400000 | 205.47 |
1349740800000 | 204.51 |
1349827200000 | 203.42 |
1349913600000 | 204.25 |
1350000000000 | 203.64 |
1350259200000 | 204.37 |
1350345600000 | 205.78 |
1350432000000 | 205.68 |
1350518400000 | 206.41 |
1350604800000 | 205.64 |
1350864000000 | 204.73 |
1350950400000 | 202.51 |
1351036800000 | 203.9 |
1351123200000 | 204.78 |
1351209600000 | 205.93 |
1351468800000 | 205.34 |
1351555200000 | 205.71 |
1351641600000 | 205.72 |
1351728000000 | 207.51 |
1351814400000 | 207.49 |
1352073600000 | 206.97 |
1352160000000 | 207.5 |
1352246400000 | 206.02 |
1352332800000 | 204.64 |
1352419200000 | 204.06 |
1352678400000 | 203.55 |
1352764800000 | 203.88 |
1352851200000 | 203.05 |
1352937600000 | 201.01 |
1353024000000 | 199.39 |
1353283200000 | 201.78 |
1353369600000 | 201.87 |
1353456000000 | 202.72 |
1353542400000 | 203.65 |
1353628800000 | 204.31 |
1353888000000 | 203.9 |
1353974400000 | 204.16 |
1354060800000 | 204.9 |
1354147200000 | 207.25 |
1354233600000 | 207.09 |
1354492800000 | 207.46 |
1354579200000 | 207.44 |
1354665600000 | 208.48 |
1354752000000 | 209.7 |
1354838400000 | 210.05 |
1355097600000 | 210.21 |
1355184000000 | 211.04 |
1355270400000 | 210.9 |
1355356800000 | 210.39 |
1355443200000 | 209.94 |
1355702400000 | 209.95 |
1355788800000 | 210.99 |
1355875200000 | 211.54 |
1355961600000 | 211.84 |
1356048000000 | 211.58 |
1356307200000 | 210.98 |
1356566400000 | 210.59 |
1356652800000 | 209.79 |
1356912000000 | 210.25 |
1357084800000 | 212.42 |
1357171200000 | 213.89 |
1357257600000 | 214.45 |
1357516800000 | 212.91 |
1357603200000 | 213 |
1357689600000 | 213.6 |
1357776000000 | 212.1 |
1357862400000 | 211.31 |
1358121600000 | 210.39 |
1358208000000 | 211.06 |
1358294400000 | 211.21 |
1358380800000 | 211.92 |
1358467200000 | 211.16 |
1358726400000 | 210.94 |
1358812800000 | 210.96 |
1358899200000 | 211.85 |
1358985600000 | 210.95 |
1359072000000 | 211.09 |
1359331200000 | 210.24 |
1359417600000 | 210.65 |
1359504000000 | 209.49 |
1359590400000 | 209.09 |
1359676800000 | 208.76 |
1359936000000 | 207.62 |
1360022400000 | 208.41 |
1360108800000 | 208.73 |
1360195200000 | 208.96 |
1360281600000 | 210.27 |
1360540800000 | 210.43 |
1360627200000 | 210.86 |
1360713600000 | 211.26 |
1360800000000 | 211.33 |
1360886400000 | 210.98 |
1361145600000 | 211.19 |
1361232000000 | 212.59 |
1361318400000 | 212.14 |
1361404800000 | 211.16 |
1361491200000 | 213.6 |
1361750400000 | 211.45 |
1361836800000 | 210.63 |
1361923200000 | 211.26 |
1362009600000 | 213.93 |
1362096000000 | 212.96 |
1362355200000 | 213.64 |
1362441600000 | 216.65 |
1362528000000 | 215.39 |
1362614400000 | 214.69 |
1362700800000 | 215.8 |
1362960000000 | 215.91 |
1363046400000 | 215.94 |
1363132800000 | 216.69 |
1363219200000 | 219.42 |
1363305600000 | 219.11 |
1363564800000 | 219.58 |
1363651200000 | 220.73 |
1363737600000 | 220.46 |
1363824000000 | 220.53 |
1363910400000 | 221.31 |
1364169600000 | 221.66 |
1364256000000 | 221.86 |
1364342400000 | 221.56 |
1364428800000 | 223.46 |
1364860800000 | 225.91 |
1364947200000 | 224.91 |
1365033600000 | 223.55 |
1365120000000 | 220.42 |
1365379200000 | 220.8 |
1365465600000 | 221.42 |
1365552000000 | 224.76 |
1365638400000 | 226.52 |
1365724800000 | 226.88 |
1365984000000 | 226.01 |
1366070400000 | 223.83 |
1366156800000 | 222.22 |
1366243200000 | 221.87 |
1366329600000 | 222.4 |
1366588800000 | 223.46 |
1366675200000 | 228.02 |
1366761600000 | 228.72 |
1366848000000 | 230.29 |
1366934400000 | 230.41 |
1367193600000 | 230.79 |
1367280000000 | 229.63 |
1367366400000 | 230.35 |
1367452800000 | 230.55 |
1367539200000 | 232.63 |
1367798400000 | 232.92 |
1367884800000 | 232.61 |
1367971200000 | 234.33 |
1368057600000 | 234.13 |
1368144000000 | 236.28 |
1368403200000 | 236.73 |
1368489600000 | 236.55 |
1368576000000 | 240 |
1368662400000 | 240.61 |
1368748800000 | 240.67 |
1369008000000 | 242.02 |
1369094400000 | 241.67 |
1369180800000 | 241.53 |
1369267200000 | 237.23 |
1369353600000 | 237.61 |
1369612800000 | 237.29 |
1369699200000 | 239.77 |
1369785600000 | 234.56 |
1369872000000 | 234.1 |
1369958400000 | 232.71 |
1370217600000 | 230.81 |
1370304000000 | 231.43 |
1370390400000 | 227.82 |
1370476800000 | 226.12 |
1370563200000 | 228.65 |
1370822400000 | 229.31 |
1370908800000 | 226.7 |
1370995200000 | 226.79 |
1371081600000 | 226.89 |
1371168000000 | 228.04 |
1371427200000 | 229.81 |
1371513600000 | 228.88 |
1371600000000 | 229.3 |
1371686400000 | 223.81 |
1371772800000 | 221.74 |
1372032000000 | 217.11 |
1372118400000 | 219.16 |
1372204800000 | 222.7 |
1372291200000 | 223.65 |
1372377600000 | 223.95 |
1372636800000 | 224.85 |
1372723200000 | 225.68 |
1372809600000 | 224.72 |
1372896000000 | 228.92 |
1372982400000 | 227.19 |
1373241600000 | 229.58 |
1373328000000 | 231 |
1373414400000 | 231.84 |
1373500800000 | 232.73 |
1373587200000 | 231.55 |
1373846400000 | 232.58 |
1373932800000 | 232.16 |
1374019200000 | 232.97 |
1374105600000 | 234.8 |
1374192000000 | 236.33 |
1374451200000 | 236.34 |
1374537600000 | 235.65 |
1374624000000 | 235.98 |
1374710400000 | 235.15 |
1374796800000 | 235.52 |
1375056000000 | 235.08 |
1375142400000 | 235.99 |
1375228800000 | 236.56 |
1375315200000 | 238.68 |
1375401600000 | 239.25 |
1375660800000 | 239.73 |
1375747200000 | 238.67 |
1375833600000 | 237.95 |
1375920000000 | 238.33 |
1376006400000 | 239.02 |
1376265600000 | 238.04 |
1376352000000 | 238.83 |
1376438400000 | 239.48 |
1376524800000 | 237.1 |
1376611200000 | 237.09 |
1376870400000 | 237.04 |
1376956800000 | 235.81 |
1377043200000 | 234.56 |
1377129600000 | 236.17 |
1377216000000 | 237.37 |
1377475200000 | 237.24 |
1377561600000 | 234.52 |
1377648000000 | 233.28 |
1377734400000 | 233.62 |
1377820800000 | 232.14 |
1378080000000 | 235.64 |
1378166400000 | 235.03 |
1378252800000 | 235.18 |
1378339200000 | 236.05 |
1378425600000 | 237.24 |
1378684800000 | 236.98 |
1378771200000 | 239.27 |
1378857600000 | 240.55 |
1378944000000 | 241.12 |
1379030400000 | 241.5 |
1379289600000 | 242.96 |
1379376000000 | 242.62 |
1379462400000 | 242.92 |
1379548800000 | 244 |
1379635200000 | 243.67 |
1379894400000 | 243.78 |
1379980800000 | 243.88 |
1380067200000 | 243.7 |
1380153600000 | 244.46 |
1380240000000 | 244.06 |
1380499200000 | 243.59 |
1380585600000 | 244.38 |
1380672000000 | 242.2 |
1380758400000 | 241.73 |
1380844800000 | 241.56 |
1381104000000 | 241.14 |
1381190400000 | 239.52 |
1381276800000 | 238.45 |
1381363200000 | 240.93 |
1381449600000 | 241.33 |
1381708800000 | 242.52 |
1381795200000 | 244.17 |
1381881600000 | 245.25 |
1381968000000 | 246.94 |
1382054400000 | 248.57 |
1382313600000 | 249.44 |
1382400000000 | 250.44 |
1382486400000 | 249.72 |
1382572800000 | 250.41 |
1382659200000 | 250.61 |
1382918400000 | 251.1 |
1383004800000 | 251.28 |
1383091200000 | 250.43 |
1383177600000 | 251.8 |
1383264000000 | 250.81 |
1383523200000 | 251.26 |
1383609600000 | 252.78 |
1383696000000 | 253.1 |
1383782400000 | 253.62 |
1383868800000 | 253.8 |
1384128000000 | 253.33 |
1384214400000 | 252.04 |
1384300800000 | 251.41 |
1384387200000 | 252.12 |
1384473600000 | 252.6 |
1384732800000 | 253.34 |
1384819200000 | 252.61 |
1384905600000 | 252.22 |
1384992000000 | 251.71 |
1385078400000 | 251.87 |
1385337600000 | 253.02 |
1385424000000 | 251.26 |
1385510400000 | 251.72 |
1385596800000 | 252.04 |
1385683200000 | 252.5 |
1385942400000 | 251.17 |
1386028800000 | 249.19 |
1386115200000 | 247.12 |
1386201600000 | 245.3 |
1386288000000 | 245.63 |
1386547200000 | 246.11 |
1386633600000 | 244.86 |
1386720000000 | 243.75 |
1386806400000 | 241.7 |
1386892800000 | 241.78 |
1387152000000 | 244.05 |
1387238400000 | 242.6 |
1387324800000 | 243.73 |
1387411200000 | 247.68 |
1387497600000 | 249.37 |
1387756800000 | 250.96 |
1387843200000 | 251.34 |
1388102400000 | 253.76 |
1388361600000 | 253.14 |
1388448000000 | 253.54 |
1388620800000 | 252.12 |
1388707200000 | 253.16 |
1388966400000 | 252.58 |
1389052800000 | 252.48 |
1389139200000 | 251.99 |
1389225600000 | 250.89 |
1389312000000 | 251.9 |
1389571200000 | 252.75 |
1389657600000 | 253.86 |
1389744000000 | 255.05 |
1389830400000 | 255.56 |
1389916800000 | 256.83 |
1390176000000 | 257.2 |
1390262400000 | 258.32 |
1390348800000 | 258.44 |
1390435200000 | 255.92 |
1390521600000 | 252.32 |
1390780800000 | 250.57 |
1390867200000 | 251.4 |
1390953600000 | 249.52 |
1391040000000 | 250.59 |
1391126400000 | 250.2 |
1391385600000 | 248.31 |
1391472000000 | 246.83 |
1391558400000 | 247.17 |
1391644800000 | 250.04 |
1391731200000 | 251.99 |
1391990400000 | 253.11 |
1392076800000 | 255.13 |
1392163200000 | 256.7 |
1392249600000 | 256.95 |
1392336000000 | 257.99 |
1392595200000 | 259.07 |
1392681600000 | 258.98 |
1392768000000 | 259.98 |
1392854400000 | 260.08 |
1392940800000 | 261.05 |
1393200000000 | 262.31 |
1393286400000 | 262.8 |
1393372800000 | 261.6 |
1393459200000 | 261.79 |
1393545600000 | 261.98 |
1393804800000 | 258.1 |
1393891200000 | 262.25 |
1393977600000 | 262.77 |
1394064000000 | 262.4 |
1394150400000 | 260.11 |
1394409600000 | 258.88 |
1394496000000 | 259.02 |
1394582400000 | 257.23 |
1394668800000 | 253.87 |
1394755200000 | 252.68 |
1395014400000 | 254.64 |
1395100800000 | 255.86 |
1395187200000 | 255.36 |
1395273600000 | 254.35 |
1395360000000 | 255.2 |
1395619200000 | 253.81 |
1395705600000 | 256.11 |
1395792000000 | 258.21 |
1395878400000 | 259.03 |
1395964800000 | 260.54 |
1396224000000 | 260.47 |
1396310400000 | 261.72 |
1396396800000 | 261.66 |
1396483200000 | 261.42 |
1396569600000 | 262.3 |
1396828800000 | 261.12 |
1396915200000 | 259.9 |
1397001600000 | 262 |
1397088000000 | 260.46 |
1397174400000 | 258 |
1397433600000 | 259.96 |
1397520000000 | 258.99 |
1397606400000 | 262 |
1397692800000 | 262.62 |
1398124800000 | 265.82 |
1398211200000 | 264.97 |
1398297600000 | 266.57 |
1398384000000 | 265.07 |
1398643200000 | 266.83 |
