Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global ESG Governance 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 yield 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 highest weight
- Liquid benchmarks
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 Global ESG Governance Leaders Diversification Select 30 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.2 | 2.3 | 160.5 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Insurance | 21.4 |
---|---|
Telecommunications | 13.4 |
Energy | 11.2 |
Utilities | 10.9 |
Banks | 6.5 |
Real Estate | 6.4 |
Construction and Materials | 6.2 |
Industrial Goods and Services | 6.1 |
Health Care | 4.7 |
Personal Care, Drug and Grocery Stores | 3.7 |
Country weighting
Spain | 17.5 |
---|---|
France | 13.1 |
Italy | 11.3 |
Switzerland | 10.7 |
Japan | 9.7 |
UK | 8.5 |
USA | 6.8 |
Finland | 4.2 |
Singapore | 4.1 |
Sweden | 2.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global ESG Governance Leaders Diversification Select 30 EUR | -1.4 | 13.1 | 24.4 | 27.4 | 21.5 | N/A | N/A | 24.8 | 8.5 | 4.0 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global ESG Governance Leaders Diversification Select 30 EUR | N/A | N/A | 8.7 | 9.7 | 12.9 | N/A | N/A | 2.4 | 0.6 | 0.2 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global ESG Governance Leaders Diversification Select 30 EUR | 0.6 | 0.5 | 0.4 | 0.4 | 0.6 | 7.6 | 10.7 | 10.6 | 13.2 | 13.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global ESG Governance Leaders Diversification Select 30 EUR | 0.4 | 0.4 | 0.4 | 0.3 | 0.5 | -3.1 | -0.6 | -0.5 | -0.1 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
STRATEGY INDICES
STOXX Global ESG Governance 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 Global ESG Governance Leaders Diversification Select 30 EUR | 16.6 | 13.4 | 14.1 | 14.1 | 1.6 | 5.9 | 1.0 | 16.1 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global ESG Governance Leaders Diversification Select 30 EUR | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.61 |
1087948800000 | 99.72 |
1088035200000 | 99.72 |
1088121600000 | 99.7 |
1088380800000 | 100.07 |
1088467200000 | 99.9 |
1088553600000 | 99.69 |
1088640000000 | 99.87 |
1088726400000 | 99.53 |
1088985600000 | 99.82 |
1089072000000 | 100.04 |
1089158400000 | 100.12 |
1089244800000 | 100.25 |
1089331200000 | 100.28 |
1089590400000 | 100.24 |
1089676800000 | 100.48 |
1089763200000 | 100.16 |
1089849600000 | 100.07 |
1089936000000 | 100.25 |
1090195200000 | 100.55 |
1090281600000 | 100.53 |
1090368000000 | 100.54 |
1090454400000 | 100.07 |
1090540800000 | 100.22 |
1090800000000 | 99.82 |
1090886400000 | 100.18 |
1090972800000 | 100.36 |
1091059200000 | 100.65 |
1091145600000 | 101.3 |
1091404800000 | 101.89 |
1091491200000 | 102.35 |
1091577600000 | 102.34 |
1091664000000 | 102.38 |
1091750400000 | 101.46 |
1092009600000 | 100.81 |
1092096000000 | 101.04 |
1092182400000 | 100.88 |
1092268800000 | 100.76 |
1092355200000 | 100.44 |
1092614400000 | 100.73 |
1092700800000 | 100.69 |
1092787200000 | 100.85 |
1092873600000 | 101.55 |
1092960000000 | 101.88 |
1093219200000 | 102.85 |
1093305600000 | 102.94 |
1093392000000 | 103.18 |
1093478400000 | 103.48 |
1093564800000 | 104.08 |
1093824000000 | 104.07 |
1093910400000 | 103.95 |
1093996800000 | 104.48 |
1094083200000 | 104.62 |
1094169600000 | 105.1 |
1094428800000 | 105.32 |
1094515200000 | 105.4 |
1094601600000 | 105.42 |
1094688000000 | 105.13 |
1094774400000 | 105.31 |
1095033600000 | 105.79 |
1095120000000 | 105.94 |
1095206400000 | 105.6 |
1095292800000 | 106.04 |
1095379200000 | 105.79 |
1095638400000 | 105.84 |
1095724800000 | 105.88 |
1095811200000 | 106.03 |
1095897600000 | 106.02 |
1095984000000 | 106.06 |
1096243200000 | 105.49 |
1096329600000 | 106.35 |
1096416000000 | 106.75 |
1096502400000 | 106.79 |
1096588800000 | 107.51 |
1096848000000 | 108.26 |
1096934400000 | 108.43 |
1097020800000 | 108.37 |
1097107200000 | 108.36 |
1097193600000 | 108.21 |
1097452800000 | 108.48 |
1097539200000 | 108.52 |
1097625600000 | 108.74 |
1097712000000 | 108.56 |
1097798400000 | 108.35 |
1098057600000 | 107.82 |
1098144000000 | 108.31 |
1098230400000 | 108.21 |
1098316800000 | 108.58 |
1098403200000 | 108.34 |
1098662400000 | 107.4 |
1098748800000 | 108 |
1098835200000 | 109.14 |
1098921600000 | 109.51 |
1099008000000 | 109.73 |
1099267200000 | 110.46 |
1099353600000 | 110.85 |
1099440000000 | 111.44 |
1099526400000 | 111.39 |
1099612800000 | 111.3 |
1099872000000 | 111.14 |
1099958400000 | 111.25 |
1100044800000 | 111.27 |
1100131200000 | 112.05 |
1100217600000 | 112.2 |
1100476800000 | 112.2 |
1100563200000 | 112.12 |
1100649600000 | 112.38 |
1100736000000 | 112.39 |
1100822400000 | 112.17 |
1101081600000 | 112.04 |
1101168000000 | 112.26 |
1101254400000 | 112.66 |
1101340800000 | 112.95 |
1101427200000 | 113.15 |
1101686400000 | 112.73 |
1101772800000 | 112.09 |
1101859200000 | 112.51 |
1101945600000 | 112.91 |
1102032000000 | 112.6 |
1102291200000 | 112.27 |
1102377600000 | 112.45 |
1102464000000 | 112 |
1102550400000 | 111.97 |
1102636800000 | 112.73 |
1102896000000 | 113.31 |
1102982400000 | 113.21 |
1103068800000 | 113.6 |
1103155200000 | 114.57 |
1103241600000 | 114.68 |
1103500800000 | 114.95 |
1103587200000 | 114.92 |
1103673600000 | 115.2 |
1103760000000 | 114.84 |
1103846400000 | 115.03 |
1104105600000 | 115.01 |
1104192000000 | 115.18 |
1104278400000 | 115.26 |
1104364800000 | 115.77 |
1104451200000 | 116.2 |
1104710400000 | 116.34 |
1104796800000 | 116.39 |
1104883200000 | 115.83 |
1104969600000 | 115.7 |
1105056000000 | 116.51 |
1105315200000 | 116.35 |
1105401600000 | 116.09 |
1105488000000 | 115.37 |
1105574400000 | 116.05 |
1105660800000 | 116.55 |
1105920000000 | 116.84 |
1106006400000 | 117.14 |
1106092800000 | 117.19 |
1106179200000 | 117.17 |
1106265600000 | 117.15 |
1106524800000 | 116.77 |
1106611200000 | 117.54 |
1106697600000 | 118.17 |
1106784000000 | 118.56 |
1106870400000 | 118.15 |
1107129600000 | 118.49 |
1107216000000 | 119.45 |
1107302400000 | 119.85 |
1107388800000 | 120.21 |
1107475200000 | 120.67 |
1107734400000 | 121.6 |
1107820800000 | 121.58 |
1107907200000 | 121.7 |
1107993600000 | 122 |
1108080000000 | 122.47 |
1108339200000 | 122.77 |
1108425600000 | 122.86 |
1108512000000 | 122.61 |
1108598400000 | 123.16 |
1108684800000 | 122.81 |
1108944000000 | 121.36 |
1109030400000 | 120.37 |
1109116800000 | 119.94 |
1109203200000 | 119.49 |
1109289600000 | 120.75 |
1109548800000 | 121.32 |
1109635200000 | 121.69 |
1109721600000 | 120.8 |
1109808000000 | 120.78 |
1109894400000 | 122.04 |
1110153600000 | 122.44 |
1110240000000 | 122.12 |
1110326400000 | 121.37 |
1110412800000 | 120.29 |
1110499200000 | 120.13 |
1110758400000 | 120.2 |
1110844800000 | 121.26 |
1110931200000 | 120.29 |
1111017600000 | 120.55 |
1111104000000 | 120.57 |
1111363200000 | 120.46 |
1111449600000 | 120.57 |
1111536000000 | 120.12 |
1111622400000 | 120.79 |
1112054400000 | 121 |
1112140800000 | 121.23 |
1112227200000 | 121.27 |
1112313600000 | 121.71 |
1112572800000 | 121.67 |
1112659200000 | 122.64 |
1112745600000 | 122.98 |
1112832000000 | 123.09 |
1112918400000 | 123.75 |
1113177600000 | 123.5 |
1113264000000 | 124.01 |
1113350400000 | 124.77 |
1113436800000 | 124.81 |
1113523200000 | 123.43 |
1113782400000 | 121.54 |
1113868800000 | 122.3 |
1113955200000 | 121.91 |
1114041600000 | 121.53 |
1114128000000 | 122.26 |
1114387200000 | 123.07 |
1114473600000 | 122.85 |
1114560000000 | 122.2 |
1114646400000 | 122.66 |
1114732800000 | 123.31 |
1114992000000 | 123.8 |
1115078400000 | 124.03 |
1115164800000 | 123.97 |
1115251200000 | 124.38 |
1115337600000 | 124.94 |
1115596800000 | 124.65 |
1115683200000 | 124.08 |
1115769600000 | 125.05 |
1115856000000 | 125.34 |
1115942400000 | 125.22 |
1116201600000 | 125.08 |
1116288000000 | 125.1 |
1116374400000 | 126.15 |
1116460800000 | 126.54 |
1116547200000 | 127.08 |
1116806400000 | 127.49 |
1116892800000 | 127.71 |
1116979200000 | 127.35 |
1117065600000 | 128.36 |
1117152000000 | 128.34 |
1117411200000 | 129.09 |
1117497600000 | 129.51 |
1117584000000 | 130.86 |
1117670400000 | 130.47 |
1117756800000 | 130.85 |
1118016000000 | 130.7 |
1118102400000 | 132.07 |
1118188800000 | 131.71 |
1118275200000 | 132.07 |
1118361600000 | 132.79 |
1118620800000 | 133.29 |
1118707200000 | 133.18 |
1118793600000 | 132.36 |
1118880000000 | 132.98 |
1118966400000 | 132.91 |
1119225600000 | 133.46 |
1119312000000 | 133.75 |
1119398400000 | 134.53 |
1119484800000 | 134.86 |
1119571200000 | 134.04 |
1119830400000 | 132.72 |
1119916800000 | 133.96 |
1120003200000 | 134.48 |
1120089600000 | 134.57 |
1120176000000 | 135.34 |
1120435200000 | 135.64 |
1120521600000 | 134.85 |
1120608000000 | 135.23 |
1120694400000 | 133.5 |
1120780800000 | 135.18 |
1121040000000 | 135.23 |
1121126400000 | 134.64 |
1121212800000 | 135.17 |
1121299200000 | 135.03 |
1121385600000 | 134.94 |
1121644800000 | 135.14 |
1121731200000 | 135.08 |
1121817600000 | 135.2 |
1121904000000 | 136.18 |
1121990400000 | 136.68 |
1122249600000 | 137.03 |
1122336000000 | 137.23 |
1122422400000 | 137.57 |
1122508800000 | 137.51 |
1122595200000 | 137.69 |
1122854400000 | 137.63 |
1122940800000 | 138.82 |
1123027200000 | 138.62 |
1123113600000 | 137.95 |
1123200000000 | 137.59 |
1123459200000 | 137.5 |
1123545600000 | 137.86 |
1123632000000 | 138.77 |
1123718400000 | 138.74 |
1123804800000 | 138.88 |
1124064000000 | 139.17 |
1124150400000 | 139.06 |
1124236800000 | 138.37 |
1124323200000 | 138.03 |
1124409600000 | 139.03 |
1124668800000 | 139.18 |
1124755200000 | 138.66 |
1124841600000 | 137.77 |
1124928000000 | 137.64 |
1125014400000 | 137.02 |
1125273600000 | 137.39 |
1125360000000 | 137.77 |
1125446400000 | 138.53 |
1125532800000 | 139.62 |
1125619200000 | 140.06 |
1125878400000 | 140.58 |
1125964800000 | 141.84 |
1126051200000 | 142.07 |
1126137600000 | 141.89 |
1126224000000 | 142.42 |
1126483200000 | 142.69 |
1126569600000 | 142.22 |
1126656000000 | 142.94 |
1126742400000 | 143.33 |
1126828800000 | 144.16 |
1127088000000 | 144.76 |
1127174400000 | 145.31 |
1127260800000 | 145 |
1127347200000 | 144.74 |
1127433600000 | 145.19 |
1127692800000 | 145.88 |
1127779200000 | 145.61 |
1127865600000 | 145.83 |
1127952000000 | 145.76 |
1128038400000 | 145.9 |
1128297600000 | 146.83 |
1128384000000 | 146.46 |
1128470400000 | 145.21 |
1128556800000 | 142.95 |
1128643200000 | 142.64 |
1128902400000 | 143.03 |
1128988800000 | 142.74 |
1129075200000 | 141.86 |
1129161600000 | 140.54 |
1129248000000 | 140.4 |
1129507200000 | 140.14 |
1129593600000 | 140.01 |
1129680000000 | 138.29 |
1129766400000 | 138.31 |
1129852800000 | 137.71 |
1130112000000 | 139.17 |
1130198400000 | 138.41 |
1130284800000 | 138.71 |
1130371200000 | 137.49 |
1130457600000 | 138.24 |
1130716800000 | 140.91 |
1130803200000 | 140.95 |
1130889600000 | 140.81 |
1130976000000 | 142.07 |
1131062400000 | 142.85 |
1131321600000 | 143.8 |
1131408000000 | 143.81 |
1131494400000 | 144.98 |
1131580800000 | 145.36 |
1131667200000 | 147.19 |
1131926400000 | 147.07 |
1132012800000 | 147.06 |
1132099200000 | 147.27 |
1132185600000 | 147.63 |
1132272000000 | 148.02 |
1132531200000 | 147.92 |
1132617600000 | 148.5 |
1132704000000 | 149.37 |
1132790400000 | 149.64 |
1132876800000 | 149.75 |
1133136000000 | 148.91 |
1133222400000 | 149.1 |
1133308800000 | 148.46 |
1133395200000 | 149.56 |
1133481600000 | 151 |
1133740800000 | 150.32 |
1133827200000 | 150.74 |
1133913600000 | 151.35 |
1134000000000 | 150.93 |
1134086400000 | 151.38 |
1134345600000 | 151.47 |
1134432000000 | 151.97 |
1134518400000 | 151.85 |
1134604800000 | 151.59 |
1134691200000 | 152.35 |
1134950400000 | 152.25 |
1135036800000 | 152.62 |
1135123200000 | 153.84 |
1135209600000 | 153.65 |
1135296000000 | 153.39 |
1135641600000 | 153.08 |
1135728000000 | 153.56 |
1135814400000 | 154.42 |
1135900800000 | 154.71 |
1136160000000 | 154.93 |
1136246400000 | 155.16 |
1136332800000 | 156.34 |
1136419200000 | 156.09 |
1136505600000 | 156.14 |
1136764800000 | 156.58 |
1136851200000 | 156.13 |
1136937600000 | 156.48 |
1137024000000 | 156.31 |
1137110400000 | 155.57 |
1137369600000 | 155.58 |
1137456000000 | 155.19 |
1137542400000 | 153.75 |
1137628800000 | 154.21 |
1137715200000 | 154.03 |
1137974400000 | 152.75 |
1138060800000 | 152.43 |
1138147200000 | 153.52 |
1138233600000 | 154.17 |
1138320000000 | 155.42 |
1138579200000 | 155.28 |
1138665600000 | 155.44 |
1138752000000 | 156.44 |
1138838400000 | 156.21 |
1138924800000 | 156.06 |
1139184000000 | 156.61 |
1139270400000 | 157.95 |
1139356800000 | 157.82 |
1139443200000 | 158.79 |
1139529600000 | 158.73 |
1139788800000 | 159.08 |
1139875200000 | 159.69 |
1139961600000 | 160.16 |
1140048000000 | 159.78 |
1140134400000 | 159.85 |
1140393600000 | 160.67 |
1140480000000 | 162.02 |
1140566400000 | 162.73 |
1140652800000 | 163 |
1140739200000 | 163.43 |
1140998400000 | 164.76 |
1141084800000 | 163.78 |
1141171200000 | 164 |
1141257600000 | 163.86 |
1141344000000 | 163.48 |
1141603200000 | 163.94 |
1141689600000 | 163.82 |
1141776000000 | 162.91 |
1141862400000 | 163.53 |
1141948800000 | 163.93 |
1142208000000 | 164.81 |
1142294400000 | 165.51 |
1142380800000 | 165.81 |
1142467200000 | 165.33 |
1142553600000 | 165.13 |
1142812800000 | 164.78 |
1142899200000 | 164.72 |
1142985600000 | 165.71 |
1143072000000 | 166.08 |
1143158400000 | 166.06 |
1143417600000 | 165.18 |
1143504000000 | 164.06 |
1143590400000 | 164.81 |
1143676800000 | 165.28 |
1143763200000 | 164.99 |
1144022400000 | 165.52 |
1144108800000 | 164.23 |
1144195200000 | 164.97 |
1144281600000 | 165.86 |
1144368000000 | 165.95 |
1144627200000 | 165.9 |
1144713600000 | 164.69 |
1144800000000 | 164.42 |
1144886400000 | 164.1 |
1145318400000 | 164.25 |
1145404800000 | 165.16 |
1145491200000 | 165.07 |
1145577600000 | 166.23 |
1145836800000 | 165.64 |
1145923200000 | 165.4 |
1146009600000 | 165.91 |
1146096000000 | 165.95 |
1146182400000 | 165.11 |
1146441600000 | 165.34 |
1146528000000 | 165.19 |
1146614400000 | 165.35 |
1146700800000 | 165.78 |
1146787200000 | 166.6 |
1147046400000 | 166.97 |
1147132800000 | 167.32 |
1147219200000 | 167.05 |
1147305600000 | 165.6 |
1147392000000 | 163.85 |
1147651200000 | 163.05 |
1147737600000 | 163.78 |
1147824000000 | 161.79 |
1147910400000 | 160.11 |
1147996800000 | 160.05 |
1148256000000 | 157.47 |
1148342400000 | 159 |
1148428800000 | 158.56 |
1148515200000 | 159.69 |
1148601600000 | 161.57 |
1148860800000 | 161.25 |
1148947200000 | 159.12 |
1149033600000 | 158.72 |
1149120000000 | 160.06 |
1149206400000 | 160.6 |
1149465600000 | 160.29 |
1149552000000 | 159.41 |
1149638400000 | 160.43 |
1149724800000 | 159.43 |
1149811200000 | 161.42 |
1150070400000 | 160.97 |
1150156800000 | 158.5 |
1150243200000 | 158.04 |
1150329600000 | 159.35 |
1150416000000 | 159.31 |
1150675200000 | 159.24 |
1150761600000 | 159.06 |
1150848000000 | 159.38 |
1150934400000 | 160.24 |
1151020800000 | 160.23 |
1151280000000 | 160.37 |
1151366400000 | 160.02 |
1151452800000 | 160.36 |
1151539200000 | 162.05 |
1151625600000 | 162.32 |
1151884800000 | 162.92 |
1151971200000 | 163.43 |
1152057600000 | 163.07 |
1152144000000 | 163.84 |
1152230400000 | 163.89 |
1152489600000 | 164.7 |
1152576000000 | 164.35 |
1152662400000 | 164.78 |
1152748800000 | 163.72 |
1152835200000 | 162.73 |
1153094400000 | 163 |
1153180800000 | 163.83 |
1153267200000 | 164.74 |
1153353600000 | 164.61 |
1153440000000 | 164.22 |
1153699200000 | 166.02 |
1153785600000 | 166.37 |
1153872000000 | 166.5 |
1153958400000 | 166.86 |
1154044800000 | 167.53 |
1154304000000 | 167.02 |
1154390400000 | 166.34 |
1154476800000 | 166.61 |
1154563200000 | 166.99 |
1154649600000 | 167.19 |
1154908800000 | 166.87 |
1154995200000 | 167.57 |
1155081600000 | 167.28 |
1155168000000 | 167.99 |
1155254400000 | 168.39 |
1155513600000 | 169.16 |
1155600000000 | 169.76 |
1155686400000 | 170.1 |
1155772800000 | 170.29 |
1155859200000 | 169.8 |
1156118400000 | 169.69 |
1156204800000 | 171.11 |
1156291200000 | 171.21 |
1156377600000 | 170.98 |
1156464000000 | 170.94 |
1156723200000 | 171.64 |
1156809600000 | 172.38 |
1156896000000 | 172.65 |
1156982400000 | 173.02 |
1157068800000 | 173.47 |
1157328000000 | 174.08 |
1157414400000 | 173.8 |
1157500800000 | 172.98 |
1157587200000 | 172.74 |
1157673600000 | 173.75 |
1157932800000 | 173.01 |
1158019200000 | 174.46 |
1158105600000 | 174.7 |
1158192000000 | 174.62 |
1158278400000 | 175.54 |
1158537600000 | 175.43 |
1158624000000 | 174.84 |
1158710400000 | 175.33 |
1158796800000 | 175.69 |
1158883200000 | 174.06 |
1159142400000 | 174.6 |
1159228800000 | 175.98 |
1159315200000 | 177.92 |
1159401600000 | 178.11 |
1159488000000 | 178.16 |
1159747200000 | 178.76 |
1159833600000 | 179.37 |
1159920000000 | 180.2 |
1160006400000 | 180.2 |
