Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global 1800 ex Japan Minimum Variance Unconstrained
Index Description
The STOXX Global 1800 ex Japan Minimum Variance Unconstrained index weights the components of the underlying STOXX Global 1800 ex Japan index so that portfolio variance is minimized. STOXX uses Axioma's factor model for the optimization process. The Unconstrained version applies loosely stated constraints to seek an improved risk profile. It targets investors seeking a more optimal portfolio in terms of replicated volatility.
Key facts
- Minimized volatility is suitable for risk-averse investors. At the same time, the return of the index is higher than the benchmark.
- Suitable as a liquid underlying for ETFs and structured products. It is easy to replicate as it has fewer components than the underlying Index. It also has predictable rebalancing dates and is optimized to allow tracking (low turnover, transaction costs analysis, etc.).
- Capping constraints are applied in accordance with the Undertakings for Collective Investment in Transferable Securities (UCITS) directive to ensure that funds can easily track the index.
- Two versions - Constrained and Unconstrained - cater to different investor needs.
- The Unconstrained version offers a first-of-its-kind index for a true minimum variance mandate.
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 1800 ex Japan Minimum Variance Unconstrained | N/A | 101.0 | 0.7 | 0.1 | 8.2 | 0.0 | 8.2 | 0.0 | 59.6 |
STOXX Global 1800 ex Japan | 63,263.5 | 58,347.6 | 42.0 | 14.5 | 2,985.7 | 1.2 | 5.1 | 0.0 | 2.6 |
Supersector weighting (top 10)
Personal Care, Drug and Grocery Stores | 21.8 |
---|---|
Telecommunications | 16.8 |
Banks | 15.3 |
Utilities | 13.5 |
Health Care | 12.8 |
Food, Beverage and Tobacco | 8.6 |
Technology | 2.8 |
Industrial Goods and Services | 2.2 |
Energy | 1.9 |
Real Estate | 1.4 |
Country weighting
USA | 37.3 |
---|---|
Singapore | 25.0 |
Switzerland | 16.5 |
Australia | 3.9 |
Canada | 3.6 |
France | 2.9 |
Hong Kong | 2.6 |
Germany | 2.4 |
UK | 2.2 |
Spain | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex Japan Minimum Variance Unconstrained | 3.2 | 9.8 | 8.6 | 13.6 | 24.7 | N/A | N/A | 8.7 | 4.4 | 4.6 |
STOXX Global 1800 ex Japan | 0.7 | 16.4 | 21.2 | 35.0 | 87.6 | N/A | N/A | 21.5 | 10.6 | 13.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex Japan Minimum Variance Unconstrained | N/A | N/A | 7.6 | 9.2 | 14.6 | N/A | N/A | 0.6 | 0.3 | 0.2 |
STOXX Global 1800 ex Japan | N/A | N/A | 10.1 | 14.6 | 18.6 | N/A | N/A | 1.6 | 0.6 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex Japan Minimum Variance Unconstrained | 0.1 | 0.3 | 0.5 | 0.5 | 0.8 | 13.4 | 10.1 | 9.5 | 12.3 | 11.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex Japan Minimum Variance Unconstrained | 0.1 | 0.2 | 0.3 | 0.3 | 0.6 | 2.0 | -1.1 | -1.2 | -0.6 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
STRATEGY INDICES
STOXX Global 1800 ex Japan Minimum Variance Unconstrained
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 1800 ex Japan Minimum Variance Unconstrained | 19.5 | 16.3 | 19.2 | 19.2 | 2.4 | 4.0 | 1.6 | 7.6 |
STOXX Global 1800 ex Japan | 25.4 | 20.2 | 23.2 | 23.2 | 3.7 | 2.4 | 0.8 | 25.2 |
Performance and annual returns
STOXX Global 1800 ex Japan Minimum Variance Unconstrained | |
---|---|
1025222400000 | 45.41 |
1025481600000 | 45.49 |
1025568000000 | 45.23 |
1025654400000 | 45.13 |
1025740800000 | 45.16 |
1025827200000 | 45.69 |
1026086400000 | 45.36 |
1026172800000 | 44.98 |
1026259200000 | 44.67 |
1026345600000 | 44.2 |
1026432000000 | 44.03 |
1026691200000 | 43.23 |
1026777600000 | 42.88 |
1026864000000 | 42.69 |
1026950400000 | 42.55 |
1027036800000 | 41.84 |
1027296000000 | 41.38 |
1027382400000 | 40.95 |
1027468800000 | 40.74 |
1027555200000 | 41.2 |
1027641600000 | 41.61 |
1027900800000 | 42.58 |
1027987200000 | 42.74 |
1028073600000 | 43.03 |
1028160000000 | 42.6 |
1028246400000 | 42.52 |
1028505600000 | 42.14 |
1028592000000 | 42.73 |
1028678400000 | 42.79 |
1028764800000 | 43.27 |
1028851200000 | 43.3 |
1029110400000 | 43.26 |
1029196800000 | 43.3 |
1029283200000 | 43.36 |
1029369600000 | 43.6 |
1029456000000 | 43.51 |
1029715200000 | 43.82 |
1029801600000 | 43.77 |
1029888000000 | 43.98 |
1029974400000 | 44.34 |
1030060800000 | 44.09 |
1030320000000 | 44.28 |
1030406400000 | 44.19 |
1030492800000 | 43.98 |
1030579200000 | 43.71 |
1030665600000 | 44.03 |
1030924800000 | 43.86 |
1031011200000 | 43.12 |
1031097600000 | 43.3 |
1031184000000 | 43.08 |
1031270400000 | 43.47 |
1031529600000 | 43.61 |
1031616000000 | 43.77 |
1031702400000 | 43.89 |
1031788800000 | 43.35 |
1031875200000 | 43.32 |
1032134400000 | 43.35 |
1032220800000 | 43.29 |
1032307200000 | 42.73 |
1032393600000 | 42.48 |
1032480000000 | 42.54 |
1032739200000 | 42.12 |
1032825600000 | 41.92 |
1032912000000 | 42.11 |
1032998400000 | 42.36 |
1033084800000 | 42.34 |
1033344000000 | 41.93 |
1033430400000 | 42.03 |
1033516800000 | 42.06 |
1033603200000 | 41.97 |
1033689600000 | 41.92 |
1033948800000 | 41.64 |
1034035200000 | 41.63 |
1034121600000 | 40.85 |
1034208000000 | 40.91 |
1034294400000 | 41.39 |
1034553600000 | 41.24 |
1034640000000 | 41.81 |
1034726400000 | 41.7 |
1034812800000 | 42.24 |
1034899200000 | 42.22 |
1035158400000 | 42.34 |
1035244800000 | 42.11 |
1035331200000 | 42.16 |
1035417600000 | 42.35 |
1035504000000 | 42.25 |
1035763200000 | 42.3 |
1035849600000 | 41.87 |
1035936000000 | 41.95 |
1036022400000 | 41.99 |
1036108800000 | 41.83 |
1036368000000 | 42.1 |
1036454400000 | 42.22 |
1036540800000 | 42.19 |
1036627200000 | 42.11 |
1036713600000 | 42.15 |
1036972800000 | 41.99 |
1037059200000 | 42.15 |
1037145600000 | 42.1 |
1037232000000 | 42.51 |
1037318400000 | 42.59 |
1037577600000 | 42.71 |
1037664000000 | 42.64 |
1037750400000 | 42.53 |
1037836800000 | 42.8 |
1037923200000 | 42.81 |
1038182400000 | 42.86 |
1038268800000 | 42.64 |
1038355200000 | 42.88 |
1038441600000 | 43.03 |
1038528000000 | 43.03 |
1038787200000 | 43.16 |
1038873600000 | 43.01 |
1038960000000 | 42.83 |
1039046400000 | 42.8 |
1039132800000 | 42.63 |
1039392000000 | 42.6 |
1039478400000 | 42.59 |
1039564800000 | 42.67 |
1039651200000 | 42.49 |
1039737600000 | 42.35 |
1039996800000 | 42.38 |
1040083200000 | 42.25 |
1040169600000 | 42.24 |
1040256000000 | 42.35 |
1040342400000 | 42.36 |
1040601600000 | 42.36 |
1040688000000 | 42.31 |
1040947200000 | 41.96 |
1041206400000 | 41.99 |
1041292800000 | 41.98 |
1041465600000 | 42.53 |
1041552000000 | 42.62 |
1041811200000 | 42.84 |
1041897600000 | 42.86 |
1041984000000 | 42.82 |
1042070400000 | 42.82 |
1042156800000 | 42.8 |
1042416000000 | 42.75 |
1042502400000 | 42.8 |
1042588800000 | 42.83 |
1042675200000 | 42.82 |
1042761600000 | 42.56 |
1043020800000 | 42.54 |
1043107200000 | 42.34 |
1043193600000 | 42.23 |
1043280000000 | 42.24 |
1043366400000 | 41.96 |
1043625600000 | 41.56 |
1043712000000 | 41.39 |
1043798400000 | 41.35 |
1043884800000 | 41.45 |
1043971200000 | 41.61 |
1044230400000 | 41.64 |
1044316800000 | 41.48 |
1044403200000 | 41.48 |
1044489600000 | 41.44 |
1044576000000 | 41.51 |
1044835200000 | 41.6 |
1044921600000 | 41.61 |
1045008000000 | 41.42 |
1045094400000 | 41.08 |
1045180800000 | 41.18 |
1045440000000 | 41.49 |
1045526400000 | 41.78 |
1045612800000 | 41.74 |
1045699200000 | 41.56 |
1045785600000 | 41.68 |
1046044800000 | 41.8 |
1046131200000 | 41.55 |
1046217600000 | 41.54 |
1046304000000 | 41.6 |
1046390400000 | 41.68 |
1046649600000 | 41.7 |
1046736000000 | 41.55 |
1046822400000 | 41.42 |
1046908800000 | 41.32 |
1046995200000 | 41.13 |
1047254400000 | 41.03 |
1047340800000 | 40.83 |
1047427200000 | 40.57 |
1047513600000 | 40.91 |
1047600000000 | 41.24 |
1047859200000 | 41.49 |
1047945600000 | 41.85 |
1048032000000 | 42.04 |
1048118400000 | 42.24 |
1048204800000 | 42.55 |
1048464000000 | 42.17 |
1048550400000 | 42.41 |
1048636800000 | 42.49 |
1048723200000 | 42.36 |
1048809600000 | 42.33 |
1049068800000 | 41.9 |
1049155200000 | 42.03 |
1049241600000 | 42.33 |
1049328000000 | 42.39 |
1049414400000 | 42.74 |
1049673600000 | 43.15 |
1049760000000 | 42.97 |
1049846400000 | 42.9 |
1049932800000 | 42.94 |
1050019200000 | 43.08 |
1050278400000 | 43.02 |
1050364800000 | 43.18 |
1050451200000 | 42.99 |
1050537600000 | 42.92 |
1050969600000 | 42.91 |
1051056000000 | 42.98 |
1051142400000 | 42.76 |
1051228800000 | 42.62 |
1051488000000 | 42.9 |
1051574400000 | 43.02 |
1051660800000 | 42.9 |
1051747200000 | 42.93 |
1051833600000 | 43.01 |
1052092800000 | 43.16 |
1052179200000 | 43.16 |
1052265600000 | 43.24 |
1052352000000 | 43.1 |
1052438400000 | 43.09 |
1052697600000 | 43.2 |
1052784000000 | 43.33 |
1052870400000 | 43.6 |
1052956800000 | 43.7 |
1053043200000 | 43.6 |
1053302400000 | 43.27 |
1053388800000 | 43.57 |
1053475200000 | 43.59 |
1053561600000 | 43.75 |
1053648000000 | 43.55 |
1053907200000 | 43.64 |
1053993600000 | 43.54 |
1054080000000 | 43.67 |
1054166400000 | 43.43 |
1054252800000 | 43.78 |
1054512000000 | 44.37 |
1054598400000 | 44.44 |
1054684800000 | 44.87 |
1054771200000 | 44.58 |
1054857600000 | 44.89 |
1055116800000 | 44.67 |
1055203200000 | 44.91 |
1055289600000 | 45.17 |
1055376000000 | 45.4 |
1055462400000 | 45.21 |
1055721600000 | 45.37 |
1055808000000 | 45.56 |
1055894400000 | 45.88 |
1055980800000 | 45.71 |
1056067200000 | 45.98 |
1056326400000 | 45.86 |
1056412800000 | 45.72 |
1056499200000 | 45.67 |
1056585600000 | 45.77 |
1056672000000 | 45.97 |
1056931200000 | 45.71 |
1057017600000 | 45.62 |
1057104000000 | 46.03 |
1057190400000 | 46.25 |
1057276800000 | 46.21 |
1057536000000 | 46.77 |
1057622400000 | 46.46 |
1057708800000 | 46.19 |
1057795200000 | 45.98 |
1057881600000 | 46.33 |
1058140800000 | 46.84 |
1058227200000 | 46.8 |
1058313600000 | 46.8 |
1058400000000 | 46.72 |
1058486400000 | 46.54 |
1058745600000 | 46.38 |
1058832000000 | 46.23 |
1058918400000 | 46.15 |
1059004800000 | 46.3 |
1059091200000 | 46.25 |
1059350400000 | 46.42 |
1059436800000 | 46.29 |
1059523200000 | 46.35 |
1059609600000 | 46.57 |
1059696000000 | 46.64 |
1059955200000 | 46.29 |
1060041600000 | 46.15 |
1060128000000 | 46.03 |
1060214400000 | 46.21 |
1060300800000 | 46.5 |
1060560000000 | 46.72 |
1060646400000 | 46.87 |
1060732800000 | 46.94 |
1060819200000 | 47.12 |
1060905600000 | 47.11 |
1061164800000 | 47.38 |
1061251200000 | 47.49 |
1061337600000 | 47.57 |
1061424000000 | 48.07 |
1061510400000 | 48.11 |
1061769600000 | 48.03 |
1061856000000 | 47.93 |
1061942400000 | 47.97 |
1062028800000 | 48.01 |
1062115200000 | 47.95 |
1062374400000 | 48.12 |
1062460800000 | 48.54 |
1062547200000 | 48.9 |
1062633600000 | 48.65 |
1062720000000 | 48.38 |
1062979200000 | 48.38 |
1063065600000 | 48.06 |
1063152000000 | 47.98 |
1063238400000 | 48.15 |
1063324800000 | 47.93 |
1063584000000 | 47.9 |
1063670400000 | 48.16 |
1063756800000 | 47.99 |
1063843200000 | 48.03 |
1063929600000 | 48.01 |
1064188800000 | 47.7 |
1064275200000 | 47.77 |
1064361600000 | 47.9 |
1064448000000 | 47.64 |
1064534400000 | 47.65 |
1064793600000 | 47.53 |
1064880000000 | 47.35 |
1064966400000 | 47.45 |
1065052800000 | 47.83 |
1065139200000 | 48.12 |
1065398400000 | 48.08 |
1065484800000 | 47.98 |
1065571200000 | 47.95 |
1065657600000 | 48.26 |
1065744000000 | 48.27 |
1066003200000 | 48.71 |
1066089600000 | 48.61 |
1066176000000 | 48.89 |
1066262400000 | 48.94 |
1066348800000 | 49 |
1066608000000 | 48.84 |
1066694400000 | 49.04 |
1066780800000 | 48.72 |
1066867200000 | 48.5 |