1398729600000 | 270.07 |
1398816000000 | 269.94 |
1398902400000 | 270.04 |
1398988800000 | 269.8 |
1399248000000 | 270.21 |
1399334400000 | 270.76 |
1399420800000 | 270.78 |
1399507200000 | 273.12 |
1399593600000 | 273.89 |
1399852800000 | 276.14 |
1399939200000 | 276.51 |
1400025600000 | 276.84 |
1400112000000 | 275.76 |
1400198400000 | 276.89 |
1400457600000 | 275.97 |
1400544000000 | 275.17 |
1400630400000 | 275.88 |
1400716800000 | 275.53 |
1400803200000 | 275.99 |
1401062400000 | 278.2 |
1401148800000 | 278.21 |
1401235200000 | 278.19 |
1401321600000 | 278.87 |
1401408000000 | 280.01 |
1401667200000 | 280.71 |
1401753600000 | 279.83 |
1401840000000 | 279.69 |
1401926400000 | 281.07 |
1402012800000 | 283.04 |
1402272000000 | 284.43 |
1402358400000 | 285.47 |
1402444800000 | 284.34 |
1402531200000 | 285.08 |
1402617600000 | 284.48 |
1402876800000 | 283.74 |
1402963200000 | 284.91 |
1403049600000 | 285.34 |
1403136000000 | 287.03 |
1403222400000 | 286.65 |
1403481600000 | 285.62 |
1403568000000 | 285.84 |
1403654400000 | 283.2 |
1403740800000 | 284.06 |
1403827200000 | 284.62 |
1404086400000 | 284.51 |
1404172800000 | 286.69 |
1404259200000 | 287.11 |
1404345600000 | 288.32 |
1404432000000 | 287.68 |
1404691200000 | 286.86 |
1404777600000 | 284.03 |
1404864000000 | 283.37 |
1404950400000 | 281.32 |
1405036800000 | 282.64 |
1405296000000 | 284.35 |
1405382400000 | 283.07 |
1405468800000 | 286.22 |
1405555200000 | 285.02 |
1405641600000 | 285.36 |
1405900800000 | 284.6 |
1405987200000 | 287.69 |
1406073600000 | 287.54 |
1406160000000 | 288.17 |
1406246400000 | 285.8 |
1406505600000 | 285.77 |
1406592000000 | 286.6 |
1406678400000 | 285.09 |
1406764800000 | 282.58 |
1406851200000 | 279.74 |
1407110400000 | 278.9 |
1407196800000 | 279.35 |
1407283200000 | 276.65 |
1407369600000 | 275.89 |
1407456000000 | 273.47 |
1407715200000 | 276.91 |
1407801600000 | 276.93 |
1407888000000 | 277.97 |
1407974400000 | 279.92 |
1408060800000 | 279.42 |
1408320000000 | 281.11 |
1408406400000 | 282.16 |
1408492800000 | 282.56 |
1408579200000 | 284.52 |
1408665600000 | 283.88 |
1408924800000 | 286.34 |
1409011200000 | 287.66 |
1409097600000 | 287.37 |
1409184000000 | 286.16 |
1409270400000 | 286.4 |
1409529600000 | 287.36 |
1409616000000 | 287.74 |
1409702400000 | 289.36 |
1409788800000 | 291.5 |
1409875200000 | 291.18 |
1410134400000 | 290.08 |
1410220800000 | 288.7 |
1410307200000 | 287.86 |
1410393600000 | 287.63 |
1410480000000 | 288.12 |
1410739200000 | 287.56 |
1410825600000 | 286.27 |
1410912000000 | 286.77 |
1410998400000 | 289.16 |
1411084800000 | 290.19 |
1411344000000 | 289.85 |
1411430400000 | 286 |
1411516800000 | 287.96 |
1411603200000 | 285.85 |
1411689600000 | 286.44 |
1411948800000 | 285.73 |
1412035200000 | 287.1 |
1412121600000 | 284.99 |
1412208000000 | 279.95 |
1412294400000 | 281.37 |
1412553600000 | 281.39 |
1412640000000 | 278.79 |
1412726400000 | 278.02 |
1412812800000 | 276.62 |
1412899200000 | 273.16 |
1413158400000 | 272.69 |
1413244800000 | 272.27 |
1413331200000 | 265.72 |
1413417600000 | 263.36 |
1413504000000 | 269.21 |
1413763200000 | 268.57 |
1413849600000 | 273.05 |
1413936000000 | 275.22 |
1414022400000 | 276.87 |
1414108800000 | 276.13 |
1414368000000 | 275.27 |
1414454400000 | 278.93 |
1414540800000 | 279.32 |
1414627200000 | 280.6 |
1414713600000 | 284.77 |
1414972800000 | 281.35 |
1415059200000 | 281.14 |
1415145600000 | 285.19 |
1415232000000 | 285.11 |
1415318400000 | 283.22 |
1415577600000 | 285.72 |
1415664000000 | 287.69 |
1415750400000 | 284.8 |
1415836800000 | 285.45 |
1415923200000 | 285.73 |
1416182400000 | 286.86 |
1416268800000 | 288.83 |
1416355200000 | 288.88 |
1416441600000 | 288.32 |
1416528000000 | 292.25 |
1416787200000 | 292.61 |
1416873600000 | 292.36 |
1416960000000 | 292.84 |
1417046400000 | 293.5 |
1417132800000 | 292.9 |
1417392000000 | 292.26 |
1417478400000 | 293.05 |
1417564800000 | 294.58 |
1417651200000 | 291.6 |
1417737600000 | 294.36 |
1417996800000 | 292.7 |
1418083200000 | 287.93 |
1418169600000 | 286.97 |
1418256000000 | 286.66 |
1418342400000 | 281.19 |
1418601600000 | 276.19 |
1418688000000 | 278.09 |
1418774400000 | 278.85 |
1418860800000 | 284.82 |
1418947200000 | 286.95 |
1419206400000 | 288.29 |
1419292800000 | 290.3 |
1419379200000 | 290.35 |
1419811200000 | 289.8 |
1419897600000 | 287.49 |
1419984000000 | 288.16 |
1420156800000 | 287.07 |
1420416000000 | 282.26 |
1420502400000 | 281.27 |
1420588800000 | 282.53 |
1420675200000 | 288.22 |
1420761600000 | 287.97 |
1421020800000 | 288.05 |
1421107200000 | 292.55 |
1421193600000 | 289.72 |
1421280000000 | 297.58 |
1421366400000 | 301.36 |
1421625600000 | 300.77 |
1421712000000 | 302.58 |
1421798400000 | 304.99 |
1421884800000 | 309.5 |
1421971200000 | 314.44 |
1422230400000 | 315.28 |
1422316800000 | 313.59 |
1422403200000 | 314.93 |
1422489600000 | 315.57 |
1422576000000 | 315.36 |
1422835200000 | 314.85 |
1422921600000 | 315.93 |
1423008000000 | 317.6 |
1423094400000 | 318.01 |
1423180800000 | 317.74 |
1423440000000 | 314.9 |
1423526400000 | 318.16 |
1423612800000 | 316.25 |
1423699200000 | 316.46 |
1423785600000 | 316.95 |
1424044800000 | 315.94 |
1424131200000 | 316.26 |
1424217600000 | 317.23 |
1424304000000 | 317.57 |
1424390400000 | 317.71 |
1424649600000 | 320.9 |
1424736000000 | 322.96 |
1424822400000 | 322.91 |
1424908800000 | 324.49 |
1424995200000 | 325.23 |
1425254400000 | 325.6 |
1425340800000 | 324.28 |
1425427200000 | 325.14 |
1425513600000 | 328.3 |
1425600000000 | 326.66 |
1425859200000 | 325.6 |
1425945600000 | 323.15 |
1426032000000 | 325.96 |
1426118400000 | 326.54 |
1426204800000 | 327.59 |
1426464000000 | 329.27 |
1426550400000 | 327.73 |
1426636800000 | 329.94 |
1426723200000 | 332.47 |
1426809600000 | 334.56 |
1427068800000 | 333.35 |
1427155200000 | 334.09 |
1427241600000 | 331.35 |
1427328000000 | 328.6 |
1427414400000 | 329.54 |
1427673600000 | 331.99 |
1427760000000 | 330.91 |
1427846400000 | 330.99 |
1427932800000 | 331.37 |
1428364800000 | 336.7 |
1428451200000 | 336.96 |
1428537600000 | 340.46 |
1428624000000 | 342.91 |
1428883200000 | 342.99 |
1428969600000 | 342.7 |
1429056000000 | 343.55 |
1429142400000 | 340.89 |
1429228800000 | 336.35 |
1429488000000 | 337.9 |
1429574400000 | 340.26 |
1429660800000 | 340.46 |
1429747200000 | 337.77 |
1429833600000 | 338.97 |
1430092800000 | 340.71 |
1430179200000 | 336.37 |
1430265600000 | 329.93 |
1430352000000 | 328.66 |
1430438400000 | 327.44 |
1430697600000 | 329.19 |
1430784000000 | 323.53 |
1430870400000 | 321.04 |
1430956800000 | 319.92 |
1431043200000 | 330.1 |
1431302400000 | 331.49 |
1431388800000 | 327.6 |
1431475200000 | 328.45 |
1431561600000 | 329.95 |
1431648000000 | 329.6 |
1431907200000 | 331.03 |
1431993600000 | 337.12 |
1432080000000 | 337.56 |
1432166400000 | 338.7 |
1432252800000 | 338.07 |
1432512000000 | 336.66 |
1432598400000 | 335 |
1432684800000 | 338.38 |
1432771200000 | 337.44 |
1432857600000 | 332.83 |
1433116800000 | 332.97 |
1433203200000 | 329.15 |
1433289600000 | 329.64 |
1433376000000 | 328.22 |
1433462400000 | 324.48 |
1433721600000 | 322.67 |
1433808000000 | 321.48 |
1433894400000 | 326.36 |
1433980800000 | 328.64 |
1434067200000 | 326.48 |
1434326400000 | 322.39 |
1434412800000 | 323.86 |
1434499200000 | 323.27 |
1434585600000 | 323.25 |
1434672000000 | 324.15 |
1434931200000 | 330.26 |
1435017600000 | 333.92 |
1435104000000 | 332.14 |
1435190400000 | 330.58 |
1435276800000 | 330.97 |
1435536000000 | 323.94 |
1435622400000 | 319.92 |
1435708800000 | 323.21 |
1435795200000 | 322.48 |
1435881600000 | 321.1 |
1436140800000 | 317.91 |
1436227200000 | 314.78 |
1436313600000 | 314.5 |
1436400000000 | 320.53 |
1436486400000 | 326.47 |
1436745600000 | 332 |
1436832000000 | 332.8 |
1436918400000 | 334.73 |
1437004800000 | 339.1 |
1437091200000 | 338.85 |
1437350400000 | 339.44 |
1437436800000 | 337.51 |
1437523200000 | 335.23 |
1437609600000 | 332.86 |
1437696000000 | 332.45 |
1437955200000 | 326.99 |
1438041600000 | 329.18 |
1438128000000 | 332.48 |
1438214400000 | 334.24 |
1438300800000 | 334.62 |
1438560000000 | 337.05 |
1438646400000 | 337.21 |
1438732800000 | 339.8 |
1438819200000 | 337.65 |
1438905600000 | 334.93 |
1439164800000 | 337.24 |
1439251200000 | 330.2 |
1439337600000 | 323.7 |
1439424000000 | 327.53 |
1439510400000 | 326.66 |
1439769600000 | 327.29 |
1439856000000 | 327.63 |
1439942400000 | 322.63 |
1440028800000 | 316.54 |
1440115200000 | 308.35 |
1440374400000 | 294.23 |
1440460800000 | 303.33 |
1440547200000 | 299.07 |
1440633600000 | 306.93 |
1440720000000 | 307.46 |
1440979200000 | 306.91 |
1441065600000 | 300.48 |
1441152000000 | 302.31 |
1441238400000 | 307.58 |
1441324800000 | 301.5 |
1441584000000 | 302.73 |
1441670400000 | 306.77 |
1441756800000 | 310.18 |
1441843200000 | 307.09 |
1441929600000 | 303.68 |
1442188800000 | 301.76 |
1442275200000 | 301.29 |
1442361600000 | 304.9 |
1442448000000 | 305.15 |
1442534400000 | 302.75 |
1442793600000 | 303.06 |
1442880000000 | 295.52 |
1442966400000 | 295.77 |
1443052800000 | 288.98 |
1443139200000 | 294.69 |
1443398400000 | 289.37 |
1443484800000 | 289.76 |
1443571200000 | 295.31 |
1443657600000 | 294.15 |
1443744000000 | 295.28 |
1444003200000 | 304.15 |
1444089600000 | 307.34 |
1444176000000 | 308.9 |
1444262400000 | 310.61 |
1444348800000 | 313.03 |
1444608000000 | 312.08 |
1444694400000 | 308.71 |
1444780800000 | 307.74 |
1444867200000 | 309.28 |
1444953600000 | 308.21 |
1445212800000 | 308.8 |
1445299200000 | 308.98 |
1445385600000 | 308.5299 |
1445472000000 | 312.12 |
1445558400000 | 316.6 |
1445817600000 | 315.51 |
1445904000000 | 310.94 |
1445990400000 | 313.47 |
1446076800000 | 312.56 |
1446163200000 | 313.2799 |
1446422400000 | 314.92 |
1446508800000 | 315.32 |
1446595200000 | 317.44 |
1446681600000 | 315.68 |
1446768000000 | 316.14 |
1447027200000 | 312.27 |