1160092800000 | 180.71 |
1160352000000 | 180.4 |
1160438400000 | 180.72 |
1160524800000 | 180.7 |
1160611200000 | 181.16 |
1160697600000 | 181.77 |
1160956800000 | 181.92 |
1161043200000 | 181.02 |
1161129600000 | 182 |
1161216000000 | 181.78 |
1161302400000 | 182.6 |
1161561600000 | 183.1 |
1161648000000 | 183.55 |
1161734400000 | 184.37 |
1161820800000 | 183.82 |
1161907200000 | 183.23 |
1162166400000 | 183.23 |
1162252800000 | 183.13 |
1162339200000 | 183.42 |
1162425600000 | 183.93 |
1162512000000 | 184.13 |
1162771200000 | 185.4 |
1162857600000 | 185.41 |
1162944000000 | 186.17 |
1163030400000 | 185.01 |
1163116800000 | 184.84 |
1163376000000 | 185.23 |
1163462400000 | 185.28 |
1163548800000 | 186.29 |
1163635200000 | 187.26 |
1163721600000 | 187.2 |
1163980800000 | 187.16 |
1164067200000 | 188.22 |
1164153600000 | 188.2 |
1164240000000 | 188.25 |
1164326400000 | 187.48 |
1164585600000 | 185.62 |
1164672000000 | 184.62 |
1164758400000 | 186.59 |
1164844800000 | 185.85 |
1164931200000 | 185.29 |
1165190400000 | 186.22 |
1165276800000 | 186.67 |
1165363200000 | 186.81 |
1165449600000 | 187.23 |
1165536000000 | 187.79 |
1165795200000 | 188.42 |
1165881600000 | 189.07 |
1165968000000 | 190.43 |
1166054400000 | 191.75 |
1166140800000 | 192.42 |
1166400000000 | 192.77 |
1166486400000 | 191.4 |
1166572800000 | 191.79 |
1166659200000 | 191.14 |
1166745600000 | 190.77 |
1167177600000 | 192.65 |
1167264000000 | 193.13 |
1167350400000 | 192.58 |
1167696000000 | 193.74 |
1167782400000 | 194.13 |
1167868800000 | 194.02 |
1167955200000 | 192.9 |
1168214400000 | 192.36 |
1168300800000 | 193.25 |
1168387200000 | 192.62 |
1168473600000 | 195.53 |
1168560000000 | 196.52 |
1168819200000 | 197.17 |
1168905600000 | 196.72 |
1168992000000 | 196.67 |
1169078400000 | 197.4 |
1169164800000 | 197.43 |
1169424000000 | 197.1 |
1169510400000 | 196.55 |
1169596800000 | 197.77 |
1169683200000 | 196.63 |
1169769600000 | 196.29 |
1170028800000 | 196.35 |
1170115200000 | 196.84 |
1170201600000 | 196.37 |
1170288000000 | 198.59 |
1170374400000 | 199.7 |
1170633600000 | 199.78 |
1170720000000 | 200.91 |
1170806400000 | 201.47 |
1170892800000 | 201.06 |
1170979200000 | 202.1 |
1171238400000 | 201.33 |
1171324800000 | 201.74 |
1171411200000 | 201.3 |
1171497600000 | 201.68 |
1171584000000 | 201.65 |
1171843200000 | 202.29 |
1171929600000 | 201.21 |
1172016000000 | 200.3 |
1172102400000 | 201.51 |
1172188800000 | 201.57 |
1172448000000 | 202.51 |
1172534400000 | 198.23 |
1172620800000 | 195.38 |
1172707200000 | 194.14 |
1172793600000 | 193.68 |
1173052800000 | 191.17 |
1173139200000 | 192.78 |
1173225600000 | 194.1 |
1173312000000 | 195.51 |
1173398400000 | 196.6 |
1173657600000 | 196.58 |
1173744000000 | 194.91 |
1173830400000 | 192.05 |
1173916800000 | 194.94 |
1174003200000 | 195.16 |
1174262400000 | 196.66 |
1174348800000 | 198.14 |
1174435200000 | 198.83 |
1174521600000 | 199.75 |
1174608000000 | 200.16 |
1174867200000 | 200.33 |
1174953600000 | 199.21 |
1175040000000 | 197.99 |
1175126400000 | 199.08 |
1175212800000 | 199.45 |
1175472000000 | 199.94 |
1175558400000 | 201.87 |
1175644800000 | 202.74 |
1175731200000 | 201.91 |
1176163200000 | 202.61 |
1176249600000 | 202.57 |
1176336000000 | 201.91 |
1176422400000 | 203.13 |
1176681600000 | 204.11 |
1176768000000 | 205.06 |
1176854400000 | 204.75 |
1176940800000 | 203.64 |
1177027200000 | 204.83 |
1177286400000 | 204.38 |
1177372800000 | 202.79 |
1177459200000 | 203.47 |
1177545600000 | 203.78 |
1177632000000 | 203.02 |
1177891200000 | 203.47 |
1177977600000 | 203.11 |
1178064000000 | 204 |
1178150400000 | 204.26 |
1178236800000 | 204.94 |
1178496000000 | 206.01 |
1178582400000 | 205.5 |
1178668800000 | 205.62 |
1178755200000 | 205.14 |
1178841600000 | 205.06 |
1179100800000 | 205.35 |
1179187200000 | 205.06 |
1179273600000 | 204.86 |
1179360000000 | 205.84 |
1179446400000 | 206.2 |
1179705600000 | 206.15 |
1179792000000 | 206.18 |
1179878400000 | 207.31 |
1179964800000 | 206.31 |
1180051200000 | 205.55 |
1180310400000 | 205.31 |
1180396800000 | 206.36 |
1180483200000 | 207.17 |
1180569600000 | 208.43 |
1180656000000 | 209.7 |
1180915200000 | 209.03 |
1181001600000 | 207.16 |
1181088000000 | 205.1 |
1181174400000 | 203.51 |
1181260800000 | 204.04 |
1181520000000 | 204.99 |
1181606400000 | 204.83 |
1181692800000 | 204.94 |
1181779200000 | 205.56 |
1181865600000 | 206.73 |
1182124800000 | 205.96 |
1182211200000 | 205.56 |
1182297600000 | 205.21 |
1182384000000 | 204.38 |
1182470400000 | 203.44 |
1182729600000 | 203.23 |
1182816000000 | 202.52 |
1182902400000 | 202.49 |
1182988800000 | 203.49 |
1183075200000 | 203.69 |
1183334400000 | 203.54 |
1183420800000 | 204.47 |
1183507200000 | 204.89 |
1183593600000 | 203.99 |
1183680000000 | 204.76 |
1183939200000 | 205.29 |
1184025600000 | 202.67 |
1184112000000 | 202.4 |
1184198400000 | 204.24 |
1184284800000 | 205.21 |
1184544000000 | 205.99 |
1184630400000 | 205.73 |
1184716800000 | 204.98 |
1184803200000 | 206.04 |
1184889600000 | 205.75 |
1185148800000 | 206.3 |
1185235200000 | 203.89 |
1185321600000 | 204.31 |
1185408000000 | 200.52 |
1185494400000 | 197.63 |
1185753600000 | 196.78 |
1185840000000 | 198.29 |
1185926400000 | 196.47 |
1186012800000 | 198.87 |
1186099200000 | 196.37 |
1186358400000 | 196.55 |
1186444800000 | 198.36 |
1186531200000 | 200.75 |
1186617600000 | 199.1 |
1186704000000 | 195.72 |
1186963200000 | 196.83 |
1187049600000 | 194.84 |
1187136000000 | 193.61 |
1187222400000 | 189.55 |
1187308800000 | 191.16 |
1187568000000 | 193.07 |
1187654400000 | 193.64 |
1187740800000 | 195.66 |
1187827200000 | 197.08 |
1187913600000 | 197.71 |
1188172800000 | 197.63 |
1188259200000 | 195.43 |
1188345600000 | 196.64 |
1188432000000 | 198.16 |
1188518400000 | 200.07 |
1188777600000 | 200.34 |
1188864000000 | 201.55 |
1188950400000 | 198.73 |
1189036800000 | 198.78 |
1189123200000 | 195.81 |
1189382400000 | 194.85 |
1189468800000 | 196.8 |
1189555200000 | 197.3 |
1189641600000 | 198.29 |
1189728000000 | 198.01 |
1189987200000 | 196.37 |
1190073600000 | 197.88 |
1190160000000 | 200.87 |
1190246400000 | 199.95 |
1190332800000 | 200.58 |
1190592000000 | 200.66 |
1190678400000 | 199.82 |
1190764800000 | 201.33 |
1190851200000 | 202.4 |
1190937600000 | 202.29 |
1191196800000 | 204.18 |
1191283200000 | 205.08 |
1191369600000 | 204.95 |
1191456000000 | 205.11 |
1191542400000 | 206.21 |
1191801600000 | 205.67 |
1191888000000 | 206.85 |
1191974400000 | 206.3 |
1192060800000 | 206.38 |
1192147200000 | 207.6 |
1192406400000 | 206.54 |
1192492800000 | 205.07 |
1192579200000 | 206.06 |
1192665600000 | 204.65 |
1192752000000 | 202.73 |
1193011200000 | 201.77 |
1193097600000 | 203.3 |
1193184000000 | 202.69 |
1193270400000 | 204.4 |
1193356800000 | 204.89 |
1193616000000 | 206.19 |
1193702400000 | 206.07 |
1193788800000 | 207.83 |
1193875200000 | 205.76 |
1193961600000 | 204.92 |
1194220800000 | 204.77 |
1194307200000 | 205.98 |
1194393600000 | 205.02 |
1194480000000 | 204.46 |
1194566400000 | 202.57 |
1194825600000 | 202.57 |
1194912000000 | 203.04 |
1194998400000 | 203.98 |
1195084800000 | 202.6 |
1195171200000 | 203.12 |
1195430400000 | 200.45 |
1195516800000 | 199.73 |
1195603200000 | 196.17 |
1195689600000 | 198.85 |
1195776000000 | 200.59 |
1196035200000 | 199.42 |
1196121600000 | 199.99 |
1196208000000 | 203.86 |
1196294400000 | 204.3 |
1196380800000 | 205.97 |
1196640000000 | 206.61 |
1196726400000 | 204.68 |
1196812800000 | 207.17 |
1196899200000 | 206.68 |
1196985600000 | 206.98 |
1197244800000 | 207.41 |
1197331200000 | 206.28 |
1197417600000 | 207.16 |
1197504000000 | 205.96 |
1197590400000 | 207.14 |
1197849600000 | 205.08 |
1197936000000 | 203.83 |
1198022400000 | 202.65 |
1198108800000 | 202.24 |
1198195200000 | 202.89 |
1198454400000 | 203.05 |
1198713600000 | 201.7 |
1198800000000 | 200.94 |
1199059200000 | 201.35 |
1199232000000 | 199.59 |
1199318400000 | 200.01 |
1199404800000 | 197.11 |
1199664000000 | 198.5 |
1199750400000 | 199.42 |
1199836800000 | 199.31 |
1199923200000 | 198.11 |
1200009600000 | 196.05 |
1200268800000 | 195.09 |
1200355200000 | 191.69 |
1200441600000 | 190.97 |
1200528000000 | 191.03 |
1200614400000 | 190.81 |
1200873600000 | 184.58 |
1200960000000 | 182.66 |
1201046400000 | 180.58 |
1201132800000 | 185.25 |
1201219200000 | 186.89 |
1201478400000 | 186.39 |
1201564800000 | 188.41 |
1201651200000 | 187.41 |
1201737600000 | 186.99 |
1201824000000 | 189.96 |
1202083200000 | 190.8 |
1202169600000 | 186.71 |
1202256000000 | 187.92 |
1202342400000 | 186.1 |
1202428800000 | 186.39 |
1202688000000 | 185.49 |
1202774400000 | 187.88 |
1202860800000 | 188.61 |
1202947200000 | 188.08 |
1203033600000 | 186.25 |
1203292800000 | 187.23 |
1203379200000 | 187.8 |
1203465600000 | 186.76 |
1203552000000 | 186.48 |
1203638400000 | 185.6 |
1203897600000 | 187.98 |
1203984000000 | 188.95 |
1204070400000 | 187.55 |
1204156800000 | 185.81 |
1204243200000 | 183.96 |
1204502400000 | 181.33 |
1204588800000 | 179.65 |
1204675200000 | 181.39 |
1204761600000 | 179.85 |
1204848000000 | 177.59 |
1205107200000 | 176.03 |
1205193600000 | 177.63 |
1205280000000 | 177.05 |
1205366400000 | 177.26 |
1205452800000 | 174.64 |
1205712000000 | 170.15 |
1205798400000 | 173.38 |
1205884800000 | 172.73 |
1205971200000 | 171.75 |
1206403200000 | 174.48 |
1206489600000 | 172.93 |
1206576000000 | 173.88 |
1206662400000 | 172.9 |
1206921600000 | 172.57 |
1207008000000 | 176.91 |
1207094400000 | 178.4 |
1207180800000 | 178.45 |
1207267200000 | 179.05 |
1207526400000 | 179.75 |
1207612800000 | 179.07 |
1207699200000 | 178.06 |
1207785600000 | 178.17 |
1207872000000 | 175.74 |
1208131200000 | 174.06 |
1208217600000 | 174.67 |
1208304000000 | 176.97 |
1208390400000 | 176.54 |
1208476800000 | 179 |
1208736000000 | 178.4 |
1208822400000 | 177.58 |
1208908800000 | 178.38 |
1208995200000 | 179.52 |
1209081600000 | 180.99 |
1209340800000 | 180.98 |
1209427200000 | 180.61 |
1209513600000 | 182.14 |
1209600000000 | 183.2 |
1209686400000 | 185.37 |
1209945600000 | 184.73 |
1210032000000 | 184.38 |
1210118400000 | 185.19 |
1210204800000 | 184.85 |
1210291200000 | 184.54 |
1210550400000 | 184.96 |
1210636800000 | 185.3 |
1210723200000 | 186.2 |
1210809600000 | 186.51 |
1210896000000 | 187.22 |
1211155200000 | 188.62 |
1211241600000 | 186.35 |
1211328000000 | 185.77 |
1211414400000 | 187.88 |
1211500800000 | 185.42 |
1211760000000 | 184.94 |
1211846400000 | 184.78 |
1211932800000 | 185.95 |
1212019200000 | 187.44 |
1212105600000 | 188.17 |
1212364800000 | 187.25 |
1212451200000 | 187.72 |
1212537600000 | 186.28 |
1212624000000 | 186 |
1212710400000 | 182.73 |
1212969600000 | 183.01 |
1213056000000 | 182.6 |
1213142400000 | 180.69 |
1213228800000 | 180.58 |
1213315200000 | 182.63 |
1213574400000 | 181.53 |
1213660800000 | 180.69 |
1213747200000 | 178.72 |
1213833600000 | 178.26 |
1213920000000 | 173.56 |
1214179200000 | 174.66 |
1214265600000 | 173 |
1214352000000 | 173.64 |
1214438400000 | 170.62 |
1214524800000 | 170.38 |
1214784000000 | 170.9 |
1214870400000 | 168.68 |
1214956800000 | 168.19 |
1215043200000 | 169.66 |
1215129600000 | 169.19 |
1215388800000 | 170.67 |
1215475200000 | 170.7 |
1215561600000 | 171 |
1215648000000 | 169.06 |
1215734400000 | 165.54 |
1215993600000 | 164.85 |
1216080000000 | 161.98 |
1216166400000 | 163.97 |
1216252800000 | 165.82 |
1216339200000 | 167.14 |
1216598400000 | 168.5 |
1216684800000 | 169.75 |
1216771200000 | 170.92 |
1216857600000 | 169.2 |
1216944000000 | 168.96 |
1217203200000 | 167.52 |
1217289600000 | 169.36 |
1217376000000 | 170.54 |
1217462400000 | 170.49 |
1217548800000 | 168.88 |
1217808000000 | 168.9 |
1217894400000 | 170.39 |
1217980800000 | 170.53 |
1218067200000 | 170.32 |
1218153600000 | 173.33 |
1218412800000 | 174.81 |
1218499200000 | 175.04 |
1218585600000 | 173.77 |
1218672000000 | 173.9 |
1218758400000 | 175.7 |
1219017600000 | 175.66 |
1219104000000 | 173.75 |
1219190400000 | 174.02 |
1219276800000 | 172.66 |
1219363200000 | 174.1 |
1219622400000 | 173.43 |
1219708800000 | 174.69 |
1219795200000 | 175.35 |
1219881600000 | 177.1 |
1219968000000 | 176.97 |
1220227200000 | 177.01 |
1220313600000 | 178.21 |
1220400000000 | 177.56 |
1220486400000 | 174.85 |
1220572800000 | 172.61 |
1220832000000 | 176.75 |
1220918400000 | 175.35 |
1221004800000 | 175.41 |
1221091200000 | 176.84 |
1221177600000 | 177.93 |
1221436800000 | 175.54 |
1221523200000 | 174.95 |
1221609600000 | 172.21 |
1221696000000 | 171.65 |
1221782400000 | 176.83 |
1222041600000 | 174.53 |
1222128000000 | 173.78 |
1222214400000 | 173.29 |
1222300800000 | 174.71 |
1222387200000 | 173.13 |
1222646400000 | 168.14 |
1222732800000 | 171.77 |
1222819200000 | 172.76 |
1222905600000 | 170.51 |
1222992000000 | 171.54 |
1223251200000 | 163.48 |
1223337600000 | 161.81 |
1223424000000 | 155.02 |
1223510400000 | 148.53 |
1223596800000 | 140.72 |
1223856000000 | 152.37 |
1223942400000 | 155.53 |
1224028800000 | 149.44 |
1224115200000 | 146.84 |
1224201600000 | 151.02 |
1224460800000 | 156.91 |
1224547200000 | 155.06 |
1224633600000 | 150.26 |
1224720000000 | 151.43 |
1224806400000 | 146.99 |
1225065600000 | 144.56 |
1225152000000 | 149.96 |
1225238400000 | 154.29 |
1225324800000 | 156.54 |
1225411200000 | 160.31 |
1225670400000 | 162.09 |
1225756800000 | 165.1 |
1225843200000 | 162.72 |
1225929600000 | 157.47 |
1226016000000 | 160.56 |
1226275200000 | 160.16 |
1226361600000 | 158.36 |
1226448000000 | 155.27 |
1226534400000 | 156.68 |
1226620800000 | 155.94 |
1226880000000 | 153.63 |
1226966400000 | 155.4 |
1227052800000 | 149.91 |
1227139200000 | 144.29 |
1227225600000 | 144.67 |
1227484800000 | 148.42 |
1227571200000 | 147.77 |
1227657600000 | 148.81 |
1227744000000 | 150.07 |
1227830400000 | 152.55 |
1228089600000 | 146.03 |
1228176000000 | 147.3 |
1228262400000 | 149.41 |
1228348800000 | 146.62 |
1228435200000 | 144.81 |
1228694400000 | 148.46 |
1228780800000 | 148.4 |
1228867200000 | 148.72 |
1228953600000 | 147.79 |
1229040000000 | 144.65 |
1229299200000 | 144.09 |
1229385600000 | 145.33 |
1229472000000 | 142.87 |
1229558400000 | 143.58 |
1229644800000 | 145.31 |
1229904000000 | 143.71 |
1229990400000 | 142.65 |
1230076800000 | 142.77 |
1230508800000 | 142.78 |
1230595200000 | 144.37 |
1230681600000 | 146.6 |
1230854400000 | 148.67 |
1231113600000 | 151.49 |
1231200000000 | 155.12 |
1231286400000 | 153.96 |
1231372800000 | 152.47 |
1231459200000 | 152.35 |
1231718400000 | 150.65 |
1231804800000 | 148.82 |
1231891200000 | 145.93 |
1231977600000 | 145.23 |
1232064000000 | 146 |
1232323200000 | 146.18 |
1232409600000 | 143.64 |
1232496000000 | 143.95 |
1232582400000 | 142.73 |
1232668800000 | 142.6 |
1232928000000 | 142.63 |
1233014400000 | 144.34 |
1233100800000 | 145.5 |
1233187200000 | 144.16 |
1233273600000 | 144.95 |
1233532800000 | 142.61 |
1233619200000 | 144.65 |
1233705600000 | 145.78 |
1233792000000 | 146.11 |
1233878400000 | 147.99 |
1234137600000 | 147.68 |
1234224000000 | 145.68 |
1234310400000 | 145.22 |
1234396800000 | 144.37 |
1234483200000 | 143.96 |
1234742400000 | 143.01 |
1234828800000 | 140.91 |
1234915200000 | 139.96 |
1235001600000 | 139.38 |
1235088000000 | 136.99 |
1235347200000 | 135.54 |
1235433600000 | 134.45 |
1235520000000 | 134.58 |
1235606400000 | 134.29 |
1235692800000 | 134.1 |
1235952000000 | 128.82 |
1236038400000 | 127.04 |
1236124800000 | 128.85 |
1236211200000 | 127.36 |
1236297600000 | 125.77 |
1236556800000 | 124.09 |
1236643200000 | 126.9 |
1236729600000 | 127.07 |
1236816000000 | 127.12 |
1236902400000 | 127.92 |
1237161600000 | 129.46 |
1237248000000 | 130.94 |
1237334400000 | 131.15 |
1237420800000 | 130.68 |
1237507200000 | 131.29 |
1237766400000 | 133.64 |
1237852800000 | 134.87 |
1237939200000 | 135.71 |
1238025600000 | 135.94 |
1238112000000 | 136.76 |
1238371200000 | 134.3 |
1238457600000 | 136.57 |
1238544000000 | 137.49 |
1238630400000 | 140.81 |
1238716800000 | 139.44 |
1238976000000 | 139.61 |
1239062400000 | 140.05 |
1239148800000 | 139.16 |
1239235200000 | 140.38 |
1239667200000 | 140.45 |
1239753600000 | 142.05 |
1239840000000 | 143.1 |
1239926400000 | 145.38 |
1240185600000 | 143.87 |
1240272000000 | 143.48 |
1240358400000 | 142.57 |
1240444800000 | 141.55 |
1240531200000 | 142.12 |
1240790400000 | 143.93 |
1240876800000 | 141.98 |
1240963200000 | 143.6 |
1241049600000 | 144.29 |
1241136000000 | 144.46 |
1241395200000 | 146.32 |
1241481600000 | 146.99 |
1241568000000 | 148.56 |
1241654400000 | 148.72 |
1241740800000 | 149.68 |
1242000000000 | 148.09 |
1242086400000 | 148.4 |
1242172800000 | 147.35 |
1242259200000 | 146.33 |
1242345600000 | 147.2 |
1242604800000 | 149.2 |
1242691200000 | 149.79 |
1242777600000 | 149.92 |
1242864000000 | 148.36 |
1242950400000 | 147.33 |
1243209600000 | 147.69 |
1243296000000 | 148.6 |
1243382400000 | 149.81 |