1066953600000 | 48.47 |
1067212800000 | 48.66 |
1067299200000 | 49 |
1067385600000 | 49.06 |
1067472000000 | 49.23 |
1067558400000 | 49.53 |
1067817600000 | 50.04 |
1067904000000 | 49.95 |
1067990400000 | 50.21 |
1068076800000 | 50.16 |
1068163200000 | 50.32 |
1068422400000 | 50.33 |
1068508800000 | 50.04 |
1068595200000 | 49.88 |
1068681600000 | 50.04 |
1068768000000 | 49.89 |
1069027200000 | 49.61 |
1069113600000 | 49.45 |
1069200000000 | 49.47 |
1069286400000 | 49.42 |
1069372800000 | 49.39 |
1069632000000 | 49.89 |
1069718400000 | 49.91 |
1069804800000 | 49.78 |
1069891200000 | 49.92 |
1069977600000 | 49.9 |
1070236800000 | 50.24 |
1070323200000 | 50.06 |
1070409600000 | 50.08 |
1070496000000 | 50.15 |
1070582400000 | 49.96 |
1070841600000 | 49.95 |
1070928000000 | 50.06 |
1071014400000 | 49.93 |
1071100800000 | 50.1 |
1071187200000 | 50.03 |
1071446400000 | 50.01 |
1071532800000 | 49.89 |
1071619200000 | 49.91 |
1071705600000 | 50.15 |
1071792000000 | 50.14 |
1072051200000 | 50.11 |
1072137600000 | 50.28 |
1072224000000 | 50.36 |
1072656000000 | 50.44 |
1072742400000 | 50.5 |
1072828800000 | 50.42 |
1073001600000 | 50.76 |
1073260800000 | 50.9 |
1073347200000 | 50.8 |
1073433600000 | 50.93 |
1073520000000 | 50.97 |
1073606400000 | 50.78 |
1073865600000 | 50.96 |
1073952000000 | 51.15 |
1074038400000 | 51.56 |
1074124800000 | 51.48 |
1074211200000 | 51.94 |
1074470400000 | 51.81 |
1074556800000 | 51.62 |
1074643200000 | 51.73 |
1074729600000 | 51.71 |
1074816000000 | 51.73 |
1075075200000 | 51.97 |
1075161600000 | 51.91 |
1075248000000 | 51.81 |
1075334400000 | 51.85 |
1075420800000 | 51.77 |
1075680000000 | 51.88 |
1075766400000 | 51.78 |
1075852800000 | 51.74 |
1075939200000 | 51.62 |
1076025600000 | 51.68 |
1076284800000 | 52.07 |
1076371200000 | 52.17 |
1076457600000 | 52.35 |
1076544000000 | 52.1 |
1076630400000 | 52.31 |
1076889600000 | 52.36 |
1076976000000 | 52.47 |
1077062400000 | 52.65 |
1077148800000 | 52.96 |
1077235200000 | 52.97 |
1077494400000 | 53.01 |
1077580800000 | 52.98 |
1077667200000 | 53.28 |
1077753600000 | 53.61 |
1077840000000 | 53.89 |
1078099200000 | 54.29 |
1078185600000 | 54.67 |
1078272000000 | 54.8 |
1078358400000 | 54.85 |
1078444800000 | 54.57 |
1078704000000 | 54.74 |
1078790400000 | 54.6 |
1078876800000 | 54.61 |
1078963200000 | 53.93 |
1079049600000 | 54.11 |
1079308800000 | 53.81 |
1079395200000 | 53.85 |
1079481600000 | 54.46 |
1079568000000 | 54.03 |
1079654400000 | 54.19 |
1079913600000 | 53.85 |
1080000000000 | 54.1 |
1080086400000 | 54.29 |
1080172800000 | 54.57 |
1080259200000 | 54.85 |
1080518400000 | 54.83 |
1080604800000 | 55.09 |
1080691200000 | 55.01 |
1080777600000 | 55.2 |
1080864000000 | 55.65 |
1081123200000 | 55.94 |
1081209600000 | 55.75 |
1081296000000 | 55.51 |
1081382400000 | 55.7 |
1081814400000 | 55.91 |
1081900800000 | 55.22 |
1081987200000 | 55.37 |
1082073600000 | 55.47 |
1082332800000 | 55.48 |
1082419200000 | 55.6 |
1082505600000 | 55.56 |
1082592000000 | 55.8 |
1082678400000 | 55.93 |
1082937600000 | 55.9 |
1083024000000 | 55.77 |
1083110400000 | 55.64 |
1083196800000 | 54.98 |
1083283200000 | 54.86 |
1083542400000 | 55.08 |
1083628800000 | 55.03 |
1083715200000 | 54.93 |
1083801600000 | 54.98 |
1083888000000 | 54.78 |
1084147200000 | 54.08 |
1084233600000 | 54.26 |
1084320000000 | 54.08 |
1084406400000 | 54.13 |
1084492800000 | 53.99 |
1084752000000 | 53.2 |
1084838400000 | 53.33 |
1084924800000 | 53.44 |
1085011200000 | 53.71 |
1085097600000 | 53.78 |
1085356800000 | 54.14 |
1085443200000 | 54.1 |
1085529600000 | 54.4 |
1085616000000 | 54.42 |
1085702400000 | 54.6 |
1085961600000 | 54.69 |
1086048000000 | 54.46 |
1086134400000 | 54.3 |
1086220800000 | 54.22 |
1086307200000 | 54.45 |
1086566400000 | 54.65 |
1086652800000 | 54.81 |
1086739200000 | 55.05 |
1086825600000 | 55.24 |
1086912000000 | 55.46 |
1087171200000 | 55.02 |
1087257600000 | 55.21 |
1087344000000 | 55.59 |
1087430400000 | 55.53 |
1087516800000 | 55.44 |
1087776000000 | 55.73 |
1087862400000 | 55.63 |
1087948800000 | 55.75 |
1088035200000 | 55.69 |
1088121600000 | 55.64 |
1088380800000 | 55.63 |
1088467200000 | 55.62 |
1088553600000 | 55.74 |
1088640000000 | 55.83 |
1088726400000 | 55.66 |
1088985600000 | 55.86 |
1089072000000 | 55.96 |
1089158400000 | 56.06 |
1089244800000 | 55.88 |
1089331200000 | 55.9 |
1089590400000 | 55.99 |
1089676800000 | 56.2 |
1089763200000 | 55.98 |
1089849600000 | 55.94 |
1089936000000 | 56 |
1090195200000 | 56.18 |
1090281600000 | 56.35 |
1090368000000 | 56.4 |
1090454400000 | 56.13 |
1090540800000 | 56.34 |
1090800000000 | 56.16 |
1090886400000 | 56.48 |
1090972800000 | 56.65 |
1091059200000 | 56.51 |
1091145600000 | 56.9 |
1091404800000 | 57.17 |
1091491200000 | 57.23 |
1091577600000 | 57.23 |
1091664000000 | 57.16 |
1091750400000 | 56.5 |
1092009600000 | 56.39 |
1092096000000 | 56.37 |
1092182400000 | 56.68 |
1092268800000 | 56.58 |
1092355200000 | 56.23 |
1092614400000 | 56.46 |
1092700800000 | 56.45 |
1092787200000 | 56.75 |
1092873600000 | 56.65 |
1092960000000 | 57.03 |
1093219200000 | 57.36 |
1093305600000 | 57.51 |
1093392000000 | 57.7 |
1093478400000 | 57.73 |
1093564800000 | 58.08 |
1093824000000 | 57.97 |
1093910400000 | 57.94 |
1093996800000 | 58.14 |
1094083200000 | 58.21 |
1094169600000 | 58.43 |
1094428800000 | 58.43 |
1094515200000 | 58.59 |
1094601600000 | 58.27 |
1094688000000 | 57.97 |
1094774400000 | 57.88 |
1095033600000 | 58.1 |
1095120000000 | 58.19 |
1095206400000 | 58.35 |
1095292800000 | 58.55 |
1095379200000 | 58.48 |
1095638400000 | 58.39 |
1095724800000 | 58.26 |
1095811200000 | 58.36 |
1095897600000 | 58.22 |
1095984000000 | 58.27 |
1096243200000 | 58.03 |
1096329600000 | 58.23 |
1096416000000 | 58.35 |
1096502400000 | 58.35 |
1096588800000 | 58.64 |
1096848000000 | 59.13 |
1096934400000 | 59.09 |
1097020800000 | 59.18 |
1097107200000 | 59.1 |
1097193600000 | 58.89 |
1097452800000 | 59.02 |
1097539200000 | 59.29 |
1097625600000 | 59.25 |
1097712000000 | 59.07 |
1097798400000 | 58.93 |
1098057600000 | 58.72 |
1098144000000 | 58.86 |
1098230400000 | 58.75 |
1098316800000 | 58.93 |
1098403200000 | 58.85 |
1098662400000 | 58.44 |
1098748800000 | 58.64 |
1098835200000 | 58.95 |
1098921600000 | 59.33 |
1099008000000 | 59.4 |
1099267200000 | 59.52 |
1099353600000 | 59.72 |
1099440000000 | 59.96 |
1099526400000 | 60.08 |
1099612800000 | 59.97 |
1099872000000 | 59.87 |
1099958400000 | 60.04 |
1100044800000 | 60.11 |
1100131200000 | 60.47 |
1100217600000 | 60.72 |
1100476800000 | 60.73 |
1100563200000 | 60.57 |
1100649600000 | 60.58 |
1100736000000 | 60.46 |
1100822400000 | 60.29 |
1101081600000 | 60.49 |
1101168000000 | 60.61 |
1101254400000 | 60.68 |
1101340800000 | 60.66 |
1101427200000 | 60.6 |
1101686400000 | 60.47 |
1101772800000 | 60.17 |
1101859200000 | 60.33 |
1101945600000 | 60.72 |
1102032000000 | 60.58 |
1102291200000 | 60.42 |
1102377600000 | 60.23 |
1102464000000 | 60.35 |
1102550400000 | 60.42 |
1102636800000 | 60.65 |
1102896000000 | 60.72 |
1102982400000 | 60.89 |
1103068800000 | 61.01 |
1103155200000 | 61.33 |
1103241600000 | 61.52 |
1103500800000 | 61.38 |
1103587200000 | 61.7 |
1103673600000 | 61.74 |
1103760000000 | 61.4 |
1103846400000 | 61.54 |
1104105600000 | 61.29 |
1104192000000 | 61.49 |
1104278400000 | 61.58 |
1104364800000 | 61.61 |
1104451200000 | 61.9 |
1104710400000 | 62.03 |
1104796800000 | 62.34 |
1104883200000 | 61.99 |
1104969600000 | 62.36 |
1105056000000 | 62.81 |
1105315200000 | 62.77 |
1105401600000 | 62.55 |
1105488000000 | 62.26 |
1105574400000 | 62.52 |
1105660800000 | 62.73 |
1105920000000 | 62.78 |
1106006400000 | 63.1 |
1106092800000 | 63.18 |
1106179200000 | 63.38 |
1106265600000 | 63.28 |
1106524800000 | 63.12 |
1106611200000 | 63.32 |
1106697600000 | 63.31 |
1106784000000 | 63.49 |
1106870400000 | 63.56 |
1107129600000 | 63.88 |
1107216000000 | 64.1 |
1107302400000 | 64.19 |
1107388800000 | 64.37 |
1107475200000 | 64.85 |
1107734400000 | 65.22 |
1107820800000 | 65.52 |
1107907200000 | 65.44 |
1107993600000 | 65.25 |
1108080000000 | 65.64 |
1108339200000 | 65.63 |
1108425600000 | 65.38 |
1108512000000 | 65.2 |
1108598400000 | 65.1 |
1108684800000 | 65.17 |
1108944000000 | 64.96 |
1109030400000 | 64.01 |
1109116800000 | 63.83 |
1109203200000 | 63.82 |
1109289600000 | 64.22 |
1109548800000 | 64.3 |
1109635200000 | 64.61 |
1109721600000 | 64.74 |
1109808000000 | 64.71 |
1109894400000 | 64.79 |
1110153600000 | 64.95 |
1110240000000 | 64.64 |
1110326400000 | 64.19 |
1110412800000 | 63.95 |
1110499200000 | 63.76 |
1110758400000 | 64.11 |
1110844800000 | 64.38 |
1110931200000 | 63.95 |
1111017600000 | 64.1 |
1111104000000 | 64.34 |
1111363200000 | 64.56 |
1111449600000 | 64.2 |
1111536000000 | 64.13 |
1111622400000 | 64.34 |
1112054400000 | 64.32 |
1112140800000 | 64.46 |
1112227200000 | 64.54 |
1112313600000 | 64.67 |
1112572800000 | 65.04 |
1112659200000 | 65.34 |
1112745600000 | 65.36 |
1112832000000 | 65.45 |
1112918400000 | 65.66 |
1113177600000 | 65.4 |
1113264000000 | 65.83 |
1113350400000 | 65.9 |
1113436800000 | 65.81 |
1113523200000 | 64.9 |
1113782400000 | 63.94 |
1113868800000 | 64.49 |
1113955200000 | 64.26 |
1114041600000 | 64.36 |
1114128000000 | 64.62 |
1114387200000 | 65.15 |
1114473600000 | 64.85 |
1114560000000 | 64.76 |
1114646400000 | 64.91 |
1114732800000 | 65.24 |
1114992000000 | 65.52 |
1115078400000 | 65.18 |
1115164800000 | 65.07 |
1115251200000 | 65.01 |
1115337600000 | 65.33 |
1115596800000 | 65.32 |
1115683200000 | 65.13 |
1115769600000 | 65.56 |
1115856000000 | 65.81 |
1115942400000 | 65.78 |
1116201600000 | 65.85 |
1116288000000 | 65.84 |
1116374400000 | 66.07 |
1116460800000 | 66.43 |
1116547200000 | 66.62 |
1116806400000 | 66.76 |
1116892800000 | 66.82 |
1116979200000 | 66.71 |
1117065600000 | 66.91 |
1117152000000 | 66.95 |
1117411200000 | 67.29 |
1117497600000 | 67.78 |
1117584000000 | 68.27 |
1117670400000 | 68.34 |
1117756800000 | 68.6 |
1118016000000 | 68.8 |
1118102400000 | 69.1 |
1118188800000 | 69.04 |
1118275200000 | 69.44 |
1118361600000 | 69.69 |
1118620800000 | 70.07 |
1118707200000 | 70.31 |
1118793600000 | 70.15 |
1118880000000 | 70.36 |
1118966400000 | 70.24 |
1119225600000 | 70.45 |
1119312000000 | 70.56 |
1119398400000 | 70.58 |
1119484800000 | 70.88 |
1119571200000 | 70.38 |
1119830400000 | 69.94 |
1119916800000 | 70.44 |
1120003200000 | 70.34 |
1120089600000 | 70.16 |
1120176000000 | 70.55 |
1120435200000 | 70.67 |
1120521600000 | 70.63 |
1120608000000 | 70.55 |
1120694400000 | 69.97 |
1120780800000 | 70.36 |
1121040000000 | 70.38 |
1121126400000 | 70.08 |
1121212800000 | 70.19 |
1121299200000 | 70.21 |
1121385600000 | 70.45 |
1121644800000 | 70.37 |
1121731200000 | 70.64 |
1121817600000 | 70.69 |
1121904000000 | 70.69 |
1121990400000 | 71.03 |
1122249600000 | 71.15 |
1122336000000 | 71.24 |
1122422400000 | 71.23 |
1122508800000 | 71.24 |
1122595200000 | 71.2 |
1122854400000 | 71.2 |
1122940800000 | 71.66 |
1123027200000 | 71.28 |
1123113600000 | 70.96 |
1123200000000 | 70.68 |
1123459200000 | 70.67 |
1123545600000 | 70.69 |
1123632000000 | 70.89 |
1123718400000 | 71.02 |
1123804800000 | 71.07 |
1124064000000 | 71.2 |
1124150400000 | 71.35 |
1124236800000 | 71.17 |
1124323200000 | 71.31 |
1124409600000 | 71.55 |
1124668800000 | 71.6 |
1124755200000 | 71.66 |
1124841600000 | 71.42 |
1124928000000 | 71.37 |
1125014400000 | 71.08 |
1125273600000 | 71.13 |
1125360000000 | 71.33 |
1125446400000 | 71.4 |
1125532800000 | 71.46 |
1125619200000 | 71.14 |
1125878400000 | 71.42 |