1447113600000 | 311.33 |
1447200000000 | 312.88 |
1447286400000 | 307.8399 |
1447372800000 | 305.4 |
1447632000000 | 306.15 |
1447718400000 | 312.64 |
1447804800000 | 314.22 |
1447891200000 | 316.64 |
1447977600000 | 317.86 |
1448236800000 | 315.54 |
1448323200000 | 311.44 |
1448409600000 | 314.25 |
1448496000000 | 316.95 |
1448582400000 | 316.8 |
1448841600000 | 317.69 |
1448928000000 | 315.5899 |
1449014400000 | 315.21 |
1449100800000 | 308.93 |
1449187200000 | 306.63 |
1449446400000 | 307.8 |
1449532800000 | 302.33 |
1449619200000 | 302.25 |
1449705600000 | 302.24 |
1449792000000 | 297.06 |
1450051200000 | 293.12 |
1450137600000 | 299.04 |
1450224000000 | 300.72 |
1450310400000 | 301.99 |
1450396800000 | 299.22 |
1450656000000 | 295.4 |
1450742400000 | 295.46 |
1450828800000 | 301.12 |
1450915200000 | 301.35 |
1451260800000 | 300.02 |
1451347200000 | 303.69 |
1451433600000 | 302.7 |
1451520000000 | 301.56 |
1451865600000 | 295.63 |
1451952000000 | 296.07 |
1452038400000 | 294.66 |
1452124800000 | 289.97 |
1452211200000 | 287.48 |
1452470400000 | 287.06 |
1452556800000 | 288.7799 |
1452643200000 | 290.2 |
1452729600000 | 286.07 |
1452816000000 | 279.81 |
1453075200000 | 277.24 |
1453161600000 | 280.4 |
1453248000000 | 271.7799 |
1453334400000 | 275.89 |
1453420800000 | 284.04 |
1453680000000 | 281.96 |
1453766400000 | 284.2 |
1453852800000 | 284.97 |
1453939200000 | 281.97 |
1454025600000 | 287.7799 |
1454284800000 | 287.5 |
1454371200000 | 282.0899 |
1454457600000 | 277.82 |
1454544000000 | 278.31 |
1454630400000 | 277.06 |
1454889600000 | 268.43 |
1454976000000 | 265.41 |
1455062400000 | 268.37 |
1455148800000 | 259.42 |
1455235200000 | 265.72 |
1455494400000 | 272.5 |
1455580800000 | 271.88 |
1455667200000 | 277.04 |
1455753600000 | 277.9 |
1455840000000 | 276.15 |
1456099200000 | 280.07 |
1456185600000 | 276.14 |
1456272000000 | 270.6 |
1456358400000 | 275.52 |
1456444800000 | 278.15 |
1456704000000 | 279.77 |
1456790400000 | 282.83 |
1456876800000 | 283.33 |
1456963200000 | 283.21 |
1457049600000 | 283.9 |
1457308800000 | 282.61 |
1457395200000 | 281.63 |
1457481600000 | 283.6 |
1457568000000 | 280.64 |
1457654400000 | 286.94 |
1457913600000 | 288.81 |
1458000000000 | 286.8399 |
1458086400000 | 287.67 |
1458172800000 | 289.26 |
1458259200000 | 290.29 |
1458518400000 | 290.47 |
1458604800000 | 290.16 |
1458691200000 | 291.3399 |
1458777600000 | 288.12 |
1459209600000 | 290.18 |
1459296000000 | 293.02 |
1459382400000 | 290.62 |
1459468800000 | 288.47 |
1459728000000 | 287.64 |
1459814400000 | 283.6 |
1459900800000 | 285.63 |
1459987200000 | 283.74 |
1460073600000 | 286.18 |
1460332800000 | 286.55 |
1460419200000 | 287.62 |
1460505600000 | 290.63 |
1460592000000 | 290.94 |
1460678400000 | 289.81 |
1460937600000 | 290.79 |
1461024000000 | 293.38 |
1461110400000 | 293.87 |
1461196800000 | 291.52 |
1461283200000 | 290.68 |
1461542400000 | 290.89 |
1461628800000 | 291.7799 |
1461715200000 | 292.73 |
1461801600000 | 293.08 |
1461888000000 | 290.23 |
1462147200000 | 290.5299 |
1462233600000 | 287.89 |
1462320000000 | 287.48 |
1462406400000 | 288.18 |
1462492800000 | 287.33 |
1462752000000 | 289.2799 |
1462838400000 | 290.57 |
1462924800000 | 288.79 |
1463011200000 | 289.23 |
1463097600000 | 290.33 |
1463356800000 | 290.12 |
1463443200000 | 290.12 |
1463529600000 | 291.05 |
1463616000000 | 288.74 |
1463702400000 | 291.66 |
1463961600000 | 290.92 |
1464048000000 | 295.96 |
1464134400000 | 297.5299 |
1464220800000 | 297.89 |
1464307200000 | 298.26 |
1464566400000 | 298.47 |
1464652800000 | 297.17 |
1464739200000 | 295.55 |
1464825600000 | 295.1 |
1464912000000 | 294.04 |
1465171200000 | 294.91 |
1465257600000 | 297.66 |
1465344000000 | 297.22 |
1465430400000 | 294.97 |
1465516800000 | 288.54 |
1465776000000 | 284.57 |
1465862400000 | 280.12 |
1465948800000 | 281.66 |
1466035200000 | 279.58 |
1466121600000 | 283.22 |
1466380800000 | 292.64 |
1466467200000 | 292.8399 |
1466553600000 | 293.16 |
1466640000000 | 296.56 |
1466726400000 | 280.3399 |
1466985600000 | 271.82 |
1467072000000 | 278.41 |
1467158400000 | 285.69 |
1467244800000 | 289.0299 |
1467331200000 | 291.5299 |
1467590400000 | 289.44 |
1467676800000 | 284.72 |
1467763200000 | 280.92 |
1467849600000 | 284.02 |
1467936000000 | 287.75 |
1468195200000 | 291.81 |
1468281600000 | 293.08 |
1468368000000 | 293.35 |
1468454400000 | 294.51 |
1468540800000 | 294.0299 |
1468800000000 | 293.17 |
1468886400000 | 293.21 |
1468972800000 | 294.91 |
1469059200000 | 294.1 |
1469145600000 | 294.5299 |
1469404800000 | 294.91 |
1469491200000 | 295.71 |
1469577600000 | 297.6 |
1469664000000 | 297.19 |
1469750400000 | 298.26 |
1470009600000 | 297.74 |
1470096000000 | 293.91 |
1470182400000 | 293.85 |
1470268800000 | 295.86 |
1470355200000 | 297.81 |
1470614400000 | 298.17 |
1470700800000 | 301.25 |
1470787200000 | 300.7799 |
1470873600000 | 302.81 |
1470960000000 | 302.63 |
1471219200000 | 302.12 |
1471305600000 | 299.69 |
1471392000000 | 296.5899 |
1471478400000 | 299.62 |
1471564800000 | 297.5 |
1471824000000 | 297.8 |
1471910400000 | 299.92 |
1471996800000 | 299.8 |
1472083200000 | 298.3399 |
1472169600000 | 299.48 |
1472428800000 | 298.76 |
1472515200000 | 299.12 |
1472601600000 | 298.45 |
1472688000000 | 298.29 |
1472774400000 | 303.29 |
1473033600000 | 304.47 |
1473120000000 | 303.67 |
1473206400000 | 304 |
1473292800000 | 303.71 |
1473379200000 | 300.07 |
1473638400000 | 297.33 |
1473724800000 | 295.0299 |
1473811200000 | 294.7 |
1473897600000 | 296.07 |
1473984000000 | 294.8 |
1474243200000 | 296.88 |
1474329600000 | 297.5299 |
1474416000000 | 297.26 |
1474502400000 | 301.77 |
1474588800000 | 300.16 |
1474848000000 | 297.22 |
1474934400000 | 297.49 |
1475020800000 | 299.13 |
1475107200000 | 299.43 |
1475193600000 | 299.7799 |
1475452800000 | 298.65 |
1475539200000 | 300.3 |
1475625600000 | 297.38 |
1475712000000 | 295.99 |
1475798400000 | 292.99 |
1476057600000 | 295.33 |
1476144000000 | 295.3399 |
1476230400000 | 294.5 |
1476316800000 | 294.2799 |
1476403200000 | 298.19 |
1476662400000 | 296.44 |
1476748800000 | 300.52 |
1476835200000 | 300.87 |
1476921600000 | 301.29 |
1477008000000 | 301.0299 |
1477267200000 | 300.68 |
1477353600000 | 299.61 |
1477440000000 | 299.13 |
1477526400000 | 298.63 |
1477612800000 | 298.45 |
1477872000000 | 297.77 |
1477958400000 | 295.36 |
1478044800000 | 292.36 |
1478131200000 | 291.29 |
1478217600000 | 289.07 |
1478476800000 | 291.63 |
1478563200000 | 292.79 |
1478649600000 | 293.12 |
1478736000000 | 287.95 |
1478822400000 | 287.75 |
1479081600000 | 284.86 |
1479168000000 | 286.65 |
1479254400000 | 287.04 |
1479340800000 | 288.14 |
1479427200000 | 286.33 |
1479686400000 | 287.17 |
1479772800000 | 287.6 |
1479859200000 | 287.43 |
1479945600000 | 288.35 |
1480032000000 | 289.87 |
1480291200000 | 289.06 |
1480377600000 | 289.71 |
1480464000000 | 290.14 |
1480550400000 | 287.5299 |
1480636800000 | 287.0299 |
1480896000000 | 287.55 |
1480982400000 | 291.22 |
1481068800000 | 292.68 |
1481155200000 | 293.97 |
1481241600000 | 298.3 |
1481500800000 | 298.5299 |
1481587200000 | 302.02 |
1481673600000 | 300.5299 |
1481760000000 | 301.47 |
1481846400000 | 301.97 |
1482105600000 | 302.82 |
1482192000000 | 304.5899 |
1482278400000 | 303.9 |
1482364800000 | 303.4 |
1482451200000 | 305.26 |
1482796800000 | 306.49 |
1482883200000 | 305.54 |
1482969600000 | 306.62 |
1483056000000 | 307.0299 |
1483315200000 | 309.57 |
1483401600000 | 308.67 |
1483488000000 | 308.43 |
1483574400000 | 309.2 |
1483660800000 | 308.16 |
1483920000000 | 307.35 |
1484006400000 | 306.0899 |
1484092800000 | 305.61 |
1484179200000 | 305.05 |
1484265600000 | 307.42 |
1484524800000 | 305.71 |
1484611200000 | 305.44 |
1484697600000 | 305.91 |
1484784000000 | 304.95 |
1484870400000 | 303.92 |
1485129600000 | 302.47 |
1485216000000 | 301.75 |
1485302400000 | 302.31 |
1485388800000 | 302.39 |
1485475200000 | 302.04 |
1485734400000 | 299.26 |
1485820800000 | 298.83 |
1485907200000 | 299.25 |
1485993600000 | 299.77 |
1486080000000 | 300.97 |
1486339200000 | 299.12 |
1486425600000 | 301.14 |
1486512000000 | 304.68 |
1486598400000 | 306.88 |
1486684800000 | 306.61 |
1486944000000 | 307.85 |
1487030400000 | 307.69 |
1487116800000 | 308.41 |
1487203200000 | 308.8 |
1487289600000 | 308.66 |
1487548800000 | 308.8 |
1487635200000 | 309.55 |
1487721600000 | 309.05 |
1487808000000 | 309.3399 |
1487894400000 | 308.3 |
1488153600000 | 308.71 |
1488240000000 | 309.45 |
1488326400000 | 311.77 |
1488412800000 | 311.81 |
1488499200000 | 311.95 |
1488758400000 | 311.64 |
1488844800000 | 310 |
1488931200000 | 310.14 |
1489017600000 | 312.06 |
1489104000000 | 311.15 |
1489363200000 | 311.68 |
1489449600000 | 311.0899 |
1489536000000 | 311.02 |
1489622400000 | 313.63 |
1489708800000 | 315.02 |
1489968000000 | 315.39 |
1490054400000 | 314.52 |
1490140800000 | 314.11 |
1490227200000 | 316.17 |
1490313600000 | 315.5899 |
1490572800000 | 315.87 |
1490659200000 | 316.25 |
1490745600000 | 317.18 |
1490832000000 | 318.54 |
1490918400000 | 321.44 |
1491177600000 | 320.18 |
1491264000000 | 320.3399 |
1491350400000 | 321.33 |
1491436800000 | 322.5299 |
1491523200000 | 323.62 |
1491782400000 | 323.05 |
1491868800000 | 323.06 |
1491955200000 | 324.92 |
1492041600000 | 324.31 |
1492473600000 | 321.66 |
1492560000000 | 321.67 |
1492646400000 | 320.85 |
1492732800000 | 319.48 |
1492992000000 | 325.13 |
1493078400000 | 325.46 |
1493164800000 | 324.57 |
1493251200000 | 324.71 |
1493337600000 | 323.92 |
1493596800000 | 323.5899 |
1493683200000 | 326.94 |
1493769600000 | 326.5 |
1493856000000 | 330.2 |
1493942400000 | 331.76 |
1494201600000 | 332.75 |
1494288000000 | 333.7799 |
1494374400000 | 334.33 |
1494460800000 | 333.29 |
1494547200000 | 336.07 |
1494806400000 | 336.93 |
1494892800000 | 338.71 |
1494979200000 | 335.64 |
1495065600000 | 333.3 |