1243468800000 | 149.22 |
1243555200000 | 149.53 |
1243814400000 | 151.88 |
1243900800000 | 151.12 |
1243987200000 | 150.56 |
1244073600000 | 150.31 |
1244160000000 | 150.79 |
1244419200000 | 150.06 |
1244505600000 | 150.2 |
1244592000000 | 151.79 |
1244678400000 | 152.6 |
1244764800000 | 153.96 |
1245024000000 | 151.96 |
1245110400000 | 151.89 |
1245196800000 | 151.71 |
1245283200000 | 152.41 |
1245369600000 | 153.18 |
1245628800000 | 151.53 |
1245715200000 | 150.83 |
1245801600000 | 152.2 |
1245888000000 | 152.83 |
1245974400000 | 152.36 |
1246233600000 | 153.54 |
1246320000000 | 153.64 |
1246406400000 | 154.78 |
1246492800000 | 152.77 |
1246579200000 | 152.86 |
1246838400000 | 153.33 |
1246924800000 | 152.14 |
1247011200000 | 152.05 |
1247097600000 | 151.82 |
1247184000000 | 150.79 |
1247443200000 | 152.75 |
1247529600000 | 153.81 |
1247616000000 | 155.82 |
1247702400000 | 156.24 |
1247788800000 | 156.29 |
1248048000000 | 157.21 |
1248134400000 | 157.56 |
1248220800000 | 158.02 |
1248307200000 | 159.02 |
1248393600000 | 159.03 |
1248652800000 | 159.52 |
1248739200000 | 160.28 |
1248825600000 | 161.09 |
1248912000000 | 162.69 |
1248998400000 | 161.37 |
1249257600000 | 161.1 |
1249344000000 | 161.8 |
1249430400000 | 161.16 |
1249516800000 | 160.92 |
1249603200000 | 163 |
1249862400000 | 163.54 |
1249948800000 | 163.01 |
1250035200000 | 163.11 |
1250121600000 | 163.87 |
1250208000000 | 163.58 |
1250467200000 | 162 |
1250553600000 | 162.63 |
1250640000000 | 162.68 |
1250726400000 | 163.89 |
1250812800000 | 165.78 |
1251072000000 | 166.51 |
1251158400000 | 166.81 |
1251244800000 | 167.34 |
1251331200000 | 167.82 |
1251417600000 | 167.35 |
1251676800000 | 166.56 |
1251763200000 | 165.41 |
1251849600000 | 165.04 |
1251936000000 | 164.63 |
1252022400000 | 166.07 |
1252281600000 | 166.88 |
1252368000000 | 166.44 |
1252454400000 | 166.34 |
1252540800000 | 167.24 |
1252627200000 | 167.99 |
1252886400000 | 167.8 |
1252972800000 | 168.45 |
1253059200000 | 169.48 |
1253145600000 | 169.96 |
1253232000000 | 169.89 |
1253491200000 | 169.92 |
1253577600000 | 169.88 |
1253664000000 | 170.08 |
1253750400000 | 168.42 |
1253836800000 | 168.03 |
1254096000000 | 170.35 |
1254182400000 | 170.7 |
1254268800000 | 170.11 |
1254355200000 | 168.99 |
1254441600000 | 167.27 |
1254700800000 | 168.06 |
1254787200000 | 169.85 |
1254873600000 | 170.09 |
1254960000000 | 171.37 |
1255046400000 | 170.72 |
1255305600000 | 171.32 |
1255392000000 | 170.48 |
1255478400000 | 171.58 |
1255564800000 | 171.68 |
1255651200000 | 171.25 |
1255910400000 | 172.93 |
1255996800000 | 172.98 |
1256083200000 | 173.43 |
1256169600000 | 172.5 |
1256256000000 | 170.92 |
1256515200000 | 170.42 |
1256601600000 | 171.74 |
1256688000000 | 170.83 |
1256774400000 | 172.17 |
1256860800000 | 169.78 |
1257120000000 | 168.96 |
1257206400000 | 169.03 |
1257292800000 | 169.73 |
1257379200000 | 170.12 |
1257465600000 | 170.2 |
1257724800000 | 171.85 |
1257811200000 | 171.81 |
1257897600000 | 171.27 |
1257984000000 | 171.88 |
1258070400000 | 172.22 |
1258329600000 | 173.5 |
1258416000000 | 173.66 |
1258502400000 | 172.99 |
1258588800000 | 172.03 |
1258675200000 | 171.56 |
1258934400000 | 173 |
1259020800000 | 172.69 |
1259107200000 | 173.34 |
1259193600000 | 171.23 |
1259280000000 | 171.65 |
1259539200000 | 170.52 |
1259625600000 | 173.19 |
1259712000000 | 174.3 |
1259798400000 | 174.19 |
1259884800000 | 175.9 |
1260144000000 | 175.83 |
1260230400000 | 174.46 |
1260316800000 | 173.06 |
1260403200000 | 174.46 |
1260489600000 | 176.16 |
1260748800000 | 176.74 |
1260835200000 | 177.71 |
1260921600000 | 178.77 |
1261008000000 | 177.78 |
1261094400000 | 178.12 |
1261353600000 | 179.23 |
1261440000000 | 180.45 |
1261526400000 | 180.45 |
1261612800000 | 180.53 |
1261958400000 | 180.73 |
1262044800000 | 181.78 |
1262131200000 | 182.06 |
1262217600000 | 182.41 |
1262563200000 | 183.74 |
1262649600000 | 182.76 |
1262736000000 | 182.05 |
1262822400000 | 181.79 |
1262908800000 | 182.66 |
1263168000000 | 182.71 |
1263254400000 | 182.04 |
1263340800000 | 182.93 |
1263427200000 | 184.03 |
1263513600000 | 182.76 |
1263772800000 | 182.98 |
1263859200000 | 185.29 |
1263945600000 | 184.47 |
1264032000000 | 183.43 |
1264118400000 | 180.99 |
1264377600000 | 180.26 |
1264464000000 | 181.45 |
1264550400000 | 180.6 |
1264636800000 | 178.7 |
1264723200000 | 178.73 |
1264982400000 | 179.24 |
1265068800000 | 179.95 |
1265155200000 | 179.06 |
1265241600000 | 175.58 |
1265328000000 | 173.35 |
1265587200000 | 174.23 |
1265673600000 | 173.4 |
1265760000000 | 174.6 |
1265846400000 | 175.47 |
1265932800000 | 176.01 |
1266192000000 | 176.4 |
1266278400000 | 176.85 |
1266364800000 | 178.17 |
1266451200000 | 178.91 |
1266537600000 | 179.91 |
1266796800000 | 179.32 |
1266883200000 | 178.53 |
1266969600000 | 178.39 |
1267056000000 | 177.21 |
1267142400000 | 179.52 |
1267401600000 | 181.57 |
1267488000000 | 182.06 |
1267574400000 | 182.07 |
1267660800000 | 182.94 |
1267747200000 | 184.62 |
1268006400000 | 184.56 |
1268092800000 | 184.97 |
1268179200000 | 185.23 |
1268265600000 | 185.09 |
1268352000000 | 184.95 |
1268611200000 | 184.97 |
1268697600000 | 185.72 |
1268784000000 | 187.06 |
1268870400000 | 187.92 |
1268956800000 | 187.33 |
1269216000000 | 187.26 |
1269302400000 | 187.51 |
1269388800000 | 187.54 |
1269475200000 | 189.65 |
1269561600000 | 188.27 |
1269820800000 | 189.34 |
1269907200000 | 189.88 |
1269993600000 | 189.15 |
1270080000000 | 191.08 |
1270512000000 | 191.66 |
1270598400000 | 192.36 |
1270684800000 | 191.6 |
1270771200000 | 193.45 |
1271030400000 | 192.94 |
1271116800000 | 192.9 |
1271203200000 | 193.33 |
1271289600000 | 193.96 |
1271376000000 | 192.55 |
1271635200000 | 191.6 |
1271721600000 | 193.52 |
1271808000000 | 192.87 |
1271894400000 | 191.9 |
1271980800000 | 191.68 |
1272240000000 | 192.16 |
1272326400000 | 187.7 |
1272412800000 | 186.01 |
1272499200000 | 188.7 |
1272585600000 | 188.68 |
1272844800000 | 189.44 |
1272931200000 | 187.47 |
1273017600000 | 186.66 |
1273104000000 | 185.05 |
1273190400000 | 179.73 |
1273449600000 | 187.66 |
1273536000000 | 187.95 |
1273622400000 | 190.55 |
1273708800000 | 190.65 |
1273795200000 | 186.93 |
1274054400000 | 186.84 |
1274140800000 | 188.14 |
1274227200000 | 184.88 |
1274313600000 | 181.34 |
1274400000000 | 178.66 |
1274659200000 | 180.25 |
1274745600000 | 177.72 |
1274832000000 | 180.01 |
1274918400000 | 183.7 |
1275004800000 | 184.01 |
1275264000000 | 184.54 |
1275350400000 | 186.08 |
1275436800000 | 187.27 |
1275523200000 | 189.02 |
1275609600000 | 187.37 |
1275868800000 | 186.42 |
1275955200000 | 185.07 |
1276041600000 | 187.28 |
1276128000000 | 189.79 |
1276214400000 | 190.32 |
1276473600000 | 191.45 |
1276560000000 | 192.85 |
1276646400000 | 194.03 |
1276732800000 | 193.21 |
1276819200000 | 193.15 |
1277078400000 | 193.54 |
1277164800000 | 193.66 |
1277251200000 | 192.98 |
1277337600000 | 191.33 |
1277424000000 | 191.11 |
1277683200000 | 191.27 |
1277769600000 | 188.71 |
1277856000000 | 187.85 |
1277942400000 | 184.81 |
1278028800000 | 183.98 |
1278288000000 | 183.92 |
1278374400000 | 185.8 |
1278460800000 | 187.92 |
1278547200000 | 188.97 |
1278633600000 | 189.46 |
1278892800000 | 190.11 |
1278979200000 | 191.72 |
1279065600000 | 191.95 |
1279152000000 | 190.82 |
1279238400000 | 188.12 |
1279497600000 | 186.56 |
1279584000000 | 187.09 |
1279670400000 | 188.15 |
1279756800000 | 189.55 |
1279843200000 | 191.17 |
1280102400000 | 191.24 |
1280188800000 | 191.12 |
1280275200000 | 190.96 |
1280361600000 | 190.61 |
1280448000000 | 190.41 |
1280707200000 | 193.07 |
1280793600000 | 193.26 |
1280880000000 | 194.58 |
1280966400000 | 194.14 |
1281052800000 | 192.01 |
1281312000000 | 194.29 |
1281398400000 | 194.35 |
1281484800000 | 193 |
1281571200000 | 193.95 |
1281657600000 | 194.83 |
1281916800000 | 193.97 |
1282003200000 | 194.94 |
1282089600000 | 194.66 |
1282176000000 | 192.58 |
1282262400000 | 193.12 |
1282521600000 | 194.46 |
1282608000000 | 192.52 |
1282694400000 | 192.55 |
1282780800000 | 192.07 |
1282867200000 | 193.9 |
1283126400000 | 194.2 |
1283212800000 | 193.2 |
1283299200000 | 196.11 |
1283385600000 | 195.89 |
1283472000000 | 196.72 |
1283731200000 | 197.53 |
1283817600000 | 198.48 |
1283904000000 | 199.86 |
1283990400000 | 201.24 |
1284076800000 | 201.1 |
1284336000000 | 200.85 |
1284422400000 | 200.51 |
1284508800000 | 199.99 |
1284595200000 | 198.61 |
1284681600000 | 198.85 |
1284940800000 | 200.62 |
1285027200000 | 199.39 |
1285113600000 | 196.25 |
1285200000000 | 196.65 |
1285286400000 | 197.2 |
1285545600000 | 197.15 |
1285632000000 | 196.3 |
1285718400000 | 194.99 |
1285804800000 | 194.18 |
1285891200000 | 193.78 |
1286150400000 | 194.04 |
1286236800000 | 195.11 |
1286323200000 | 195.08 |
1286409600000 | 195.54 |
1286496000000 | 195.39 |
1286755200000 | 196.41 |
1286841600000 | 196.29 |
1286928000000 | 196.9 |
1287014400000 | 196.81 |
1287100800000 | 197.58 |
1287360000000 | 198.25 |
1287446400000 | 199.21 |
1287532800000 | 198.08 |
1287619200000 | 198.51 |
1287705600000 | 198.25 |
1287964800000 | 198.82 |
1288051200000 | 199.92 |
1288137600000 | 198.85 |
1288224000000 | 199.09 |
1288310400000 | 200.04 |
1288569600000 | 201.15 |
1288656000000 | 200.65 |
1288742400000 | 200.03 |
1288828800000 | 200.58 |
1288915200000 | 201.85 |
1289174400000 | 201.93 |
1289260800000 | 201.41 |
1289347200000 | 202.63 |
1289433600000 | 202.38 |
1289520000000 | 201.56 |
1289779200000 | 202.71 |
1289865600000 | 200.27 |
1289952000000 | 200.92 |
1290038400000 | 202.36 |
1290124800000 | 201.55 |
1290384000000 | 201.23 |
1290470400000 | 199.74 |
1290556800000 | 200.58 |
1290643200000 | 200.78 |
1290729600000 | 201.25 |
1290988800000 | 199.62 |
1291075200000 | 199.55 |
1291161600000 | 200.38 |
1291248000000 | 201.15 |
1291334400000 | 199.96 |
1291593600000 | 200.2 |
1291680000000 | 201.18 |
1291766400000 | 202.37 |
1291852800000 | 203.65 |
1291939200000 | 203.91 |
1292198400000 | 203.23 |
1292284800000 | 203.67 |
1292371200000 | 203.31 |
1292457600000 | 204.47 |
1292544000000 | 202.82 |
1292803200000 | 204.62 |
1292889600000 | 205.2 |
1292976000000 | 205.96 |
1293062400000 | 206.66 |
1293148800000 | 206.33 |
1293408000000 | 205.04 |
1293494400000 | 205.67 |
1293580800000 | 206.19 |
1293667200000 | 203.79 |
1293753600000 | 202.7 |
1294012800000 | 203.02 |
1294099200000 | 205.53 |
1294185600000 | 206.59 |
1294272000000 | 206.97 |
1294358400000 | 207.67 |
1294617600000 | 206.61 |
1294704000000 | 206.91 |
1294790400000 | 207.63 |
1294876800000 | 204.93 |
1294963200000 | 205.44 |
1295222400000 | 207.22 |
1295308800000 | 207.82 |
1295395200000 | 206.35 |
1295481600000 | 205.26 |
1295568000000 | 205.2 |
1295827200000 | 206.01 |
1295913600000 | 204.77 |
1296000000000 | 204.42 |
1296086400000 | 204.06 |
1296172800000 | 203.55 |
1296432000000 | 203.58 |
1296518400000 | 206.03 |
1296604800000 | 205.79 |
1296691200000 | 206.88 |
1296777600000 | 207.85 |
1297036800000 | 209.16 |
1297123200000 | 208.41 |
1297209600000 | 208.06 |
1297296000000 | 208.29 |
1297382400000 | 208.95 |
1297641600000 | 210.07 |
1297728000000 | 210.05 |
1297814400000 | 210.22 |
1297900800000 | 210.75 |
1297987200000 | 211.36 |
1298246400000 | 209.63 |
1298332800000 | 208.11 |
1298419200000 | 206.25 |
1298505600000 | 205.76 |
1298592000000 | 207.36 |
1298851200000 | 208.62 |
1298937600000 | 207.72 |
1299024000000 | 207.16 |
1299110400000 | 207.63 |
1299196800000 | 207.03 |
1299456000000 | 206.18 |
1299542400000 | 207.3 |
1299628800000 | 207.91 |
1299715200000 | 206.57 |
1299801600000 | 205.1 |
1300060800000 | 202.45 |
1300147200000 | 198.2 |
1300233600000 | 196.44 |
1300320000000 | 197.65 |
1300406400000 | 198.26 |
1300665600000 | 200.4 |
1300752000000 | 200.42 |
1300838400000 | 200.58 |
1300924800000 | 200.78 |
1301011200000 | 202.05 |
1301270400000 | 202.3 |
1301356800000 | 203.06 |
1301443200000 | 205.1 |
1301529600000 | 203.57 |
1301616000000 | 205.88 |
1301875200000 | 206.14 |
1301961600000 | 206.26 |
1302048000000 | 205.68 |
1302134400000 | 205.71 |
1302220800000 | 205.77 |
1302480000000 | 205.52 |
1302566400000 | 203.6 |
1302652800000 | 205.61 |
1302739200000 | 205.06 |
1302825600000 | 206.33 |
1303084800000 | 205.4 |
1303171200000 | 205.18 |
1303257600000 | 206.85 |
1303344000000 | 207.19 |
1303776000000 | 207.25 |
1303862400000 | 208.25 |
1303948800000 | 208.48 |
1304035200000 | 208.91 |
1304294400000 | 209.1 |
1304380800000 | 208.86 |
1304467200000 | 207.2 |
1304553600000 | 208.98 |
1304640000000 | 211.31 |
1304899200000 | 212.64 |
1304985600000 | 213.89 |
1305072000000 | 215.85 |
1305158400000 | 216.27 |
1305244800000 | 215.89 |
1305504000000 | 214.65 |
1305590400000 | 213.82 |
1305676800000 | 213.56 |
1305763200000 | 214.92 |
1305849600000 | 215.84 |
1306108800000 | 213.99 |
1306195200000 | 214.03 |
1306281600000 | 214.89 |
1306368000000 | 215.2 |
1306454400000 | 214.59 |
1306713600000 | 214.43 |
1306800000000 | 214.76 |
1306886400000 | 212.82 |
1306972800000 | 210.67 |
1307059200000 | 208.93 |
1307318400000 | 208.07 |
1307404800000 | 208.42 |
1307491200000 | 207.79 |
1307577600000 | 209.7 |
1307664000000 | 208.01 |
1307923200000 | 208.5 |
1308009600000 | 208.44 |
1308096000000 | 208.1 |
1308182400000 | 207.56 |
1308268800000 | 207 |
1308528000000 | 205.8 |
1308614400000 | 206.31 |
1308700800000 | 204.81 |
1308787200000 | 204.8 |
1308873600000 | 205.73 |
1309132800000 | 204.63 |
1309219200000 | 204.47 |
1309305600000 | 206.62 |
1309392000000 | 207.84 |
1309478400000 | 208.74 |
1309737600000 | 208.96 |
1309824000000 | 209.22 |
1309910400000 | 209.14 |
1309996800000 | 209.57 |
1310083200000 | 209.78 |
1310342400000 | 209.16 |
1310428800000 | 207.82 |
1310515200000 | 208.23 |
1310601600000 | 206.78 |
1310688000000 | 207.02 |
1310947200000 | 205.71 |
1311033600000 | 206.19 |
1311120000000 | 207.94 |
1311206400000 | 208.35 |
1311292800000 | 210.26 |
1311552000000 | 209.61 |
1311638400000 | 208.73 |
1311724800000 | 208.09 |
1311811200000 | 208.67 |
1311897600000 | 207.36 |
1312156800000 | 205.9 |
1312243200000 | 204.47 |
1312329600000 | 202.54 |
1312416000000 | 199.24 |
1312502400000 | 196.58 |
1312761600000 | 191.04 |
1312848000000 | 189.88 |
1312934400000 | 187.6 |
1313020800000 | 191 |
1313107200000 | 195.28 |
1313366400000 | 195.93 |
1313452800000 | 194.09 |
1313539200000 | 195.73 |
1313625600000 | 191.04 |
1313712000000 | 189.45 |
1313971200000 | 192.78 |
1314057600000 | 194.67 |
1314144000000 | 195.89 |
1314230400000 | 192.89 |
1314316800000 | 191.91 |
1314576000000 | 193.38 |
1314662400000 | 194.65 |
1314748800000 | 198.25 |
1314835200000 | 200.36 |
1314921600000 | 198.74 |
1315180800000 | 195.51 |
1315267200000 | 195.19 |
1315353600000 | 198.82 |
1315440000000 | 200.58 |
1315526400000 | 199.32 |
1315785600000 | 195.93 |
1315872000000 | 196.1 |
1315958400000 | 197.81 |
1316044800000 | 198.61 |
1316131200000 | 201.26 |
1316390400000 | 199.56 |
1316476800000 | 200.95 |
1316563200000 | 199.13 |
1316649600000 | 193.68 |
1316736000000 | 193.71 |
1316995200000 | 195.91 |
1317081600000 | 199.8 |
1317168000000 | 199.48 |
1317254400000 | 200.26 |
1317340800000 | 201.35 |
1317600000000 | 200.12 |
1317686400000 | 196.91 |
1317772800000 | 198.79 |
1317859200000 | 202.13 |
1317945600000 | 203.81 |
1318204800000 | 204.32 |
1318291200000 | 203.29 |
1318377600000 | 204.67 |
1318464000000 | 204.27 |
1318550400000 | 204.73 |
1318809600000 | 204.74 |
1318896000000 | 203.92 |
1318982400000 | 204.82 |
1319068800000 | 204.68 |
1319155200000 | 206.71 |
1319414400000 | 206.73 |
1319500800000 | 204.16 |
1319587200000 | 205.41 |
1319673600000 | 206.61 |
1319760000000 | 205.41 |
1320019200000 | 205 |
1320105600000 | 201.7 |
1320192000000 | 201.73 |
1320278400000 | 204.95 |
1320364800000 | 204.25 |
1320624000000 | 205.05 |
1320710400000 | 204.71 |
1320796800000 | 203.62 |
1320883200000 | 202.07 |
1320969600000 | 205.15 |
1321228800000 | 203.57 |
1321315200000 | 203.92 |
1321401600000 | 203.12 |
1321488000000 | 201.86 |
1321574400000 | 201.3 |
1321833600000 | 196.82 |
1321920000000 | 195.42 |
1322006400000 | 194 |
1322092800000 | 192.82 |
1322179200000 | 193.59 |
1322438400000 | 197.98 |
1322524800000 | 200.24 |
1322611200000 | 203.78 |
1322697600000 | 203.88 |
1322784000000 | 203.79 |
1323043200000 | 205.04 |
1323129600000 | 204.35 |
1323216000000 | 205.14 |
1323302400000 | 204.68 |
1323388800000 | 205.33 |
1323648000000 | 205.4 |
1323734400000 | 206.57 |
1323820800000 | 204.89 |
1323907200000 | 206.12 |
1323993600000 | 206.07 |
1324252800000 | 205.69 |
1324339200000 | 207.4 |
1324425600000 | 207.91 |
1324512000000 | 208.85 |
1324598400000 | 211.33 |
1324944000000 | 211.18 |
1325030400000 | 211.41 |
1325116800000 | 212.6 |
1325203200000 | 213.47 |
1325462400000 | 214.01 |
1325548800000 | 215.7 |
1325635200000 | 216.7 |
1325721600000 | 215.31 |