1125964800000 | 71.8 |
1126051200000 | 71.99 |
1126137600000 | 72.03 |
1126224000000 | 72.21 |
1126483200000 | 72.74 |
1126569600000 | 72.62 |
1126656000000 | 72.82 |
1126742400000 | 72.98 |
1126828800000 | 73.08 |
1127088000000 | 73.29 |
1127174400000 | 73.36 |
1127260800000 | 72.95 |
1127347200000 | 72.84 |
1127433600000 | 73.11 |
1127692800000 | 73.58 |
1127779200000 | 73.67 |
1127865600000 | 73.64 |
1127952000000 | 73.88 |
1128038400000 | 74.16 |
1128297600000 | 74.72 |
1128384000000 | 74.7 |
1128470400000 | 74.03 |
1128556800000 | 72.62 |
1128643200000 | 72.63 |
1128902400000 | 73.13 |
1128988800000 | 73.04 |
1129075200000 | 72.67 |
1129161600000 | 72.48 |
1129248000000 | 72.07 |
1129507200000 | 72.09 |
1129593600000 | 72.28 |
1129680000000 | 71.5 |
1129766400000 | 71.62 |
1129852800000 | 71.23 |
1130112000000 | 71.56 |
1130198400000 | 71.23 |
1130284800000 | 71.41 |
1130371200000 | 70.86 |
1130457600000 | 70.88 |
1130716800000 | 72.11 |
1130803200000 | 72.05 |
1130889600000 | 71.9 |
1130976000000 | 72.68 |
1131062400000 | 73.2 |
1131321600000 | 73.28 |
1131408000000 | 73.55 |
1131494400000 | 73.68 |
1131580800000 | 73.84 |
1131667200000 | 74.23 |
1131926400000 | 74.08 |
1132012800000 | 74.08 |
1132099200000 | 73.98 |
1132185600000 | 74.08 |
1132272000000 | 74.4 |
1132531200000 | 74.43 |
1132617600000 | 74.53 |
1132704000000 | 74.56 |
1132790400000 | 74.77 |
1132876800000 | 74.92 |
1133136000000 | 74.71 |
1133222400000 | 74.91 |
1133308800000 | 74.82 |
1133395200000 | 75.39 |
1133481600000 | 75.92 |
1133740800000 | 75.74 |
1133827200000 | 75.6 |
1133913600000 | 75.66 |
1134000000000 | 75.15 |
1134086400000 | 75.22 |
1134345600000 | 75.11 |
1134432000000 | 75.22 |
1134518400000 | 75.04 |
1134604800000 | 75.08 |
1134691200000 | 75.02 |
1134950400000 | 75.09 |
1135036800000 | 75.3 |
1135123200000 | 75.63 |
1135209600000 | 75.37 |
1135296000000 | 75.41 |
1135641600000 | 75.26 |
1135728000000 | 75.33 |
1135814400000 | 75.84 |
1135900800000 | 75.91 |
1136160000000 | 75.92 |
1136246400000 | 75.77 |
1136332800000 | 76.04 |
1136419200000 | 75.91 |
1136505600000 | 76.07 |
1136764800000 | 76.34 |
1136851200000 | 76.35 |
1136937600000 | 76.59 |
1137024000000 | 76.72 |
1137110400000 | 76.73 |
1137369600000 | 76.64 |
1137456000000 | 76.44 |
1137542400000 | 75.9 |
1137628800000 | 75.99 |
1137715200000 | 75.98 |
1137974400000 | 75.1 |
1138060800000 | 75.12 |
1138147200000 | 75.6 |
1138233600000 | 75.81 |
1138320000000 | 76.52 |
1138579200000 | 76.55 |
1138665600000 | 76.53 |
1138752000000 | 77.18 |
1138838400000 | 76.99 |
1138924800000 | 76.99 |
1139184000000 | 76.99 |
1139270400000 | 77.11 |
1139356800000 | 77.02 |
1139443200000 | 77.36 |
1139529600000 | 77.57 |
1139788800000 | 77.66 |
1139875200000 | 77.86 |
1139961600000 | 77.95 |
1140048000000 | 77.94 |
1140134400000 | 77.88 |
1140393600000 | 78.13 |
1140480000000 | 78.49 |
1140566400000 | 78.69 |
1140652800000 | 78.75 |
1140739200000 | 79.09 |
1140998400000 | 79.48 |
1141084800000 | 79.2 |
1141171200000 | 79.22 |
1141257600000 | 79.19 |
1141344000000 | 79.07 |
1141603200000 | 79.31 |
1141689600000 | 79.5 |
1141776000000 | 79.35 |
1141862400000 | 79.56 |
1141948800000 | 79.8 |
1142208000000 | 80.22 |
1142294400000 | 79.95 |
1142380800000 | 80.12 |
1142467200000 | 79.59 |
1142553600000 | 79.44 |
1142812800000 | 79.4 |
1142899200000 | 79.35 |
1142985600000 | 79.63 |
1143072000000 | 79.82 |
1143158400000 | 79.69 |
1143417600000 | 79.58 |
1143504000000 | 79.2 |
1143590400000 | 79.43 |
1143676800000 | 79.31 |
1143763200000 | 79.2 |
1144022400000 | 79.62 |
1144108800000 | 78.96 |
1144195200000 | 79.49 |
1144281600000 | 79.94 |
1144368000000 | 80.2 |
1144627200000 | 80.2 |
1144713600000 | 79.81 |
1144800000000 | 79.85 |
1144886400000 | 79.89 |
1145318400000 | 80.02 |
1145404800000 | 80.15 |
1145491200000 | 79.93 |
1145577600000 | 80.28 |
1145836800000 | 80.17 |
1145923200000 | 80.03 |
1146009600000 | 80.34 |
1146096000000 | 80.05 |
1146182400000 | 79.89 |
1146441600000 | 80.02 |
1146528000000 | 80.15 |
1146614400000 | 80.16 |
1146700800000 | 79.88 |
1146787200000 | 80.15 |
1147046400000 | 80.41 |
1147132800000 | 80.34 |
1147219200000 | 80.2 |
1147305600000 | 79.93 |
1147392000000 | 79.12 |
1147651200000 | 78.33 |
1147737600000 | 78.44 |
1147824000000 | 78.21 |
1147910400000 | 77.53 |
1147996800000 | 77.37 |
1148256000000 | 76.18 |
1148342400000 | 76.56 |
1148428800000 | 76.47 |
1148515200000 | 76.64 |
1148601600000 | 77.49 |
1148860800000 | 77.42 |
1148947200000 | 76.58 |
1149033600000 | 76.41 |
1149120000000 | 76.75 |
1149206400000 | 76.84 |
1149465600000 | 76.67 |
1149552000000 | 76.46 |
1149638400000 | 76.71 |
1149724800000 | 76.52 |
1149811200000 | 77.12 |
1150070400000 | 77.15 |
1150156800000 | 76.12 |
1150243200000 | 75.84 |
1150329600000 | 76.4 |
1150416000000 | 76.68 |
1150675200000 | 76.8 |
1150761600000 | 76.79 |
1150848000000 | 76.62 |
1150934400000 | 76.97 |
1151020800000 | 76.97 |
1151280000000 | 77.01 |
1151366400000 | 76.87 |
1151452800000 | 77.1 |
1151539200000 | 77.81 |
1151625600000 | 77.71 |
1151884800000 | 77.74 |
1151971200000 | 78.01 |
1152057600000 | 77.79 |
1152144000000 | 78.18 |
1152230400000 | 78.14 |
1152489600000 | 78.64 |
1152576000000 | 78.59 |
1152662400000 | 78.79 |
1152748800000 | 78.38 |
1152835200000 | 77.91 |
1153094400000 | 77.95 |
1153180800000 | 78.27 |
1153267200000 | 78.48 |
1153353600000 | 78.62 |
1153440000000 | 78.53 |
1153699200000 | 79.11 |
1153785600000 | 79.4 |
1153872000000 | 79.46 |
1153958400000 | 79.45 |
1154044800000 | 79.52 |
1154304000000 | 79.64 |
1154390400000 | 79.41 |
1154476800000 | 79.42 |
1154563200000 | 79.54 |
1154649600000 | 79.36 |
1154908800000 | 79.42 |
1154995200000 | 79.71 |
1155081600000 | 79.53 |
1155168000000 | 79.73 |
1155254400000 | 79.94 |
1155513600000 | 80.2 |
1155600000000 | 80.28 |
1155686400000 | 80.44 |
1155772800000 | 80.52 |
1155859200000 | 80.55 |
1156118400000 | 80.22 |
1156204800000 | 80.68 |
1156291200000 | 80.92 |
1156377600000 | 80.83 |
1156464000000 | 81.03 |
1156723200000 | 81.04 |
1156809600000 | 81.77 |
1156896000000 | 81.78 |
1156982400000 | 82.12 |
1157068800000 | 82.37 |
1157328000000 | 82.69 |
1157414400000 | 82.68 |
1157500800000 | 82.36 |
1157587200000 | 82.23 |
1157673600000 | 82.54 |
1157932800000 | 82.08 |
1158019200000 | 82.47 |
1158105600000 | 82.66 |
1158192000000 | 82.61 |
1158278400000 | 83.09 |
1158537600000 | 83.11 |
1158624000000 | 82.9 |
1158710400000 | 82.88 |
1158796800000 | 82.98 |
1158883200000 | 82.29 |
1159142400000 | 82.75 |
1159228800000 | 83.25 |
1159315200000 | 83.63 |
1159401600000 | 83.58 |
1159488000000 | 83.65 |
1159747200000 | 83.53 |
1159833600000 | 83.35 |
1159920000000 | 83.83 |
1160006400000 | 84.23 |
1160092800000 | 84.71 |
1160352000000 | 84.59 |
1160438400000 | 84.96 |
1160524800000 | 84.88 |
1160611200000 | 85.14 |
1160697600000 | 85.48 |
1160956800000 | 85.77 |
1161043200000 | 85.35 |
1161129600000 | 85.85 |
1161216000000 | 85.53 |
1161302400000 | 85.82 |
1161561600000 | 86.11 |
1161648000000 | 86.07 |
1161734400000 | 86.37 |
1161820800000 | 86.33 |
1161907200000 | 86.15 |
1162166400000 | 86.13 |
1162252800000 | 86.26 |
1162339200000 | 86.43 |
1162425600000 | 86.44 |
1162512000000 | 86.57 |
1162771200000 | 86.79 |
1162857600000 | 86.71 |
1162944000000 | 86.89 |
1163030400000 | 86.65 |
1163116800000 | 86.57 |
1163376000000 | 86.54 |
1163462400000 | 86.68 |
1163548800000 | 87 |
1163635200000 | 87.32 |
1163721600000 | 87.37 |
1163980800000 | 87.17 |
1164067200000 | 87.51 |
1164153600000 | 87.55 |
1164240000000 | 87.65 |
1164326400000 | 87.08 |
1164585600000 | 86.73 |
1164672000000 | 86.31 |
1164758400000 | 86.95 |
1164844800000 | 86.69 |
1164931200000 | 86.15 |
1165190400000 | 86.42 |
1165276800000 | 86.89 |
1165363200000 | 87.06 |
1165449600000 | 87.72 |
1165536000000 | 87.65 |
1165795200000 | 88.17 |
1165881600000 | 88.33 |
1165968000000 | 88.65 |
1166054400000 | 89.3 |
1166140800000 | 89.75 |
1166400000000 | 89.94 |
1166486400000 | 89.51 |
1166572800000 | 89.76 |
1166659200000 | 89.91 |
1166745600000 | 90 |
1167177600000 | 90.48 |
1167264000000 | 90.69 |
1167350400000 | 90.39 |
1167696000000 | 90.4 |
1167782400000 | 90.83 |
1167868800000 | 91.07 |
1167955200000 | 91.19 |
1168214400000 | 91.01 |
1168300800000 | 91.38 |
1168387200000 | 91.33 |
1168473600000 | 92.25 |
1168560000000 | 92.5 |
1168819200000 | 92.77 |
1168905600000 | 92.64 |
1168992000000 | 92.68 |
1169078400000 | 92.92 |
1169164800000 | 93.13 |
1169424000000 | 93.24 |
1169510400000 | 92.86 |
1169596800000 | 93.19 |
1169683200000 | 92.84 |
1169769600000 | 92.95 |
1170028800000 | 92.79 |
1170115200000 | 93.11 |
1170201600000 | 92.93 |
1170288000000 | 93.31 |
1170374400000 | 93.82 |
1170633600000 | 93.99 |
1170720000000 | 94.24 |
1170806400000 | 93.99 |
1170892800000 | 93.7 |
1170979200000 | 93.91 |
1171238400000 | 93.78 |
1171324800000 | 93.77 |
1171411200000 | 93.84 |
1171497600000 | 94.34 |
1171584000000 | 94.49 |
1171843200000 | 94.63 |
1171929600000 | 94.5 |
1172016000000 | 94.57 |
1172102400000 | 94.76 |
1172188800000 | 94.51 |
1172448000000 | 94.53 |
1172534400000 | 92.51 |
1172620800000 | 91.81 |
1172707200000 | 91.52 |
1172793600000 | 91.24 |
1173052800000 | 90.26 |
1173139200000 | 91.08 |
1173225600000 | 91.32 |
1173312000000 | 91.91 |
1173398400000 | 92.38 |
1173657600000 | 92.55 |
1173744000000 | 91.77 |
1173830400000 | 90.67 |
1173916800000 | 91.71 |
1174003200000 | 91.75 |
1174262400000 | 92.24 |
1174348800000 | 92.81 |
1174435200000 | 93.14 |
1174521600000 | 93.52 |
1174608000000 | 93.71 |
1174867200000 | 93.8 |
1174953600000 | 93.42 |
1175040000000 | 92.9 |
1175126400000 | 93.51 |
1175212800000 | 93.84 |
1175472000000 | 93.75 |
1175558400000 | 94.38 |
1175644800000 | 94.77 |
1175731200000 | 94.45 |
1176163200000 | 94.88 |
1176249600000 | 94.87 |
1176336000000 | 94.74 |
1176422400000 | 94.89 |
1176681600000 | 95.29 |
1176768000000 | 95.4 |
1176854400000 | 95.55 |
1176940800000 | 94.99 |
1177027200000 | 95.49 |
1177286400000 | 95.53 |
1177372800000 | 94.97 |
1177459200000 | 95.09 |
1177545600000 | 95.5 |
1177632000000 | 95.16 |
1177891200000 | 95.31 |
1177977600000 | 95.65 |
1178064000000 | 96.31 |
1178150400000 | 96.53 |
1178236800000 | 96.61 |
1178496000000 | 96.67 |
1178582400000 | 96.86 |
1178668800000 | 96.76 |
1178755200000 | 96.68 |
1178841600000 | 96.57 |
1179100800000 | 96.53 |
1179187200000 | 96.41 |
1179273600000 | 96.53 |
1179360000000 | 97.13 |
1179446400000 | 97.27 |
1179705600000 | 97.41 |
1179792000000 | 97.15 |
1179878400000 | 97.18 |
1179964800000 | 96.93 |
1180051200000 | 96.72 |
1180310400000 | 96.83 |
1180396800000 | 97 |
1180483200000 | 97.32 |
1180569600000 | 97.84 |
1180656000000 | 98.51 |
1180915200000 | 98.23 |
1181001600000 | 97.51 |
1181088000000 | 96.99 |
1181174400000 | 96.34 |
1181260800000 | 96.61 |
1181520000000 | 97.06 |
1181606400000 | 96.99 |
1181692800000 | 97.17 |
1181779200000 | 97.38 |
1181865600000 | 97.57 |
1182124800000 | 97.42 |
1182211200000 | 97.27 |
1182297600000 | 97.29 |
1182384000000 | 97.2 |
1182470400000 | 96.63 |
1182729600000 | 96.22 |
1182816000000 | 96.03 |
1182902400000 | 95.76 |
1182988800000 | 96.28 |
1183075200000 | 96.34 |
1183334400000 | 96.03 |
1183420800000 | 96.04 |
1183507200000 | 96.12 |
1183593600000 | 96.26 |
1183680000000 | 96.26 |
1183939200000 | 96.44 |
1184025600000 | 95.51 |
1184112000000 | 95.25 |
1184198400000 | 96.07 |
1184284800000 | 96.4 |
1184544000000 | 96.36 |
1184630400000 | 96.22 |
1184716800000 | 96 |
1184803200000 | 96.32 |