1495152000000 | 336.6 |
1495411200000 | 338.2 |
1495497600000 | 339.17 |
1495584000000 | 339.32 |
1495670400000 | 339.65 |
1495756800000 | 339.25 |
1496016000000 | 338.42 |
1496102400000 | 338.35 |
1496188800000 | 338.82 |
1496275200000 | 341.2 |
1496361600000 | 341.73 |
1496620800000 | 340.43 |
1496707200000 | 340.94 |
1496793600000 | 340.93 |
1496880000000 | 339.57 |
1496966400000 | 340.45 |
1497225600000 | 338.07 |
1497312000000 | 338.89 |
1497398400000 | 338.98 |
1497484800000 | 337.57 |
1497571200000 | 338.2 |
1497830400000 | 340.43 |
1497916800000 | 338.93 |
1498003200000 | 338.69 |
1498089600000 | 338.04 |
1498176000000 | 337.74 |
1498435200000 | 338.62 |
1498521600000 | 334.61 |
1498608000000 | 332.91 |
1498694400000 | 328.31 |
1498780800000 | 326.56 |
1499040000000 | 328.56 |
1499126400000 | 327.36 |
1499212800000 | 327.33 |
1499299200000 | 324.92 |
1499385600000 | 325.47 |
1499644800000 | 326.5899 |
1499731200000 | 324.76 |
1499817600000 | 330.11 |
1499904000000 | 330.4 |
1499990400000 | 331.05 |
1500249600000 | 332.3 |
1500336000000 | 329.99 |
1500422400000 | 331.48 |
1500508800000 | 330.48 |
1500595200000 | 327.74 |
1500854400000 | 325.91 |
1500940800000 | 326.52 |
1501027200000 | 328.82 |
1501113600000 | 327.91 |
1501200000000 | 325.49 |
1501459200000 | 325.41 |
1501545600000 | 328.08 |
1501632000000 | 327.76 |
1501718400000 | 328.32 |
1501804800000 | 330.81 |
1502064000000 | 330.25 |
1502150400000 | 331.27 |
1502236800000 | 329.5 |
1502323200000 | 328.12 |
1502409600000 | 324.66 |
1502668800000 | 328.55 |
1502755200000 | 328.41 |
1502841600000 | 330.15 |
1502928000000 | 328.96 |
1503014400000 | 325.76 |
1503273600000 | 324.97 |
1503360000000 | 327.1 |
1503446400000 | 325.8 |
1503532800000 | 326.04 |
1503619200000 | 324.98 |
1503878400000 | 323.37 |
1503964800000 | 321.87 |
1504051200000 | 323.77 |
1504137600000 | 325.94 |
1504224000000 | 327.07 |
1504483200000 | 325.87 |
1504569600000 | 326.38 |
1504656000000 | 326.86 |
1504742400000 | 328.01 |
1504828800000 | 328.06 |
1505088000000 | 330.26 |
1505174400000 | 330.4 |
1505260800000 | 330.14 |
1505347200000 | 329.91 |
1505433600000 | 328.57 |
1505692800000 | 328.3 |
1505779200000 | 329.0899 |
1505865600000 | 328.9 |
1505952000000 | 328.05 |
1506038400000 | 327.32 |
1506297600000 | 328.56 |
1506384000000 | 329.0899 |
1506470400000 | 328.8399 |
1506556800000 | 329.1 |
1506643200000 | 331.36 |
1506902400000 | 331.76 |
1506988800000 | 332.02 |
1507075200000 | 330.5 |
1507161600000 | 331.6 |
1507248000000 | 330.55 |
1507507200000 | 331.02 |
1507593600000 | 331.68 |
1507680000000 | 332.3399 |
1507766400000 | 332.69 |
1507852800000 | 332.81 |
1508112000000 | 332.18 |
1508198400000 | 331.9 |
1508284800000 | 334.3399 |
1508371200000 | 333.32 |
1508457600000 | 333.45 |
1508716800000 | 332.92 |
1508803200000 | 332.49 |
1508889600000 | 329.86 |
1508976000000 | 333.01 |
1509062400000 | 334.39 |
1509321600000 | 334.94 |
1509408000000 | 336.35 |
1509494400000 | 336.18 |
1509580800000 | 335.64 |
1509667200000 | 335.27 |
1509926400000 | 335.79 |
1510012800000 | 334.94 |
1510099200000 | 335.95 |
1510185600000 | 333.72 |
1510272000000 | 332.63 |
1510531200000 | 331.02 |
1510617600000 | 330.86 |
1510704000000 | 329.83 |
1510790400000 | 332.41 |
1510876800000 | 330.12 |
1511136000000 | 330.48 |
1511222400000 | 330.62 |
1511308800000 | 331.2799 |
1511395200000 | 331.1 |
1511481600000 | 330.1 |
1511740800000 | 329.45 |
1511827200000 | 330.35 |
1511913600000 | 333.14 |
1512000000000 | 334.88 |
1512086400000 | 332.62 |
1512345600000 | 335.76 |
1512432000000 | 336.64 |
1512518400000 | 336.7799 |
1512604800000 | 338.05 |
1512691200000 | 340 |
1512950400000 | 338.1 |
1513036800000 | 339 |
1513123200000 | 337.3399 |
1513209600000 | 337.5 |
1513296000000 | 338.21 |
1513555200000 | 341.08 |
1513641600000 | 340.41 |
1513728000000 | 337.97 |
1513814400000 | 339.2 |
1513900800000 | 339.66 |
1514332800000 | 340.71 |
1514419200000 | 340.22 |
1514505600000 | 340.24 |
1514851200000 | 339.83 |
1514937600000 | 340.5899 |
1515024000000 | 341.91 |
1515110400000 | 345.35 |
1515369600000 | 345.95 |
1515456000000 | 346.45 |
1515542400000 | 343.68 |
1515628800000 | 342.46 |
1515715200000 | 342.81 |
1515974400000 | 342.99 |
1516060800000 | 345.49 |
1516147200000 | 345.81 |
1516233600000 | 344.54 |
1516320000000 | 344.39 |
1516579200000 | 346.0899 |
1516665600000 | 347.18 |
1516752000000 | 344.72 |
1516838400000 | 342.24 |
1516924800000 | 343.94 |
1517184000000 | 341.98 |
1517270400000 | 339.0299 |
1517356800000 | 339.2799 |
1517443200000 | 340.02 |
1517529600000 | 334.87 |
1517788800000 | 328.98 |
1517875200000 | 321.05 |
1517961600000 | 328.98 |
1518048000000 | 325.87 |
1518134400000 | 321.29 |
1518393600000 | 323.69 |
1518480000000 | 322.0299 |
1518566400000 | 324.2 |
1518652800000 | 324.7799 |
1518739200000 | 329.2 |
1518998400000 | 328.31 |
1519084800000 | 329.21 |
1519171200000 | 330.02 |
1519257600000 | 330.77 |
1519344000000 | 334.36 |
1519603200000 | 334.95 |
1519689600000 | 333.35 |
1519776000000 | 330.68 |
1519862400000 | 328.13 |
1519948800000 | 323.38 |
1520208000000 | 327.12 |
1520294400000 | 327.72 |
1520380800000 | 328.69 |
1520467200000 | 332.04 |
1520553600000 | 332.85 |
1520812800000 | 334.21 |
1520899200000 | 332.5299 |
1520985600000 | 329.02 |
1521072000000 | 329.05 |
1521158400000 | 328.47 |
1521417600000 | 326.04 |
1521504000000 | 326.63 |
1521590400000 | 326.58 |
1521676800000 | 321.79 |
1521763200000 | 319.98 |
1522022400000 | 318.15 |
1522108800000 | 321.75 |
1522195200000 | 324.08 |
1522281600000 | 324.8 |
1522713600000 | 323.73 |
1522800000000 | 322.9 |
1522886400000 | 327.71 |
1522972800000 | 327.75 |
1523232000000 | 328.15 |
1523318400000 | 329.27 |
1523404800000 | 327.82 |
1523491200000 | 329.61 |
1523577600000 | 331.48 |
1523836800000 | 330.98 |
1523923200000 | 332.19 |
1524009600000 | 332.06 |
1524096000000 | 333.2799 |
1524182400000 | 334.1 |
1524441600000 | 335.56 |
1524528000000 | 335.63 |
1524614400000 | 334.0899 |
1524700800000 | 338.82 |
1524787200000 | 339.24 |
1525046400000 | 341.33 |
1525132800000 | 341.16 |
1525219200000 | 341.58 |
1525305600000 | 339.06 |
1525392000000 | 339.68 |
1525651200000 | 341.43 |
1525737600000 | 342.69 |
1525824000000 | 343.21 |
1525910400000 | 342.54 |
1525996800000 | 343.66 |
1526256000000 | 342.55 |
1526342400000 | 342.5299 |
1526428800000 | 341.22 |
1526515200000 | 343.46 |
1526601600000 | 342.96 |
1526860800000 | 344.17 |
1526947200000 | 345.98 |
1527033600000 | 342.64 |
1527120000000 | 340.56 |
1527206400000 | 339.4 |
1527465600000 | 338.13 |
1527552000000 | 332.67 |
1527638400000 | 334.3 |
1527724800000 | 332.51 |
1527811200000 | 335.38 |
1528070400000 | 338.02 |
1528156800000 | 335.36 |
1528243200000 | 334.89 |
1528329600000 | 334.6 |
1528416000000 | 333.93 |
1528675200000 | 335.5899 |
1528761600000 | 335.7799 |
1528848000000 | 334.6 |
1528934400000 | 338.7799 |
1529020800000 | 336.41 |
1529280000000 | 333.38 |
1529366400000 | 332.19 |
1529452800000 | 333.41 |
1529539200000 | 330.39 |
1529625600000 | 333 |
1529884800000 | 329.96 |
1529971200000 | 329.5299 |
1530057600000 | 330.92 |
1530144000000 | 329.79 |
1530230400000 | 331.42 |
1530489600000 | 329.83 |
1530576000000 | 332.21 |
1530662400000 | 334.43 |
1530748800000 | 335.27 |
1530835200000 | 337.16 |
1531094400000 | 337.46 |
1531180800000 | 337.82 |
1531267200000 | 335.23 |
1531353600000 | 335.93 |
1531440000000 | 335.87 |
1531699200000 | 336.3 |
1531785600000 | 336.94 |
1531872000000 | 335.98 |
1531958400000 | 335.54 |
1532044800000 | 336.18 |
1532304000000 | 335.37 |
1532390400000 | 335.7799 |
1532476800000 | 335.45 |
1532563200000 | 335.86 |
1532649600000 | 338.73 |
1532908800000 | 338.9 |
1532995200000 | 340.63 |
1533081600000 | 339.2 |
1533168000000 | 337.79 |
1533254400000 | 340.68 |
1533513600000 | 340.21 |
1533600000000 | 341.5 |
1533686400000 | 340.92 |
1533772800000 | 341.73 |
1533859200000 | 338.86 |
1534118400000 | 337.86 |
1534204800000 | 336.65 |
1534291200000 | 334.0899 |
1534377600000 | 336.36 |
1534464000000 | 336.16 |
1534723200000 | 336.88 |
1534809600000 | 338.38 |
1534896000000 | 339.3 |
1534982400000 | 338.29 |
1535068800000 | 336.73 |
1535328000000 | 337.93 |
1535414400000 | 337.77 |
1535500800000 | 338.61 |
1535587200000 | 336.87 |
1535673600000 | 333.96 |
1535932800000 | 334.46 |
1536019200000 | 333.41 |
1536105600000 | 332.61 |
1536192000000 | 332.35 |
1536278400000 | 332.6 |
1536537600000 | 335.35 |
1536624000000 | 335.01 |
1536710400000 | 334.43 |
1536796800000 | 334.65 |
1536883200000 | 335.56 |
1537142400000 | 338.0299 |
1537228800000 | 339.5 |
1537315200000 | 339.55 |
1537401600000 | 340.99 |
1537488000000 | 340.04 |
1537747200000 | 338.27 |
1537833600000 | 338.36 |
1537920000000 | 339.23 |
1538006400000 | 340.41 |
1538092800000 | 337.27 |
1538352000000 | 337.2799 |
1538438400000 | 336.08 |
1538524800000 | 337.89 |
1538611200000 | 333.62 |
1538697600000 | 334.44 |
1538956800000 | 332.42 |
1539043200000 | 333.44 |
1539129600000 | 329.75 |
1539216000000 | 323.13 |
1539302400000 | 319.87 |
1539561600000 | 320.24 |
1539648000000 | 326.22 |
1539734400000 | 327.21 |
1539820800000 | 327.55 |
1539907200000 | 328.41 |
1540166400000 | 327.72 |
1540252800000 | 322.36 |
1540339200000 | 321.5299 |
1540425600000 | 322.85 |
1540512000000 | 321.66 |
1540771200000 | 324.19 |
1540857600000 | 324.22 |
1540944000000 | 325.99 |
1541030400000 | 327.24 |
1541116800000 | 327.51 |
1541376000000 | 327.97 |
1541462400000 | 329.75 |
1541548800000 | 333.51 |
1541635200000 | 336.7 |
1541721600000 | 336.83 |
1541980800000 | 334.44 |
1542067200000 | 335.99 |
1542153600000 | 336.29 |
1542240000000 | 329.9 |
1542326400000 | 329.39 |
1542585600000 | 327.19 |
1542672000000 | 324.25 |
1542758400000 | 326.3399 |
1542844800000 | 323.98 |
1542931200000 | 325.71 |
1543190400000 | 329.35 |
1543276800000 | 329.92 |