1325808000000 | 215.48 |
1326067200000 | 215.47 |
1326153600000 | 216.75 |
1326240000000 | 216.42 |
1326326400000 | 213.27 |
1326412800000 | 213.73 |
1326672000000 | 213.97 |
1326758400000 | 214.31 |
1326844800000 | 213.34 |
1326931200000 | 212.46 |
1327017600000 | 212.54 |
1327276800000 | 211.14 |
1327363200000 | 211.13 |
1327449600000 | 211.12 |
1327536000000 | 210.71 |
1327622400000 | 209.6 |
1327881600000 | 209.05 |
1327968000000 | 210.58 |
1328054400000 | 211.61 |
1328140800000 | 210.48 |
1328227200000 | 212.81 |
1328486400000 | 212.92 |
1328572800000 | 212.07 |
1328659200000 | 211.69 |
1328745600000 | 211.37 |
1328832000000 | 210.98 |
1329091200000 | 212.09 |
1329177600000 | 212.77 |
1329264000000 | 214.33 |
1329350400000 | 215.13 |
1329436800000 | 214.72 |
1329696000000 | 214.34 |
1329782400000 | 214.29 |
1329868800000 | 213.37 |
1329955200000 | 212.94 |
1330041600000 | 211.98 |
1330300800000 | 212.92 |
1330387200000 | 212.76 |
1330473600000 | 214.7 |
1330560000000 | 215.38 |
1330646400000 | 215.66 |
1330905600000 | 215.31 |
1330992000000 | 213.6 |
1331078400000 | 214 |
1331164800000 | 214.09 |
1331251200000 | 216.85 |
1331510400000 | 216.73 |
1331596800000 | 220.08 |
1331683200000 | 220.3 |
1331769600000 | 219.77 |
1331856000000 | 219.29 |
1332115200000 | 219 |
1332201600000 | 218.64 |
1332288000000 | 219.65 |
1332374400000 | 219.06 |
1332460800000 | 218.54 |
1332720000000 | 219.57 |
1332806400000 | 219.55 |
1332892800000 | 218.71 |
1332979200000 | 216.9 |
1333065600000 | 217.69 |
1333324800000 | 219.49 |
1333411200000 | 217.81 |
1333497600000 | 217.19 |
1333584000000 | 217.41 |
1334016000000 | 214.44 |
1334102400000 | 215.19 |
1334188800000 | 216.41 |
1334275200000 | 215.96 |
1334534400000 | 217.24 |
1334620800000 | 218.42 |
1334707200000 | 219.23 |
1334793600000 | 218.74 |
1334880000000 | 219.98 |
1335139200000 | 218.38 |
1335225600000 | 219.33 |
1335312000000 | 219.63 |
1335398400000 | 219.7 |
1335484800000 | 219.92 |
1335744000000 | 220.04 |
1335830400000 | 220.32 |
1335916800000 | 219.82 |
1336003200000 | 220.02 |
1336089600000 | 219.27 |
1336348800000 | 220.15 |
1336435200000 | 220.82 |
1336521600000 | 221.12 |
1336608000000 | 221.63 |
1336694400000 | 222.42 |
1336953600000 | 221.79 |
1337040000000 | 221.13 |
1337126400000 | 219.65 |
1337212800000 | 218.62 |
1337299200000 | 216.98 |
1337558400000 | 216.12 |
1337644800000 | 218 |
1337731200000 | 217.79 |
1337817600000 | 218.63 |
1337904000000 | 219.83 |
1338163200000 | 219.27 |
1338249600000 | 219.23 |
1338336000000 | 219.16 |
1338422400000 | 219.53 |
1338508800000 | 217.99 |
1338768000000 | 216.5 |
1338854400000 | 217.27 |
1338940800000 | 219.76 |
1339027200000 | 220.14 |
1339113600000 | 221.29 |
1339372800000 | 220.79 |
1339459200000 | 222.56 |
1339545600000 | 221.44 |
1339632000000 | 221.61 |
1339718400000 | 221.86 |
1339977600000 | 223.77 |
1340064000000 | 224.92 |
1340150400000 | 224.47 |
1340236800000 | 224.1 |
1340323200000 | 224.45 |
1340582400000 | 223.83 |
1340668800000 | 224.54 |
1340755200000 | 227.03 |
1340841600000 | 227.87 |
1340928000000 | 228.39 |
1341187200000 | 231.35 |
1341273600000 | 231.89 |
1341360000000 | 232.76 |
1341446400000 | 233.8 |
1341532800000 | 234.65 |
1341792000000 | 234.19 |
1341878400000 | 235.12 |
1341964800000 | 236.18 |
1342051200000 | 234.68 |
1342137600000 | 236.49 |
1342396800000 | 237.79 |
1342483200000 | 237.4 |
1342569600000 | 238.26 |
1342656000000 | 240.75 |
1342742400000 | 239.59 |
1343001600000 | 236.56 |
1343088000000 | 235.93 |
1343174400000 | 233.59 |
1343260800000 | 235.07 |
1343347200000 | 236.78 |
1343606400000 | 240.12 |
1343692800000 | 239.04 |
1343779200000 | 238.76 |
1343865600000 | 239.19 |
1343952000000 | 237.86 |
1344211200000 | 238.57 |
1344297600000 | 239.19 |
1344384000000 | 240.19 |
1344470400000 | 240.82 |
1344556800000 | 240.58 |
1344816000000 | 240.17 |
1344902400000 | 242.47 |
1344988800000 | 243.19 |
1345075200000 | 243.03 |
1345161600000 | 243.91 |
1345420800000 | 243.27 |
1345507200000 | 241.65 |
1345593600000 | 240.46 |
1345680000000 | 239.18 |
1345766400000 | 239.89 |
1346025600000 | 240.14 |
1346112000000 | 239.2 |
1346198400000 | 239.94 |
1346284800000 | 240.16 |
1346371200000 | 238.34 |
1346630400000 | 238.88 |
1346716800000 | 238.47 |
1346803200000 | 237.08 |
1346889600000 | 240.36 |
1346976000000 | 238.66 |
1347235200000 | 237.88 |
1347321600000 | 237.02 |
1347408000000 | 237.08 |
1347494400000 | 237.71 |
1347580800000 | 235.69 |
1347840000000 | 235.03 |
1347926400000 | 235.63 |
1348012800000 | 237.15 |
1348099200000 | 238.08 |
1348185600000 | 239.08 |
1348444800000 | 240.17 |
1348531200000 | 240.17 |
1348617600000 | 239.5 |
1348704000000 | 240.33 |
1348790400000 | 238.5 |
1349049600000 | 238.88 |
1349136000000 | 238.82 |
1349222400000 | 238.19 |
1349308800000 | 237.48 |
1349395200000 | 237.83 |
1349654400000 | 237.76 |
1349740800000 | 237.4 |
1349827200000 | 236.31 |
1349913600000 | 236.26 |
1350000000000 | 235.4 |
1350259200000 | 236.27 |
1350345600000 | 236.75 |
1350432000000 | 236.86 |
1350518400000 | 237.47 |
1350604800000 | 237.39 |
1350864000000 | 235.59 |
1350950400000 | 234.08 |
1351036800000 | 234.98 |
1351123200000 | 236.59 |
1351209600000 | 237.12 |
1351468800000 | 236.93 |
1351555200000 | 236.74 |
1351641600000 | 237.58 |
1351728000000 | 238.09 |
1351814400000 | 237.75 |
1352073600000 | 238.69 |
1352160000000 | 239.65 |
1352246400000 | 239.53 |
1352332800000 | 238.76 |
1352419200000 | 238.32 |
1352678400000 | 237.96 |
1352764800000 | 236.89 |
1352851200000 | 235.8 |
1352937600000 | 232.59 |
1353024000000 | 233.21 |
1353283200000 | 234.61 |
1353369600000 | 234.51 |
1353456000000 | 234.9 |
1353542400000 | 236.15 |
1353628800000 | 236.57 |
1353888000000 | 236.65 |
1353974400000 | 236.98 |
1354060800000 | 238.04 |
1354147200000 | 239.12 |
1354233600000 | 238.8 |
1354492800000 | 238.54 |
1354579200000 | 238.26 |
1354665600000 | 239.08 |
1354752000000 | 240.93 |
1354838400000 | 242.59 |
1355097600000 | 243.28 |
1355184000000 | 243.51 |
1355270400000 | 242.62 |
1355356800000 | 241.25 |
1355443200000 | 240.44 |
1355702400000 | 240.12 |
1355788800000 | 240.12 |
1355875200000 | 239.24 |
1355961600000 | 239.56 |
1356048000000 | 239.29 |
1356307200000 | 238.83 |
1356566400000 | 237.42 |
1356652800000 | 237.5 |
1356912000000 | 238.34 |
1357084800000 | 241.31 |
1357171200000 | 244.02 |
1357257600000 | 244.33 |
1357516800000 | 242.91 |
1357603200000 | 242.75 |
1357689600000 | 244.51 |
1357776000000 | 243.66 |
1357862400000 | 241.59 |
1358121600000 | 241.68 |
1358208000000 | 242.03 |
1358294400000 | 243.18 |
1358380800000 | 242.46 |
1358467200000 | 242.81 |
1358726400000 | 242.71 |
1358812800000 | 244.14 |
1358899200000 | 244.58 |
1358985600000 | 243.6 |
1359072000000 | 243.52 |
1359331200000 | 243.06 |
1359417600000 | 244.79 |
1359504000000 | 242.99 |
1359590400000 | 242.5 |
1359676800000 | 241.63 |
1359936000000 | 241.66 |
1360022400000 | 241.78 |
1360108800000 | 242.19 |
1360195200000 | 243.66 |
1360281600000 | 245.19 |
1360540800000 | 244.17 |
1360627200000 | 243.79 |
1360713600000 | 245.1 |
1360800000000 | 246.42 |
1360886400000 | 245.78 |
1361145600000 | 246.53 |
1361232000000 | 249.03 |
1361318400000 | 249.38 |
1361404800000 | 248.29 |
1361491200000 | 251.53 |
1361750400000 | 250.48 |
1361836800000 | 250.36 |
1361923200000 | 251.64 |
1362009600000 | 254.75 |
1362096000000 | 253.97 |
1362355200000 | 252.83 |
1362441600000 | 256.67 |
1362528000000 | 257.74 |
1362614400000 | 255.92 |
1362700800000 | 257.18 |
1362960000000 | 258.44 |
1363046400000 | 259.78 |
1363132800000 | 259.53 |
1363219200000 | 260.81 |
1363305600000 | 261.78 |
1363564800000 | 261.4 |
1363651200000 | 262.4 |
1363737600000 | 262.57 |
1363824000000 | 263.21 |
1363910400000 | 263.65 |
1364169600000 | 264.79 |
1364256000000 | 265.87 |
1364342400000 | 266.59 |
1364428800000 | 266.88 |
1364860800000 | 270.16 |
1364947200000 | 268.88 |
1365033600000 | 267.35 |
1365120000000 | 262.87 |
1365379200000 | 263.82 |
1365465600000 | 265.89 |
1365552000000 | 268.12 |
1365638400000 | 269.22 |
1365724800000 | 269.71 |
1365984000000 | 268.33 |
1366070400000 | 266.55 |
1366156800000 | 266.91 |
1366243200000 | 265.48 |
1366329600000 | 265.85 |
1366588800000 | 267.61 |
1366675200000 | 271.34 |
1366761600000 | 272.95 |
1366848000000 | 273.84 |
1366934400000 | 272.64 |
1367193600000 | 273.72 |
1367280000000 | 274.66 |
1367366400000 | 273.43 |
1367452800000 | 274.44 |
1367539200000 | 275.62 |
1367798400000 | 275.87 |
1367884800000 | 273.72 |
1367971200000 | 274.83 |
1368057600000 | 275.16 |
1368144000000 | 276.21 |
1368403200000 | 277.07 |
1368489600000 | 277.34 |
1368576000000 | 279.48 |
1368662400000 | 278.03 |
1368748800000 | 278.46 |
1369008000000 | 280.26 |
1369094400000 | 280.37 |
1369180800000 | 278.79 |
1369267200000 | 274.67 |
1369353600000 | 273.24 |
1369612800000 | 272.69 |
1369699200000 | 275.03 |
1369785600000 | 269.36 |
1369872000000 | 267.72 |
1369958400000 | 266.47 |
1370217600000 | 266.14 |
1370304000000 | 264.97 |
1370390400000 | 259.37 |
1370476800000 | 257.98 |
1370563200000 | 258.53 |
1370822400000 | 259.41 |
1370908800000 | 256.84 |
1370995200000 | 257.38 |
1371081600000 | 259.59 |
1371168000000 | 260.41 |
1371427200000 | 262.21 |
1371513600000 | 260.91 |
1371600000000 | 261.55 |
1371686400000 | 254.17 |
1371772800000 | 253.75 |
1372032000000 | 251.16 |
1372118400000 | 252.66 |
1372204800000 | 256.64 |
1372291200000 | 258.63 |
1372377600000 | 258 |
1372636800000 | 257.27 |
1372723200000 | 258.87 |
1372809600000 | 256.91 |
1372896000000 | 261.35 |
1372982400000 | 261.11 |
1373241600000 | 262.45 |
1373328000000 | 265.09 |
1373414400000 | 265.51 |
1373500800000 | 264.84 |
1373587200000 | 263.77 |
1373846400000 | 264.52 |
1373932800000 | 264.23 |
1374019200000 | 265.16 |
1374105600000 | 266.06 |
1374192000000 | 267.22 |
1374451200000 | 266.53 |
1374537600000 | 266.26 |
1374624000000 | 266.73 |
1374710400000 | 266.71 |
1374796800000 | 267.66 |
1375056000000 | 267.37 |
1375142400000 | 266.65 |
1375228800000 | 265.6 |
1375315200000 | 266.91 |
1375401600000 | 266.62 |
1375660800000 | 266.79 |
1375747200000 | 266.45 |
1375833600000 | 265.5 |
1375920000000 | 267.26 |
1376006400000 | 268.73 |
1376265600000 | 268.73 |
1376352000000 | 269.02 |
1376438400000 | 269.51 |
1376524800000 | 267.46 |
1376611200000 | 267.08 |
1376870400000 | 266.78 |
1376956800000 | 264.5 |
1377043200000 | 264.15 |
1377129600000 | 265.49 |
1377216000000 | 266.18 |
1377475200000 | 266.32 |
1377561600000 | 263.93 |
1377648000000 | 263 |
1377734400000 | 264.25 |
1377820800000 | 263.44 |
1378080000000 | 266.93 |
1378166400000 | 268.28 |
1378252800000 | 268.44 |
1378339200000 | 268.64 |
1378425600000 | 269.88 |
1378684800000 | 269.8 |
1378771200000 | 271.72 |
1378857600000 | 272.53 |
1378944000000 | 272.47 |
1379030400000 | 273.07 |
1379289600000 | 274.6 |
1379376000000 | 275.05 |
1379462400000 | 275.66 |
1379548800000 | 276.14 |
1379635200000 | 275.61 |
1379894400000 | 276.18 |
1379980800000 | 276.66 |
1380067200000 | 275.64 |
1380153600000 | 276.41 |
1380240000000 | 274.88 |
1380499200000 | 273.28 |
1380585600000 | 274.81 |
1380672000000 | 272.95 |
1380758400000 | 271.72 |
1380844800000 | 272.49 |
1381104000000 | 272.04 |
1381190400000 | 270.29 |
1381276800000 | 272.05 |
1381363200000 | 274.45 |
1381449600000 | 274.61 |
1381708800000 | 274.76 |
1381795200000 | 276.64 |
1381881600000 | 278.44 |
1381968000000 | 278.01 |
1382054400000 | 279.27 |
1382313600000 | 280.28 |
1382400000000 | 280.68 |
1382486400000 | 278.72 |
1382572800000 | 278.19 |
1382659200000 | 279.08 |
1382918400000 | 279.78 |
1383004800000 | 279.64 |
1383091200000 | 279.25 |
1383177600000 | 280.62 |
1383264000000 | 281.4 |
1383523200000 | 282.01 |
1383609600000 | 282.12 |
1383696000000 | 283.27 |
1383782400000 | 283.41 |
1383868800000 | 283.01 |
1384128000000 | 282.34 |
1384214400000 | 280.56 |
1384300800000 | 280.96 |
1384387200000 | 281.08 |
1384473600000 | 282.6 |
1384732800000 | 283.02 |
1384819200000 | 282.18 |
1384905600000 | 282.04 |
1384992000000 | 281.3 |
1385078400000 | 280.18 |
1385337600000 | 280.45 |
1385424000000 | 278.84 |
1385510400000 | 279.16 |
1385596800000 | 279.2 |
1385683200000 | 278.97 |
1385942400000 | 277.53 |
1386028800000 | 275.98 |
1386115200000 | 275.64 |
1386201600000 | 272.96 |
1386288000000 | 274.45 |
1386547200000 | 276.07 |
1386633600000 | 274.49 |
1386720000000 | 272.86 |
1386806400000 | 271.49 |
1386892800000 | 271.77 |
1387152000000 | 273.45 |
1387238400000 | 271.5 |
1387324800000 | 272.18 |
1387411200000 | 275.7 |
1387497600000 | 277.64 |
1387756800000 | 279.48 |
1387843200000 | 280.06 |
1388102400000 | 280.48 |
1388361600000 | 280.53 |
1388448000000 | 281.27 |
1388620800000 | 280.96 |
1388707200000 | 282.16 |
1388966400000 | 280.83 |
1389052800000 | 281.42 |
1389139200000 | 280.78 |
1389225600000 | 279.59 |
1389312000000 | 280.57 |
1389571200000 | 282.05 |
1389657600000 | 281.71 |
1389744000000 | 283.32 |
1389830400000 | 283.45 |
1389916800000 | 283.69 |
1390176000000 | 284 |
1390262400000 | 285.09 |
1390348800000 | 284.89 |
1390435200000 | 280.99 |
1390521600000 | 278.15 |
1390780800000 | 277.56 |
1390867200000 | 278.43 |
1390953600000 | 277.5 |
1391040000000 | 280.1 |
1391126400000 | 279.98 |
1391385600000 | 278.08 |
1391472000000 | 277.4 |
1391558400000 | 277.3 |
1391644800000 | 280.11 |
1391731200000 | 282.01 |
1391990400000 | 282.52 |
1392076800000 | 284.27 |
1392163200000 | 286.96 |
1392249600000 | 286.49 |
1392336000000 | 288.11 |
1392595200000 | 288.68 |
1392681600000 | 288.3 |
1392768000000 | 289.3 |
1392854400000 | 290.23 |
1392940800000 | 290.29 |
1393200000000 | 291.94 |
1393286400000 | 292.19 |
1393372800000 | 291.02 |
1393459200000 | 290.29 |
1393545600000 | 289.68 |
1393804800000 | 287.86 |
1393891200000 | 291.48 |
1393977600000 | 292.21 |
1394064000000 | 291.44 |
1394150400000 | 290.3 |
1394409600000 | 288.55 |
1394496000000 | 289.17 |
1394582400000 | 287.75 |
1394668800000 | 285.85 |
1394755200000 | 284.25 |
1395014400000 | 286.45 |
1395100800000 | 288.84 |
1395187200000 | 288.25 |
1395273600000 | 287.44 |
1395360000000 | 288.98 |
1395619200000 | 288.73 |
1395705600000 | 290.02 |
1395792000000 | 292.09 |
1395878400000 | 293.13 |
1395964800000 | 293.77 |
1396224000000 | 294.7 |
1396310400000 | 294.91 |
1396396800000 | 295.84 |
1396483200000 | 297.12 |
1396569600000 | 298.65 |
1396828800000 | 297.76 |
1396915200000 | 297.35 |
1397001600000 | 299.18 |
1397088000000 | 297.38 |
1397174400000 | 295.07 |
1397433600000 | 297.07 |
1397520000000 | 296.98 |
1397606400000 | 299.78 |
1397692800000 | 300.41 |
1398124800000 | 302.79 |
1398211200000 | 300.89 |
1398297600000 | 301.89 |
1398384000000 | 301.03 |
1398643200000 | 302.1 |
1398729600000 | 303.95 |
1398816000000 | 303.31 |
1398902400000 | 302.87 |
1398988800000 | 302.54 |
1399248000000 | 303.12 |
1399334400000 | 303.54 |
1399420800000 | 304.08 |
1399507200000 | 306.91 |
1399593600000 | 308.33 |
1399852800000 | 309.27 |
1399939200000 | 310.05 |
1400025600000 | 310.6 |
1400112000000 | 308.75 |
1400198400000 | 309.55 |
1400457600000 | 308.91 |
1400544000000 | 308.44 |
1400630400000 | 309.17 |
1400716800000 | 310.21 |
1400803200000 | 311.7 |
1401062400000 | 313.49 |
1401148800000 | 314.9 |
1401235200000 | 315.33 |
1401321600000 | 316.6 |
1401408000000 | 317.63 |
1401667200000 | 318.05 |
1401753600000 | 317.01 |
1401840000000 | 316.77 |
1401926400000 | 318.96 |
1402012800000 | 320.52 |
1402272000000 | 322.16 |
1402358400000 | 323.37 |
1402444800000 | 321.7 |
1402531200000 | 321.24 |
1402617600000 | 321.13 |
1402876800000 | 320.73 |
1402963200000 | 321.41 |
1403049600000 | 321.87 |
1403136000000 | 323.93 |
1403222400000 | 323.19 |
1403481600000 | 323.34 |
1403568000000 | 323.01 |
1403654400000 | 321.33 |
1403740800000 | 324.02 |
1403827200000 | 324 |
1404086400000 | 322.59 |
1404172800000 | 324.3 |
1404259200000 | 325.52 |
1404345600000 | 325.1 |
1404432000000 | 325.31 |
1404691200000 | 325.01 |
1404777600000 | 323.83 |
1404864000000 | 322.51 |
1404950400000 | 321.97 |
1405036800000 | 323.28 |
1405296000000 | 324.28 |
1405382400000 | 323.82 |
1405468800000 | 327.45 |
1405555200000 | 325.98 |
1405641600000 | 326.85 |
1405900800000 | 326.41 |
1405987200000 | 329.38 |
1406073600000 | 330.2 |
1406160000000 | 331.1 |
1406246400000 | 329.52 |
1406505600000 | 329.31 |
1406592000000 | 329.52 |
1406678400000 | 328.79 |
1406764800000 | 325.45 |
1406851200000 | 322.19 |
1407110400000 | 321.21 |
1407196800000 | 320.36 |
1407283200000 | 319.14 |
1407369600000 | 317.53 |
1407456000000 | 315.04 |
1407715200000 | 318.25 |
1407801600000 | 319.85 |
1407888000000 | 320.63 |
1407974400000 | 321.9 |
1408060800000 | 321.58 |
1408320000000 | 323.33 |
1408406400000 | 326.25 |
1408492800000 | 327.46 |
1408579200000 | 329.19 |