1184889600000 | 96.1 |
1185148800000 | 96.39 |
1185235200000 | 95.73 |
1185321600000 | 95.99 |
1185408000000 | 94.51 |
1185494400000 | 93.4 |
1185753600000 | 93.06 |
1185840000000 | 93.43 |
1185926400000 | 92.52 |
1186012800000 | 93.13 |
1186099200000 | 92.16 |
1186358400000 | 92.07 |
1186444800000 | 92.84 |
1186531200000 | 93.83 |
1186617600000 | 93.12 |
1186704000000 | 91.9 |
1186963200000 | 92.45 |
1187049600000 | 92.03 |
1187136000000 | 91.68 |
1187222400000 | 90.08 |
1187308800000 | 90.38 |
1187568000000 | 91.33 |
1187654400000 | 91.61 |
1187740800000 | 92.4 |
1187827200000 | 92.71 |
1187913600000 | 92.76 |
1188172800000 | 92.99 |
1188259200000 | 91.79 |
1188345600000 | 92.15 |
1188432000000 | 92.44 |
1188518400000 | 93.21 |
1188777600000 | 93.4 |
1188864000000 | 94.03 |
1188950400000 | 93.18 |
1189036800000 | 93.3 |
1189123200000 | 92.38 |
1189382400000 | 91.95 |
1189468800000 | 92.6 |
1189555200000 | 92.76 |
1189641600000 | 93.04 |
1189728000000 | 93 |
1189987200000 | 92.37 |
1190073600000 | 93.07 |
1190160000000 | 93.99 |
1190246400000 | 93.21 |
1190332800000 | 93.45 |
1190592000000 | 93.22 |
1190678400000 | 92.99 |
1190764800000 | 93.5 |
1190851200000 | 93.81 |
1190937600000 | 93.63 |
1191196800000 | 93.99 |
1191283200000 | 94.37 |
1191369600000 | 94.52 |
1191456000000 | 94.66 |
1191542400000 | 95.24 |
1191801600000 | 95.3 |
1191888000000 | 95.61 |
1191974400000 | 95.35 |
1192060800000 | 95.16 |
1192147200000 | 95.61 |
1192406400000 | 94.89 |
1192492800000 | 94.49 |
1192579200000 | 94.91 |
1192665600000 | 94.38 |
1192752000000 | 93.7 |
1193011200000 | 93.62 |
1193097600000 | 93.98 |
1193184000000 | 93.77 |
1193270400000 | 94.02 |
1193356800000 | 94.26 |
1193616000000 | 94.76 |
1193702400000 | 94.64 |
1193788800000 | 95.23 |
1193875200000 | 94.36 |
1193961600000 | 93.84 |
1194220800000 | 93.68 |
1194307200000 | 94.01 |
1194393600000 | 92.69 |
1194480000000 | 92.4 |
1194566400000 | 91.66 |
1194825600000 | 91.35 |
1194912000000 | 92.13 |
1194998400000 | 91.82 |
1195084800000 | 91.18 |
1195171200000 | 91.16 |
1195430400000 | 90.1 |
1195516800000 | 89.62 |
1195603200000 | 87.89 |
1195689600000 | 87.94 |
1195776000000 | 88.99 |
1196035200000 | 88.8 |
1196121600000 | 89.13 |
1196208000000 | 90.75 |
1196294400000 | 90.8 |
1196380800000 | 91.56 |
1196640000000 | 91.64 |
1196726400000 | 90.82 |
1196812800000 | 91.7 |
1196899200000 | 92.23 |
1196985600000 | 92.16 |
1197244800000 | 91.87 |
1197331200000 | 91.36 |
1197417600000 | 91.37 |
1197504000000 | 91.23 |
1197590400000 | 91.66 |
1197849600000 | 91.06 |
1197936000000 | 91.23 |
1198022400000 | 91.25 |
1198108800000 | 91.66 |
1198195200000 | 92.33 |
1198454400000 | 92.52 |
1198713600000 | 91.51 |
1198800000000 | 90.88 |
1199059200000 | 91.09 |
1199232000000 | 89.96 |
1199318400000 | 89.87 |
1199404800000 | 89.15 |
1199664000000 | 89.82 |
1199750400000 | 89.92 |
1199836800000 | 90.19 |
1199923200000 | 89.8 |
1200009600000 | 88.9 |
1200268800000 | 88.26 |
1200355200000 | 87.13 |
1200441600000 | 87.31 |
1200528000000 | 86.54 |
1200614400000 | 86.19 |
1200873600000 | 85.26 |
1200960000000 | 83.97 |
1201046400000 | 84.43 |
1201132800000 | 84.43 |
1201219200000 | 84.85 |
1201478400000 | 84.53 |
1201564800000 | 85.25 |
1201651200000 | 84.56 |
1201737600000 | 84.97 |
1201824000000 | 86.08 |
1202083200000 | 86.04 |
1202169600000 | 85.08 |
1202256000000 | 85.02 |
1202342400000 | 85.54 |
1202428800000 | 85.45 |
1202688000000 | 85.24 |
1202774400000 | 85.91 |
1202860800000 | 86.31 |
1202947200000 | 86.12 |
1203033600000 | 85.82 |
1203292800000 | 86.13 |
1203379200000 | 85.62 |
1203465600000 | 85.7 |
1203552000000 | 84.82 |
1203638400000 | 85 |
1203897600000 | 85.64 |
1203984000000 | 85.98 |
1204070400000 | 84.94 |
1204156800000 | 84.41 |
1204243200000 | 83.53 |
1204502400000 | 82.91 |
1204588800000 | 82.7 |
1204675200000 | 82.82 |
1204761600000 | 81.73 |
1204848000000 | 81.17 |
1205107200000 | 80.85 |
1205193600000 | 81.83 |
1205280000000 | 81.16 |
1205366400000 | 80.63 |
1205452800000 | 79.92 |
1205712000000 | 78.24 |
1205798400000 | 79.68 |
1205884800000 | 79.55 |
1205971200000 | 80.48 |
1206403200000 | 80.56 |
1206489600000 | 79.63 |
1206576000000 | 79.67 |
1206662400000 | 79.57 |
1206921600000 | 79.25 |
1207008000000 | 81.26 |
1207094400000 | 81.63 |
1207180800000 | 81.27 |
1207267200000 | 81.1 |
1207526400000 | 81.07 |
1207612800000 | 80.55 |
1207699200000 | 79.94 |
1207785600000 | 80.15 |
1207872000000 | 79.44 |
1208131200000 | 79.07 |
1208217600000 | 79.58 |
1208304000000 | 79.92 |
1208390400000 | 79.91 |
1208476800000 | 80.98 |
1208736000000 | 80.36 |
1208822400000 | 79.72 |
1208908800000 | 80.26 |
1208995200000 | 80.79 |
1209081600000 | 81.08 |
1209340800000 | 81.41 |
1209427200000 | 81.45 |
1209513600000 | 81.64 |
1209600000000 | 82.79 |
1209686400000 | 83.17 |
1209945600000 | 82.62 |
1210032000000 | 82.48 |
1210118400000 | 82.57 |
1210204800000 | 82.5 |
1210291200000 | 82.31 |
1210550400000 | 82.27 |
1210636800000 | 82.5 |
1210723200000 | 82.73 |
1210809600000 | 82.87 |
1210896000000 | 82.83 |
1211155200000 | 83.07 |
1211241600000 | 82.07 |
1211328000000 | 81.4 |
1211414400000 | 81.83 |
1211500800000 | 81.26 |
1211760000000 | 81.24 |
1211846400000 | 81.66 |
1211932800000 | 81.91 |
1212019200000 | 82.92 |
1212105600000 | 83.04 |
1212364800000 | 82.49 |
1212451200000 | 82.74 |
1212537600000 | 82.89 |
1212624000000 | 82.79 |
1212710400000 | 80.97 |
1212969600000 | 80.79 |
1213056000000 | 81.49 |
1213142400000 | 80.57 |
1213228800000 | 81.02 |
1213315200000 | 81.49 |
1213574400000 | 80.85 |
1213660800000 | 80.52 |
1213747200000 | 79.97 |
1213833600000 | 79.81 |
1213920000000 | 78.54 |
1214179200000 | 78.96 |
1214265600000 | 78.24 |
1214352000000 | 78.92 |
1214438400000 | 77.31 |
1214524800000 | 76.74 |
1214784000000 | 77.13 |
1214870400000 | 76.61 |
1214956800000 | 76.02 |
1215043200000 | 76.52 |
1215129600000 | 76.5 |
1215388800000 | 76.66 |
1215475200000 | 76.85 |
1215561600000 | 76.87 |
1215648000000 | 76.31 |
1215734400000 | 75.11 |
1215993600000 | 74.95 |
1216080000000 | 74.41 |
1216166400000 | 75.45 |
1216252800000 | 76.11 |
1216339200000 | 76.61 |
1216598400000 | 76.87 |
1216684800000 | 77.42 |
1216771200000 | 78.3 |
1216857600000 | 77.92 |
1216944000000 | 77.84 |
1217203200000 | 77.19 |
1217289600000 | 77.97 |
1217376000000 | 78.71 |
1217462400000 | 78.64 |
1217548800000 | 78.36 |
1217808000000 | 78.46 |
1217894400000 | 79.87 |
1217980800000 | 80.39 |
1218067200000 | 80 |
1218153600000 | 82.2 |
1218412800000 | 83.02 |
1218499200000 | 83.21 |
1218585600000 | 82.97 |
1218672000000 | 82.84 |
1218758400000 | 84.19 |
1219017600000 | 83.84 |
1219104000000 | 83.12 |
1219190400000 | 82.95 |
1219276800000 | 82.12 |
1219363200000 | 82.9 |
1219622400000 | 82.51 |
1219708800000 | 83.14 |
1219795200000 | 83.19 |
1219881600000 | 83.74 |
1219968000000 | 83.49 |
1220227200000 | 83.88 |
1220313600000 | 84.74 |
1220400000000 | 84.71 |
1220486400000 | 83.79 |
1220572800000 | 84.2 |
1220832000000 | 85.8 |
1220918400000 | 85.77 |
1221004800000 | 86.01 |
1221091200000 | 86.47 |
1221177600000 | 86.02 |
1221436800000 | 84.79 |
1221523200000 | 84.75 |
1221609600000 | 82.82 |
1221696000000 | 82.85 |
1221782400000 | 83.93 |
1222041600000 | 81.84 |
1222128000000 | 81.17 |
1222214400000 | 81.13 |
1222300800000 | 82 |
1222387200000 | 82.01 |
1222646400000 | 80.11 |
1222732800000 | 82.73 |
1222819200000 | 83.43 |
1222905600000 | 83.2 |
1222992000000 | 82.82 |
1223251200000 | 81.06 |
1223337600000 | 79.36 |
1223424000000 | 77.35 |
1223510400000 | 73.79 |
1223596800000 | 71.32 |
1223856000000 | 75.97 |
1223942400000 | 75.97 |
1224028800000 | 73.01 |
1224115200000 | 73.9 |
1224201600000 | 74.91 |
1224460800000 | 77.63 |
1224547200000 | 77.21 |
1224633600000 | 75.81 |
1224720000000 | 76.06 |
1224806400000 | 74.6 |
1225065600000 | 73.69 |
1225152000000 | 77.12 |
1225238400000 | 76.43 |
1225324800000 | 77.71 |
1225411200000 | 79.22 |
1225670400000 | 79.72 |
1225756800000 | 80.03 |
1225843200000 | 77.72 |
1225929600000 | 77 |
1226016000000 | 78.54 |
1226275200000 | 78.12 |
1226361600000 | 77.91 |
1226448000000 | 76.51 |
1226534400000 | 78.12 |
1226620800000 | 76.96 |
1226880000000 | 76.18 |
1226966400000 | 76.38 |
1227052800000 | 74.28 |
1227139200000 | 71.69 |
1227225600000 | 72.91 |
1227484800000 | 73.65 |
1227571200000 | 73 |
1227657600000 | 73.37 |
1227744000000 | 73.49 |
1227830400000 | 75.49 |
1228089600000 | 72.89 |
1228176000000 | 73.18 |
1228262400000 | 74 |
1228348800000 | 72.81 |
1228435200000 | 73.31 |
1228694400000 | 73.46 |
1228780800000 | 72.71 |
1228867200000 | 72.56 |
1228953600000 | 71.14 |
1229040000000 | 70.52 |
1229299200000 | 69.05 |
1229385600000 | 70.11 |
1229472000000 | 68.24 |
1229558400000 | 68.45 |
1229644800000 | 69.83 |
1229904000000 | 69.85 |
1229990400000 | 69.48 |
1230076800000 | 69.74 |
1230508800000 | 69.36 |
1230595200000 | 70.29 |
1230681600000 | 71.61 |
1230854400000 | 72.23 |
1231113600000 | 73.43 |
1231200000000 | 74 |
1231286400000 | 72.57 |
1231372800000 | 72.23 |
1231459200000 | 72.5 |
1231718400000 | 72.74 |
1231804800000 | 73.27 |
1231891200000 | 72.44 |
1231977600000 | 72.88 |
1232064000000 | 73.07 |
1232323200000 | 73.48 |
1232409600000 | 73.25 |
1232496000000 | 73.65 |
1232582400000 | 73.22 |
1232668800000 | 73.33 |
1232928000000 | 72.7 |
1233014400000 | 73.19 |
1233100800000 | 73.46 |
1233187200000 | 73.74 |
1233273600000 | 74.33 |
1233532800000 | 73.85 |
1233619200000 | 74.34 |
1233705600000 | 74.31 |
1233792000000 | 74.53 |
1233878400000 | 74.77 |
1234137600000 | 73.69 |
1234224000000 | 72.65 |
1234310400000 | 73.46 |
1234396800000 | 74.04 |
1234483200000 | 73.44 |
1234742400000 | 73.88 |
1234828800000 | 73.22 |
1234915200000 | 73.24 |
1235001600000 | 72.73 |
1235088000000 | 72.27 |
1235347200000 | 71.22 |
1235433600000 | 71.33 |
1235520000000 | 70.78 |
1235606400000 | 69.62 |
1235692800000 | 69.71 |
1235952000000 | 68.31 |
1236038400000 | 67.52 |
1236124800000 | 68.23 |
1236211200000 | 67.06 |
1236297600000 | 66.71 |
1236556800000 | 65.83 |
1236643200000 | 66.71 |
1236729600000 | 66.19 |
1236816000000 | 66.8 |
1236902400000 | 67.12 |
1237161600000 | 67.16 |
1237248000000 | 67.72 |
1237334400000 | 67.31 |
1237420800000 | 65.03 |
1237507200000 | 65.42 |
1237766400000 | 66.78 |
1237852800000 | 66.76 |
1237939200000 | 67.2 |
1238025600000 | 67.45 |
1238112000000 | 67.7 |
1238371200000 | 67.42 |
1238457600000 | 67.89 |
1238544000000 | 68.28 |
1238630400000 | 68.52 |
1238716800000 | 67.86 |
1238976000000 | 67.96 |
1239062400000 | 68.2 |
1239148800000 | 68.64 |
1239235200000 | 69.04 |
1239667200000 | 68.79 |
1239753600000 | 69.21 |
1239840000000 | 69.47 |
1239926400000 | 70.29 |
1240185600000 | 70.1 |
1240272000000 | 70.25 |
1240358400000 | 69.69 |
1240444800000 | 68.95 |
1240531200000 | 68.4 |
1240790400000 | 68.9 |
1240876800000 | 69.14 |
1240963200000 | 69.01 |
1241049600000 | 69.11 |
1241136000000 | 69.22 |
1241395200000 | 69.47 |
1241481600000 | 69.36 |
1241568000000 | 69.76 |
1241654400000 | 69.48 |
1241740800000 | 69.6 |
1242000000000 | 68.83 |
1242086400000 | 69.1 |
1242172800000 | 68.75 |
1242259200000 | 68.68 |
1242345600000 | 68.68 |
1242604800000 | 69.69 |
1242691200000 | 69.52 |
1242777600000 | 69 |
1242864000000 | 68.4 |
1242950400000 | 67.75 |
1243209600000 | 67.81 |
1243296000000 | 68.59 |
1243382400000 | 68.48 |
1243468800000 | 68.49 |
1243555200000 | 68.25 |
1243814400000 | 68.96 |
1243900800000 | 68.75 |
1243987200000 | 68.78 |
1244073600000 | 68.64 |
1244160000000 | 69.11 |