1543363200000 | 329.0899 |
1543449600000 | 326.12 |
1543536000000 | 324.58 |
1543795200000 | 324.48 |
1543881600000 | 323.2 |
1543968000000 | 322.55 |
1544054400000 | 315.87 |
1544140800000 | 319.04 |
1544400000000 | 312.85 |
1544486400000 | 316.32 |
1544572800000 | 320.58 |
1544659200000 | 320.65 |
1544745600000 | 320.76 |
1545004800000 | 317.11 |
1545091200000 | 313.86 |
1545177600000 | 316.14 |
1545264000000 | 312.38 |
1545350400000 | 311.1 |
1545609600000 | 309.16 |
1545868800000 | 302.9 |
1545955200000 | 307.31 |
1546214400000 | 309.92 |
1546387200000 | 310.04 |
1546473600000 | 310.66 |
1546560000000 | 316.16 |
1546819200000 | 315.46 |
1546905600000 | 317.75 |
1546992000000 | 317.27 |
1547078400000 | 317.88 |
1547164800000 | 319.32 |
1547424000000 | 319.55 |
1547510400000 | 321.32 |
1547596800000 | 323.29 |
1547683200000 | 324.42 |
1547769600000 | 327.98 |
1548028800000 | 326.58 |
1548115200000 | 326.54 |
1548201600000 | 328.21 |
1548288000000 | 329.25 |
1548374400000 | 329.1 |
1548633600000 | 328.06 |
1548720000000 | 330.25 |
1548806400000 | 330.8 |
1548892800000 | 331.02 |
1548979200000 | 331.57 |
1549238400000 | 331.7799 |
1549324800000 | 335.58 |
1549411200000 | 335.46 |
1549497600000 | 333.57 |
1549584000000 | 330.63 |
1549843200000 | 331.39 |
1549929600000 | 332.75 |
1550016000000 | 330.37 |
1550102400000 | 329.01 |
1550188800000 | 330.68 |
1550448000000 | 332.74 |
1550534400000 | 332.9 |
1550620800000 | 332.69 |
1550707200000 | 333.38 |
1550793600000 | 334.7799 |
1551052800000 | 334.55 |
1551139200000 | 335.99 |
1551225600000 | 334.98 |
1551312000000 | 337.16 |
1551398400000 | 337.6 |
1551657600000 | 337.65 |
1551744000000 | 336.73 |
1551830400000 | 336.24 |
1551916800000 | 337.95 |
1552003200000 | 336.83 |
1552262400000 | 337.47 |
1552348800000 | 337.99 |
1552435200000 | 339.08 |
1552521600000 | 343.41 |
1552608000000 | 345 |
1552867200000 | 346.92 |
1552953600000 | 348.76 |
1553040000000 | 346.97 |
1553126400000 | 348.38 |
1553212800000 | 346.22 |
1553472000000 | 344.76 |
1553558400000 | 346.22 |
1553644800000 | 346.8399 |
1553731200000 | 345.1 |
1553817600000 | 345.77 |
1554076800000 | 346.5 |
1554163200000 | 347.62 |
1554249600000 | 350.54 |
1554336000000 | 349.65 |
1554422400000 | 348.27 |
1554681600000 | 346.86 |
1554768000000 | 345.43 |
1554854400000 | 348.31 |
1554940800000 | 347.0899 |
1555027200000 | 344.74 |
1555286400000 | 346.05 |
1555372800000 | 344.51 |
1555459200000 | 342.44 |
1555545600000 | 342.94 |
1555977600000 | 343.47 |
1556064000000 | 344.42 |
1556150400000 | 345.02 |
1556236800000 | 346.63 |
1556496000000 | 345.61 |
1556582400000 | 345.5299 |
1556668800000 | 345.5299 |
1556755200000 | 345.07 |
1556841600000 | 344.83 |
1557100800000 | 344.35 |
1557187200000 | 345.13 |
1557273600000 | 342.8399 |
1557360000000 | 341.16 |
1557446400000 | 343.6 |
1557705600000 | 341.93 |
1557792000000 | 343.58 |
1557878400000 | 344.86 |
1557964800000 | 348.19 |
1558051200000 | 348.35 |
1558310400000 | 348 |
1558396800000 | 349.46 |
1558483200000 | 348.41 |
1558569600000 | 344.05 |
1558656000000 | 348.13 |
1558915200000 | 349.7799 |
1559001600000 | 347.7 |
1559088000000 | 343.12 |
1559174400000 | 342.62 |
1559260800000 | 342.65 |
1559520000000 | 344.41 |
1559606400000 | 344.79 |
1559692800000 | 348.77 |
1559779200000 | 349.96 |
1559865600000 | 353.95 |
1560124800000 | 353.21 |
1560211200000 | 353.12 |
1560297600000 | 353.23 |
1560384000000 | 354.5899 |
1560470400000 | 353.74 |
1560729600000 | 352.17 |
1560816000000 | 357.96 |
1560902400000 | 355.37 |
1560988800000 | 355.07 |
1561075200000 | 355.2799 |
1561334400000 | 353.64 |
1561420800000 | 352.31 |
1561507200000 | 349.6 |
1561593600000 | 348.22 |
1561680000000 | 348.57 |
1561939200000 | 349.68 |
1562025600000 | 353.12 |
1562112000000 | 357.14 |
1562198400000 | 356.54 |
1562284800000 | 352.21 |
1562544000000 | 350.7 |
1562630400000 | 351.5299 |
1562716800000 | 349.14 |
1562803200000 | 348.56 |
1562889600000 | 348.24 |
1563148800000 | 349.02 |
1563235200000 | 347.5899 |
1563321600000 | 349.26 |
1563408000000 | 349.5 |
1563494400000 | 348 |
1563753600000 | 348.01 |
1563840000000 | 348.94 |
1563926400000 | 350.44 |
1564012800000 | 351.08 |
1564099200000 | 350.7799 |
1564358400000 | 353.61 |
1564444800000 | 347.96 |
1564531200000 | 347.57 |
1564617600000 | 350.02 |
1564704000000 | 349.18 |
1564963200000 | 344.8399 |
1565049600000 | 344.81 |
1565136000000 | 345.8399 |
1565222400000 | 348.97 |
1565308800000 | 346.33 |
1565568000000 | 346.39 |
1565654400000 | 348 |
1565740800000 | 344.99 |
1565827200000 | 344.91 |
1565913600000 | 350.54 |
1566172800000 | 353.48 |
1566259200000 | 350.31 |
1566345600000 | 352.91 |
1566432000000 | 351.49 |
1566518400000 | 350.69 |
1566777600000 | 350.93 |
1566864000000 | 355.26 |
1566950400000 | 355.66 |
1567036800000 | 358.11 |
1567123200000 | 359.94 |
1567382400000 | 361.74 |
1567468800000 | 361.68 |
1567555200000 | 363.7799 |
1567641600000 | 363.08 |
1567728000000 | 361.7799 |
1567987200000 | 357.39 |
1568073600000 | 357.17 |
1568160000000 | 359.44 |
1568246400000 | 361.5 |
1568332800000 | 359.72 |
1568592000000 | 358.55 |
1568678400000 | 361.01 |
1568764800000 | 364.06 |
1568851200000 | 365.29 |
1568937600000 | 366.47 |
1569196800000 | 365.6 |
1569283200000 | 367.38 |
1569369600000 | 365.3399 |
1569456000000 | 369.8 |
1569542400000 | 369.15 |
1569801600000 | 371.56 |
1569888000000 | 369.8399 |
1569974400000 | 361.87 |
1570060800000 | 361.96 |
1570147200000 | 365.0899 |
1570406400000 | 367.88 |
1570492800000 | 364.94 |
1570579200000 | 365.96 |
1570665600000 | 365.99 |
1570752000000 | 371.81 |
1571011200000 | 370.43 |
1571097600000 | 373.94 |
1571184000000 | 373.69 |
1571270400000 | 373.67 |
1571356800000 | 373.95 |
1571616000000 | 374.33 |
1571702400000 | 376.1 |
1571788800000 | 376.88 |
1571875200000 | 377.08 |
1571961600000 | 375.82 |
1572220800000 | 375.51 |
1572307200000 | 374.92 |
1572393600000 | 376.48 |
1572480000000 | 377.49 |
1572566400000 | 376.55 |
1572825600000 | 376.5899 |
1572912000000 | 376.44 |
1572998400000 | 377.87 |
1573084800000 | 375.02 |
1573171200000 | 376.13 |
1573430400000 | 376.81 |
1573516800000 | 377.8399 |
1573603200000 | 376.96 |
1573689600000 | 375.57 |
1573776000000 | 377.62 |
1574035200000 | 380.86 |
1574121600000 | 378.45 |
1574208000000 | 377.65 |
1574294400000 | 376.01 |
1574380800000 | 375.97 |
1574640000000 | 378.5899 |
1574726400000 | 379.71 |
1574812800000 | 380.45 |
1574899200000 | 380.06 |
1574985600000 | 379.71 |
1575244800000 | 371.8399 |
1575331200000 | 371.29 |
1575417600000 | 373.36 |
1575504000000 | 373.06 |
1575590400000 | 376.05 |
1575849600000 | 375.13 |
1575936000000 | 375.95 |
1576022400000 | 377.05 |
1576108800000 | 373.87 |
1576195200000 | 377.97 |
1576454400000 | 381.44 |
1576540800000 | 381.68 |
1576627200000 | 380.73 |
1576713600000 | 381.75 |
1576800000000 | 384.15 |
1577059200000 | 383.66 |
1577145600000 | 383.92 |
1577404800000 | 385.83 |
1577664000000 | 382.13 |
1577750400000 | 380.39 |
1577923200000 | 382.56 |
1578009600000 | 382.6 |
1578268800000 | 381.17 |
1578355200000 | 380.37 |
1578441600000 | 380.4 |
1578528000000 | 381.67 |
1578614400000 | 383.45 |
1578873600000 | 383.35 |
1578960000000 | 384.7 |
1579046400000 | 386.8399 |
1579132800000 | 389.81 |
1579219200000 | 393.77 |
1579478400000 | 394.5899 |
1579564800000 | 393.37 |
1579651200000 | 393.2799 |
1579737600000 | 395 |
1579824000000 | 398.99 |
1580083200000 | 394.33 |
1580169600000 | 399.62 |
1580256000000 | 400.33 |
1580342400000 | 399.07 |
1580428800000 | 396.36 |
1580688000000 | 396.52 |
1580774400000 | 397.48 |
1580860800000 | 399.91 |
1580947200000 | 402.39 |
1581033600000 | 402.69 |
1581292800000 | 403.8 |
1581379200000 | 407.24 |
1581465600000 | 406.73 |
1581552000000 | 407.92 |
1581638400000 | 411.74 |
1581897600000 | 414.43 |
1581984000000 | 416.87 |
1582070400000 | 420.75 |
1582156800000 | 416.99 |
1582243200000 | 416.87 |
1582502400000 | 404.67 |
1582588800000 | 396.5899 |
1582675200000 | 397.41 |
1582761600000 | 387.85 |
1582848000000 | 371.57 |
1583107200000 | 375.79 |
1583193600000 | 381.05 |
1583280000000 | 392.43 |
1583366400000 | 387.49 |
1583452800000 | 373.38 |
1583712000000 | 348.22 |
1583798400000 | 334.86 |
1583884800000 | 332.93 |
1583971200000 | 289.04 |
1584057600000 | 295.38 |
1584316800000 | 281.69 |
1584403200000 | 295.32 |
1584489600000 | 292.05 |
1584576000000 | 296.64 |
1584662400000 | 300.05 |
1584921600000 | 287.61 |
1585008000000 | 306.31 |
1585094400000 | 309.56 |
1585180800000 | 314.83 |
1585267200000 | 306.87 |
1585526400000 | 309.42 |
1585612800000 | 311.31 |
1585699200000 | 303.58 |
1585785600000 | 307.93 |
1585872000000 | 304.04 |
1586131200000 | 312.71 |
1586217600000 | 319.5 |
1586304000000 | 318.45 |
1586390400000 | 327.83 |
1586822400000 | 323.91 |
1586908800000 | 315.11 |
1586995200000 | 315.98 |
1587081600000 | 320.91 |
1587340800000 | 319.23 |
1587427200000 | 311.71 |
1587513600000 | 317.32 |
1587600000000 | 318.42 |
1587686400000 | 317.51 |
1587945600000 | 321.25 |
1588032000000 | 324.95 |
1588118400000 | 331.74 |
1588204800000 | 328.93 |
1588291200000 | 327.91 |
1588550400000 | 318.16 |
1588636800000 | 325.26 |
1588723200000 | 321.25 |
1588809600000 | 322.99 |
1588896000000 | 326.27 |
1589155200000 | 323.87 |
1589241600000 | 326.22 |
1589328000000 | 322.56 |
1589414400000 | 316.7799 |
1589500800000 | 316.01 |
1589760000000 | 325.7799 |
1589846400000 | 317.38 |
1589932800000 | 319.08 |
1590019200000 | 317.01 |
1590105600000 | 317.65 |
1590364800000 | 323.24 |
1590451200000 | 327.31 |
1590537600000 | 330.79 |
1590624000000 | 335.98 |
1590710400000 | 332 |
1590969600000 | 336.94 |
1591056000000 | 347.17 |
1591142400000 | 357.51 |
1591228800000 | 354.58 |
1591315200000 | 361.29 |
1591574400000 | 361.94 |
1591660800000 | 356.71 |
1591747200000 | 352.91 |
1591833600000 | 338.42 |