1408665600000 | 329.3 |
1408924800000 | 331.73 |
1409011200000 | 332.41 |
1409097600000 | 333.79 |
1409184000000 | 333.26 |
1409270400000 | 333.17 |
1409529600000 | 334.26 |
1409616000000 | 334 |
1409702400000 | 336.36 |
1409788800000 | 340.04 |
1409875200000 | 339.85 |
1410134400000 | 337.81 |
1410220800000 | 336.27 |
1410307200000 | 333.79 |
1410393600000 | 332.76 |
1410480000000 | 331.05 |
1410739200000 | 329.55 |
1410825600000 | 328.85 |
1410912000000 | 328.72 |
1410998400000 | 329.5 |
1411084800000 | 330.43 |
1411344000000 | 328.83 |
1411430400000 | 326.9 |
1411516800000 | 328.17 |
1411603200000 | 326.2 |
1411689600000 | 326.19 |
1411948800000 | 324.4 |
1412035200000 | 327.48 |
1412121600000 | 327.4 |
1412208000000 | 323.41 |
1412294400000 | 326.14 |
1412553600000 | 325.56 |
1412640000000 | 323.5 |
1412726400000 | 321.59 |
1412812800000 | 323.38 |
1412899200000 | 318.82 |
1413158400000 | 317.36 |
1413244800000 | 317.2 |
1413331200000 | 314.48 |
1413417600000 | 313.27 |
1413504000000 | 316.31 |
1413763200000 | 317.59 |
1413849600000 | 322.19 |
1413936000000 | 325.3 |
1414022400000 | 326.43 |
1414108800000 | 327.37 |
1414368000000 | 327.03 |
1414454400000 | 329.16 |
1414540800000 | 329.54 |
1414627200000 | 331.65 |
1414713600000 | 336.36 |
1414972800000 | 333.32 |
1415059200000 | 331.73 |
1415145600000 | 333.62 |
1415232000000 | 332.87 |
1415318400000 | 333.86 |
1415577600000 | 335.89 |
1415664000000 | 337.46 |
1415750400000 | 335.57 |
1415836800000 | 335.3 |
1415923200000 | 335.43 |
1416182400000 | 335.17 |
1416268800000 | 335.29 |
1416355200000 | 332.64 |
1416441600000 | 330.83 |
1416528000000 | 336.28 |
1416787200000 | 334.98 |
1416873600000 | 332.61 |
1416960000000 | 334.16 |
1417046400000 | 335.89 |
1417132800000 | 333.77 |
1417392000000 | 331.12 |
1417478400000 | 334.44 |
1417564800000 | 336.15 |
1417651200000 | 332.69 |
1417737600000 | 334.63 |
1417996800000 | 334.2 |
1418083200000 | 329.6 |
1418169600000 | 328.46 |
1418256000000 | 329.2 |
1418342400000 | 326.1 |
1418601600000 | 322.49 |
1418688000000 | 321.44 |
1418774400000 | 324.82 |
1418860800000 | 329.27 |
1418947200000 | 333.06 |
1419206400000 | 336.66 |
1419292800000 | 337.16 |
1419379200000 | 338.24 |
1419811200000 | 341.81 |
1419897600000 | 339.32 |
1419984000000 | 339.18 |
1420156800000 | 339.68 |
1420416000000 | 338.75 |
1420502400000 | 336.74 |
1420588800000 | 338.53 |
1420675200000 | 343.61 |
1420761600000 | 345.18 |
1421020800000 | 343.96 |
1421107200000 | 347.12 |
1421193600000 | 345.21 |
1421280000000 | 354.2 |
1421366400000 | 356.44 |
1421625600000 | 353.84 |
1421712000000 | 354.47 |
1421798400000 | 357.03 |
1421884800000 | 361.82 |
1421971200000 | 365.78 |
1422230400000 | 368.1 |
1422316800000 | 367.2 |
1422403200000 | 368.52 |
1422489600000 | 365.46 |
1422576000000 | 365.87 |
1422835200000 | 366.12 |
1422921600000 | 364.61 |
1423008000000 | 368.51 |
1423094400000 | 372.45 |
1423180800000 | 373.67 |
1423440000000 | 370.69 |
1423526400000 | 371.79 |
1423612800000 | 370.3 |
1423699200000 | 367.57 |
1423785600000 | 370.77 |
1424044800000 | 368.91 |
1424131200000 | 369.61 |
1424217600000 | 372.55 |
1424304000000 | 369.79 |
1424390400000 | 370.08 |
1424649600000 | 371.76 |
1424736000000 | 372.18 |
1424822400000 | 374.48 |
1424908800000 | 373.64 |
1424995200000 | 374.78 |
1425254400000 | 375.02 |
1425340800000 | 376.01 |
1425427200000 | 377.5 |
1425513600000 | 377.44 |
1425600000000 | 378.79 |
1425859200000 | 373.88 |
1425945600000 | 374.54 |
1426032000000 | 378 |
1426118400000 | 382.52 |
1426204800000 | 380.71 |
1426464000000 | 380.29 |
1426550400000 | 380.03 |
1426636800000 | 381.66 |
1426723200000 | 386.04 |
1426809600000 | 386.9 |
1427068800000 | 384.69 |
1427155200000 | 385.96 |
1427241600000 | 381.57 |
1427328000000 | 378.93 |
1427414400000 | 379.79 |
1427673600000 | 378.67 |
1427760000000 | 380.39 |
1427846400000 | 379.58 |
1427932800000 | 377.59 |
1428364800000 | 383.49 |
1428451200000 | 387.67 |
1428537600000 | 390.41 |
1428624000000 | 394.07 |
1428883200000 | 392.84 |
1428969600000 | 391.73 |
1429056000000 | 391.98 |
1429142400000 | 393.09 |
1429228800000 | 386.93 |
1429488000000 | 386.99 |
1429574400000 | 388.04 |
1429660800000 | 388.82 |
1429747200000 | 386.51 |
1429833600000 | 389.76 |
1430092800000 | 391.68 |
1430179200000 | 390.87 |
1430265600000 | 383.19 |
1430352000000 | 375.32 |
1430438400000 | 373.97 |
1430697600000 | 377.46 |
1430784000000 | 375.4 |
1430870400000 | 367.64 |
1430956800000 | 365.84 |
1431043200000 | 371.5 |
1431302400000 | 373.09 |
1431388800000 | 371.03 |
1431475200000 | 371.42 |
1431561600000 | 371.89 |
1431648000000 | 372.7 |
1431907200000 | 372.18 |
1431993600000 | 376.5 |
1432080000000 | 376.99 |
1432166400000 | 377.52 |
1432252800000 | 379.36 |
1432512000000 | 379.5 |
1432598400000 | 380.65 |
1432684800000 | 380.4 |
1432771200000 | 376.92 |
1432857600000 | 375.37 |
1433116800000 | 376.2 |
1433203200000 | 368.64 |
1433289600000 | 365.56 |
1433376000000 | 358.59 |
1433462400000 | 358.88 |
1433721600000 | 355.07 |
1433808000000 | 354.34 |
1433894400000 | 356.72 |
1433980800000 | 359.43 |
1434067200000 | 357.99 |
1434326400000 | 357.66 |
1434412800000 | 357.96 |
1434499200000 | 359.64 |
1434585600000 | 357.22 |
1434672000000 | 360.21 |
1434931200000 | 363 |
1435017600000 | 369.15 |
1435104000000 | 368.41 |
1435190400000 | 366.64 |
1435276800000 | 364.92 |
1435536000000 | 357.31 |
1435622400000 | 358.12 |
1435708800000 | 362.52 |
1435795200000 | 364.28 |
1435881600000 | 361.12 |
1436140800000 | 358.7 |
1436227200000 | 362.68 |
1436313600000 | 356.54 |
1436400000000 | 358.05 |
1436486400000 | 358.79 |
1436745600000 | 364.27 |
1436832000000 | 367.99 |
1436918400000 | 370.04 |
1437004800000 | 375.52 |
1437091200000 | 374.89 |
1437350400000 | 374.85 |
1437436800000 | 372.97 |
1437523200000 | 369.64 |
1437609600000 | 366.12 |
1437696000000 | 363.85 |
1437955200000 | 360.26 |
1438041600000 | 363.26 |
1438128000000 | 367.24 |
1438214400000 | 369.15 |
1438300800000 | 368.81 |
1438560000000 | 369.91 |
1438646400000 | 372.44 |
1438732800000 | 373.28 |
1438819200000 | 370.76 |
1438905600000 | 368.86 |
1439164800000 | 368.99 |
1439251200000 | 360 |
1439337600000 | 355.37 |
1439424000000 | 357.6 |
1439510400000 | 357.56 |
1439769600000 | 358.97 |
1439856000000 | 358.59 |
1439942400000 | 357.61 |
1440028800000 | 349.38 |
1440115200000 | 340.72 |
1440374400000 | 318.55 |
1440460800000 | 324.71 |
1440547200000 | 325.35 |
1440633600000 | 335.91 |
1440720000000 | 335.74 |
1440979200000 | 332.22 |
1441065600000 | 324.26 |
1441152000000 | 325.34 |
1441238400000 | 329.61 |
1441324800000 | 323.81 |
1441584000000 | 323.39 |
1441670400000 | 329.2 |
1441756800000 | 332.64 |
1441843200000 | 327.64 |
1441929600000 | 324.76 |
1442188800000 | 326.2 |
1442275200000 | 324.48 |
1442361600000 | 330.25 |
1442448000000 | 330.97 |
1442534400000 | 329.9 |
1442793600000 | 332.37 |
1442880000000 | 326.82 |
1442966400000 | 326.32 |
1443052800000 | 320.61 |
1443139200000 | 326.19 |
1443398400000 | 321.97 |
1443484800000 | 322.07 |
1443571200000 | 327.46 |
1443657600000 | 327.31 |
1443744000000 | 328.29 |
1444003200000 | 336.97 |
1444089600000 | 338.7 |
1444176000000 | 341.16 |
1444262400000 | 341.96 |
1444348800000 | 344 |
1444608000000 | 343.25 |
1444694400000 | 340.49 |
1444780800000 | 337.79 |
1444867200000 | 341.04 |
1444953600000 | 340.91 |
1445212800000 | 342.13 |
1445299200000 | 342.49 |
1445385600000 | 341.58 |
1445472000000 | 347.78 |
1445558400000 | 352.46 |
1445817600000 | 352.01 |
1445904000000 | 347.38 |
1445990400000 | 348.81 |
1446076800000 | 348.29 |
1446163200000 | 347.24 |
1446422400000 | 348.53 |
1446508800000 | 351.19 |
1446595200000 | 353.63 |
1446681600000 | 351.81 |
1446768000000 | 352.46 |
1447027200000 | 349.17 |
1447113600000 | 349.15 |
1447200000000 | 349.93 |
1447286400000 | 345 |
1447372800000 | 342.48 |
1447632000000 | 344.21 |
1447718400000 | 349.49 |
1447804800000 | 353.3 |
1447891200000 | 355.7 |
1447977600000 | 356.92 |
1448236800000 | 355.89 |
1448323200000 | 353.65 |
1448409600000 | 355.61 |
1448496000000 | 357.13 |
1448582400000 | 357.09 |
1448841600000 | 357.28 |
1448928000000 | 357.34 |
1449014400000 | 356.06 |
1449100800000 | 346.7 |
1449187200000 | 345.9 |
1449446400000 | 345.55 |
1449532800000 | 340.28 |
1449619200000 | 338.88 |
1449705600000 | 339.14 |
1449792000000 | 332.47 |
1450051200000 | 330.1 |
1450137600000 | 336.64 |
1450224000000 | 341.17 |
1450310400000 | 341.64 |
1450396800000 | 339.48 |
1450656000000 | 336.09 |
1450742400000 | 336.84 |
1450828800000 | 344.26 |
1450915200000 | 345.06 |
1451260800000 | 343.32 |
1451347200000 | 348.49 |
1451433600000 | 347.69 |
1451520000000 | 345.79 |
1451865600000 | 339.75 |
1451952000000 | 340.69 |
1452038400000 | 336.04 |
1452124800000 | 329.88 |
1452211200000 | 324.82 |
1452470400000 | 325.21 |
1452556800000 | 325.32 |
1452643200000 | 325.46 |
1452729600000 | 322.36 |
1452816000000 | 311.97 |
1453075200000 | 311.53 |
1453161600000 | 316.73 |
1453248000000 | 307.56 |
1453334400000 | 314.03 |
1453420800000 | 324.26 |
1453680000000 | 321.46 |
1453766400000 | 325.37 |
1453852800000 | 325.48 |
1453939200000 | 326.97 |
1454025600000 | 333.96 |
1454284800000 | 332.95 |
1454371200000 | 327.67 |
1454457600000 | 323.19 |
1454544000000 | 326.07 |
1454630400000 | 323.85 |
1454889600000 | 317.72 |
1454976000000 | 307.49 |
1455062400000 | 307.61 |
1455148800000 | 299.12 |
1455235200000 | 306.26 |
1455494400000 | 313.77 |
1455580800000 | 315.25 |
1455667200000 | 322.46 |
1455753600000 | 325.61 |
1455840000000 | 322.22 |
1456099200000 | 331.21 |
1456185600000 | 326.43 |
1456272000000 | 320.83 |
1456358400000 | 325.67 |
1456444800000 | 328.81 |
1456704000000 | 331.17 |
1456790400000 | 336.04 |
1456876800000 | 340.03 |
1456963200000 | 343.03 |
1457049600000 | 342.49 |
1457308800000 | 344.18 |
1457395200000 | 342.49 |
1457481600000 | 347.77 |
1457568000000 | 343.58 |
1457654400000 | 350.01 |
1457913600000 | 350.79 |
1458000000000 | 347.79 |
1458086400000 | 349.03 |
1458172800000 | 352.87 |
1458259200000 | 352.79 |
1458518400000 | 353.04 |
1458604800000 | 353.46 |
1458691200000 | 352.95 |
1458777600000 | 351.29 |
1459209600000 | 353.1 |
1459296000000 | 353.55 |
1459382400000 | 353.25 |
1459468800000 | 350.24 |
1459728000000 | 347.25 |
1459814400000 | 342.06 |
1459900800000 | 343.64 |
1459987200000 | 342.65 |
1460073600000 | 344.67 |
1460332800000 | 343.63 |
1460419200000 | 347.77 |
1460505600000 | 351.61 |
1460592000000 | 353.61 |
1460678400000 | 352.41 |
1460937600000 | 353.55 |
1461024000000 | 354.6 |
1461110400000 | 354.33 |
1461196800000 | 349.75 |
1461283200000 | 350.21 |
1461542400000 | 349.93 |
1461628800000 | 350.9 |
1461715200000 | 348.13 |
1461801600000 | 349.12 |
1461888000000 | 345.99 |
1462147200000 | 345.1 |
1462233600000 | 344.78 |
1462320000000 | 343.43 |
1462406400000 | 345.87 |
1462492800000 | 343.85 |
1462752000000 | 345.54 |
1462838400000 | 349.06 |
1462924800000 | 348.57 |
1463011200000 | 348.8399 |
1463097600000 | 349.3 |
1463356800000 | 349.51 |
1463443200000 | 348.83 |
1463529600000 | 347.5299 |
1463616000000 | 345.7799 |
1463702400000 | 348.26 |
1463961600000 | 346.79 |
1464048000000 | 350.39 |
1464134400000 | 352.25 |
1464220800000 | 352.96 |
1464307200000 | 354.5299 |
1464566400000 | 355.15 |
1464652800000 | 355.2799 |
1464739200000 | 354.02 |
1464825600000 | 352.81 |
1464912000000 | 352.62 |
1465171200000 | 354.47 |
1465257600000 | 357.65 |
1465344000000 | 357.65 |
1465430400000 | 358.21 |
1465516800000 | 354.14 |
1465776000000 | 352.02 |
1465862400000 | 349.33 |
1465948800000 | 349.17 |
1466035200000 | 348.35 |
1466121600000 | 349.2799 |
1466380800000 | 354.61 |
1466467200000 | 356.07 |
1466553600000 | 356.41 |
1466640000000 | 358.68 |
1466726400000 | 350.43 |
1466985600000 | 348.25 |
1467072000000 | 347.88 |
1467158400000 | 353.41 |
1467244800000 | 357.3399 |
1467331200000 | 358.36 |
1467590400000 | 358.54 |
1467676800000 | 355.42 |
1467763200000 | 355.87 |
1467849600000 | 357.57 |
1467936000000 | 360.92 |
1468195200000 | 365.62 |
1468281600000 | 367.38 |
1468368000000 | 367.71 |
1468454400000 | 369.25 |
1468540800000 | 368.77 |
1468800000000 | 369.33 |
1468886400000 | 369.73 |
1468972800000 | 371.99 |
1469059200000 | 372.5299 |
1469145600000 | 372.99 |
1469404800000 | 373.82 |
1469491200000 | 375 |
1469577600000 | 375.3 |
1469664000000 | 373.36 |
1469750400000 | 372.83 |
1470009600000 | 373.2799 |
1470096000000 | 368.41 |
1470182400000 | 367.66 |
1470268800000 | 370.42 |
1470355200000 | 372.94 |
1470614400000 | 374.61 |
1470700800000 | 374.89 |
1470787200000 | 373.58 |
1470873600000 | 373.7799 |
1470960000000 | 374.3399 |
1471219200000 | 374.39 |
1471305600000 | 372.27 |
1471392000000 | 370.11 |
1471478400000 | 370.97 |
1471564800000 | 369.41 |
1471824000000 | 370.25 |
1471910400000 | 372.17 |
1471996800000 | 372.74 |
1472083200000 | 372.66 |
1472169600000 | 372.4 |
1472428800000 | 373.24 |
1472515200000 | 373.89 |
1472601600000 | 373.71 |
1472688000000 | 372.92 |
1472774400000 | 375.31 |
1473033600000 | 378.16 |
1473120000000 | 376.71 |
1473206400000 | 376.08 |
1473292800000 | 376.21 |
1473379200000 | 370.1 |
1473638400000 | 366.45 |
1473724800000 | 362.67 |
1473811200000 | 361.2799 |
1473897600000 | 364.39 |
1473984000000 | 365.7799 |
1474243200000 | 368.04 |
1474329600000 | 368.85 |
1474416000000 | 371.48 |
1474502400000 | 374.73 |
1474588800000 | 374.23 |
1474848000000 | 372.41 |
1474934400000 | 373.17 |
1475020800000 | 374.3 |
1475107200000 | 374.88 |
1475193600000 | 374.26 |
1475452800000 | 374.31 |
1475539200000 | 374.91 |
1475625600000 | 370.38 |
1475712000000 | 370.04 |
1475798400000 | 366.54 |
1476057600000 | 369.14 |
1476144000000 | 368.69 |
1476230400000 | 370.3 |
1476316800000 | 369.71 |
1476403200000 | 374.81 |
1476662400000 | 372.5899 |
1476748800000 | 377.14 |
1476835200000 | 378.41 |
1476921600000 | 377.42 |
1477008000000 | 377.05 |
1477267200000 | 375.21 |
1477353600000 | 377.14 |
1477440000000 | 376.2 |
1477526400000 | 373.25 |
1477612800000 | 372.54 |
1477872000000 | 373.72 |
1477958400000 | 370.7 |
1478044800000 | 365.44 |
1478131200000 | 364.06 |
1478217600000 | 361.2799 |
1478476800000 | 366.99 |
1478563200000 | 367.72 |
1478649600000 | 366.0299 |
1478736000000 | 362.1 |
1478822400000 | 360.75 |
1479081600000 | 360.96 |
1479168000000 | 363.13 |
1479254400000 | 362.92 |
1479340800000 | 364.17 |
1479427200000 | 363.87 |
1479686400000 | 364.39 |
1479772800000 | 366.77 |
1479859200000 | 368.8399 |
1479945600000 | 369.98 |
1480032000000 | 370.98 |
1480291200000 | 370.6 |
1480377600000 | 371.11 |
1480464000000 | 370.19 |
1480550400000 | 367.43 |
1480636800000 | 367.33 |
1480896000000 | 367.04 |
1480982400000 | 370.81 |
1481068800000 | 373.55 |
1481155200000 | 378.14 |
1481241600000 | 382.83 |
1481500800000 | 382.35 |
1481587200000 | 383.88 |
1481673600000 | 383.7 |
1481760000000 | 384.24 |
1481846400000 | 383.86 |
1482105600000 | 383.96 |
1482192000000 | 386.5899 |
1482278400000 | 385.7799 |
1482364800000 | 385.22 |
1482451200000 | 386.18 |
1482796800000 | 386.98 |
1482883200000 | 387.24 |
1482969600000 | 387.38 |
1483056000000 | 386.71 |
1483315200000 | 388.23 |
1483401600000 | 393.04 |
1483488000000 | 391.55 |
1483574400000 | 391.7799 |
1483660800000 | 391.32 |
1483920000000 | 391.94 |
1484006400000 | 390.52 |
1484092800000 | 391.73 |
1484179200000 | 388.95 |
1484265600000 | 390.87 |
1484524800000 | 390.11 |
1484611200000 | 388.04 |
1484697600000 | 388.77 |
1484784000000 | 387.97 |
1484870400000 | 385.47 |
1485129600000 | 383.3399 |
1485216000000 | 384.32 |
1485302400000 | 384.94 |
1485388800000 | 386.93 |
1485475200000 | 387.45 |
1485734400000 | 384.43 |
1485820800000 | 382.86 |
1485907200000 | 383.54 |
1485993600000 | 384.05 |
1486080000000 | 386 |
1486339200000 | 385.17 |
1486425600000 | 388.1 |
1486512000000 | 390.81 |
1486598400000 | 393.27 |
1486684800000 | 395.0299 |
1486944000000 | 396.7 |
1487030400000 | 397.43 |
1487116800000 | 399.39 |
1487203200000 | 397.8399 |
1487289600000 | 398.7799 |
1487548800000 | 399.25 |
1487635200000 | 400.44 |
1487721600000 | 401.39 |
1487808000000 | 402.8 |
1487894400000 | 401.69 |
1488153600000 | 401.89 |
1488240000000 | 401.45 |
1488326400000 | 404.14 |
1488412800000 | 404.85 |
1488499200000 | 403.42 |
1488758400000 | 403.55 |
1488844800000 | 402.93 |
1488931200000 | 402.64 |
1489017600000 | 402.04 |
1489104000000 | 401.52 |
1489363200000 | 401.86 |
1489449600000 | 400.81 |
1489536000000 | 402.56 |
1489622400000 | 403.51 |
1489708800000 | 404.8 |
1489968000000 | 404.73 |
1490054400000 | 402.89 |
1490140800000 | 401.92 |
1490227200000 | 403.77 |
1490313600000 | 403.7799 |
1490572800000 | 402.74 |
1490659200000 | 405.57 |
1490745600000 | 409.47 |
1490832000000 | 411.75 |
1490918400000 | 412.12 |
1491177600000 | 412.58 |