1244419200000 | 69.49 |
1244505600000 | 69.1 |
1244592000000 | 69.23 |
1244678400000 | 69.49 |
1244764800000 | 70.13 |
1245024000000 | 69.73 |
1245110400000 | 69.31 |
1245196800000 | 69.77 |
1245283200000 | 70.16 |
1245369600000 | 70.5 |
1245628800000 | 70.29 |
1245715200000 | 69.73 |
1245801600000 | 69.93 |
1245888000000 | 70.98 |
1245974400000 | 70.52 |
1246233600000 | 70.98 |
1246320000000 | 70.85 |
1246406400000 | 71.27 |
1246492800000 | 70.59 |
1246579200000 | 70.58 |
1246838400000 | 71.42 |
1246924800000 | 70.49 |
1247011200000 | 70.76 |
1247097600000 | 70.33 |
1247184000000 | 70.17 |
1247443200000 | 70.75 |
1247529600000 | 71.07 |
1247616000000 | 71.39 |
1247702400000 | 71.55 |
1247788800000 | 71.61 |
1248048000000 | 71.48 |
1248134400000 | 71.82 |
1248220800000 | 71.92 |
1248307200000 | 72.48 |
1248393600000 | 72.74 |
1248652800000 | 72.8 |
1248739200000 | 72.99 |
1248825600000 | 73.69 |
1248912000000 | 73.87 |
1248998400000 | 73.46 |
1249257600000 | 72.84 |
1249344000000 | 72.87 |
1249430400000 | 72.53 |
1249516800000 | 72.48 |
1249603200000 | 73.26 |
1249862400000 | 73.45 |
1249948800000 | 73.47 |
1250035200000 | 73.3 |
1250121600000 | 72.99 |
1250208000000 | 73.18 |
1250467200000 | 73.26 |
1250553600000 | 73.15 |
1250640000000 | 73.17 |
1250726400000 | 73.46 |
1250812800000 | 73.97 |
1251072000000 | 73.97 |
1251158400000 | 73.92 |
1251244800000 | 74.26 |
1251331200000 | 74.21 |
1251417600000 | 73.66 |
1251676800000 | 73.61 |
1251763200000 | 73.35 |
1251849600000 | 73.45 |
1251936000000 | 73.42 |
1252022400000 | 74 |
1252281600000 | 74.03 |
1252368000000 | 73.66 |
1252454400000 | 73.65 |
1252540800000 | 74.05 |
1252627200000 | 74.06 |
1252886400000 | 74.17 |
1252972800000 | 74.22 |
1253059200000 | 74.3 |
1253145600000 | 74.06 |
1253232000000 | 74.28 |
1253491200000 | 74.45 |
1253577600000 | 74.07 |
1253664000000 | 74.26 |
1253750400000 | 74.1 |
1253836800000 | 74.11 |
1254096000000 | 74.86 |
1254182400000 | 75.11 |
1254268800000 | 74.85 |
1254355200000 | 74.38 |
1254441600000 | 73.88 |
1254700800000 | 74.1 |
1254787200000 | 74.26 |
1254873600000 | 74.51 |
1254960000000 | 74.55 |
1255046400000 | 74.86 |
1255305600000 | 74.91 |
1255392000000 | 74.48 |
1255478400000 | 74.58 |
1255564800000 | 74.8 |
1255651200000 | 74.81 |
1255910400000 | 75.13 |
1255996800000 | 74.93 |
1256083200000 | 74.5 |
1256169600000 | 74.57 |
1256256000000 | 73.93 |
1256515200000 | 73.74 |
1256601600000 | 74.31 |
1256688000000 | 74.02 |
1256774400000 | 74.18 |
1256860800000 | 73.86 |
1257120000000 | 73.79 |
1257206400000 | 74.01 |
1257292800000 | 73.78 |
1257379200000 | 74.25 |
1257465600000 | 74.43 |
1257724800000 | 74.81 |
1257811200000 | 75.3 |
1257897600000 | 75.25 |
1257984000000 | 75.44 |
1258070400000 | 75.94 |
1258329600000 | 76.21 |
1258416000000 | 76.6 |
1258502400000 | 76.18 |
1258588800000 | 76.05 |
1258675200000 | 76.17 |
1258934400000 | 76.49 |
1259020800000 | 76.68 |
1259107200000 | 76.55 |
1259193600000 | 76.41 |
1259280000000 | 75.99 |
1259539200000 | 75.86 |
1259625600000 | 76.51 |
1259712000000 | 76.99 |
1259798400000 | 76.9 |
1259884800000 | 78 |
1260144000000 | 78.27 |
1260230400000 | 78.22 |
1260316800000 | 78.1 |
1260403200000 | 78.71 |
1260489600000 | 79.46 |
1260748800000 | 79.64 |
1260835200000 | 79.95 |
1260921600000 | 79.88 |
1261008000000 | 80.22 |
1261094400000 | 80.54 |
1261353600000 | 80.86 |
1261440000000 | 81.54 |
1261526400000 | 81.42 |
1261612800000 | 81.47 |
1261958400000 | 81.58 |
1262044800000 | 81.73 |
1262131200000 | 82.07 |
1262217600000 | 81.48 |
1262563200000 | 81.59 |
1262649600000 | 81.31 |
1262736000000 | 81.48 |
1262822400000 | 81.53 |
1262908800000 | 81.51 |
1263168000000 | 80.99 |
1263254400000 | 80.96 |
1263340800000 | 81.48 |
1263427200000 | 81.9 |
1263513600000 | 81.97 |
1263772800000 | 81.96 |
1263859200000 | 82.84 |
1263945600000 | 83.04 |
1264032000000 | 82.62 |
1264118400000 | 81.6 |
1264377600000 | 81.57 |
1264464000000 | 82.05 |
1264550400000 | 82.14 |
1264636800000 | 82.39 |
1264723200000 | 82.52 |
1264982400000 | 82.82 |
1265068800000 | 83.23 |
1265155200000 | 83.22 |
1265241600000 | 82.46 |
1265328000000 | 82.44 |
1265587200000 | 82.2 |
1265673600000 | 82.55 |
1265760000000 | 82.61 |
1265846400000 | 83.43 |
1265932800000 | 83.37 |
1266192000000 | 83.47 |
1266278400000 | 83.6 |
1266364800000 | 84.26 |
1266451200000 | 84.81 |
1266537600000 | 85.63 |
1266796800000 | 85.38 |
1266883200000 | 85.16 |
1266969600000 | 85.36 |
1267056000000 | 85.46 |
1267142400000 | 85.14 |
1267401600000 | 86.6 |
1267488000000 | 86.68 |
1267574400000 | 86.09 |
1267660800000 | 86.63 |
1267747200000 | 87.18 |
1268006400000 | 87.08 |
1268092800000 | 87.39 |
1268179200000 | 87.14 |
1268265600000 | 87.19 |
1268352000000 | 86.84 |
1268611200000 | 87.56 |
1268697600000 | 87.46 |
1268784000000 | 87.9 |
1268870400000 | 88.58 |
1268956800000 | 89.01 |
1269216000000 | 89.29 |
1269302400000 | 89.49 |
1269388800000 | 89.99 |
1269475200000 | 89.9 |
1269561600000 | 89.53 |
1269820800000 | 89.61 |
1269907200000 | 89.92 |
1269993600000 | 89.4 |
1270080000000 | 89.87 |
1270512000000 | 90.47 |
1270598400000 | 90.43 |
1270684800000 | 90.06 |
1270771200000 | 90.15 |
1271030400000 | 89.34 |
1271116800000 | 89.6 |
1271203200000 | 89.46 |
1271289600000 | 89.67 |
1271376000000 | 89.61 |
1271635200000 | 89.84 |
1271721600000 | 90.46 |
1271808000000 | 90.81 |
1271894400000 | 91.07 |
1271980800000 | 90.98 |
1272240000000 | 91.06 |
1272326400000 | 89.92 |
1272412800000 | 90.25 |
1272499200000 | 90.89 |
1272585600000 | 90.45 |
1272844800000 | 91.37 |
1272931200000 | 91.13 |
1273017600000 | 91.66 |
1273104000000 | 91.27 |
1273190400000 | 90.13 |
1273449600000 | 91.44 |
1273536000000 | 92.36 |
1273622400000 | 93.36 |
1273708800000 | 93.81 |
1273795200000 | 93.48 |
1274054400000 | 94.38 |
1274140800000 | 94.06 |
1274227200000 | 93.44 |
1274313600000 | 91.44 |
1274400000000 | 90.14 |
1274659200000 | 91.01 |
1274745600000 | 91 |
1274832000000 | 91.24 |
1274918400000 | 92.44 |
1275004800000 | 91.86 |
1275264000000 | 92.48 |
1275350400000 | 91.9 |
1275436800000 | 93.68 |
1275523200000 | 94.35 |
1275609600000 | 93.64 |
1275868800000 | 94.07 |
1275955200000 | 94.49 |
1276041600000 | 94.12 |
1276128000000 | 95.04 |
1276214400000 | 95.21 |
1276473600000 | 94.35 |
1276560000000 | 95.08 |
1276646400000 | 95.19 |
1276732800000 | 95.49 |
1276819200000 | 95.28 |
1277078400000 | 95.25 |
1277164800000 | 95.33 |
1277251200000 | 95.02 |
1277337600000 | 94.21 |
1277424000000 | 94.38 |
1277683200000 | 94.93 |
1277769600000 | 94.61 |
1277856000000 | 93.88 |
1277942400000 | 92.25 |
1278028800000 | 91.29 |
1278288000000 | 91.78 |
1278374400000 | 91.93 |
1278460800000 | 93.22 |
1278547200000 | 93.63 |
1278633600000 | 93.94 |
1278892800000 | 94.33 |
1278979200000 | 94.59 |
1279065600000 | 94.83 |
1279152000000 | 93.78 |
1279238400000 | 92.33 |
1279497600000 | 92.06 |
1279584000000 | 93.01 |
1279670400000 | 92.74 |
1279756800000 | 92.95 |
1279843200000 | 93.6 |
1280102400000 | 93.55 |
1280188800000 | 93.26 |
1280275200000 | 92.66 |
1280361600000 | 91.77 |
1280448000000 | 92.18 |
1280707200000 | 92.37 |
1280793600000 | 92 |
1280880000000 | 92.77 |
1280966400000 | 92.6 |
1281052800000 | 91.84 |
1281312000000 | 92.36 |
1281398400000 | 93.19 |
1281484800000 | 93.22 |
1281571200000 | 93.69 |
1281657600000 | 94.12 |
1281916800000 | 93.89 |
1282003200000 | 94.5 |
1282089600000 | 94.62 |
1282176000000 | 93.97 |
1282262400000 | 94.92 |
1282521600000 | 95.22 |
1282608000000 | 94.75 |
1282694400000 | 95.2 |
1282780800000 | 94.31 |
1282867200000 | 95.19 |
1283126400000 | 95.01 |
1283212800000 | 95.06 |
1283299200000 | 95.5 |
1283385600000 | 95.72 |
1283472000000 | 95.81 |
1283731200000 | 96.15 |
1283817600000 | 96.97 |
1283904000000 | 96.91 |
1283990400000 | 97.3 |
1284076800000 | 97.42 |
1284336000000 | 96.9 |
1284422400000 | 96.53 |
1284508800000 | 96.47 |
1284595200000 | 95.73 |
1284681600000 | 96.8 |
1284940800000 | 97.45 |
1285027200000 | 96.93 |
1285113600000 | 95.48 |
1285200000000 | 95.62 |
1285286400000 | 95.57 |
1285545600000 | 95.44 |
1285632000000 | 95.31 |
1285718400000 | 94.89 |
1285804800000 | 94.36 |
1285891200000 | 93.95 |
1286150400000 | 94.31 |
1286236800000 | 94.13 |
1286323200000 | 93.97 |
1286409600000 | 93.77 |
1286496000000 | 94.14 |
1286755200000 | 94.44 |
1286841600000 | 94.93 |
1286928000000 | 94.72 |
1287014400000 | 94.21 |
1287100800000 | 94.72 |
1287360000000 | 95.08 |
1287446400000 | 95.26 |
1287532800000 | 94.59 |
1287619200000 | 94.38 |
1287705600000 | 94.61 |
1287964800000 | 94.66 |
1288051200000 | 94.84 |
1288137600000 | 94.81 |
1288224000000 | 94.38 |
1288310400000 | 94.65 |
1288569600000 | 94.98 |
1288656000000 | 94.77 |
1288742400000 | 94.89 |
1288828800000 | 94.53 |
1288915200000 | 95.54 |
1289174400000 | 96.24 |
1289260800000 | 96.04 |
1289347200000 | 96.97 |
1289433600000 | 97.05 |
1289520000000 | 96.3 |
1289779200000 | 97.04 |
1289865600000 | 96.44 |
1289952000000 | 96.49 |
1290038400000 | 96.86 |
1290124800000 | 96.41 |
1290384000000 | 96.78 |
1290470400000 | 96.72 |
1290556800000 | 97.53 |
1290643200000 | 97.75 |
1290729600000 | 98.38 |
1290988800000 | 98.97 |
1291075200000 | 99.35 |
1291161600000 | 100.25 |
1291248000000 | 100.12 |
1291334400000 | 99.17 |
1291593600000 | 99.63 |
1291680000000 | 99.3 |
1291766400000 | 99.89 |
1291852800000 | 100.42 |
1291939200000 | 100.4 |
1292198400000 | 99.7 |
1292284800000 | 100.26 |
1292371200000 | 100.32 |
1292457600000 | 101.31 |
1292544000000 | 101.84 |
1292803200000 | 102.2 |
1292889600000 | 102.36 |
1292976000000 | 102.99 |
1293062400000 | 103.14 |
1293148800000 | 102.73 |
1293408000000 | 102.31 |
1293494400000 | 102.69 |
1293580800000 | 102.93 |
1293667200000 | 101.94 |
1293753600000 | 100.92 |
1294012800000 | 101.59 |
1294099200000 | 101.66 |
1294185600000 | 102.29 |
1294272000000 | 103.32 |
1294358400000 | 103.54 |
1294617600000 | 103.38 |
1294704000000 | 103.57 |
1294790400000 | 103.33 |
1294876800000 | 101.57 |
1294963200000 | 101.27 |
1295222400000 | 101.8 |
1295308800000 | 101.43 |
1295395200000 | 100.54 |
1295481600000 | 100.71 |
1295568000000 | 99.62 |
1295827200000 | 99.39 |
1295913600000 | 99.62 |
1296000000000 | 99.57 |
1296086400000 | 99.22 |
1296172800000 | 99.27 |
1296432000000 | 98.5 |
1296518400000 | 98.75 |
1296604800000 | 98.65 |
1296691200000 | 99.94 |
1296777600000 | 100.5 |
1297036800000 | 100.67 |
1297123200000 | 99.94 |
1297209600000 | 99.5 |
1297296000000 | 99.88 |
1297382400000 | 100.41 |
1297641600000 | 100.84 |
1297728000000 | 100.65 |
1297814400000 | 100.86 |
1297900800000 | 100.91 |
1297987200000 | 100.67 |
1298246400000 | 100.56 |
1298332800000 | 99.88 |
1298419200000 | 99.3 |
1298505600000 | 98.93 |
1298592000000 | 99.99 |
1298851200000 | 100.16 |
1298937600000 | 99.81 |
1299024000000 | 99.49 |
1299110400000 | 99.63 |
1299196800000 | 99.26 |
1299456000000 | 98.99 |
1299542400000 | 100.37 |
1299628800000 | 100.53 |
1299715200000 | 100.51 |
1299801600000 | 100.19 |
1300060800000 | 98.66 |
1300147200000 | 97.23 |
1300233600000 | 96.84 |
1300320000000 | 96.67 |
1300406400000 | 96.42 |
1300665600000 | 97.39 |
1300752000000 | 97.33 |
1300838400000 | 98.01 |
1300924800000 | 98.09 |
1301011200000 | 98.58 |
1301270400000 | 98.85 |
1301356800000 | 99.44 |
1301443200000 | 99.78 |
1301529600000 | 99.29 |
1301616000000 | 99.91 |
1301875200000 | 99.69 |
1301961600000 | 99.77 |
1302048000000 | 99.36 |
1302134400000 | 99.55 |
1302220800000 | 98.64 |
1302480000000 | 98.46 |
1302566400000 | 98.19 |