1591920000000 | 340.98 |
1592179200000 | 340.87 |
1592265600000 | 349.26 |
1592352000000 | 350.45 |
1592438400000 | 349.7799 |
1592524800000 | 350.88 |
1592784000000 | 347.07 |
1592870400000 | 348.0899 |
1592956800000 | 341.92 |
1593043200000 | 342.44 |
1593129600000 | 342.37 |
1593388800000 | 342.29 |
1593475200000 | 341.76 |
1593561600000 | 342.87 |
1593648000000 | 346.97 |
1593734400000 | 343.52 |
1593993600000 | 345.63 |
1594080000000 | 342.48 |
1594166400000 | 342 |
1594252800000 | 337.98 |
1594339200000 | 339.45 |
1594598400000 | 342.19 |
1594684800000 | 341.92 |
1594771200000 | 344.96 |
1594857600000 | 344.47 |
1594944000000 | 345.95 |
1595203200000 | 349.67 |
1595289600000 | 348.74 |
1595376000000 | 346.43 |
1595462400000 | 347.8 |
1595548800000 | 344.47 |
1595808000000 | 342.49 |
1595894400000 | 345.38 |
1595980800000 | 344.4 |
1596067200000 | 337.35 |
1596153600000 | 335.96 |
1596412800000 | 340.32 |
1596499200000 | 339.91 |
1596585600000 | 339.2 |
1596672000000 | 337.26 |
1596758400000 | 337.93 |
1597017600000 | 339.18 |
1597104000000 | 340.87 |
1597190400000 | 347.29 |
1597276800000 | 344.9 |
1597363200000 | 341.7799 |
1597622400000 | 342.6 |
1597708800000 | 340.69 |
1597795200000 | 343.26 |
1597881600000 | 340.65 |
1597968000000 | 339.74 |
1598227200000 | 344.37 |
1598313600000 | 342.17 |
1598400000000 | 342.68 |
1598486400000 | 341.18 |
1598572800000 | 337.3399 |
1598832000000 | 336.08 |
1598918400000 | 334.9 |
1599004800000 | 342.08 |
1599091200000 | 339.31 |
1599177600000 | 333.91 |
1599436800000 | 339.61 |
1599523200000 | 336.9 |
1599609600000 | 344.21 |
1599696000000 | 341.51 |
1599782400000 | 342.42 |
1600041600000 | 341 |
1600128000000 | 343.87 |
1600214400000 | 345.14 |
1600300800000 | 343.92 |
1600387200000 | 343.49 |
1600646400000 | 334.94 |
1600732800000 | 336.47 |
1600819200000 | 338 |
1600905600000 | 335.17 |
1600992000000 | 335.75 |
1601251200000 | 340 |
1601337600000 | 337.86 |
1601424000000 | 336.95 |
1601510400000 | 337.36 |
1601596800000 | 339.63 |
1601856000000 | 340.35 |
1601942400000 | 337.33 |
1602028800000 | 335.2 |
1602115200000 | 337.9 |
1602201600000 | 339.3 |
1602460800000 | 343.17 |
1602547200000 | 344.06 |
1602633600000 | 344.11 |
1602720000000 | 337.21 |
1602806400000 | 338.87 |
1603065600000 | 337.69 |
1603152000000 | 336.42 |
1603238400000 | 332.91 |
1603324800000 | 332.85 |
1603411200000 | 334.3 |
1603670400000 | 331.35 |
1603756800000 | 330.45 |
1603843200000 | 322.3 |
1603929600000 | 320.87 |
1604016000000 | 321.2 |
1604275200000 | 325.07 |
1604361600000 | 329.74 |
1604448000000 | 335.65 |
1604534400000 | 335.45 |
1604620800000 | 333.86 |
1604880000000 | 338.3399 |
1604966400000 | 339.76 |
1605052800000 | 345.19 |
1605139200000 | 344.32 |
1605225600000 | 342.67 |
1605484800000 | 343.7799 |
1605571200000 | 342.21 |
1605657600000 | 343.18 |
1605744000000 | 340.73 |
1605830400000 | 342.46 |
1606089600000 | 338.68 |
1606176000000 | 338.2 |
1606262400000 | 341.63 |
1606348800000 | 341.85 |
1606435200000 | 342.92 |
1606694400000 | 339.55 |
1606780800000 | 337.1 |
1606867200000 | 336.92 |
1606953600000 | 335.51 |
1607040000000 | 334.57 |
1607299200000 | 335.25 |
1607385600000 | 336.35 |
1607472000000 | 337.6 |
1607558400000 | 336.41 |
1607644800000 | 333.07 |
1607904000000 | 335.0299 |
1607990400000 | 332.7799 |
1608076800000 | 337.23 |
1608163200000 | 336.83 |
1608249600000 | 336.35 |
1608508800000 | 329.29 |
1608595200000 | 331.89 |
1608681600000 | 334.25 |
1608768000000 | 334.4 |
1609113600000 | 336.73 |
1609200000000 | 340.56 |
1609286400000 | 338.96 |
1609372800000 | 338.17 |
1609718400000 | 341.79 |
1609804800000 | 339.24 |
1609891200000 | 340.91 |
1609977600000 | 340.54 |
1610064000000 | 341.66 |
1610323200000 | 340.98 |
1610409600000 | 338.93 |
1610496000000 | 343.19 |
1610582400000 | 342.7799 |
1610668800000 | 343.32 |
1610928000000 | 342.91 |
1611014400000 | 342.64 |
1611100800000 | 342 |
1611187200000 | 340.83 |
1611273600000 | 340.26 |
1611532800000 | 343.54 |
1611619200000 | 343.49 |
1611705600000 | 344.38 |
1611792000000 | 341.83 |
1611878400000 | 336.04 |
1612137600000 | 339.43 |
1612224000000 | 339.64 |
1612310400000 | 340.19 |
1612396800000 | 339.14 |
1612483200000 | 337.12 |
1612742400000 | 336.64 |
1612828800000 | 335.27 |
1612915200000 | 335.93 |
1613001600000 | 335.54 |
1613088000000 | 337.73 |
1613347200000 | 339.86 |
1613433600000 | 337.24 |
1613520000000 | 337.38 |
1613606400000 | 333.36 |
1613692800000 | 332.16 |
1613952000000 | 330.46 |
1614038400000 | 329.62 |
1614124800000 | 328.0299 |
1614211200000 | 327.57 |
1614297600000 | 323.43 |
1614556800000 | 328.2 |
1614643200000 | 328.37 |
1614729600000 | 324.99 |
1614816000000 | 328.51 |
1614902400000 | 328.73 |
1615161600000 | 332.49 |
1615248000000 | 335.55 |
1615334400000 | 339.43 |
1615420800000 | 339.77 |
1615507200000 | 339.16 |
1615766400000 | 341.4 |
1615852800000 | 344.65 |
1615939200000 | 342.16 |
1616025600000 | 341.44 |
1616112000000 | 343.94 |
1616371200000 | 344.91 |
1616457600000 | 348.2 |
1616544000000 | 346.17 |
1616630400000 | 347.62 |
1616716800000 | 349.41 |
1616976000000 | 353.02 |
1617062400000 | 351.12 |
1617148800000 | 351.01 |
1617235200000 | 351.17 |
1617667200000 | 352.68 |
1617753600000 | 353.07 |
1617840000000 | 355.48 |
1617926400000 | 354.55 |
1618185600000 | 353.17 |
1618272000000 | 350.86 |
1618358400000 | 350.18 |
1618444800000 | 352.65 |
1618531200000 | 354.41 |
1618790400000 | 357.87 |
1618876800000 | 355.11 |
1618963200000 | 355.88 |
1619049600000 | 357.26 |
1619136000000 | 354.39 |
1619395200000 | 353.05 |
1619481600000 | 352.43 |
1619568000000 | 351.88 |
1619654400000 | 352.44 |
1619740800000 | 353.43 |
1620000000000 | 354.74 |
1620086400000 | 352.02 |
1620172800000 | 354.18 |
1620259200000 | 354.92 |
1620345600000 | 356.55 |
1620604800000 | 358.35 |
1620691200000 | 353.33 |
1620777600000 | 355.38 |
1620864000000 | 355.73 |
1620950400000 | 358.63 |
1621209600000 | 360.31 |
1621296000000 | 360.58 |
1621382400000 | 358.5299 |
1621468800000 | 362.0899 |
1621555200000 | 363.62 |
1621814400000 | 363.29 |
1621900800000 | 362.56 |
1621987200000 | 363.0299 |
1622073600000 | 362.11 |
1622160000000 | 362.94 |
1622419200000 | 360.8399 |
1622505600000 | 361.99 |
1622592000000 | 362.86 |
1622678400000 | 363.79 |
1622764800000 | 365.86 |
1623024000000 | 367.38 |
1623110400000 | 368.13 |
1623196800000 | 370.3 |
1623283200000 | 372.1 |
1623369600000 | 372.8 |
1623628800000 | 374.52 |
1623715200000 | 375.38 |
1623801600000 | 377.12 |
1623888000000 | 376.57 |
1623974400000 | 372.21 |
1624233600000 | 373.08 |
1624320000000 | 373.26 |
1624406400000 | 369.08 |
1624492800000 | 370.5 |
1624579200000 | 370.3 |
1624838400000 | 370.61 |
1624924800000 | 370.3 |
1625011200000 | 368.44 |
1625097600000 | 370.17 |
1625184000000 | 371.8399 |
1625443200000 | 373.25 |
1625529600000 | 373.4 |
1625616000000 | 377.52 |
1625702400000 | 373.08 |
1625788800000 | 376.17 |
1626048000000 | 380.21 |
1626134400000 | 380.42 |
1626220800000 | 378.72 |
1626307200000 | 375.17 |
1626393600000 | 377.3399 |
1626652800000 | 371.16 |
1626739200000 | 371.88 |
1626825600000 | 374.56 |
1626912000000 | 375.77 |
1626998400000 | 379.17 |
1627257600000 | 377.32 |
1627344000000 | 377.21 |
1627430400000 | 377.44 |
1627516800000 | 377.92 |
1627603200000 | 378.44 |
1627862400000 | 380 |
1627948800000 | 381.93 |
1628035200000 | 381.21 |
1628121600000 | 381.63 |
1628208000000 | 381.44 |
1628467200000 | 383.39 |
1628553600000 | 383.66 |
1628640000000 | 386.68 |
1628726400000 | 387.49 |
1628812800000 | 388.9 |
1629072000000 | 389.51 |
1629158400000 | 391.08 |
1629244800000 | 391.56 |
1629331200000 | 391.61 |
1629417600000 | 392.45 |
1629676800000 | 392.22 |
1629763200000 | 389.39 |
1629849600000 | 385.86 |
1629936000000 | 383.99 |
1630022400000 | 385.01 |
1630281600000 | 385.23 |
1630368000000 | 384 |
1630454400000 | 385.41 |
1630540800000 | 384.5899 |
1630627200000 | 383.36 |
1630886400000 | 383.08 |
1630972800000 | 381.13 |
1631059200000 | 379.55 |
1631145600000 | 377.32 |
1631232000000 | 373.5 |
1631491200000 | 375.18 |
1631577600000 | 375.45 |
1631664000000 | 372.17 |
1631750400000 | 372.23 |
1631836800000 | 369.39 |
1632096000000 | 367.27 |
1632182400000 | 370.96 |
1632268800000 | 370.76 |
1632355200000 | 372.71 |
1632441600000 | 368.82 |
1632700800000 | 368.29 |
1632787200000 | 362.62 |
1632873600000 | 363.41 |
1632960000000 | 362.18 |
1633046400000 | 362.05 |
1633305600000 | 362.8 |
1633392000000 | 364.06 |
1633478400000 | 362.06 |
1633564800000 | 364.88 |
1633651200000 | 364.71 |
1633910400000 | 363.39 |
1633996800000 | 364.74 |
1634083200000 | 366.39 |
1634169600000 | 369.36 |
1634256000000 | 369.25 |
1634515200000 | 368.21 |
1634601600000 | 368.75 |
1634688000000 | 371.0899 |
1634774400000 | 371 |
1634860800000 | 372.62 |
1635120000000 | 371.9 |
1635206400000 | 375.07 |
1635292800000 | 375.4 |
1635379200000 | 375.11 |
1635465600000 | 373.7 |
1635724800000 | 376.87 |
1635811200000 | 377.9 |
1635897600000 | 379.21 |
1635984000000 | 381.21 |
1636070400000 | 380.12 |
1636329600000 | 378.07 |
1636416000000 | 377.92 |
1636502400000 | 380.5899 |
1636588800000 | 379.83 |
1636675200000 | 381.25 |
1636934400000 | 382.46 |
1637020800000 | 381.72 |
1637107200000 | 383.4 |
1637193600000 | 382.19 |
1637280000000 | 382.75 |
1637539200000 | 384.19 |
1637625600000 | 381.93 |
1637712000000 | 383.81 |
1637798400000 | 385.11 |
1637884800000 | 378.13 |
1638144000000 | 378.57 |
1638230400000 | 375.71 |
1638316800000 | 377.63 |
1638403200000 | 374.87 |
1638489600000 | 374.66 |
1638748800000 | 379.51 |
1638835200000 | 382.44 |
1638921600000 | 380.0899 |
1639008000000 | 380.62 |
1639094400000 | 381.49 |
1639353600000 | 382.1 |
1639440000000 | 380.5299 |
1639526400000 | 381.76 |
1639612800000 | 385.02 |
1639699200000 | 384.42 |
1639958400000 | 381.19 |
1640044800000 | 384.2799 |