1491264000000 | 411.98 |
1491350400000 | 413.62 |
1491436800000 | 414.51 |
1491523200000 | 415.46 |
1491782400000 | 416.31 |
1491868800000 | 416 |
1491955200000 | 419.4 |
1492041600000 | 420.38 |
1492473600000 | 415.82 |
1492560000000 | 413.13 |
1492646400000 | 412.8399 |
1492732800000 | 412.61 |
1492992000000 | 412.0299 |
1493078400000 | 409.82 |
1493164800000 | 411.4 |
1493251200000 | 411.72 |
1493337600000 | 409.88 |
1493596800000 | 410.23 |
1493683200000 | 412.77 |
1493769600000 | 410.46 |
1493856000000 | 410.43 |
1493942400000 | 410.38 |
1494201600000 | 412.85 |
1494288000000 | 412.19 |
1494374400000 | 413.63 |
1494460800000 | 411.18 |
1494547200000 | 411.2 |
1494806400000 | 411.71 |
1494892800000 | 410.45 |
1494979200000 | 406.19 |
1495065600000 | 405.18 |
1495152000000 | 405.44 |
1495411200000 | 406.17 |
1495497600000 | 407.45 |
1495584000000 | 408.51 |
1495670400000 | 408.98 |
1495756800000 | 408.51 |
1496016000000 | 407.95 |
1496102400000 | 408.96 |
1496188800000 | 409 |
1496275200000 | 410.2799 |
1496361600000 | 410.64 |
1496620800000 | 410.49 |
1496707200000 | 409.8399 |
1496793600000 | 408.95 |
1496880000000 | 408.68 |
1496966400000 | 409.62 |
1497225600000 | 408.11 |
1497312000000 | 411.0299 |
1497398400000 | 411.49 |
1497484800000 | 412.1 |
1497571200000 | 412.32 |
1497830400000 | 414.92 |
1497916800000 | 412.88 |
1498003200000 | 412.44 |
1498089600000 | 411.87 |
1498176000000 | 411.49 |
1498435200000 | 412.25 |
1498521600000 | 407.5299 |
1498608000000 | 406.16 |
1498694400000 | 403.21 |
1498780800000 | 400.0899 |
1499040000000 | 400.48 |
1499126400000 | 401.71 |
1499212800000 | 400.45 |
1499299200000 | 396.32 |
1499385600000 | 397.31 |
1499644800000 | 398.39 |
1499731200000 | 396.63 |
1499817600000 | 399.74 |
1499904000000 | 401.67 |
1499990400000 | 403.82 |
1500249600000 | 403.81 |
1500336000000 | 400.62 |
1500422400000 | 405.42 |
1500508800000 | 404.22 |
1500595200000 | 401.3399 |
1500854400000 | 399.97 |
1500940800000 | 400.8 |
1501027200000 | 403.04 |
1501113600000 | 403.38 |
1501200000000 | 398.71 |
1501459200000 | 397.13 |
1501545600000 | 399.36 |
1501632000000 | 397.31 |
1501718400000 | 397.92 |
1501804800000 | 400.52 |
1502064000000 | 399.58 |
1502150400000 | 400.32 |
1502236800000 | 398.91 |
1502323200000 | 397.8 |
1502409600000 | 394.51 |
1502668800000 | 398.56 |
1502755200000 | 400.06 |
1502841600000 | 402.88 |
1502928000000 | 402.43 |
1503014400000 | 400.29 |
1503273600000 | 399.26 |
1503360000000 | 401.8 |
1503446400000 | 399.19 |
1503532800000 | 399.36 |
1503619200000 | 396.97 |
1503878400000 | 394.06 |
1503964800000 | 392.04 |
1504051200000 | 394.41 |
1504137600000 | 398.12 |
1504224000000 | 399.92 |
1504483200000 | 398.01 |
1504569600000 | 398.46 |
1504656000000 | 398.2 |
1504742400000 | 397.82 |
1504828800000 | 397.42 |
1505088000000 | 399.76 |
1505174400000 | 400.74 |
1505260800000 | 399.95 |
1505347200000 | 400.3 |
1505433600000 | 398.33 |
1505692800000 | 398.29 |
1505779200000 | 397.71 |
1505865600000 | 397.14 |
1505952000000 | 393.83 |
1506038400000 | 392.75 |
1506297600000 | 394 |
1506384000000 | 395.2799 |
1506470400000 | 395.18 |
1506556800000 | 394.4 |
1506643200000 | 396.19 |
1506902400000 | 397.3399 |
1506988800000 | 396.56 |
1507075200000 | 393.89 |
1507161600000 | 395.21 |
1507248000000 | 393.99 |
1507507200000 | 394.63 |
1507593600000 | 394.52 |
1507680000000 | 395.02 |
1507766400000 | 396.64 |
1507852800000 | 397.65 |
1508112000000 | 397.36 |
1508198400000 | 398.26 |
1508284800000 | 400.45 |
1508371200000 | 399.2799 |
1508457600000 | 400.39 |
1508716800000 | 399.75 |
1508803200000 | 398.68 |
1508889600000 | 395.08 |
1508976000000 | 400.17 |
1509062400000 | 401.43 |
1509321600000 | 400.94 |
1509408000000 | 401.93 |
1509494400000 | 401.35 |
1509580800000 | 400.21 |
1509667200000 | 399.82 |
1509926400000 | 400.23 |
1510012800000 | 401.36 |
1510099200000 | 403.66 |
1510185600000 | 402.5899 |
1510272000000 | 402.2 |
1510531200000 | 400.62 |
1510617600000 | 398.41 |
1510704000000 | 395.5899 |
1510790400000 | 397.2799 |
1510876800000 | 394.54 |
1511136000000 | 395 |
1511222400000 | 395.36 |
1511308800000 | 396.3 |
1511395200000 | 395.38 |
1511481600000 | 394.2 |
1511740800000 | 394.72 |
1511827200000 | 397.4 |
1511913600000 | 400.1 |
1512000000000 | 400.5899 |
1512086400000 | 400.27 |
1512345600000 | 402.77 |
1512432000000 | 403.77 |
1512518400000 | 405.01 |
1512604800000 | 405.88 |
1512691200000 | 406.33 |
1512950400000 | 405.08 |
1513036800000 | 408.05 |
1513123200000 | 407 |
1513209600000 | 405.96 |
1513296000000 | 406.29 |
1513555200000 | 408.55 |
1513641600000 | 407.12 |
1513728000000 | 404.13 |
1513814400000 | 404.68 |
1513900800000 | 405.45 |
1514332800000 | 405.88 |
1514419200000 | 406.51 |
1514505600000 | 405.46 |
1514851200000 | 405.23 |
1514937600000 | 407.21 |
1515024000000 | 408.46 |
1515110400000 | 411.81 |
1515369600000 | 412.23 |
1515456000000 | 412.79 |
1515542400000 | 409.16 |
1515628800000 | 407.77 |
1515715200000 | 405.91 |
1515974400000 | 406.12 |
1516060800000 | 407.48 |
1516147200000 | 407.95 |
1516233600000 | 406.46 |
1516320000000 | 406.33 |
1516579200000 | 406.94 |
1516665600000 | 407.43 |
1516752000000 | 404.3 |
1516838400000 | 401.55 |
1516924800000 | 403.4 |
1517184000000 | 401.8399 |
1517270400000 | 398.16 |
1517356800000 | 399.22 |
1517443200000 | 400.25 |
1517529600000 | 394.25 |
1517788800000 | 387.64 |
1517875200000 | 377.44 |
1517961600000 | 383.35 |
1518048000000 | 379.82 |
1518134400000 | 376.42 |
1518393600000 | 378.33 |
1518480000000 | 377 |
1518566400000 | 377.33 |
1518652800000 | 376.73 |
1518739200000 | 380.74 |
1518998400000 | 379.8 |
1519084800000 | 380.67 |
1519171200000 | 381.55 |
1519257600000 | 381.72 |
1519344000000 | 385.64 |
1519603200000 | 387.4 |
1519689600000 | 385.7799 |
1519776000000 | 383.35 |
1519862400000 | 380.76 |
1519948800000 | 375.36 |
1520208000000 | 377.97 |
1520294400000 | 379.33 |
1520380800000 | 379.44 |
1520467200000 | 382.79 |
1520553600000 | 385.38 |
1520812800000 | 387 |
1520899200000 | 385.5899 |
1520985600000 | 381.3 |
1521072000000 | 380.67 |
1521158400000 | 381.07 |
1521417600000 | 377.36 |
1521504000000 | 377.04 |
1521590400000 | 377.4 |
1521676800000 | 372.39 |
1521763200000 | 368.82 |
1522022400000 | 366.1 |
1522108800000 | 369.62 |
1522195200000 | 371.92 |
1522281600000 | 372.96 |
1522713600000 | 371.51 |
1522800000000 | 371.6 |
1522886400000 | 376.12 |
1522972800000 | 375.65 |
1523232000000 | 376.1 |
1523318400000 | 378.21 |
1523404800000 | 375.7 |
1523491200000 | 375.75 |
1523577600000 | 377.07 |
1523836800000 | 376.17 |
1523923200000 | 377.66 |
1524009600000 | 377.9 |
1524096000000 | 377.74 |
1524182400000 | 377.7799 |
1524441600000 | 378.8 |
1524528000000 | 379.89 |
1524614400000 | 379.45 |
1524700800000 | 382.82 |
1524787200000 | 384.86 |
1525046400000 | 387.25 |
1525132800000 | 388.9 |
1525219200000 | 390.89 |
1525305600000 | 389.26 |
1525392000000 | 389.42 |
1525651200000 | 391.12 |
1525737600000 | 391.67 |
1525824000000 | 393.48 |
1525910400000 | 393.45 |
1525996800000 | 393.5899 |
1526256000000 | 393.64 |
1526342400000 | 393.65 |
1526428800000 | 394.31 |
1526515200000 | 394.36 |
1526601600000 | 394.99 |
1526860800000 | 397.21 |
1526947200000 | 398.46 |
1527033600000 | 397.9 |
1527120000000 | 397.43 |
1527206400000 | 396.71 |
1527465600000 | 396.2 |
1527552000000 | 392.8 |
1527638400000 | 393.98 |
1527724800000 | 391.68 |
1527811200000 | 392.69 |
1528070400000 | 396.79 |
1528156800000 | 392.58 |
1528243200000 | 393 |
1528329600000 | 392.3 |
1528416000000 | 391.33 |
1528675200000 | 392.16 |
1528761600000 | 393.5299 |
1528848000000 | 391.4 |
1528934400000 | 393.93 |
1529020800000 | 392.93 |
1529280000000 | 391.14 |
1529366400000 | 389.72 |
1529452800000 | 391.8399 |
1529539200000 | 391.17 |
1529625600000 | 393.0899 |
1529884800000 | 389.51 |
1529971200000 | 390.74 |
1530057600000 | 392.1 |
1530144000000 | 392.14 |
1530230400000 | 391.73 |
1530489600000 | 390.35 |
1530576000000 | 393.39 |
1530662400000 | 395.95 |
1530748800000 | 396.99 |
1530835200000 | 399.5899 |
1531094400000 | 400.57 |
1531180800000 | 400.01 |
1531267200000 | 396.4 |
1531353600000 | 398.68 |
1531440000000 | 399.18 |
1531699200000 | 398.75 |
1531785600000 | 398.93 |
1531872000000 | 400.74 |
1531958400000 | 400.5 |
1532044800000 | 402.05 |
1532304000000 | 399.86 |
1532390400000 | 400.62 |
1532476800000 | 400.47 |
1532563200000 | 400.62 |
1532649600000 | 403.3399 |
1532908800000 | 402.57 |
1532995200000 | 405.93 |
1533081600000 | 404.7799 |
1533168000000 | 404.49 |
1533254400000 | 407.83 |
1533513600000 | 409.58 |
1533600000000 | 409.47 |
1533686400000 | 408.2799 |
1533772800000 | 408.91 |
1533859200000 | 406.5899 |
1534118400000 | 404.95 |
1534204800000 | 407.96 |
1534291200000 | 409.71 |
1534377600000 | 410.5 |
1534464000000 | 411.25 |
1534723200000 | 412.39 |
1534809600000 | 408.25 |
1534896000000 | 406.98 |
1534982400000 | 403.77 |
1535068800000 | 404.85 |
1535328000000 | 405.9 |
1535414400000 | 406.42 |
1535500800000 | 406.85 |
1535587200000 | 405.57 |
1535673600000 | 403.15 |
1535932800000 | 403.86 |
1536019200000 | 403.33 |
1536105600000 | 400.7799 |
1536192000000 | 401.43 |
1536278400000 | 401.23 |
1536537600000 | 401.32 |
1536624000000 | 403.06 |
1536710400000 | 403.83 |
1536796800000 | 404.44 |
1536883200000 | 404.52 |
1537142400000 | 406.3399 |
1537228800000 | 408.15 |
1537315200000 | 410 |
1537401600000 | 407.0899 |
1537488000000 | 405.96 |
1537747200000 | 403.77 |
1537833600000 | 404.36 |
1537920000000 | 405.66 |
1538006400000 | 407.01 |
1538092800000 | 407.87 |
1538352000000 | 405.99 |
1538438400000 | 403.95 |
1538524800000 | 403 |
1538611200000 | 400.67 |
1538697600000 | 400.71 |
1538956800000 | 401.55 |
1539043200000 | 401.8399 |
1539129600000 | 397.38 |
1539216000000 | 388.5299 |
1539302400000 | 386.71 |
1539561600000 | 385.47 |
1539648000000 | 389.14 |
1539734400000 | 392.82 |
1539820800000 | 394.04 |
1539907200000 | 394.95 |
1540166400000 | 393.71 |
1540252800000 | 389.67 |
1540339200000 | 390.25 |
1540425600000 | 389.36 |
1540512000000 | 387.61 |
1540771200000 | 389.65 |
1540857600000 | 392.41 |
1540944000000 | 393.51 |
1541030400000 | 394.11 |
1541116800000 | 394.47 |
1541376000000 | 394.55 |
1541462400000 | 397.83 |
1541548800000 | 400.35 |
1541635200000 | 405.14 |
1541721600000 | 405.93 |
1541980800000 | 408.63 |
1542067200000 | 406.69 |
1542153600000 | 404.74 |
1542240000000 | 404.79 |
1542326400000 | 405.3399 |
1542585600000 | 404.4 |
1542672000000 | 402.26 |
1542758400000 | 402.61 |
1542844800000 | 401.88 |
1542931200000 | 404.36 |
1543190400000 | 407 |
1543276800000 | 409.22 |
1543363200000 | 409.05 |
1543449600000 | 408.83 |
1543536000000 | 407.74 |
1543795200000 | 410.64 |
1543881600000 | 407.83 |
1543968000000 | 405.05 |
1544054400000 | 402.02 |
1544140800000 | 404.42 |
1544400000000 | 397.38 |
1544486400000 | 400.5299 |
1544572800000 | 403.36 |
1544659200000 | 404.3 |
1544745600000 | 403.94 |
1545004800000 | 401.44 |
1545091200000 | 397.14 |
1545177600000 | 397.16 |
1545264000000 | 392.51 |
1545350400000 | 387.75 |
1545609600000 | 384.33 |
1545868800000 | 384.35 |
1545955200000 | 388.76 |
1546214400000 | 388.73 |
1546387200000 | 386.05 |
1546473600000 | 387.62 |
1546560000000 | 392.7 |
1546819200000 | 393.29 |
1546905600000 | 396.08 |
1546992000000 | 397.08 |
1547078400000 | 399.18 |
1547164800000 | 401.55 |
1547424000000 | 401.3 |
1547510400000 | 404.17 |
1547596800000 | 406.01 |
1547683200000 | 406.63 |
1547769600000 | 410.26 |
1548028800000 | 409.23 |
1548115200000 | 408.85 |
1548201600000 | 409.7 |
1548288000000 | 411.12 |
1548374400000 | 414.45 |
1548633600000 | 413.45 |
1548720000000 | 414.72 |
1548806400000 | 415.13 |
1548892800000 | 415.38 |
1548979200000 | 414.21 |
1549238400000 | 416.82 |
1549324800000 | 422.73 |
1549411200000 | 421.76 |
1549497600000 | 421.53 |
1549584000000 | 420.64 |
1549843200000 | 420.49 |
1549929600000 | 420.69 |
1550016000000 | 422.01 |
1550102400000 | 421.28 |
1550188800000 | 422.92 |
1550448000000 | 424.98 |
1550534400000 | 425.16 |
1550620800000 | 424.17 |
1550707200000 | 423.36 |
1550793600000 | 427.76 |
1551052800000 | 428.26 |
1551139200000 | 426.78 |
1551225600000 | 424.01 |
1551312000000 | 424.03 |
1551398400000 | 425.96 |
1551657600000 | 428.53 |
1551744000000 | 427.92 |
1551830400000 | 428.06 |
1551916800000 | 431.34 |
1552003200000 | 429.26 |
1552262400000 | 430.31 |
1552348800000 | 430.76 |
1552435200000 | 429.51 |
1552521600000 | 431.39 |
1552608000000 | 432.1 |
1552867200000 | 433.55 |
1552953600000 | 435.24 |
1553040000000 | 434.22 |
1553126400000 | 435.97 |
1553212800000 | 436.67 |
1553472000000 | 435.13 |
1553558400000 | 438.15 |
1553644800000 | 437.4 |
1553731200000 | 436.84 |
1553817600000 | 437.5 |
1554076800000 | 438.33 |
1554163200000 | 439.22 |
1554249600000 | 442.39 |
1554336000000 | 440.28 |
1554422400000 | 437.55 |
1554681600000 | 436.53 |
1554768000000 | 434.85 |
1554854400000 | 437.87 |
1554940800000 | 436.71 |
1555027200000 | 436.44 |
1555286400000 | 437.36 |
1555372800000 | 435.27 |
1555459200000 | 432.55 |
1555545600000 | 433.7 |
1555977600000 | 433.25 |
1556064000000 | 435.05 |
1556150400000 | 435.76 |
1556236800000 | 438.89 |
1556496000000 | 436.23 |
1556582400000 | 435.89 |
1556668800000 | 435.92 |
1556755200000 | 435.79 |
1556841600000 | 436.8 |
1557100800000 | 436.09 |
1557187200000 | 436.5 |
1557273600000 | 434.55 |
1557360000000 | 432.72 |
1557446400000 | 435.86 |
1557705600000 | 435.65 |
1557792000000 | 436.83 |
1557878400000 | 437.69 |
1557964800000 | 441.09 |
1558051200000 | 441.85 |
1558310400000 | 442.52 |
1558396800000 | 443.73 |
1558483200000 | 443.22 |
1558569600000 | 440.89 |
1558656000000 | 443.68 |
1558915200000 | 444.64 |
1559001600000 | 442.45 |
1559088000000 | 437.61 |
1559174400000 | 436.12 |
1559260800000 | 436.92 |
1559520000000 | 437.7 |
1559606400000 | 438.85 |
1559692800000 | 441.39 |
1559779200000 | 444.5 |
1559865600000 | 447.95 |
1560124800000 | 446.65 |
1560211200000 | 448.02 |
1560297600000 | 447.47 |
1560384000000 | 448.76 |
1560470400000 | 447.81 |
1560729600000 | 444.99 |
1560816000000 | 452.09 |
1560902400000 | 450.19 |
1560988800000 | 450.07 |
1561075200000 | 448.87 |
1561334400000 | 448.46 |
1561420800000 | 448.65 |
1561507200000 | 445.31 |
1561593600000 | 445.15 |
1561680000000 | 444.02 |
1561939200000 | 445.36 |
1562025600000 | 450.13 |
1562112000000 | 456.69 |
1562198400000 | 457.35 |
1562284800000 | 456.57 |
1562544000000 | 453.75 |
1562630400000 | 453.13 |
1562716800000 | 452.32 |
1562803200000 | 453.14 |
1562889600000 | 452.26 |
1563148800000 | 451.88 |
1563235200000 | 451.9 |
1563321600000 | 452.96 |
1563408000000 | 453.32 |
1563494400000 | 450.99 |
1563753600000 | 450.11 |
1563840000000 | 452.55 |
1563926400000 | 454.34 |
1564012800000 | 454.07 |
1564099200000 | 452.54 |
1564358400000 | 453.25 |
1564444800000 | 450.46 |
1564531200000 | 449.53 |
1564617600000 | 452.42 |
1564704000000 | 452.49 |
1564963200000 | 447.78 |
1565049600000 | 444.27 |
1565136000000 | 446.56 |
1565222400000 | 450.32 |
1565308800000 | 448.43 |
1565568000000 | 447.67 |
1565654400000 | 449.39 |
1565740800000 | 447.6 |
1565827200000 | 447.85 |
1565913600000 | 452.85 |
1566172800000 | 456.32 |
1566259200000 | 456.25 |
1566345600000 | 455.08 |
1566432000000 | 454.01 |
1566518400000 | 454.51 |
1566777600000 | 452.9 |
1566864000000 | 457.03 |
1566950400000 | 459.12 |
1567036800000 | 461.33 |
1567123200000 | 465.47 |
1567382400000 | 466.4 |
1567468800000 | 467.6 |
1567555200000 | 468.86 |
1567641600000 | 469.14 |
1567728000000 | 468.62 |
1567987200000 | 466.97 |
1568073600000 | 464.18 |
1568160000000 | 466.96 |
1568246400000 | 468.67 |
1568332800000 | 465.22 |
1568592000000 | 465.87 |
1568678400000 | 466.55 |
1568764800000 | 467.65 |
1568851200000 | 467.96 |
1568937600000 | 470.27 |
1569196800000 | 470.3 |
1569283200000 | 472.17 |
1569369600000 | 469.11 |
1569456000000 | 472.38 |
1569542400000 | 471.89 |
1569801600000 | 472.99 |
1569888000000 | 472.07 |
1569974400000 | 465.29 |
1570060800000 | 463.43 |
1570147200000 | 466.39 |
1570406400000 | 468.41 |
1570492800000 | 466.52 |
1570579200000 | 465.27 |
1570665600000 | 464.62 |
1570752000000 | 470.19 |
1571011200000 | 469.23 |
1571097600000 | 471.51 |
1571184000000 | 473.22 |
1571270400000 | 472.41 |
1571356800000 | 472.13 |
1571616000000 | 473.59 |
1571702400000 | 475.49 |
1571788800000 | 473.81 |
1571875200000 | 473.97 |
1571961600000 | 473.62 |
1572220800000 | 472.62 |
1572307200000 | 472.17 |
1572393600000 | 473.22 |
1572480000000 | 473.78 |
1572566400000 | 473.07 |
1572825600000 | 472.81 |
1572912000000 | 473.87 |
1572998400000 | 475.98 |
1573084800000 | 475.68 |
1573171200000 | 477.17 |
1573430400000 | 478 |
1573516800000 | 479.88 |
1573603200000 | 477.72 |
1573689600000 | 475.77 |