1302652800000 | 98.46 |
1302739200000 | 98.99 |
1302825600000 | 99.8 |
1303084800000 | 100.45 |
1303171200000 | 99.98 |
1303257600000 | 99.69 |
1303344000000 | 99.75 |
1303776000000 | 99.78 |
1303862400000 | 99.98 |
1303948800000 | 99.57 |
1304035200000 | 99.93 |
1304294400000 | 100.03 |
1304380800000 | 100.39 |
1304467200000 | 100 |
1304553600000 | 101.02 |
1304640000000 | 101.82 |
1304899200000 | 103.56 |
1304985600000 | 103.6 |
1305072000000 | 103.98 |
1305158400000 | 105.03 |
1305244800000 | 105.05 |
1305504000000 | 104.77 |
1305590400000 | 105.17 |
1305676800000 | 105.03 |
1305763200000 | 105.43 |
1305849600000 | 105.91 |
1306108800000 | 105.74 |
1306195200000 | 105.34 |
1306281600000 | 105.51 |
1306368000000 | 105.61 |
1306454400000 | 105.18 |
1306713600000 | 105.12 |
1306800000000 | 105.33 |
1306886400000 | 104.66 |
1306972800000 | 104.03 |
1307059200000 | 102.67 |
1307318400000 | 102.11 |
1307404800000 | 101.59 |
1307491200000 | 101.89 |
1307577600000 | 102.74 |
1307664000000 | 102.82 |
1307923200000 | 103.02 |
1308009600000 | 102.91 |
1308096000000 | 103.26 |
1308182400000 | 104.09 |
1308268800000 | 103.34 |
1308528000000 | 103.68 |
1308614400000 | 103.65 |
1308700800000 | 103.08 |
1308787200000 | 104.07 |
1308873600000 | 103.86 |
1309132800000 | 103.41 |
1309219200000 | 103.1 |
1309305600000 | 103.33 |
1309392000000 | 103.25 |
1309478400000 | 103.95 |
1309737600000 | 103.9 |
1309824000000 | 104.02 |
1309910400000 | 105.15 |
1309996800000 | 105.06 |
1310083200000 | 105.64 |
1310342400000 | 106.52 |
1310428800000 | 106.61 |
1310515200000 | 105.84 |
1310601600000 | 105.62 |
1310688000000 | 105.99 |
1310947200000 | 105.87 |
1311033600000 | 105.65 |
1311120000000 | 105.92 |
1311206400000 | 105.4 |
1311292800000 | 105.39 |
1311552000000 | 105.38 |
1311638400000 | 104.43 |
1311724800000 | 104.37 |
1311811200000 | 104.71 |
1311897600000 | 104.27 |
1312156800000 | 105.17 |
1312243200000 | 103.93 |
1312329600000 | 103.02 |
1312416000000 | 101.56 |
1312502400000 | 100.96 |
1312761600000 | 97.41 |
1312848000000 | 99.02 |
1312934400000 | 97.89 |
1313020800000 | 99.06 |
1313107200000 | 100.15 |
1313366400000 | 99.9 |
1313452800000 | 99.83 |
1313539200000 | 99.97 |
1313625600000 | 99.18 |
1313712000000 | 97.9 |
1313971200000 | 98.66 |
1314057600000 | 100.11 |
1314144000000 | 100.6 |
1314230400000 | 100.2 |
1314316800000 | 100.35 |
1314576000000 | 100.56 |
1314662400000 | 101.37 |
1314748800000 | 102.61 |
1314835200000 | 103.66 |
1314921600000 | 103.19 |
1315180800000 | 102.71 |
1315267200000 | 102.4 |
1315353600000 | 103.73 |
1315440000000 | 103.71 |
1315526400000 | 103.97 |
1315785600000 | 103.96 |
1315872000000 | 104.04 |
1315958400000 | 104.82 |
1316044800000 | 104.69 |
1316131200000 | 105.48 |
1316390400000 | 105.68 |
1316476800000 | 105.9 |
1316563200000 | 104.7 |
1316649600000 | 104.14 |
1316736000000 | 104 |
1316995200000 | 105.09 |
1317081600000 | 105.37 |
1317168000000 | 104.47 |
1317254400000 | 104.8 |
1317340800000 | 105.46 |
1317600000000 | 104.95 |
1317686400000 | 104.25 |
1317772800000 | 104.36 |
1317859200000 | 104.95 |
1317945600000 | 104.88 |
1318204800000 | 104.99 |
1318291200000 | 104.69 |
1318377600000 | 104.38 |
1318464000000 | 104.68 |
1318550400000 | 104.5 |
1318809600000 | 104.83 |
1318896000000 | 105.44 |
1318982400000 | 104.89 |
1319068800000 | 105.44 |
1319155200000 | 105.79 |
1319414400000 | 105.83 |
1319500800000 | 104.76 |
1319587200000 | 105.71 |
1319673600000 | 105.36 |
1319760000000 | 105.12 |
1320019200000 | 105.61 |
1320105600000 | 105.47 |
1320192000000 | 105.49 |
1320278400000 | 106.51 |
1320364800000 | 106.16 |
1320624000000 | 106.33 |
1320710400000 | 106.49 |
1320796800000 | 106.49 |
1320883200000 | 106.43 |
1320969600000 | 106.69 |
1321228800000 | 106.6 |
1321315200000 | 107.38 |
1321401600000 | 106.55 |
1321488000000 | 106.2 |
1321574400000 | 106.09 |
1321833600000 | 105.43 |
1321920000000 | 105.13 |
1322006400000 | 104.94 |
1322092800000 | 104.88 |
1322179200000 | 105.17 |
1322438400000 | 106.3 |
1322524800000 | 107.03 |
1322611200000 | 108.54 |
1322697600000 | 108.58 |
1322784000000 | 108.46 |
1323043200000 | 108.68 |
1323129600000 | 109.23 |
1323216000000 | 109.37 |
1323302400000 | 109.02 |
1323388800000 | 109.1 |
1323648000000 | 109.63 |
1323734400000 | 110.52 |
1323820800000 | 110.71 |
1323907200000 | 111.3 |
1323993600000 | 111.06 |
1324252800000 | 110.97 |
1324339200000 | 111.75 |
1324425600000 | 112.7 |
1324512000000 | 112.74 |
1324598400000 | 113.67 |
1324944000000 | 113.9 |
1325030400000 | 114.33 |
1325116800000 | 115.18 |
1325203200000 | 114.76 |
1325462400000 | 114.82 |
1325548800000 | 114.32 |
1325635200000 | 114.79 |
1325721600000 | 115.2 |
1325808000000 | 115.44 |
1326067200000 | 115.42 |
1326153600000 | 115.61 |
1326240000000 | 115.58 |
1326326400000 | 114.69 |
1326412800000 | 115.3 |
1326672000000 | 115.35 |
1326758400000 | 115.35 |
1326844800000 | 115.03 |
1326931200000 | 114.32 |
1327017600000 | 114.1 |
1327276800000 | 113.25 |
1327363200000 | 113.32 |
1327449600000 | 113.81 |
1327536000000 | 112.89 |
1327622400000 | 112.54 |
1327881600000 | 112.37 |
1327968000000 | 112.99 |
1328054400000 | 112.92 |
1328140800000 | 113.06 |
1328227200000 | 113.84 |
1328486400000 | 113.94 |
1328572800000 | 113.29 |
1328659200000 | 113.2 |
1328745600000 | 112.96 |
1328832000000 | 113.32 |
1329091200000 | 113.46 |
1329177600000 | 114.1 |
1329264000000 | 114.86 |
1329350400000 | 115.31 |
1329436800000 | 114.82 |
1329696000000 | 114.28 |
1329782400000 | 114.13 |
1329868800000 | 114.16 |
1329955200000 | 113.87 |
1330041600000 | 113.12 |
1330300800000 | 113.45 |
1330387200000 | 113.56 |
1330473600000 | 114.36 |
1330560000000 | 114.6 |
1330646400000 | 115.42 |
1330905600000 | 115.34 |
1330992000000 | 115.14 |
1331078400000 | 115.37 |
1331164800000 | 115.36 |
1331251200000 | 116.77 |
1331510400000 | 116.94 |
1331596800000 | 117.83 |
1331683200000 | 117.67 |
1331769600000 | 117.45 |
1331856000000 | 116.79 |
1332115200000 | 116.24 |
1332201600000 | 116.13 |
1332288000000 | 116.41 |
1332374400000 | 116.19 |
1332460800000 | 115.64 |
1332720000000 | 116.08 |
1332806400000 | 116.42 |
1332892800000 | 116.39 |
1332979200000 | 116.21 |
1333065600000 | 116.52 |
1333324800000 | 117.32 |
1333411200000 | 117.07 |
1333497600000 | 118.05 |
1333584000000 | 118.25 |
1334016000000 | 116.61 |
1334102400000 | 116.58 |
1334188800000 | 116.84 |
1334275200000 | 117.2 |
1334534400000 | 117.85 |
1334620800000 | 118.19 |
1334707200000 | 118.35 |
1334793600000 | 118.12 |
1334880000000 | 118.38 |
1335139200000 | 117.94 |
1335225600000 | 117.85 |
1335312000000 | 118.53 |
1335398400000 | 118.85 |
1335484800000 | 118.84 |
1335744000000 | 119.28 |
1335830400000 | 119.49 |
1335916800000 | 120.04 |
1336003200000 | 119.9 |
1336089600000 | 119.77 |
1336348800000 | 120.2 |
1336435200000 | 120.5 |
1336521600000 | 120.37 |
1336608000000 | 120.74 |
1336694400000 | 120.97 |
1336953600000 | 121.07 |
1337040000000 | 121.37 |
1337126400000 | 121.45 |
1337212800000 | 120.9 |
1337299200000 | 120.33 |
1337558400000 | 120.25 |
1337644800000 | 120.9 |
1337731200000 | 121.54 |
1337817600000 | 122.1 |
1337904000000 | 122.74 |
1338163200000 | 122.52 |
1338249600000 | 123.06 |
1338336000000 | 123.22 |
1338422400000 | 123.74 |
1338508800000 | 122.78 |
1338768000000 | 121.73 |
1338854400000 | 122.13 |
1338940800000 | 123.22 |
1339027200000 | 123.23 |
1339113600000 | 124.32 |
1339372800000 | 123.99 |
1339459200000 | 124.8 |
1339545600000 | 124.31 |
1339632000000 | 124.73 |
1339718400000 | 124.86 |
1339977600000 | 125.78 |
1340064000000 | 125.6 |
1340150400000 | 124.86 |
1340236800000 | 124.75 |
1340323200000 | 125.32 |
1340582400000 | 125.38 |
1340668800000 | 125.85 |
1340755200000 | 126.94 |
1340841600000 | 127.14 |
1340928000000 | 126.77 |
1341187200000 | 128.26 |
1341273600000 | 128.76 |
1341360000000 | 129.71 |
1341446400000 | 130.58 |
1341532800000 | 131.09 |
1341792000000 | 130.94 |
1341878400000 | 131.66 |
1341964800000 | 131.92 |
1342051200000 | 132.03 |
1342137600000 | 132.64 |
1342396800000 | 132.68 |
1342483200000 | 133.55 |
1342569600000 | 133.48 |
1342656000000 | 133.94 |
1342742400000 | 134.16 |
1343001600000 | 133.28 |
1343088000000 | 133.07 |
1343174400000 | 132.6 |
1343260800000 | 132.37 |
1343347200000 | 133.11 |
1343606400000 | 134.82 |
1343692800000 | 133.97 |
1343779200000 | 133.83 |
1343865600000 | 134.55 |
1343952000000 | 133.84 |
1344211200000 | 133.03 |
1344297600000 | 132.37 |
1344384000000 | 133.05 |
1344470400000 | 133.63 |
1344556800000 | 133.82 |
1344816000000 | 133.31 |
1344902400000 | 134.04 |
1344988800000 | 134.19 |
1345075200000 | 133.24 |
1345161600000 | 133.8 |
1345420800000 | 133.41 |
1345507200000 | 131.94 |
1345593600000 | 131.46 |
1345680000000 | 130.09 |
1345766400000 | 131.15 |
1346025600000 | 131.33 |
1346112000000 | 130.77 |
1346198400000 | 131.11 |
1346284800000 | 130.86 |
1346371200000 | 130.12 |
1346630400000 | 130.32 |
1346716800000 | 130.82 |
1346803200000 | 130.2 |
1346889600000 | 131.19 |
1346976000000 | 129.67 |
1347235200000 | 129.52 |
1347321600000 | 128.85 |
1347408000000 | 128.35 |
1347494400000 | 128.97 |
1347580800000 | 126.5 |
1347840000000 | 126.35 |
1347926400000 | 127.07 |
1348012800000 | 127.68 |
1348099200000 | 128.84 |
1348185600000 | 128.51 |
1348444800000 | 129.63 |
1348531200000 | 129.18 |
1348617600000 | 130.02 |
1348704000000 | 129.79 |
1348790400000 | 130.08 |
1349049600000 | 129.9 |
1349136000000 | 129.87 |
1349222400000 | 130.66 |
1349308800000 | 130.19 |
1349395200000 | 129.9 |
1349654400000 | 130.57 |
1349740800000 | 130.75 |
1349827200000 | 130.41 |
1349913600000 | 129.9 |
1350000000000 | 129.6 |
1350259200000 | 130.37 |
1350345600000 | 130.08 |
1350432000000 | 129.95 |
1350518400000 | 130.45 |
1350604800000 | 130.23 |
1350864000000 | 129.79 |
1350950400000 | 129.66 |
1351036800000 | 129.49 |
1351123200000 | 130.05 |
1351209600000 | 130.16 |
1351468800000 | 130.28 |
1351555200000 | 129.78 |
1351641600000 | 130.44 |
1351728000000 | 130.73 |
1351814400000 | 131.23 |
1352073600000 | 131.26 |
1352160000000 | 131.34 |
1352246400000 | 130.66 |
1352332800000 | 130.21 |
1352419200000 | 130.19 |
1352678400000 | 130.08 |
1352764800000 | 130.17 |
1352851200000 | 129.41 |
1352937600000 | 128.35 |
1353024000000 | 129.65 |
1353283200000 | 129.7 |
1353369600000 | 129.76 |
1353456000000 | 129.92 |
1353542400000 | 129.74 |
1353628800000 | 129.87 |
1353888000000 | 129.86 |
1353974400000 | 130.26 |
1354060800000 | 131.06 |
1354147200000 | 131.22 |
1354233600000 | 131.72 |
1354492800000 | 131.08 |
1354579200000 | 130.77 |
1354665600000 | 131.78 |
1354752000000 | 132.48 |
1354838400000 | 133.15 |
1355097600000 | 133.35 |
1355184000000 | 133.02 |
1355270400000 | 132.53 |
1355356800000 | 131.67 |
1355443200000 | 131.18 |
1355702400000 | 131.42 |
1355788800000 | 131.42 |
1355875200000 | 130.49 |
1355961600000 | 130.86 |
1356048000000 | 130.86 |
1356307200000 | 130.58 |
1356566400000 | 129.76 |
1356652800000 | 129.14 |
1356912000000 | 130.15 |
1357084800000 | 131.44 |
1357171200000 | 132.67 |
1357257600000 | 133.51 |
1357516800000 | 132.38 |
1357603200000 | 132.69 |
1357689600000 | 133.26 |
1357776000000 | 132.14 |
1357862400000 | 131.01 |
1358121600000 | 130.82 |
1358208000000 | 131.03 |
1358294400000 | 131.37 |
1358380800000 | 131.4 |
1358467200000 | 132.12 |
1358726400000 | 131.92 |
1358812800000 | 132.42 |
1358899200000 | 132.57 |
1358985600000 | 131.79 |
1359072000000 | 131.12 |
1359331200000 | 131.15 |