1640131200000 | 384.62 |
1640217600000 | 387.18 |
1640304000000 | 387.2799 |
1640563200000 | 387.64 |
1640649600000 | 390.5299 |
1640736000000 | 390.73 |
1640822400000 | 390.96 |
1640908800000 | 390.04 |
1641168000000 | 391.36 |
1641254400000 | 392.36 |
1641340800000 | 390.32 |
1641427200000 | 387.15 |
1641513600000 | 385.5299 |
1641772800000 | 386.83 |
1641859200000 | 388.45 |
1641945600000 | 387.88 |
1642032000000 | 389.71 |
1642118400000 | 391.22 |
1642377600000 | 390.77 |
1642464000000 | 390.21 |
1642550400000 | 389.98 |
1642636800000 | 391.24 |
1642723200000 | 387.0899 |
1642982400000 | 382.31 |
1643068800000 | 385.07 |
1643155200000 | 387.06 |
1643241600000 | 392.38 |
1643328000000 | 390.75 |
1643587200000 | 390.38 |
1643673600000 | 390.51 |
1643760000000 | 392.6 |
1643846400000 | 389.27 |
1643932800000 | 383.56 |
1644192000000 | 383.2799 |
1644278400000 | 383.57 |
1644364800000 | 386.49 |
1644451200000 | 386.92 |
1644537600000 | 385.62 |
1644796800000 | 380.61 |
1644883200000 | 383.82 |
1644969600000 | 384.56 |
1645056000000 | 384.25 |
1645142400000 | 384.06 |
1645401600000 | 380.71 |
1645488000000 | 377.98 |
1645574400000 | 379.2799 |
1645660800000 | 369.85 |
1645747200000 | 382.97 |
1646006400000 | 385.1 |
1646092800000 | 381.18 |
1646179200000 | 379.42 |
1646265600000 | 374.3399 |
1646352000000 | 366.73 |
1646611200000 | 362.67 |
1646697600000 | 363.37 |
1646784000000 | 374.64 |
1646870400000 | 371.79 |
1646956800000 | 372.95 |
1647216000000 | 375.29 |
1647302400000 | 377 |
1647388800000 | 377.54 |
1647475200000 | 380.71 |
1647561600000 | 380.76 |
1647820800000 | 381.87 |
1647907200000 | 383.55 |
1647993600000 | 378.26 |
1648080000000 | 380.37 |
1648166400000 | 384.44 |
1648425600000 | 386.32 |
1648512000000 | 386.05 |
1648598400000 | 389.67 |
1648684800000 | 389.11 |
1648771200000 | 391.11 |
1649030400000 | 391.07 |
1649116800000 | 394.88 |
1649203200000 | 396.6 |
1649289600000 | 396.38 |
1649376000000 | 403.63 |
1649635200000 | 404.54 |
1649721600000 | 403.32 |
1649808000000 | 403.57 |
1649894400000 | 407 |
1650326400000 | 403.35 |
1650412800000 | 404.4 |
1650499200000 | 402.61 |
1650585600000 | 399.37 |
1650844800000 | 397.67 |
1650931200000 | 398.58 |
1651017600000 | 401.39 |
1651104000000 | 404.14 |
1651190400000 | 402.5899 |
1651449600000 | 399.04 |
1651536000000 | 402.17 |
1651622400000 | 399.68 |
1651708800000 | 399.42 |
1651795200000 | 395.72 |
1652054400000 | 388.46 |
1652140800000 | 392.37 |
1652227200000 | 396.97 |
1652313600000 | 394.56 |
1652400000000 | 399.4 |
1652659200000 | 404.12 |
1652745600000 | 406.35 |
1652832000000 | 407.54 |
1652918400000 | 403.87 |
1653004800000 | 407.35 |
1653264000000 | 412.17 |
1653350400000 | 410.65 |
1653436800000 | 413.4 |
1653523200000 | 412.69 |
1653609600000 | 411.75 |
1653868800000 | 409.58 |
1653955200000 | 408.98 |
1654041600000 | 405.72 |
1654128000000 | 404.15 |
1654214400000 | 405.69 |
1654473600000 | 407.5 |
1654560000000 | 408.41 |
1654646400000 | 405.56 |
1654732800000 | 402.23 |
1654819200000 | 395.46 |
1655078400000 | 390.73 |
1655164800000 | 384.99 |
1655251200000 | 387.89 |
1655337600000 | 382.19 |
1655424000000 | 382.16 |
1655683200000 | 384.5299 |
1655769600000 | 379.21 |
1655856000000 | 377.17 |
1655942400000 | 377.92 |
1656028800000 | 385.77 |
1656288000000 | 386.1 |
1656374400000 | 390.92 |
1656460800000 | 389.92 |
1656547200000 | 385.7 |
1656633600000 | 388.79 |
1656892800000 | 391.89 |
1656979200000 | 386.87 |
1657065600000 | 386.52 |
1657152000000 | 389.87 |
1657238400000 | 389.55 |
1657497600000 | 390.04 |
1657584000000 | 390.73 |
1657670400000 | 387.75 |
1657756800000 | 380.49 |
1657843200000 | 382.64 |
1658102400000 | 385.06 |
1658188800000 | 388.2 |
1658275200000 | 383.35 |
1658361600000 | 380.73 |
1658448000000 | 383.79 |
1658707200000 | 386.13 |
1658793600000 | 388.07 |
1658880000000 | 388.16 |
1658966400000 | 387.83 |
1659052800000 | 391.29 |
1659312000000 | 388.74 |
1659398400000 | 390.22 |
1659484800000 | 387.43 |
1659571200000 | 387.04 |
1659657600000 | 387.95 |
1659916800000 | 390.67 |
1660003200000 | 393 |
1660089600000 | 391.26 |
1660176000000 | 390.02 |
1660262400000 | 390.41 |
1660521600000 | 390.95 |
1660608000000 | 394.63 |
1660694400000 | 392.71 |
1660780800000 | 393.83 |
1660867200000 | 393.36 |
1661126400000 | 394.61 |
1661212800000 | 391.72 |
1661299200000 | 389.27 |
1661385600000 | 389.5 |
1661472000000 | 384.69 |
1661731200000 | 382.52 |
1661817600000 | 378.35 |
1661904000000 | 372.83 |
1661990400000 | 371.16 |
1662076800000 | 375.25 |
1662336000000 | 374.1 |
1662422400000 | 372.63 |
1662508800000 | 370.96 |
1662595200000 | 367.83 |
1662681600000 | 371.7 |
1662940800000 | 377.0899 |
1663027200000 | 373.48 |
1663113600000 | 369.18 |
1663200000000 | 367.39 |
1663286400000 | 364.21 |
1663545600000 | 362.93 |
1663632000000 | 356.19 |
1663718400000 | 358.64 |
1663804800000 | 354.43 |
1663891200000 | 347.71 |
1664150400000 | 343.39 |
1664236800000 | 337.55 |
1664323200000 | 338.24 |
1664409600000 | 331.91 |
1664496000000 | 332.63 |
1664755200000 | 337.73 |
1664841600000 | 341.33 |
1664928000000 | 335.16 |
1665014400000 | 329.83 |
1665100800000 | 327.85 |
1665360000000 | 326.87 |
1665446400000 | 324.93 |
1665532800000 | 320.9 |
1665619200000 | 320.85 |
1665705600000 | 326.39 |
1665964800000 | 332.3 |
1666051200000 | 332.3399 |
1666137600000 | 331.38 |
1666224000000 | 330.45 |
1666310400000 | 326.3 |
1666569600000 | 331.12 |
1666656000000 | 334.48 |
1666742400000 | 336.54 |
1666828800000 | 342.2 |
1666915200000 | 343.97 |
1667174400000 | 347.05 |
1667260800000 | 347.91 |
1667347200000 | 349.13 |
1667433600000 | 344.64 |
1667520000000 | 350 |
1667779200000 | 348.1 |
1667865600000 | 351.96 |
1667952000000 | 354.42 |
1668038400000 | 361.44 |
1668124800000 | 355.7799 |
1668384000000 | 359.67 |
1668470400000 | 358.79 |
1668556800000 | 357.1 |
1668643200000 | 355.11 |
1668729600000 | 360.85 |
1668988800000 | 363.52 |
1669075200000 | 364.25 |
1669161600000 | 363.86 |
1669248000000 | 367.31 |
1669334400000 | 366.29 |
1669593600000 | 363.2 |
1669680000000 | 361.0299 |
1669766400000 | 361.35 |
1669852800000 | 366.52 |
1669939200000 | 364.69 |
1670198400000 | 363.97 |
1670284800000 | 362.64 |
1670371200000 | 362.2799 |
1670457600000 | 359.52 |
1670544000000 | 362.47 |
1670803200000 | 360.5 |
1670889600000 | 361.8399 |
1670976000000 | 364.06 |
1671062400000 | 357.46 |
1671148800000 | 351.5899 |
1671408000000 | 353.5899 |
1671494400000 | 352.39 |
1671580800000 | 357.65 |
1671667200000 | 356.62 |
1671753600000 | 356.79 |
1672099200000 | 356.05 |
1672185600000 | 355.93 |
1672272000000 | 358.7 |
1672358400000 | 353.62 |
1672617600000 | 357.46 |
1672704000000 | 360.33 |
1672790400000 | 366.6 |
1672876800000 | 364.47 |
1672963200000 | 367.89 |
1673222400000 | 367.36 |
1673308800000 | 366.8 |
1673395200000 | 367.37 |
1673481600000 | 370.89 |
1673568000000 | 370.02 |
1673827200000 | 370.7 |
1673913600000 | 371.39 |
1674000000000 | 370.27 |
1674086400000 | 368.68 |
1674172800000 | 370.18 |
1674432000000 | 370.46 |
1674518400000 | 370.44 |
1674604800000 | 370.2799 |
1674691200000 | 369.41 |
1674777600000 | 369.65 |
1675036800000 | 369.85 |
1675123200000 | 368.49 |
1675209600000 | 367.74 |
1675296000000 | 369.33 |
1675382400000 | 365.67 |
1675641600000 | 365.41 |
1675728000000 | 367.98 |
1675814400000 | 369.15 |
1675900800000 | 370.37 |
1675987200000 | 370.35 |
1676246400000 | 372.2 |
1676332800000 | 373.3399 |
1676419200000 | 373.92 |
1676505600000 | 375.65 |
1676592000000 | 378.05 |
1676851200000 | 379.0299 |
1676937600000 | 379.83 |
1677024000000 | 379.87 |
1677110400000 | 378.39 |
1677196800000 | 378.35 |
1677456000000 | 381.25 |
1677542400000 | 378.0299 |
1677628800000 | 372.54 |
1677715200000 | 375 |
1677801600000 | 377.05 |
1678060800000 | 377.47 |
1678147200000 | 375.72 |
1678233600000 | 377.52 |
1678320000000 | 377.11 |
1678406400000 | 375.33 |
1678665600000 | 371.5 |
1678752000000 | 373.71 |
1678838400000 | 369.35 |
1678924800000 | 372.05 |
1679011200000 | 367.22 |
1679270400000 | 373.02 |
1679356800000 | 374.79 |
1679443200000 | 373.82 |
1679529600000 | 373.37 |
1679616000000 | 369.49 |
1679875200000 | 374.47 |
1679961600000 | 374.87 |
1680048000000 | 377.93 |
1680134400000 | 380.89 |
1680220800000 | 383.3 |
1680480000000 | 384.11 |
1680566400000 | 385.14 |
1680652800000 | 390.5 |
1680739200000 | 394.55 |
1681171200000 | 394.85 |
1681257600000 | 395.9 |
1681344000000 | 394.72 |
1681430400000 | 391.8 |
1681689600000 | 393.61 |
1681776000000 | 393.23 |
1681862400000 | 395.8 |
1681948800000 | 396.27 |
1682035200000 | 396.56 |
1682294400000 | 395.71 |
1682380800000 | 395.65 |
1682467200000 | 395.5899 |
1682553600000 | 397.38 |
1682640000000 | 398.7 |
1682899200000 | 398.8 |
1682985600000 | 394.12 |
1683072000000 | 396.13 |
1683158400000 | 397.38 |
1683244800000 | 399.86 |
1683504000000 | 400 |
1683590400000 | 400.95 |
1683676800000 | 398.71 |
1683763200000 | 397.31 |
1683849600000 | 399.72 |
1684108800000 | 400.45 |
1684195200000 | 398.23 |
1684281600000 | 393.85 |
1684368000000 | 390.23 |
1684454400000 | 392.66 |
1684713600000 | 392.89 |
1684800000000 | 394.22 |
1684886400000 | 390.12 |
1684972800000 | 384.6 |
1685059200000 | 386.13 |
1685318400000 | 386.76 |
1685404800000 | 385.63 |
1685491200000 | 383.74 |
1685577600000 | 386.39 |
1685664000000 | 389.76 |
1685923200000 | 390.7799 |
1686009600000 | 392.15 |
1686096000000 | 390.7799 |
1686182400000 | 390.55 |
1686268800000 | 391.66 |
1686528000000 | 390.29 |
1686614400000 | 389.6 |
1686700800000 | 390.01 |
1686787200000 | 390.6 |
1686873600000 | 393.3399 |
1687132800000 | 390.44 |
1687219200000 | 390.39 |
1687305600000 | 387.39 |
1687392000000 | 384.49 |
1687478400000 | 386.19 |
1687737600000 | 385.81 |
1687824000000 | 387.3 |
1687910400000 | 388.0899 |
1687996800000 | 387.61 |
1688083200000 | 389.79 |