1573776000000 | 477.61 |
1574035200000 | 479.17 |
1574121600000 | 477.95 |
1574208000000 | 476.5 |
1574294400000 | 474.2 |
1574380800000 | 474.63 |
1574640000000 | 477.04 |
1574726400000 | 478.1 |
1574812800000 | 480.81 |
1574899200000 | 479.9 |
1574985600000 | 479.11 |
1575244800000 | 472.59 |
1575331200000 | 470.47 |
1575417600000 | 470.37 |
1575504000000 | 471.47 |
1575590400000 | 474.3 |
1575849600000 | 473.38 |
1575936000000 | 471.4 |
1576022400000 | 473.99 |
1576108800000 | 470.7 |
1576195200000 | 473.63 |
1576454400000 | 478.2 |
1576540800000 | 478.39 |
1576627200000 | 477.17 |
1576713600000 | 478.07 |
1576800000000 | 481.01 |
1577059200000 | 480.56 |
1577145600000 | 481.34 |
1577404800000 | 482.12 |
1577664000000 | 479.02 |
1577750400000 | 475.39 |
1577923200000 | 477 |
1578009600000 | 477.32 |
1578268800000 | 475.35 |
1578355200000 | 476.67 |
1578441600000 | 476.38 |
1578528000000 | 478.11 |
1578614400000 | 481.52 |
1578873600000 | 480.5 |
1578960000000 | 482.23 |
1579046400000 | 483.62 |
1579132800000 | 487.34 |
1579219200000 | 491.76 |
1579478400000 | 491.99 |
1579564800000 | 489.31 |
1579651200000 | 490.81 |
1579737600000 | 491.99 |
1579824000000 | 493.51 |
1580083200000 | 489.18 |
1580169600000 | 492.46 |
1580256000000 | 492.48 |
1580342400000 | 490.11 |
1580428800000 | 486.09 |
1580688000000 | 484.74 |
1580774400000 | 487.41 |
1580860800000 | 490.37 |
1580947200000 | 495.53 |
1581033600000 | 494.42 |
1581292800000 | 495.41 |
1581379200000 | 499.51 |
1581465600000 | 500.58 |
1581552000000 | 500.3 |
1581638400000 | 501.46 |
1581897600000 | 505.1 |
1581984000000 | 506.82 |
1582070400000 | 508.67 |
1582156800000 | 504.32 |
1582243200000 | 501.76 |
1582502400000 | 491.91 |
1582588800000 | 483.67 |
1582675200000 | 478.39 |
1582761600000 | 468.75 |
1582848000000 | 449.92 |
1583107200000 | 450.63 |
1583193600000 | 455.98 |
1583280000000 | 461.77 |
1583366400000 | 459.3 |
1583452800000 | 445.88 |
1583712000000 | 416.15 |
1583798400000 | 409.16 |
1583884800000 | 404.8 |
1583971200000 | 363.7 |
1584057600000 | 369.47 |
1584316800000 | 346.74 |
1584403200000 | 359.44 |
1584489600000 | 347.92 |
1584576000000 | 351.7 |
1584662400000 | 352.29 |
1584921600000 | 335.8399 |
1585008000000 | 350.15 |
1585094400000 | 362.1 |
1585180800000 | 367.89 |
1585267200000 | 364.6 |
1585526400000 | 374.37 |
1585612800000 | 373.8 |
1585699200000 | 374.3399 |
1585785600000 | 374.5299 |
1585872000000 | 370.91 |
1586131200000 | 379.66 |
1586217600000 | 379.98 |
1586304000000 | 379.06 |
1586390400000 | 385.33 |
1586822400000 | 391.54 |
1586908800000 | 385.9 |
1586995200000 | 385.04 |
1587081600000 | 388.48 |
1587340800000 | 383.73 |
1587427200000 | 375.2 |
1587513600000 | 381.2799 |
1587600000000 | 383.29 |
1587686400000 | 382.41 |
1587945600000 | 387.74 |
1588032000000 | 389.57 |
1588118400000 | 393.79 |
1588204800000 | 394.93 |
1588291200000 | 383.25 |
1588550400000 | 381.18 |
1588636800000 | 388.74 |
1588723200000 | 387.41 |
1588809600000 | 386.95 |
1588896000000 | 390.13 |
1589155200000 | 392.45 |
1589241600000 | 392.1 |
1589328000000 | 391.01 |
1589414400000 | 384.35 |
1589500800000 | 384.07 |
1589760000000 | 387.25 |
1589846400000 | 386.48 |
1589932800000 | 386.8 |
1590019200000 | 385.88 |
1590105600000 | 383.49 |
1590364800000 | 388.6 |
1590451200000 | 394.5899 |
1590537600000 | 397.22 |
1590624000000 | 403.6 |
1590710400000 | 399.27 |
1590969600000 | 403.49 |
1591056000000 | 409.01 |
1591142400000 | 415.81 |
1591228800000 | 414.96 |
1591315200000 | 418.56 |
1591574400000 | 423.16 |
1591660800000 | 421.99 |
1591747200000 | 420.43 |
1591833600000 | 404.21 |
1591920000000 | 403.83 |
1592179200000 | 400.05 |
1592265600000 | 412.97 |
1592352000000 | 416.0299 |
1592438400000 | 415.21 |
1592524800000 | 416.12 |
1592784000000 | 409.55 |
1592870400000 | 409.75 |
1592956800000 | 405.23 |
1593043200000 | 403.47 |
1593129600000 | 403.19 |
1593388800000 | 398.89 |
1593475200000 | 401.05 |
1593561600000 | 400.48 |
1593648000000 | 405.61 |
1593734400000 | 403.63 |
1593993600000 | 405.49 |
1594080000000 | 401.5899 |
1594166400000 | 399.94 |
1594252800000 | 394.68 |
1594339200000 | 393.7799 |
1594598400000 | 396.14 |
1594684800000 | 396.32 |
1594771200000 | 398.2 |
1594857600000 | 398.43 |
1594944000000 | 398.5299 |
1595203200000 | 399.8399 |
1595289600000 | 398.7799 |
1595376000000 | 394.94 |
1595462400000 | 396.07 |
1595548800000 | 395.72 |
1595808000000 | 392.11 |
1595894400000 | 395.01 |
1595980800000 | 392.65 |
1596067200000 | 386.48 |
1596153600000 | 382.52 |
1596412800000 | 386.19 |
1596499200000 | 389.5 |
1596585600000 | 386.22 |
1596672000000 | 386.68 |
1596758400000 | 387.57 |
1597017600000 | 388.98 |
1597104000000 | 392.52 |
1597190400000 | 397.95 |
1597276800000 | 395.25 |
1597363200000 | 394.62 |
1597622400000 | 394.2 |
1597708800000 | 392.3399 |
1597795200000 | 394.14 |
1597881600000 | 392.68 |
1597968000000 | 394.31 |
1598227200000 | 396.79 |
1598313600000 | 397.17 |
1598400000000 | 398.12 |
1598486400000 | 396.43 |
1598572800000 | 396.01 |
1598832000000 | 393.8 |
1598918400000 | 391.98 |
1599004800000 | 399.36 |
1599091200000 | 399.0299 |
1599177600000 | 394.58 |
1599436800000 | 397.29 |
1599523200000 | 395.58 |
1599609600000 | 397.88 |
1599696000000 | 396.73 |
1599782400000 | 397.86 |
1600041600000 | 398.47 |
1600128000000 | 399 |
1600214400000 | 399.7 |
1600300800000 | 397.7799 |
1600387200000 | 396.58 |
1600646400000 | 392.67 |
1600732800000 | 393.42 |
1600819200000 | 393.98 |
1600905600000 | 392.22 |
1600992000000 | 393.91 |
1601251200000 | 397.46 |
1601337600000 | 394.4 |
1601424000000 | 392.81 |
1601510400000 | 393.94 |
1601596800000 | 395.5899 |
1601856000000 | 396.69 |
1601942400000 | 394.45 |
1602028800000 | 394.14 |
1602115200000 | 395.58 |
1602201600000 | 395 |
1602460800000 | 398.6 |
1602547200000 | 400.44 |
1602633600000 | 400.22 |
1602720000000 | 397.02 |
1602806400000 | 396.77 |
1603065600000 | 395.17 |
1603152000000 | 392.49 |
1603238400000 | 390.54 |
1603324800000 | 389.82 |
1603411200000 | 391.76 |
1603670400000 | 389.99 |
1603756800000 | 388.2799 |
1603843200000 | 382.52 |
1603929600000 | 382.14 |
1604016000000 | 382.19 |
1604275200000 | 387.77 |
1604361600000 | 390.65 |
1604448000000 | 393.94 |
1604534400000 | 392.7799 |
1604620800000 | 391.97 |
1604880000000 | 393.56 |
1604966400000 | 399.75 |
1605052800000 | 407.97 |
1605139200000 | 406.72 |
1605225600000 | 404.7799 |
1605484800000 | 406.57 |
1605571200000 | 405.94 |
1605657600000 | 405.33 |
1605744000000 | 403.94 |
1605830400000 | 404.19 |
1606089600000 | 400.81 |
1606176000000 | 400.87 |
1606262400000 | 404.11 |
1606348800000 | 403.77 |
1606435200000 | 403.44 |
1606694400000 | 399.15 |
1606780800000 | 396.35 |
1606867200000 | 395.9 |
1606953600000 | 393.87 |
1607040000000 | 392.2799 |
1607299200000 | 391.72 |
1607385600000 | 393.2 |
1607472000000 | 394.69 |
1607558400000 | 391.55 |
1607644800000 | 389.39 |
1607904000000 | 390.6 |
1607990400000 | 387.91 |
1608076800000 | 391.05 |
1608163200000 | 390.43 |
1608249600000 | 391.26 |
1608508800000 | 385.82 |
1608595200000 | 386.92 |
1608681600000 | 388.3399 |
1608768000000 | 389.13 |
1609113600000 | 390.55 |
1609200000000 | 393.51 |
1609286400000 | 390.42 |
1609372800000 | 390.57 |
1609718400000 | 393.56 |
1609804800000 | 392.48 |
1609891200000 | 394.32 |
1609977600000 | 394.14 |
1610064000000 | 394.9 |
1610323200000 | 395.49 |
1610409600000 | 393.22 |
1610496000000 | 398.15 |
1610582400000 | 398.5 |
1610668800000 | 398.97 |
1610928000000 | 397.82 |
1611014400000 | 397.05 |
1611100800000 | 396.54 |
1611187200000 | 395.18 |
1611273600000 | 394.8 |
1611532800000 | 398.8399 |
1611619200000 | 397.7 |
1611705600000 | 399.44 |
1611792000000 | 396.16 |
1611878400000 | 389.88 |
1612137600000 | 393.9 |
1612224000000 | 394.14 |
1612310400000 | 396.48 |
1612396800000 | 394.73 |
1612483200000 | 393.7 |
1612742400000 | 394.3 |
1612828800000 | 392.72 |
1612915200000 | 392.8 |
1613001600000 | 392.6 |
1613088000000 | 395.45 |
1613347200000 | 398.05 |
1613433600000 | 397.19 |
1613520000000 | 399.6 |
1613606400000 | 396.15 |
1613692800000 | 394.39 |
1613952000000 | 395.25 |
1614038400000 | 395.49 |
1614124800000 | 393.8399 |
1614211200000 | 392.62 |
1614297600000 | 387.08 |
1614556800000 | 392.18 |
1614643200000 | 391.43 |
1614729600000 | 390.36 |
1614816000000 | 393.33 |
1614902400000 | 397.82 |
1615161600000 | 401.19 |
1615248000000 | 404.14 |
1615334400000 | 406.93 |
1615420800000 | 405.27 |
1615507200000 | 406.44 |
1615766400000 | 409.26 |
1615852800000 | 411.88 |
1615939200000 | 410.3 |
1616025600000 | 410.91 |
1616112000000 | 412.88 |
1616371200000 | 413.73 |
1616457600000 | 417.3399 |
1616544000000 | 413.86 |
1616630400000 | 417.67 |
1616716800000 | 420.27 |
1616976000000 | 424.75 |
1617062400000 | 423.6 |
1617148800000 | 421.8 |
1617235200000 | 420.49 |
1617667200000 | 421.32 |
1617753600000 | 420.62 |
1617840000000 | 421.67 |
1617926400000 | 420.39 |
1618185600000 | 420.5 |
1618272000000 | 418.35 |
1618358400000 | 416.89 |
1618444800000 | 418.61 |
1618531200000 | 420.05 |
1618790400000 | 421.99 |
1618876800000 | 420.75 |
1618963200000 | 420.73 |
1619049600000 | 421.25 |
1619136000000 | 418.08 |
1619395200000 | 415.74 |
1619481600000 | 414.85 |
1619568000000 | 415.14 |
1619654400000 | 415.68 |
1619740800000 | 417.08 |
1620000000000 | 418.66 |
1620086400000 | 418.2799 |
1620172800000 | 421.17 |
1620259200000 | 424.26 |
1620345600000 | 424.57 |
1620604800000 | 427.62 |
1620691200000 | 421.32 |
1620777600000 | 423.72 |
1620864000000 | 424.46 |
1620950400000 | 426.07 |
1621209600000 | 427.25 |
1621296000000 | 427.4 |
1621382400000 | 425.79 |
1621468800000 | 428.08 |
1621555200000 | 429.12 |
1621814400000 | 428.67 |
1621900800000 | 427.95 |
1621987200000 | 428.6 |
1622073600000 | 427.3 |
1622160000000 | 429.24 |
1622419200000 | 426.23 |
1622505600000 | 426.25 |
1622592000000 | 428.54 |
1622678400000 | 430.54 |
1622764800000 | 431.56 |
1623024000000 | 431.89 |
1623110400000 | 431.65 |
1623196800000 | 432.52 |
1623283200000 | 434.48 |
1623369600000 | 435.47 |
1623628800000 | 436.48 |
1623715200000 | 436.89 |
1623801600000 | 438.06 |
1623888000000 | 439.92 |
1623974400000 | 437.05 |
1624233600000 | 437.45 |
1624320000000 | 438.18 |
1624406400000 | 433.81 |
1624492800000 | 435.59 |
1624579200000 | 436.91 |
1624838400000 | 437.26 |
1624924800000 | 435.44 |
1625011200000 | 436.37 |
1625097600000 | 437.19 |
1625184000000 | 439.1 |
1625443200000 | 439.87 |
1625529600000 | 441 |
1625616000000 | 444.28 |
1625702400000 | 440.51 |
1625788800000 | 441.84 |
1626048000000 | 444.47 |
1626134400000 | 445.39 |
1626220800000 | 444.72 |
1626307200000 | 444.66 |
1626393600000 | 447.98 |
1626652800000 | 443.62 |
1626739200000 | 443.8 |
1626825600000 | 443.64 |
1626912000000 | 444.48 |
1626998400000 | 447.37 |
1627257600000 | 444.93 |
1627344000000 | 447.03 |
1627430400000 | 446.34 |
1627516800000 | 444.85 |
1627603200000 | 445.73 |
1627862400000 | 447.25 |
1627948800000 | 448.96 |
1628035200000 | 446.8 |
1628121600000 | 447.29 |
1628208000000 | 448.47 |
1628467200000 | 450.9 |
1628553600000 | 450.6 |
1628640000000 | 453.88 |
1628726400000 | 454.72 |
1628812800000 | 456.16 |
1629072000000 | 457.2 |
1629158400000 | 460.11 |
1629244800000 | 458.92 |
1629331200000 | 459.55 |
1629417600000 | 460.83 |
1629676800000 | 458.18 |
1629763200000 | 454.2 |
1629849600000 | 451.55 |
1629936000000 | 449.8 |
1630022400000 | 450.01 |
1630281600000 | 450.15 |
1630368000000 | 449.84 |
1630454400000 | 450.95 |
1630540800000 | 450.64 |
1630627200000 | 449.4 |
1630886400000 | 449.23 |
1630972800000 | 446.36 |
1631059200000 | 448.77 |
1631145600000 | 445.4 |
1631232000000 | 442.79 |
1631491200000 | 444.49 |
1631577600000 | 444.43 |
1631664000000 | 442.85 |
1631750400000 | 443.28 |
1631836800000 | 440.66 |
1632096000000 | 438.64 |
1632182400000 | 440.45 |
1632268800000 | 440.01 |
1632355200000 | 441.9 |
1632441600000 | 439.45 |
1632700800000 | 440.57 |
1632787200000 | 437.17 |
1632873600000 | 439.49 |
1632960000000 | 437.31 |
1633046400000 | 437.33 |
1633305600000 | 438.91 |
1633392000000 | 439.7 |
1633478400000 | 440.27 |
1633564800000 | 442.86 |
1633651200000 | 441.94 |
1633910400000 | 440.72 |
1633996800000 | 441.64 |
1634083200000 | 442.99 |
1634169600000 | 445.44 |
1634256000000 | 445.36 |
1634515200000 | 443.92 |
1634601600000 | 444.55 |
1634688000000 | 448.21 |
1634774400000 | 448.01 |
1634860800000 | 449.33 |
1635120000000 | 449.26 |
1635206400000 | 452.09 |
1635292800000 | 452.17 |
1635379200000 | 452.25 |
1635465600000 | 451.79 |
1635724800000 | 454.34 |
1635811200000 | 455.11 |
1635897600000 | 455.96 |
1635984000000 | 458.18 |
1636070400000 | 455.62 |
1636329600000 | 454.18 |
1636416000000 | 454.15 |
1636502400000 | 457.52 |
1636588800000 | 457.58 |
1636675200000 | 458.49 |
1636934400000 | 460.55 |
1637020800000 | 459.61 |
1637107200000 | 460.23 |
1637193600000 | 458.45 |
1637280000000 | 458.16 |
1637539200000 | 460.77 |
1637625600000 | 460.67 |
1637712000000 | 463.58 |
1637798400000 | 464.61 |
1637884800000 | 456.73 |
1638144000000 | 455.43 |
1638230400000 | 451.01 |
1638316800000 | 450.7 |
1638403200000 | 449.23 |
1638489600000 | 450.99 |
1638748800000 | 455.2 |
1638835200000 | 457.63 |
1638921600000 | 454.62 |
1639008000000 | 454.93 |
1639094400000 | 455.45 |
1639353600000 | 457.54 |
1639440000000 | 457.05 |
1639526400000 | 459.39 |
1639612800000 | 462.5 |
1639699200000 | 461.66 |
1639958400000 | 458.73 |
1640044800000 | 460.86 |
1640131200000 | 459.85 |
1640217600000 | 463.3 |
1640304000000 | 463.27 |
1640563200000 | 463.78 |
1640649600000 | 466.98 |
1640736000000 | 467.56 |
1640822400000 | 468.03 |
1640908800000 | 466.38 |
1641168000000 | 468.81 |
1641254400000 | 471.76 |
1641340800000 | 469.47 |
1641427200000 | 465.78 |
1641513600000 | 466.17 |
1641772800000 | 468.37 |
1641859200000 | 469.16 |
1641945600000 | 467.53 |
1642032000000 | 469.09 |
1642118400000 | 471.13 |
1642377600000 | 470.68 |
1642464000000 | 471.18 |
1642550400000 | 470.98 |
1642636800000 | 471.63 |
1642723200000 | 467.85 |
1642982400000 | 465.49 |
1643068800000 | 465.02 |
1643155200000 | 464.17 |
1643241600000 | 468.6 |
1643328000000 | 468.48 |
1643587200000 | 466.89 |
1643673600000 | 467.29 |
1643760000000 | 469.44 |
1643846400000 | 464.86 |
1643932800000 | 460.01 |
1644192000000 | 462.39 |
1644278400000 | 465.2 |
1644364800000 | 467.76 |
1644451200000 | 465.5 |
1644537600000 | 466.19 |
1644796800000 | 463.9 |
1644883200000 | 463.04 |
1644969600000 | 465.61 |
1645056000000 | 465.95 |
1645142400000 | 465.92 |
1645401600000 | 464.84 |
1645488000000 | 461.29 |
1645574400000 | 463 |
1645660800000 | 456.95 |
1645747200000 | 465.18 |
1646006400000 | 467.16 |
1646092800000 | 467.66 |
1646179200000 | 464.76 |
1646265600000 | 463.74 |
1646352000000 | 463.89 |
1646611200000 | 462.08 |
1646697600000 | 459.67 |
1646784000000 | 464.25 |
1646870400000 | 466.23 |
1646956800000 | 464.53 |
1647216000000 | 464.46 |
1647302400000 | 467.42 |
1647388800000 | 466.79 |
1647475200000 | 469.07 |
1647561600000 | 470.18 |
1647820800000 | 472 |
1647907200000 | 473.8 |
1647993600000 | 470.75 |
1648080000000 | 473.27 |
1648166400000 | 477.22 |
1648425600000 | 480.21 |
1648512000000 | 477.55 |
1648598400000 | 479.8 |
1648684800000 | 480.08 |
1648771200000 | 484.11 |
1649030400000 | 484.57 |
1649116800000 | 489.63 |
1649203200000 | 491.76 |
1649289600000 | 491.91 |
1649376000000 | 497.6 |
1649635200000 | 495.41 |
1649721600000 | 494.94 |
1649808000000 | 495.25 |
1649894400000 | 499.62 |
1650326400000 | 496.33 |
1650412800000 | 497.5 |
1650499200000 | 496 |
1650585600000 | 494.81 |
1650844800000 | 495.42 |
1650931200000 | 495.45 |
1651017600000 | 499.13 |
1651104000000 | 502.81 |
1651190400000 | 500.03 |
1651449600000 | 495.92 |
1651536000000 | 498.27 |
1651622400000 | 499.43 |
1651708800000 | 498.5 |
1651795200000 | 495.68 |
1652054400000 | 491.15 |
1652140800000 | 491.89 |
1652227200000 | 494.88 |
1652313600000 | 494.38 |
1652400000000 | 499.54 |
1652659200000 | 503.01 |
1652745600000 | 501.28 |
1652832000000 | 503.44 |
1652918400000 | 499.47 |
1653004800000 | 503.04 |
1653264000000 | 504.33 |
1653350400000 | 504.96 |
1653436800000 | 508.04 |
1653523200000 | 505.29 |
1653609600000 | 505.65 |
1653868800000 | 503.15 |
1653955200000 | 501.07 |
1654041600000 | 500.2 |
1654128000000 | 497.97 |
1654214400000 | 497.91 |
1654473600000 | 498.47 |
1654560000000 | 498.7 |
1654646400000 | 493.8 |
1654732800000 | 491.21 |
1654819200000 | 486.77 |
1655078400000 | 484.42 |
1655164800000 | 475.09 |
1655251200000 | 476.81 |
1655337600000 | 473.13 |
1655424000000 | 470.19 |
1655683200000 | 475.55 |
1655769600000 | 472.21 |
1655856000000 | 467.49 |
1655942400000 | 472.66 |
1656028800000 | 477.82 |
1656288000000 | 478.73 |
1656374400000 | 486.3 |