1359417600000 | 131.86 |
1359504000000 | 131.23 |
1359590400000 | 131.27 |
1359676800000 | 131.06 |
1359936000000 | 131.65 |
1360022400000 | 132.01 |
1360108800000 | 132.63 |
1360195200000 | 133.69 |
1360281600000 | 134.02 |
1360540800000 | 133.82 |
1360627200000 | 133.55 |
1360713600000 | 133.96 |
1360800000000 | 135.02 |
1360886400000 | 135.29 |
1361145600000 | 135.16 |
1361232000000 | 136.02 |
1361318400000 | 135.83 |
1361404800000 | 136.46 |
1361491200000 | 137.83 |
1361750400000 | 136.38 |
1361836800000 | 137.84 |
1361923200000 | 138.43 |
1362009600000 | 139.5 |
1362096000000 | 140.36 |
1362355200000 | 140.5 |
1362441600000 | 141.14 |
1362528000000 | 141.32 |
1362614400000 | 140.59 |
1362700800000 | 141.9 |
1362960000000 | 141.79 |
1363046400000 | 141.76 |
1363132800000 | 142.18 |
1363219200000 | 142.77 |
1363305600000 | 142.24 |
1363564800000 | 142.61 |
1363651200000 | 143.74 |
1363737600000 | 143.73 |
1363824000000 | 143.72 |
1363910400000 | 143.53 |
1364169600000 | 144.65 |
1364256000000 | 145.97 |
1364342400000 | 146.98 |
1364428800000 | 147.56 |
1364860800000 | 148.04 |
1364947200000 | 147.64 |
1365033600000 | 147.72 |
1365120000000 | 145.17 |
1365379200000 | 145.74 |
1365465600000 | 145.44 |
1365552000000 | 146.61 |
1365638400000 | 146.59 |
1365724800000 | 147.22 |
1365984000000 | 145.78 |
1366070400000 | 146.21 |
1366156800000 | 146.29 |
1366243200000 | 146.28 |
1366329600000 | 147.27 |
1366588800000 | 147.63 |
1366675200000 | 147.76 |
1366761600000 | 147.69 |
1366848000000 | 148.24 |
1366934400000 | 148.25 |
1367193600000 | 148.47 |
1367280000000 | 148.71 |
1367366400000 | 148 |
1367452800000 | 149.53 |
1367539200000 | 149.51 |
1367798400000 | 149.55 |
1367884800000 | 149.71 |
1367971200000 | 149.21 |
1368057600000 | 149.49 |
1368144000000 | 150.54 |
1368403200000 | 150.42 |
1368489600000 | 150.95 |
1368576000000 | 152.78 |
1368662400000 | 151.48 |
1368748800000 | 152.29 |
1369008000000 | 152.04 |
1369094400000 | 151.78 |
1369180800000 | 150.66 |
1369267200000 | 148.67 |
1369353600000 | 148.65 |
1369612800000 | 148.67 |
1369699200000 | 149.61 |
1369785600000 | 146.51 |
1369872000000 | 145.21 |
1369958400000 | 144.6 |
1370217600000 | 143.81 |
1370304000000 | 143.66 |
1370390400000 | 141.95 |
1370476800000 | 140.71 |
1370563200000 | 141.38 |
1370822400000 | 141.61 |
1370908800000 | 139.84 |
1370995200000 | 138.77 |
1371081600000 | 139.84 |
1371168000000 | 139.99 |
1371427200000 | 140.9 |
1371513600000 | 141.04 |
1371600000000 | 139.7 |
1371686400000 | 137.7 |
1371772800000 | 138.19 |
1372032000000 | 137.28 |
1372118400000 | 138.53 |
1372204800000 | 140.46 |
1372291200000 | 141.22 |
1372377600000 | 141.82 |
1372636800000 | 141.44 |
1372723200000 | 141.46 |
1372809600000 | 141.25 |
1372896000000 | 142.51 |
1372982400000 | 143.05 |
1373241600000 | 143.49 |
1373328000000 | 145.14 |
1373414400000 | 145 |
1373500800000 | 145.43 |
1373587200000 | 145.33 |
1373846400000 | 146.67 |
1373932800000 | 145.71 |
1374019200000 | 146.11 |
1374105600000 | 146.47 |
1374192000000 | 146.25 |
1374451200000 | 145.78 |
1374537600000 | 145.8 |
1374624000000 | 145.14 |
1374710400000 | 145.26 |
1374796800000 | 145.36 |
1375056000000 | 145.71 |
1375142400000 | 145.89 |
1375228800000 | 145.22 |
1375315200000 | 146.23 |
1375401600000 | 146.13 |
1375660800000 | 146.22 |
1375747200000 | 145.3 |
1375833600000 | 144.99 |
1375920000000 | 144.99 |
1376006400000 | 145.3 |
1376265600000 | 145.48 |
1376352000000 | 145.72 |
1376438400000 | 144.9 |
1376524800000 | 143.88 |
1376611200000 | 142.73 |
1376870400000 | 141.99 |
1376956800000 | 141.14 |
1377043200000 | 140.49 |
1377129600000 | 140.71 |
1377216000000 | 140.78 |
1377475200000 | 140.49 |
1377561600000 | 139.24 |
1377648000000 | 139.27 |
1377734400000 | 140.35 |
1377820800000 | 140.84 |
1378080000000 | 141.48 |
1378166400000 | 141.61 |
1378252800000 | 141.48 |
1378339200000 | 142.03 |
1378425600000 | 142.35 |
1378684800000 | 142.05 |
1378771200000 | 142.52 |
1378857600000 | 142.24 |
1378944000000 | 142.01 |
1379030400000 | 142.77 |
1379289600000 | 143.01 |
1379376000000 | 143.41 |
1379462400000 | 144.45 |
1379548800000 | 143.56 |
1379635200000 | 143.06 |
1379894400000 | 143.43 |
1379980800000 | 143.39 |
1380067200000 | 142.69 |
1380153600000 | 142.99 |
1380240000000 | 142.43 |
1380499200000 | 142.33 |
1380585600000 | 142.93 |
1380672000000 | 142.27 |
1380758400000 | 141.55 |
1380844800000 | 142.02 |
1381104000000 | 141.8 |
1381190400000 | 141.51 |
1381276800000 | 142.07 |
1381363200000 | 143.3 |
1381449600000 | 143.54 |
1381708800000 | 143.44 |
1381795200000 | 143.8 |
1381881600000 | 144.97 |
1381968000000 | 144.67 |
1382054400000 | 145.07 |
1382313600000 | 145.45 |
1382400000000 | 145.62 |
1382486400000 | 145.62 |
1382572800000 | 145.23 |
1382659200000 | 145.77 |
1382918400000 | 146.14 |
1383004800000 | 146.72 |
1383091200000 | 146.4 |
1383177600000 | 147.88 |
1383264000000 | 148.87 |
1383523200000 | 149.07 |
1383609600000 | 149 |
1383696000000 | 149.36 |
1383782400000 | 149.93 |
1383868800000 | 150.06 |
1384128000000 | 149.54 |
1384214400000 | 149.11 |
1384300800000 | 149.32 |
1384387200000 | 149.6699 |
1384473600000 | 149.91 |
1384732800000 | 149.6 |
1384819200000 | 149 |
1384905600000 | 148.98 |
1384992000000 | 149.05 |
1385078400000 | 148.47 |
1385337600000 | 148.6699 |
1385424000000 | 148.1 |
1385510400000 | 147.95 |
1385596800000 | 148.05 |
1385683200000 | 147.44 |
1385942400000 | 147.74 |
1386028800000 | 147.19 |
1386115200000 | 146.97 |
1386201600000 | 145.59 |
1386288000000 | 146.45 |
1386547200000 | 146.27 |
1386633600000 | 145.1399 |
1386720000000 | 143.98 |
1386806400000 | 143.58 |
1386892800000 | 143.53 |
1387152000000 | 144.03 |
1387238400000 | 144.03 |
1387324800000 | 144.71 |
1387411200000 | 145.37 |
1387497600000 | 146.35 |
1387756800000 | 146.52 |
1387843200000 | 147.18 |
1388102400000 | 146.73 |
1388361600000 | 146.61 |
1388448000000 | 147.13 |
1388620800000 | 147.31 |
1388707200000 | 147.85 |
1388966400000 | 147.05 |
1389052800000 | 147.57 |
1389139200000 | 147.78 |
1389225600000 | 147.86 |
1389312000000 | 148.18 |
1389571200000 | 147.97 |
1389657600000 | 147.84 |
1389744000000 | 148.48 |
1389830400000 | 148.54 |
1389916800000 | 149.02 |
1390176000000 | 148.9199 |
1390262400000 | 149.49 |
1390348800000 | 149.6399 |
1390435200000 | 147.9199 |
1390521600000 | 146.16 |
1390780800000 | 145.4 |
1390867200000 | 146.09 |
1390953600000 | 145.87 |
1391040000000 | 147.2 |
1391126400000 | 147.94 |
1391385600000 | 146.49 |
1391472000000 | 146.18 |
1391558400000 | 145.81 |
1391644800000 | 146.52 |
1391731200000 | 147.33 |
1391990400000 | 147.2 |
1392076800000 | 148.22 |
1392163200000 | 149.16 |
1392249600000 | 149.04 |
1392336000000 | 149.76 |
1392595200000 | 149.94 |
1392681600000 | 149.74 |
1392768000000 | 149.66 |
1392854400000 | 150.23 |
1392940800000 | 150.3 |
1393200000000 | 151.1 |
1393286400000 | 151.28 |
1393372800000 | 151.82 |
1393459200000 | 152.11 |
1393545600000 | 151.87 |
1393804800000 | 150.8899 |
1393891200000 | 152.4 |
1393977600000 | 152.57 |
1394064000000 | 152.2 |
1394150400000 | 151.6699 |
1394409600000 | 151.01 |
1394496000000 | 150.94 |
1394582400000 | 150.51 |
1394668800000 | 150.62 |
1394755200000 | 150.41 |
1395014400000 | 151.19 |
1395100800000 | 152.29 |
1395187200000 | 151.4199 |
1395273600000 | 151.53 |
1395360000000 | 151.76 |
1395619200000 | 151.56 |
1395705600000 | 152.35 |
1395792000000 | 153.03 |
1395878400000 | 154.28 |
1395964800000 | 154.77 |
1396224000000 | 155.4199 |
1396310400000 | 155.34 |
1396396800000 | 155.35 |
1396483200000 | 155.79 |
1396569600000 | 156.3 |
1396828800000 | 155.4199 |
1396915200000 | 155.43 |
1397001600000 | 155.94 |
1397088000000 | 155.31 |
1397174400000 | 154.33 |
1397433600000 | 155.2 |
1397520000000 | 155.3899 |
1397606400000 | 156.56 |
1397692800000 | 156.38 |
1398124800000 | 157.07 |
1398211200000 | 156.68 |
1398297600000 | 157.29 |
1398384000000 | 156.79 |
1398643200000 | 157.35 |
1398729600000 | 158.1 |
1398816000000 | 158.22 |
1398902400000 | 158.34 |
1398988800000 | 158.32 |
1399248000000 | 158.05 |
1399334400000 | 157.61 |
1399420800000 | 158.3899 |
1399507200000 | 158.8899 |
1399593600000 | 159.46 |
1399852800000 | 159.96 |
1399939200000 | 160.73 |
1400025600000 | 161.09 |
1400112000000 | 160.72 |
1400198400000 | 160.9 |
1400457600000 | 160.81 |
1400544000000 | 160.6699 |
1400630400000 | 161.13 |
1400716800000 | 161.84 |
1400803200000 | 162.1 |
1401062400000 | 161.98 |
1401148800000 | 162.57 |
1401235200000 | 162.6399 |
1401321600000 | 163.1699 |
1401408000000 | 163.21 |
1401667200000 | 163.56 |
1401753600000 | 163.19 |
1401840000000 | 163.59 |
1401926400000 | 163.83 |
1402012800000 | 164.12 |
1402272000000 | 164.77 |
1402358400000 | 165.18 |
1402444800000 | 164.98 |
1402531200000 | 165.24 |
1402617600000 | 165.24 |
1402876800000 | 165.29 |
1402963200000 | 165.3 |
1403049600000 | 166.05 |
1403136000000 | 166.1399 |
1403222400000 | 166.48 |
1403481600000 | 166.02 |
1403568000000 | 165.87 |
1403654400000 | 165.4199 |
1403740800000 | 166.65 |
1403827200000 | 166.83 |
1404086400000 | 166.6399 |
1404172800000 | 166.74 |
1404259200000 | 166.9 |
1404345600000 | 167.31 |
1404432000000 | 167.4199 |
1404691200000 | 167.13 |
1404777600000 | 166.94 |
1404864000000 | 166.44 |
1404950400000 | 166.76 |
1405036800000 | 166.7 |
1405296000000 | 166.7 |
1405382400000 | 167.12 |
1405468800000 | 168.07 |
1405555200000 | 167.75 |
1405641600000 | 168.44 |
1405900800000 | 168.15 |
1405987200000 | 169.29 |
1406073600000 | 169.9 |
1406160000000 | 169.93 |
1406246400000 | 169.46 |
1406505600000 | 169.4 |
1406592000000 | 169.25 |
1406678400000 | 168.8 |
1406764800000 | 167.63 |
1406851200000 | 166.87 |
1407110400000 | 166.25 |
1407196800000 | 166.68 |
1407283200000 | 166.65 |
1407369600000 | 166.76 |
1407456000000 | 166.09 |
1407715200000 | 167.15 |
1407801600000 | 167.62 |
1407888000000 | 167.86 |
1407974400000 | 168.71 |
1408060800000 | 168.84 |
1408320000000 | 169.58 |
1408406400000 | 170.83 |
1408492800000 | 171.44 |
1408579200000 | 171.6399 |
1408665600000 | 172.11 |
1408924800000 | 173.11 |
1409011200000 | 173.16 |
1409097600000 | 173.88 |
1409184000000 | 174.2 |
1409270400000 | 174.44 |
1409529600000 | 174.97 |
1409616000000 | 174.88 |
1409702400000 | 175.49 |
1409788800000 | 177.57 |
1409875200000 | 177.75 |
1410134400000 | 177.05 |
1410220800000 | 176.56 |
1410307200000 | 176.13 |
1410393600000 | 176.01 |
1410480000000 | 174.91 |
1410739200000 | 174.34 |
1410825600000 | 174.3899 |
1410912000000 | 174.43 |
1410998400000 | 174.84 |
1411084800000 | 175.48 |
1411344000000 | 174.96 |
1411430400000 | 173.88 |
1411516800000 | 174.86 |
1411603200000 | 174.22 |
1411689600000 | 174.76 |
1411948800000 | 174.43 |
1412035200000 | 175.31 |
1412121600000 | 175.27 |
1412208000000 | 174.31 |
1412294400000 | 176.11 |
1412553600000 | 175.79 |
1412640000000 | 174.8 |
1412726400000 | 174.56 |
1412812800000 | 174.44 |
1412899200000 | 173.65 |
1413158400000 | 172.73 |
1413244800000 | 172.56 |
1413331200000 | 170.26 |
1413417600000 | 169.91 |
1413504000000 | 171.4199 |
1413763200000 | 172.65 |
1413849600000 | 174.8899 |
1413936000000 | 175.87 |
1414022400000 | 176.5 |
1414108800000 | 177.13 |
1414368000000 | 176.98 |
1414454400000 | 178.01 |
1414540800000 | 178.08 |
1414627200000 | 180.25 |
1414713600000 | 182.12 |
1414972800000 | 182.1399 |
1415059200000 | 181.03 |
1415145600000 | 182.95 |
1415232000000 | 183.16 |
1415318400000 | 183.55 |
1415577600000 | 184.5 |