1688342400000 | 390.92 |
1688428800000 | 390.67 |
1688515200000 | 387.01 |
1688601600000 | 381.3399 |
1688688000000 | 378.32 |
1688947200000 | 376.87 |
1689033600000 | 378.45 |
1689120000000 | 382.3399 |
1689206400000 | 384.0299 |
1689292800000 | 383.74 |
1689552000000 | 382.2799 |
1689638400000 | 382.47 |
1689724800000 | 385.12 |
1689811200000 | 389.45 |
1689897600000 | 390.98 |
1690156800000 | 392.04 |
1690243200000 | 392.69 |
1690329600000 | 393.43 |
1690416000000 | 395.23 |
1690502400000 | 392.36 |
1690761600000 | 390.71 |
1690848000000 | 388.1 |
1690934400000 | 380.15 |
1691020800000 | 374.74 |
1691107200000 | 376.15 |
1691366400000 | 375.75 |
1691452800000 | 375.99 |
1691539200000 | 377.35 |
1691625600000 | 381.02 |
1691712000000 | 378.02 |
1691971200000 | 378.18 |
1692057600000 | 374.27 |
1692144000000 | 373.7 |
1692230400000 | 372.4 |
1692316800000 | 372.02 |
1692576000000 | 371.13 |
1692662400000 | 371.61 |
1692748800000 | 374.88 |
1692835200000 | 375.26 |
1692921600000 | 376.62 |
1693180800000 | 378.08 |
1693267200000 | 381.96 |
1693353600000 | 381.5899 |
1693440000000 | 381.27 |
1693526400000 | 380.86 |
1693785600000 | 378.73 |
1693872000000 | 377.63 |
1693958400000 | 377.47 |
1694044800000 | 381.38 |
1694131200000 | 383.27 |
1694390400000 | 385.51 |
1694476800000 | 386.0299 |
1694563200000 | 385.08 |
1694649600000 | 391.56 |
1694736000000 | 392.23 |
1694995200000 | 390.38 |
1695081600000 | 391.68 |
1695168000000 | 394.93 |
1695254400000 | 390.4 |
1695340800000 | 387.63 |
1695600000000 | 383.64 |
1695686400000 | 382.97 |
1695772800000 | 377.51 |
1695859200000 | 376.2 |
1695945600000 | 378.64 |
1696204800000 | 373.23 |
1696291200000 | 369.08 |
1696377600000 | 369.52 |
1696464000000 | 372.9 |
1696550400000 | 375.08 |
1696809600000 | 378.17 |
1696896000000 | 383.4 |
1696982400000 | 385.07 |
1697068800000 | 384.75 |
1697155200000 | 385.4 |
1697414400000 | 386.31 |
1697500800000 | 386.2 |
1697587200000 | 385.66 |
1697673600000 | 383.19 |
1697760000000 | 379.79 |
1698019200000 | 377 |
1698105600000 | 380.68 |
1698192000000 | 381.7799 |
1698278400000 | 381.12 |
1698364800000 | 378.55 |
1698624000000 | 380.42 |
1698710400000 | 382.19 |
1698796800000 | 385.16 |
1698883200000 | 385.7799 |
1698969600000 | 386.3399 |
1699228800000 | 385.49 |
1699315200000 | 384.5299 |
1699401600000 | 383.76 |
1699488000000 | 385.5299 |
1699574400000 | 384.05 |
1699833600000 | 386.3399 |
1699920000000 | 388.96 |
1700006400000 | 388.36 |
1700092800000 | 387.82 |
1700179200000 | 391.29 |
1700438400000 | 392.45 |
1700524800000 | 392.63 |
1700611200000 | 392.32 |
1700697600000 | 394.96 |
1700784000000 | 397.52 |
1701043200000 | 397.75 |
1701129600000 | 398.19 |
1701216000000 | 398.22 |
1701302400000 | 401.22 |
1701388800000 | 403.23 |
1701648000000 | 403.41 |
1701734400000 | 404.93 |
1701820800000 | 406.6 |
1701907200000 | 407.32 |
1701993600000 | 408.55 |
1702252800000 | 408.0899 |
1702339200000 | 406.33 |
1702425600000 | 406.5899 |
1702512000000 | 406.13 |
1702598400000 | 403.5899 |
1702857600000 | 402.21 |
1702944000000 | 402.35 |
1703030400000 | 403.16 |
1703116800000 | 401.85 |
1703203200000 | 403.08 |
1703635200000 | 403.04 |
1703721600000 | 402.0299 |
1703808000000 | 403.08 |
1704153600000 | 403.72 |
1704240000000 | 404.16 |
1704326400000 | 409.43 |
1704412800000 | 408.88 |
1704672000000 | 407.75 |
1704758400000 | 407.67 |
1704844800000 | 405.15 |
1704931200000 | 403.02 |
1705017600000 | 408.26 |
1705276800000 | 408.21 |
1705363200000 | 406.17 |
1705449600000 | 400.57 |
1705536000000 | 399.11 |
1705622400000 | 398.0899 |
1705881600000 | 401.38 |
1705968000000 | 399.35 |
1706054400000 | 400.3399 |
1706140800000 | 400.41 |
1706227200000 | 403.85 |
1706486400000 | 402.16 |
1706572800000 | 402.49 |
1706659200000 | 403.94 |
1706745600000 | 399.61 |
1706832000000 | 398.6 |
1707091200000 | 397.88 |
1707177600000 | 397.96 |
1707264000000 | 394.64 |
1707350400000 | 391.83 |
1707436800000 | 389.63 |
1707696000000 | 392.29 |
1707782400000 | 391.75 |
1707868800000 | 392.42 |
1707955200000 | 395.13 |
1708041600000 | 394.57 |
1708300800000 | 395.61 |
1708387200000 | 398.48 |
1708473600000 | 398.52 |
1708560000000 | 398 |
1708646400000 | 399.43 |
1708905600000 | 395.66 |
1708992000000 | 397 |
1709078400000 | 396.29 |
1709164800000 | 397.7799 |
1709251200000 | 395.13 |
1709510400000 | 393.4 |
1709596800000 | 396.98 |
1709683200000 | 397.82 |
1709769600000 | 400.76 |
1709856000000 | 401.08 |
1710115200000 | 400.52 |
1710201600000 | 400.3399 |
1710288000000 | 401.73 |
1710374400000 | 400.43 |
1710460800000 | 400.68 |
1710720000000 | 399.41 |
1710806400000 | 400.49 |
1710892800000 | 401.71 |
1710979200000 | 400.93 |
1711065600000 | 402.44 |
1711324800000 | 403.92 |
1711411200000 | 404.19 |
1711497600000 | 406 |
1711584000000 | 405.67 |
1712016000000 | 404.0899 |
1712102400000 | 403.44 |
1712188800000 | 404.39 |
1712275200000 | 400.31 |
1712534400000 | 399.99 |
1712620800000 | 399.06 |
1712707200000 | 398.12 |
1712793600000 | 398.01 |
1712880000000 | 402.19 |
1713139200000 | 400.9 |
1713225600000 | 396.86 |
1713312000000 | 399.07 |
1713398400000 | 400.69 |
1713484800000 | 403.12 |
1713744000000 | 407.7 |
1713830400000 | 409.51 |
1713916800000 | 407.58 |
1714003200000 | 404.58 |
1714089600000 | 406.36 |
1714348800000 | 409.3399 |
1714435200000 | 406.49 |
1714521600000 | 406.99 |
1714608000000 | 407.27 |
1714694400000 | 410.02 |
1714953600000 | 412.25 |
1715040000000 | 415.07 |
1715126400000 | 417.7 |
1715212800000 | 418.87 |
1715299200000 | 422.86 |
1715558400000 | 423.54 |
1715644800000 | 422.82 |
1715731200000 | 425.43 |
1715817600000 | 426.02 |
1715904000000 | 426.4 |
1716163200000 | 425.75 |
1716249600000 | 425.28 |
1716336000000 | 424.52 |
1716422400000 | 419.41 |
1716508800000 | 417.79 |
1716768000000 | 420.53 |
1716854400000 | 417.42 |
1716940800000 | 414.37 |
1717027200000 | 416.81 |
1717113600000 | 420.73 |
1717372800000 | 421.14 |
1717459200000 | 422.67 |
1717545600000 | 423.56 |
1717632000000 | 425.01 |
1717718400000 | 424.54 |
1717977600000 | 424.6 |
1718064000000 | 417.57 |
1718150400000 | 419.97 |
1718236800000 | 419.63 |
1718323200000 | 418.83 |
1718582400000 | 416.87 |
1718668800000 | 420.91 |
1718755200000 | 421.94 |
1718841600000 | 424.59 |
1718928000000 | 423.04 |
1719187200000 | 426.11 |
1719273600000 | 424.97 |
1719360000000 | 421.82 |
1719446400000 | 419.63 |
1719532800000 | 419.22 |
1719792000000 | 423.31 |
1719878400000 | 419.58 |
1719964800000 | 422.89 |
1720051200000 | 426.21 |
1720137600000 | 426.15 |
1720396800000 | 425.5 |
1720483200000 | 423.32 |
1720569600000 | 427.96 |
1720656000000 | 430.81 |
1720742400000 | 431.27 |
1721001600000 | 427.1 |
1721088000000 | 425.4 |
1721174400000 | 427.78 |
1721260800000 | 431.84 |
1721347200000 | 428.79 |
1721606400000 | 431.24 |
1721692800000 | 431.6 |
1721779200000 | 432.89 |
1721865600000 | 434.55 |
1721952000000 | 436.34 |
1722211200000 | 437.31 |
1722297600000 | 439.63 |
1722384000000 | 439.66 |
1722470400000 | 434.65 |
1722556800000 | 430.39 |
1722816000000 | 418.73 |
1722902400000 | 418.18 |
1722988800000 | 426.66 |
1723075200000 | 426.51 |
1723161600000 | 428 |
1723420800000 | 429.36 |
1723507200000 | 431.43 |
1723593600000 | 433.79 |
1723680000000 | 435.62 |
1723766400000 | 437.36 |
1724025600000 | 439.9 |
1724112000000 | 437.83 |
1724198400000 | 437.38 |
1724284800000 | 438.32 |
1724371200000 | 441.33 |
1724630400000 | 442.18 |
1724716800000 | 443.14 |
1724803200000 | 445.58 |
1724889600000 | 446.26 |
1724976000000 | 448.31 |
STOXX Europe ESG Leaders Diversification Select 30 EUR | STOXX Europe 600 | |
---|---|---|
2017 | 10.9945113 | 11.4017862 |
2018 | -9.0441028 | -10.3695988 |
2019 | 23.1316764 | 28.1121473 |
2020 | -11.1801759 | -1.5008798 |
2021 | 15.4660979 | 25.7406392 |
2022 | -9.4411875 | -10.2474984 |
2023 | 14.2115304 | 16.793551 |
2024 | 16.2645332 | 19.8262062 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
For all remaining stocks, a correlation number is calculated as the average of the 12-month correlation of daily logarithmic returns in the currency of the Diversification Select index with all other stocks in the base universe. Those stocks are then ranked according to this number in ascending order and the bottom 1-x% is excluded (x% being calculated as the cubic root of the number of stocks in the base universe divided by the target number of stocks in the Diversification Select index).
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-months and 12-months historical volatility calculated in the currency of the Diversification Select index) and all stocks which do not belong to the top x% are excluded.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0298437135 | SEESGDSR | SEESGDSR INDEX | .SEESGDSR |
Gross Return EUR | CH0298437143 | SEESGDSG | .SEESGDSG | |
Price EUR | CH0298437127 | SEESGDSP | SEESGDSP INDEX | .SEESGDSP |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15 seconds). Net and gross return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/data-vendor-codes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Oct. 14, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STRATEGY INDICES
STOXX Europe ESG Leaders Diversification Select 30 EUR
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
DANONE | Food, Beverage and Tobacco | France | 4.943% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 4.241% |
Redeia Corporacion | Utilities | Spain | 3.899% |
ENGIE | Utilities | France | 3.856% |
NOVARTIS | Health Care | Switzerland | 3.848% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 3.835% |
ENI | Energy | Italy | 3.738% |
SGS | Industrial Goods and Services | Switzerland | 3.709% |
TESCO | Personal Care, Drug and Grocery Stores | UK | 3.642% |
MICHELIN | Automobiles and Parts | France | 3.632% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.