1656460800000 | 484.11 |
1656547200000 | 479.44 |
1656633600000 | 483.74 |
1656892800000 | 487.44 |
1656979200000 | 486.56 |
1657065600000 | 488.29 |
1657152000000 | 491.47 |
1657238400000 | 492.81 |
1657497600000 | 494.47 |
1657584000000 | 495.86 |
1657670400000 | 493.77 |
1657756800000 | 488.16 |
1657843200000 | 487.94 |
1658102400000 | 489.65 |
1658188800000 | 490.56 |
1658275200000 | 491.09 |
1658361600000 | 486.93 |
1658448000000 | 489.69 |
1658707200000 | 493.15 |
1658793600000 | 497.78 |
1658880000000 | 497.95 |
1658966400000 | 498.36 |
1659052800000 | 502.53 |
1659312000000 | 501.64 |
1659398400000 | 499.63 |
1659484800000 | 497.66 |
1659571200000 | 496.77 |
1659657600000 | 497.53 |
1659916800000 | 497.82 |
1660003200000 | 500.59 |
1660089600000 | 499.01 |
1660176000000 | 502.31 |
1660262400000 | 503.5 |
1660521600000 | 506.86 |
1660608000000 | 507.58 |
1660694400000 | 506.93 |
1660780800000 | 507.96 |
1660867200000 | 506.64 |
1661126400000 | 509.4 |
1661212800000 | 505.74 |
1661299200000 | 503.71 |
1661385600000 | 507.38 |
1661472000000 | 502.92 |
1661731200000 | 499.3 |
1661817600000 | 495.08 |
1661904000000 | 488.73 |
1661990400000 | 487.31 |
1662076800000 | 488.69 |
1662336000000 | 488.69 |
1662422400000 | 485.92 |
1662508800000 | 484.09 |
1662595200000 | 486.26 |
1662681600000 | 487.86 |
1662940800000 | 491.04 |
1663027200000 | 490.3 |
1663113600000 | 484.08 |
1663200000000 | 481.56 |
1663286400000 | 477.81 |
1663545600000 | 478.65 |
1663632000000 | 474.21 |
1663718400000 | 474.66 |
1663804800000 | 473.12 |
1663891200000 | 464.27 |
1664150400000 | 456.35 |
1664236800000 | 450.4 |
1664323200000 | 448.49 |
1664409600000 | 441.43 |
1664496000000 | 438.3 |
1664755200000 | 445.04 |
1664841600000 | 449.35 |
1664928000000 | 446.33 |
1665014400000 | 440.75 |
1665100800000 | 439.23 |
1665360000000 | 436.6 |
1665446400000 | 434.03 |
1665532800000 | 429.09 |
1665619200000 | 428.25 |
1665705600000 | 432.2 |
1665964800000 | 435.29 |
1666051200000 | 436.53 |
1666137600000 | 436.55 |
1666224000000 | 434.63 |
1666310400000 | 431.36 |
1666569600000 | 433.54 |
1666656000000 | 438.04 |
1666742400000 | 441.21 |
1666828800000 | 446 |
1666915200000 | 448.9 |
1667174400000 | 453.05 |
1667260800000 | 455.04 |
1667347200000 | 456.36 |
1667433600000 | 451.84 |
1667520000000 | 455.7 |
1667779200000 | 453.01 |
1667865600000 | 457.23 |
1667952000000 | 458.01 |
1668038400000 | 464.94 |
1668124800000 | 463.07 |
1668384000000 | 463.9 |
1668470400000 | 464.36 |
1668556800000 | 463.39 |
1668643200000 | 462 |
1668729600000 | 465.95 |
1668988800000 | 469.46 |
1669075200000 | 471.97 |
1669161600000 | 471.79 |
1669248000000 | 477.01 |
1669334400000 | 476.75 |
1669593600000 | 473.05 |
1669680000000 | 472.07 |
1669766400000 | 474.89 |
1669852800000 | 477.1 |
1669939200000 | 471.18 |
1670198400000 | 469.54 |
1670284800000 | 468.88 |
1670371200000 | 467.39 |
1670457600000 | 464.98 |
1670544000000 | 468.01 |
1670803200000 | 467 |
1670889600000 | 469.28 |
1670976000000 | 471.18 |
1671062400000 | 462.37 |
1671148800000 | 457.38 |
1671408000000 | 458.9 |
1671494400000 | 456.42 |
1671580800000 | 465.46 |
1671667200000 | 465.03 |
1671753600000 | 466.11 |
1672099200000 | 466.06 |
1672185600000 | 465.58 |
1672272000000 | 467.2 |
1672358400000 | 463.61 |
1672617600000 | 467.01 |
1672704000000 | 470.16 |
1672790400000 | 478.43 |
1672876800000 | 475.54 |
1672963200000 | 478.42 |
1673222400000 | 478.57 |
1673308800000 | 477.43 |
1673395200000 | 479.95 |
1673481600000 | 486.72 |
1673568000000 | 488.98 |
1673827200000 | 488.13 |
1673913600000 | 490.3 |
1674000000000 | 487.24 |
1674086400000 | 484.81 |
1674172800000 | 486.24 |
1674432000000 | 487.82 |
1674518400000 | 488.83 |
1674604800000 | 487.91 |
1674691200000 | 488.46 |
1674777600000 | 491.74 |
1675036800000 | 490.89 |
1675123200000 | 487.75 |
1675209600000 | 488.23 |
1675296000000 | 489.67 |
1675382400000 | 487.89 |
1675641600000 | 485.64 |
1675728000000 | 489.68 |
1675814400000 | 489.61 |
1675900800000 | 488.24 |
1675987200000 | 491.45 |
1676246400000 | 491.86 |
1676332800000 | 495.74 |
1676419200000 | 494.95 |
1676505600000 | 501.66 |
1676592000000 | 501.6 |
1676851200000 | 503.51 |
1676937600000 | 501.24 |
1677024000000 | 500.54 |
1677110400000 | 499.52 |
1677196800000 | 500.49 |
1677456000000 | 500.61 |
1677542400000 | 498.79 |
1677628800000 | 494.31 |
1677715200000 | 496.43 |
1677801600000 | 499.24 |
1678060800000 | 500.82 |
1678147200000 | 500.02 |
1678233600000 | 501.8 |
1678320000000 | 502.26 |
1678406400000 | 495.07 |
1678665600000 | 489.43 |
1678752000000 | 486.93 |
1678838400000 | 488.91 |
1678924800000 | 486.25 |
1679011200000 | 482.04 |
1679270400000 | 483.92 |
1679356800000 | 482.15 |
1679443200000 | 481.6 |
1679529600000 | 480.15 |
1679616000000 | 478.42 |
1679875200000 | 481.81 |
1679961600000 | 481.98 |
1680048000000 | 484.77 |
1680134400000 | 486.09 |
1680220800000 | 489.63 |
1680480000000 | 493.04 |
1680566400000 | 492.59 |
1680652800000 | 498.21 |
1680739200000 | 499.43 |
1681171200000 | 499.56 |
1681257600000 | 500.16 |
1681344000000 | 498.77 |
1681430400000 | 495.84 |
1681689600000 | 499.89 |
1681776000000 | 498.61 |
1681862400000 | 500.01 |
1681948800000 | 500.63 |
1682035200000 | 499.48 |
1682294400000 | 498.74 |
1682380800000 | 498.28 |
1682467200000 | 498.17 |
1682553600000 | 501.23 |
1682640000000 | 503.28 |
1682899200000 | 505.49 |
1682985600000 | 498.75 |
1683072000000 | 498.58 |
1683158400000 | 503.09 |
1683244800000 | 507.54 |
1683504000000 | 508.38 |
1683590400000 | 508.18 |
1683676800000 | 506.02 |
1683763200000 | 504.6 |
1683849600000 | 506.06 |
1684108800000 | 507.58 |
1684195200000 | 502.91 |
1684281600000 | 499.18 |
1684368000000 | 495.97 |
1684454400000 | 497.52 |
1684713600000 | 496.8 |
1684800000000 | 497.49 |
1684886400000 | 492.9 |
1684972800000 | 487.1 |
1685059200000 | 487.83 |
1685318400000 | 490.12 |
1685404800000 | 489.2 |
1685491200000 | 488.3 |
1685577600000 | 489.4 |
1685664000000 | 493.13 |
1685923200000 | 495.67 |
1686009600000 | 497.3 |
1686096000000 | 496.25 |
1686182400000 | 492.88 |
1686268800000 | 493.62 |
1686528000000 | 491.28 |
1686614400000 | 489.8 |
1686700800000 | 489.19 |
1686787200000 | 489.95 |
1686873600000 | 492.8 |
1687132800000 | 491.33 |
1687219200000 | 492.06 |
1687305600000 | 488.5 |
1687392000000 | 483.91 |
1687478400000 | 483.87 |
1687737600000 | 483.12 |
1687824000000 | 486.44 |
1687910400000 | 487.56 |
1687996800000 | 487 |
1688083200000 | 488.24 |
1688342400000 | 490.24 |
1688428800000 | 490.4 |
1688515200000 | 486.43 |
1688601600000 | 480.8 |
1688688000000 | 475.84 |
1688947200000 | 473.55 |
1689033600000 | 476.4 |
1689120000000 | 480.48 |
1689206400000 | 483.74 |
1689292800000 | 482.71 |
1689552000000 | 481.4 |
1689638400000 | 480.44 |
1689724800000 | 484.19 |
1689811200000 | 489.98 |
1689897600000 | 491.65 |
1690156800000 | 494.76 |
1690243200000 | 495.45 |
1690329600000 | 496.2 |
1690416000000 | 499.57 |
1690502400000 | 495.39 |
1690761600000 | 494.99 |
1690848000000 | 491.15 |
1690934400000 | 481.02 |
1691020800000 | 474.49 |
1691107200000 | 474.08 |
1691366400000 | 474.72 |
1691452800000 | 474.21 |
1691539200000 | 474.38 |
1691625600000 | 477.4 |
1691712000000 | 475.48 |
1691971200000 | 474.38 |
1692057600000 | 469.23 |
1692144000000 | 468.18 |
1692230400000 | 465.99 |
1692316800000 | 465.24 |
1692576000000 | 462.86 |
1692662400000 | 465.31 |
1692748800000 | 468.97 |
1692835200000 | 469.87 |
1692921600000 | 470.59 |
1693180800000 | 472.23 |
1693267200000 | 476.93 |
1693353600000 | 476.57 |
1693440000000 | 478.09 |
1693526400000 | 478.41 |
1693785600000 | 476.95 |
1693872000000 | 475.92 |
1693958400000 | 474.53 |
1694044800000 | 478.36 |
1694131200000 | 479.8 |
1694390400000 | 481.35 |
1694476800000 | 482.6 |
1694563200000 | 480.78 |
1694649600000 | 489.35 |
1694736000000 | 489.82 |
1694995200000 | 487.86 |
1695081600000 | 488.28 |
1695168000000 | 490.2 |
1695254400000 | 485.6 |
1695340800000 | 484.02 |
1695600000000 | 482.08 |
1695686400000 | 480.35 |
1695772800000 | 476.19 |
1695859200000 | 474.54 |
1695945600000 | 476.04 |
1696204800000 | 470.42 |
1696291200000 | 464 |
1696377600000 | 461.3 |
1696464000000 | 466.17 |
1696550400000 | 467.99 |
1696809600000 | 470.49 |
1696896000000 | 475.36 |
1696982400000 | 477.58 |
1697068800000 | 476 |
1697155200000 | 474.46 |
1697414400000 | 474.34 |
1697500800000 | 474.9 |
1697587200000 | 473.59 |
1697673600000 | 469.79 |
1697760000000 | 465.06 |
1698019200000 | 461.04 |
1698105600000 | 464.02 |
1698192000000 | 464.13 |
1698278400000 | 462.16 |
1698364800000 | 460.51 |
1698624000000 | 460.11 |
1698710400000 | 462.62 |
1698796800000 | 467.25 |
1698883200000 | 470.76 |
1698969600000 | 473.85 |
1699228800000 | 473.99 |
1699315200000 | 471.29 |
1699401600000 | 470.55 |
1699488000000 | 472.11 |
1699574400000 | 469.06 |
1699833600000 | 469.36 |
1699920000000 | 472.77 |
1700006400000 | 476.97 |
1700092800000 | 474 |
1700179200000 | 478.29 |
1700438400000 | 478.53 |
1700524800000 | 479.28 |
1700611200000 | 479.38 |
1700697600000 | 481.29 |
1700784000000 | 483.28 |
1701043200000 | 481.91 |
1701129600000 | 483.63 |
1701216000000 | 484.02 |
1701302400000 | 492.22 |
1701388800000 | 495.96 |
1701648000000 | 498.11 |
1701734400000 | 496.86 |
1701820800000 | 501.55 |
1701907200000 | 503.34 |
1701993600000 | 504.25 |
1702252800000 | 504.23 |
1702339200000 | 502.65 |
1702425600000 | 504.01 |
1702512000000 | 506.83 |
1702598400000 | 507.2 |
1702857600000 | 505.21 |
1702944000000 | 505.63 |
1703030400000 | 506.2 |
1703116800000 | 505.16 |
1703203200000 | 506.56 |
1703635200000 | 507.14 |
1703721600000 | 507.77 |
1703808000000 | 509.08 |
1704153600000 | 511.93 |
1704240000000 | 512.77 |
1704326400000 | 514.55 |
1704412800000 | 515.74 |
1704672000000 | 515.34 |
1704758400000 | 516.63 |
1704844800000 | 514.17 |
1704931200000 | 511.57 |
1705017600000 | 515.97 |
1705276800000 | 516.25 |
1705363200000 | 514.15 |
1705449600000 | 507.98 |
1705536000000 | 506.39 |
1705622400000 | 505.96 |
1705881600000 | 509.43 |
1705968000000 | 509.21 |
1706054400000 | 508.13 |
1706140800000 | 509.33 |
1706227200000 | 511.53 |
1706486400000 | 512.79 |
1706572800000 | 512.44 |
1706659200000 | 514.1 |
1706745600000 | 511.4 |
1706832000000 | 511 |
1707091200000 | 508.87 |
1707177600000 | 508.23 |
1707264000000 | 507.15 |
1707350400000 | 503.43 |
1707436800000 | 502.14 |
1707696000000 | 504.4 |
1707782400000 | 502.93 |
1707868800000 | 502.14 |
1707955200000 | 506.64 |
1708041600000 | 508.4 |
1708300800000 | 509.67 |
1708387200000 | 511.92 |
1708473600000 | 511.87 |
1708560000000 | 511.12 |
1708646400000 | 511.99 |
1708905600000 | 508.79 |
1708992000000 | 509.92 |
1709078400000 | 505.39 |
1709164800000 | 507.99 |
1709251200000 | 509.01 |
1709510400000 | 508.13 |
1709596800000 | 509.63 |
1709683200000 | 509.94 |
1709769600000 | 512.87 |
1709856000000 | 515.21 |
1710115200000 | 513.74 |
1710201600000 | 512.51 |
1710288000000 | 514.16 |
1710374400000 | 514.78 |
1710460800000 | 511.77 |
1710720000000 | 511.08 |
1710806400000 | 512.7 |
1710892800000 | 514.2 |
1710979200000 | 515.34 |
1711065600000 | 517.23 |
1711324800000 | 517.23 |
1711411200000 | 517.15 |
1711497600000 | 522.1 |
1711584000000 | 522 |
1712016000000 | 520.07 |
1712102400000 | 518.14 |
1712188800000 | 518.82 |
1712275200000 | 516.51 |
1712534400000 | 516.52 |
1712620800000 | 517.6 |
1712707200000 | 516.29 |
1712793600000 | 515.75 |
1712880000000 | 519.28 |
1713139200000 | 515.57 |
1713225600000 | 509.18 |
1713312000000 | 511.78 |
1713398400000 | 514.13 |
1713484800000 | 516.96 |
1713744000000 | 523.5 |
1713830400000 | 524.8 |
1713916800000 | 524.65 |
1714003200000 | 522.91 |
1714089600000 | 522.72 |
1714348800000 | 525.61 |
1714435200000 | 522.6799 |
1714521600000 | 522.03 |
1714608000000 | 524.86 |
1714694400000 | 527.84 |
1714953600000 | 529.36 |
1715040000000 | 532.53 |
1715126400000 | 533.72 |
1715212800000 | 536.62 |
1715299200000 | 538.99 |
1715558400000 | 537.98 |
1715644800000 | 537.2 |
1715731200000 | 539.36 |
1715817600000 | 541.39 |
1715904000000 | 541.86 |
1716163200000 | 540.8099 |
1716249600000 | 540.66 |
1716336000000 | 539.54 |
1716422400000 | 532.71 |
1716508800000 | 531.72 |
1716768000000 | 533.17 |
1716854400000 | 529.95 |
1716940800000 | 525.6 |
1717027200000 | 527.66 |
1717113600000 | 535.08 |
1717372800000 | 536 |
1717459200000 | 537.3 |
1717545600000 | 537.22 |
1717632000000 | 539.1799 |
1717718400000 | 538.23 |
1717977600000 | 540.73 |
1718064000000 | 536.12 |
1718150400000 | 536.59 |
1718236800000 | 537.9299 |
1718323200000 | 538.5 |
1718582400000 | 534.16 |
1718668800000 | 538.09 |
1718755200000 | 539.32 |
1718841600000 | 542.84 |
1718928000000 | 541.8 |
1719187200000 | 544.76 |
1719273600000 | 545.32 |
1719360000000 | 541.75 |
1719446400000 | 539.51 |
1719532800000 | 541.16 |
1719792000000 | 543.25 |
1719878400000 | 540.91 |
1719964800000 | 543.08 |
1720051200000 | 546.9299 |
1720137600000 | 546.34 |
1720396800000 | 544.55 |
1720483200000 | 543.4299 |
1720569600000 | 547.92 |
1720656000000 | 552.16 |
1720742400000 | 553.34 |
1721001600000 | 549.51 |
1721088000000 | 549.07 |
1721174400000 | 552.01 |
1721260800000 | 556.79 |
1721347200000 | 553.64 |
1721606400000 | 555.69 |
1721692800000 | 556.34 |
1721779200000 | 557.49 |
1721865600000 | 556.11 |
1721952000000 | 558.99 |
1722211200000 | 561.83 |
1722297600000 | 564.22 |
1722384000000 | 565.4 |
1722470400000 | 559.8099 |
1722556800000 | 548.36 |
1722816000000 | 529.01 |
1722902400000 | 532.32 |
1722988800000 | 540.72 |
1723075200000 | 541.15 |
1723161600000 | 542.45 |
1723420800000 | 543.27 |
1723507200000 | 546.25 |
1723593600000 | 548.88 |
1723680000000 | 552.46 |
1723766400000 | 555.98 |
1724025600000 | 558.83 |
1724112000000 | 557.26 |
1724198400000 | 555.76 |
1724284800000 | 557.07 |
1724371200000 | 561.33 |
1724630400000 | 562.89 |
1724716800000 | 564.76 |
1724803200000 | 567.12 |
1724889600000 | 569.51 |
1724976000000 | 571.82 |
1725235200000 | 573.54 |
1725321600000 | 572.99 |
1725408000000 | 571.38 |
1725494400000 | 574.75 |
1725580800000 | 572.11 |
1725840000000 | 576.17 |
1725926400000 | 574.44 |
1726012800000 | 573.84 |
1726099200000 | 577.26 |
1726185600000 | 579.21 |
1726444800000 | 582.87 |
1726531200000 | 585.47 |
1726617600000 | 584.5 |
1726704000000 | 586.03 |
1726790400000 | 583.69 |
1727049600000 | 587.76 |
1727136000000 | 587.82 |
1727222400000 | 585.51 |
1727308800000 | 585.07 |
1727395200000 | 586.95 |
1727654400000 | 583.85 |
1727740800000 | 583.57 |
1727827200000 | 579.9299 |
1727913600000 | 576.71 |
1728000000000 | 580.73 |
1728259200000 | 579.33 |
1728345600000 | 577.86 |
1728432000000 | 579.37 |
1728518400000 | 580.94 |
1728604800000 | 581.4299 |
1728864000000 | 585.25 |
1728950400000 | 586.38 |
1729036800000 | 588 |
1729123200000 | 589.88 |
1729209600000 | 590.13 |
1729468800000 | 587.22 |
1729555200000 | 583.53 |
1729641600000 | 582.3 |
1729728000000 | 582.48 |
1729814400000 | 581.13 |
1730073600000 | 582.77 |
1730160000000 | 581.41 |
1730246400000 | 576.66 |
1730332800000 | 575.67 |
STOXX Global ESG Governance Leaders Diversification Select 30 EUR | STOXX Global 1800 | |
---|---|---|
2017 | 4.9261901891847 | 8.5282020166399 |
2018 | -4.1892796395967 | -3.9925543466809 |
2019 | 22.678269051155 | 31.29846908301 |
2020 | -17.967262818409 | 7.3477107436815 |
2021 | 19.574411937588 | 30.584193773413 |
2022 | -0.60084851306992 | -12.618306516756 |
2023 | 9.9684578546518 | 20.01156627578 |
2024 | 15.947878372021 | 23.040917739239 |
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).
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebooks.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0321940774 | SGGOVDSP | SGGOVDSP INDEX | .SGGOVDSP |
Gross Return EUR | CH0321940790 | SGGOVDSG | .SGGOVDSG | |
Net Return EUR | CH0321940782 | SGGOVDSR | .SGGOVDSR |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Fixed |
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/datavendorcodes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Apr. 29, 2016 |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ZURICH INSURANCE GROUP | Insurance | Switzerland | 5.198% |
SAMPO | Insurance | Finland | 4.198% |
TERNA | Utilities | Italy | 4.142% |
TELEFONICA | Telecommunications | Spain | 4.111% |
United Overseas Bank Ltd. | Banks | Singapore | 4.055% |
ENI | Energy | Italy | 3.953% |
Redeia Corporacion | Utilities | Spain | 3.853% |
Orix JREIT Inc. | Real Estate | Japan | 3.848% |
Williams Cos. | Energy | USA | 3.820% |
ORANGE | Telecommunications | France | 3.820% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
STRATEGY INDICES
STOXX Global ESG Governance Leaders Diversification Select 30 EUR
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.
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.