1415664000000 | 184.9199 |
1415750400000 | 184.5 |
1415836800000 | 184.55 |
1415923200000 | 184.31 |
1416182400000 | 184.8899 |
1416268800000 | 184.79 |
1416355200000 | 184.43 |
1416441600000 | 184.23 |
1416528000000 | 186.3899 |
1416787200000 | 185.37 |
1416873600000 | 184.73 |
1416960000000 | 185.21 |
1417046400000 | 185.55 |
1417132800000 | 186.23 |
1417392000000 | 185.23 |
1417478400000 | 186.49 |
1417564800000 | 187.78 |
1417651200000 | 185.62 |
1417737600000 | 187.4199 |
1417996800000 | 186.84 |
1418083200000 | 185.01 |
1418169600000 | 183.79 |
1418256000000 | 185.08 |
1418342400000 | 182.61 |
1418601600000 | 181.85 |
1418688000000 | 180.96 |
1418774400000 | 183.22 |
1418860800000 | 186.48 |
1418947200000 | 187.49 |
1419206400000 | 188.74 |
1419292800000 | 190.1399 |
1419379200000 | 190.77 |
1419811200000 | 192.08 |
1419897600000 | 191.34 |
1419984000000 | 191.38 |
1420156800000 | 191.94 |
1420416000000 | 191.1699 |
1420502400000 | 190.6 |
1420588800000 | 193.38 |
1420675200000 | 195.86 |
1420761600000 | 194.95 |
1421020800000 | 194.61 |
1421107200000 | 195.96 |
1421193600000 | 195.56 |
1421280000000 | 200.75 |
1421366400000 | 203.36 |
1421625600000 | 201.27 |
1421712000000 | 201.61 |
1421798400000 | 201.87 |
1421884800000 | 205.13 |
1421971200000 | 208.53 |
1422230400000 | 207.95 |
1422316800000 | 206.16 |
1422403200000 | 206.1699 |
1422489600000 | 206.38 |
1422576000000 | 205.35 |
1422835200000 | 205.65 |
1422921600000 | 204.04 |
1423008000000 | 204.63 |
1423094400000 | 205.72 |
1423180800000 | 204.94 |
1423440000000 | 203.69 |
1423526400000 | 205.19 |
1423612800000 | 204.61 |
1423699200000 | 203.68 |
1423785600000 | 203.56 |
1424044800000 | 203.32 |
1424131200000 | 204.02 |
1424217600000 | 205.65 |
1424304000000 | 204.27 |
1424390400000 | 205.24 |
1424649600000 | 205.81 |
1424736000000 | 206.4199 |
1424822400000 | 206.6 |
1424908800000 | 208.58 |
1424995200000 | 208.33 |
1425254400000 | 207.82 |
1425340800000 | 208.03 |
1425427200000 | 209.3 |
1425513600000 | 209.99 |
1425600000000 | 210.43 |
1425859200000 | 209.27 |
1425945600000 | 209.73 |
1426032000000 | 211.9 |
1426118400000 | 213.09 |
1426204800000 | 213.64 |
1426464000000 | 214.16 |
1426550400000 | 213.56 |
1426636800000 | 214.29 |
1426723200000 | 215.69 |
1426809600000 | 214.84 |
1427068800000 | 213.4 |
1427155200000 | 214.37 |
1427241600000 | 211.48 |
1427328000000 | 211.53 |
1427414400000 | 212.59 |
1427673600000 | 213.8 |
1427760000000 | 214.79 |
1427846400000 | 214.72 |
1427932800000 | 213.7 |
1428364800000 | 215.51 |
1428451200000 | 217.71 |
1428537600000 | 220.3 |
1428624000000 | 222.42 |
1428883200000 | 222.87 |
1428969600000 | 221.85 |
1429056000000 | 222.97 |
1429142400000 | 222.06 |
1429228800000 | 219.24 |
1429488000000 | 219.78 |
1429574400000 | 220.57 |
1429660800000 | 220.95 |
1429747200000 | 220.29 |
1429833600000 | 220.64 |
1430092800000 | 220.58 |
1430179200000 | 219.08 |
1430265600000 | 214.76 |
1430352000000 | 211.56 |
1430438400000 | 211.5 |
1430697600000 | 213.54 |
1430784000000 | 211.8 |
1430870400000 | 208.74 |
1430956800000 | 209.04 |
1431043200000 | 211.35 |
1431302400000 | 212.51 |
1431388800000 | 210.17 |
1431475200000 | 208.75 |
1431561600000 | 209.86 |
1431648000000 | 210.02 |
1431907200000 | 210.87 |
1431993600000 | 214.34 |
1432080000000 | 214.59 |
1432166400000 | 214.59 |
1432252800000 | 216.04 |
1432512000000 | 216.11 |
1432598400000 | 216.89 |
1432684800000 | 217.08 |
1432771200000 | 216 |
1432857600000 | 214.33 |
1433116800000 | 215.63 |
1433203200000 | 210.6 |
1433289600000 | 208.3 |
1433376000000 | 206.57 |
1433462400000 | 207.55 |
1433721600000 | 204.97 |
1433808000000 | 204.48 |
1433894400000 | 205.12 |
1433980800000 | 206.57 |
1434067200000 | 205.85 |
1434326400000 | 204.6399 |
1434412800000 | 205.62 |
1434499200000 | 206.03 |
1434585600000 | 205.02 |
1434672000000 | 205.81 |
1434931200000 | 206.2 |
1435017600000 | 209.32 |
1435104000000 | 208.28 |
1435190400000 | 207.62 |
1435276800000 | 207.59 |
1435536000000 | 204.61 |
1435622400000 | 204.82 |
1435708800000 | 206.48 |
1435795200000 | 207.19 |
1435881600000 | 206.75 |
1436140800000 | 205.9 |
1436227200000 | 208.49 |
1436313600000 | 204.52 |
1436400000000 | 205.6699 |
1436486400000 | 205.54 |
1436745600000 | 209.32 |
1436832000000 | 210.51 |
1436918400000 | 211.13 |
1437004800000 | 213.48 |
1437091200000 | 213.86 |
1437350400000 | 213.37 |
1437436800000 | 211.61 |
1437523200000 | 211.78 |
1437609600000 | 209.7 |
1437696000000 | 209.33 |
1437955200000 | 206.32 |
1438041600000 | 208.32 |
1438128000000 | 209.65 |
1438214400000 | 211.18 |
1438300800000 | 210.38 |
1438560000000 | 211.2 |
1438646400000 | 211.99 |
1438732800000 | 213.79 |
1438819200000 | 212.3 |
1438905600000 | 211.75 |
1439164800000 | 211.53 |
1439251200000 | 209.1 |
1439337600000 | 206.33 |
1439424000000 | 207.55 |
1439510400000 | 208.63 |
1439769600000 | 209.28 |
1439856000000 | 209.6 |
1439942400000 | 208.26 |
1440028800000 | 203.55 |
1440115200000 | 198.55 |
1440374400000 | 187.28 |
1440460800000 | 190.22 |
1440547200000 | 191.37 |
1440633600000 | 197.65 |
1440720000000 | 197.28 |
1440979200000 | 195.79 |
1441065600000 | 191.37 |
1441152000000 | 192.25 |
1441238400000 | 196 |
1441324800000 | 193.31 |
1441584000000 | 192.46 |
1441670400000 | 195.19 |
1441756800000 | 195.95 |
1441843200000 | 193.82 |
1441929600000 | 192.75 |
1442188800000 | 192.84 |
1442275200000 | 193.58 |
1442361600000 | 195.86 |
1442448000000 | 196.1 |
1442534400000 | 195.56 |
1442793600000 | 198.58 |
1442880000000 | 197.1 |
1442966400000 | 196.34 |
1443052800000 | 193.8 |
1443139200000 | 196.85 |
1443398400000 | 194.25 |
1443484800000 | 193.22 |
1443571200000 | 196.73 |
1443657600000 | 195.97 |
1443744000000 | 196.12 |
1444003200000 | 200.66 |
1444089600000 | 199.49 |
1444176000000 | 200.86 |
1444262400000 | 201.33 |
1444348800000 | 201.15 |
1444608000000 | 201.63 |
1444694400000 | 200.75 |
1444780800000 | 199.3 |
1444867200000 | 202.4199 |
1444953600000 | 203.8 |
1445212800000 | 204.76 |
1445299200000 | 204.57 |
1445385600000 | 203.9 |
1445472000000 | 209.3 |
1445558400000 | 211.6 |
1445817600000 | 211.3 |
1445904000000 | 210.26 |
1445990400000 | 210.55 |
1446076800000 | 211.05 |
1446163200000 | 209.37 |
1446422400000 | 209.79 |
1446508800000 | 211.24 |
1446595200000 | 213.41 |
1446681600000 | 212.77 |
1446768000000 | 211.65 |
1447027200000 | 210.38 |
1447113600000 | 211.97 |
1447200000000 | 212.28 |
1447286400000 | 210.21 |
1447372800000 | 208.6 |
1447632000000 | 210.54 |
1447718400000 | 212.8 |
1447804800000 | 213.6 |
1447891200000 | 214.26 |
1447977600000 | 215.96 |
1448236800000 | 216.11 |
1448323200000 | 214.68 |
1448409600000 | 216.03 |
1448496000000 | 216.1 |
1448582400000 | 216.26 |
1448841600000 | 216.7 |
1448928000000 | 217.33 |
1449014400000 | 216.85 |
1449100800000 | 210.11 |
1449187200000 | 211.32 |
1449446400000 | 211.74 |
1449532800000 | 210.03 |
1449619200000 | 207.33 |
1449705600000 | 206.88 |
1449792000000 | 203.88 |
1450051200000 | 203.37 |
1450137600000 | 206.9199 |
1450224000000 | 208.75 |
1450310400000 | 209.6699 |
1450396800000 | 207.71 |
1450656000000 | 206.24 |
1450742400000 | 206.35 |
1450828800000 | 210.21 |
1450915200000 | 209.1699 |
1451260800000 | 209.08 |
1451347200000 | 212.27 |
1451433600000 | 211.39 |
1451520000000 | 210.21 |
1451865600000 | 208.06 |
1451952000000 | 210.1 |
1452038400000 | 208.36 |
1452124800000 | 204.24 |
1452211200000 | 202.29 |
1452470400000 | 202.72 |
1452556800000 | 203.73 |
1452643200000 | 202.7 |
1452729600000 | 202.2 |
1452816000000 | 197.96 |
1453075200000 | 198.1 |
1453161600000 | 200.02 |
1453248000000 | 196.02 |
1453334400000 | 197.9199 |
1453420800000 | 202.1699 |
1453680000000 | 201.21 |
1453766400000 | 202.57 |
1453852800000 | 202.04 |
1453939200000 | 201.79 |
1454025600000 | 207.28 |
1454284800000 | 207.52 |
1454371200000 | 206.13 |
1454457600000 | 204.61 |
1454544000000 | 202.47 |
1454630400000 | 201.54 |
1454889600000 | 199.26 |
1454976000000 | 196.82 |
1455062400000 | 198.85 |
1455148800000 | 193.97 |
1455235200000 | 196.9 |
1455494400000 | 200.32 |
1455580800000 | 201.24 |
1455667200000 | 202.93 |
1455753600000 | 205.04 |
1455840000000 | 204.54 |
1456099200000 | 207.48 |
1456185600000 | 207 |
1456272000000 | 206.1 |
1456358400000 | 208.02 |
1456444800000 | 208.35 |
1456704000000 | 209.23 |
1456790400000 | 210.96 |
1456876800000 | 212.11 |
1456963200000 | 211.15 |
1457049600000 | 211.07 |
1457308800000 | 211.11 |
1457395200000 | 210.21 |
1457481600000 | 212.29 |
1457568000000 | 209.63 |
1457654400000 | 211.68 |
1457913600000 | 212.53 |
1458000000000 | 212.17 |
1458086400000 | 213.29 |
1458172800000 | 212.49 |
1458259200000 | 212.24 |
1458518400000 | 212.55 |
1458604800000 | 212.61 |
1458691200000 | 213.6 |
1458777600000 | 213.01 |
1459209600000 | 214.81 |
1459296000000 | 214.17 |
1459382400000 | 213.24 |
1459468800000 | 213.35 |
1459728000000 | 213.07 |
1459814400000 | 210.86 |
1459900800000 | 211.95 |
1459987200000 | 211.27 |
1460073600000 | 212.03 |
1460332800000 | 211.21 |
1460419200000 | 213.08 |
1460505600000 | 214.89 |
1460592000000 | 215.18 |
1460678400000 | 215.42 |
1460937600000 | 215.78 |
1461024000000 | 216.58 |
1461110400000 | 215.33 |
1461196800000 | 213.1 |
1461283200000 | 213.79 |
1461542400000 | 213.71 |
1461628800000 | 213.1 |
1461715200000 | 213.66 |
1461801600000 | 214.22 |
1461888000000 | 211.87 |
1462147200000 | 212.17 |
1462233600000 | 211.13 |
1462320000000 | 211.24 |
1462406400000 | 212.52 |
1462492800000 | 211.82 |
1462752000000 | 213.36 |
1462838400000 | 214.44 |
1462924800000 | 213.34 |
1463011200000 | 214.36 |
1463097600000 | 215.08 |
1463356800000 | 215.04 |
1463443200000 | 213.51 |
1463529600000 | 212.98 |
1463616000000 | 213.42 |
1463702400000 | 214.14 |
1463961600000 | 213.93 |
1464048000000 | 216.24 |
1464134400000 | 216.91 |
1464220800000 | 217.55 |
1464307200000 | 218.84 |
1464566400000 | 218.72 |
1464652800000 | 218.55 |
1464739200000 | 218.17 |
1464825600000 | 218.58 |
1464912000000 | 217.67 |
1465171200000 | 217.72 |
1465257600000 | 218.77 |
1465344000000 | 218.91 |
1465430400000 | 220.23 |
1465516800000 | 219.1 |
1465776000000 | 217.28 |
1465862400000 | 217.88 |
1465948800000 | 217.36 |
1466035200000 | 218.47 |
1466121600000 | 217.36 |
1466380800000 | 218.51 |
1466467200000 | 219.95 |
1466553600000 | 219.66 |
1466640000000 | 219.95 |
1466726400000 | 219.31 |
1466985600000 | 220.44 |
1467072000000 | 221.71 |
1467158400000 | 224.16 |
1467244800000 | 227.72 |
1467331200000 | 227.75 |
1467590400000 | 228.16 |
1467676800000 | 228.24 |
1467763200000 | 228.19 |
1467849600000 | 227.65 |
1467936000000 | 229.39 |
1468195200000 | 230.25 |
1468281600000 | 229.28 |
1468368000000 | 229.68 |
1468454400000 | 229.69 |
1468540800000 | 230.3 |
1468800000000 | 230.42 |
1468886400000 | 231.21 |
1468972800000 | 231.45 |
1469059200000 | 231.55 |
1469145600000 | 233.07 |
1469404800000 | 232.97 |
1469491200000 | 232.45 |
1469577600000 | 230.81 |
1469664000000 | 229.88 |
1469750400000 | 229.33 |
1470009600000 | 229.88 |
1470096000000 | 227.88 |
1470182400000 | 226.98 |
1470268800000 | 227.96 |
1470355200000 | 228.58 |
1470614400000 | 228.63 |
1470700800000 | 228.62 |
1470787200000 | 228.25 |
1470873600000 | 228.88 |
1470960000000 | 228.74 |
1471219200000 | 227.72 |
1471305600000 | 224.99 |
1471392000000 | 224.82 |
1471478400000 | 225.08 |
1471564800000 | 223.93 |
1471824000000 | 224.6 |
1471910400000 | 224.6 |
1471996800000 | 224.99 |
1472083200000 | 224.56 |
1472169600000 | 223.46 |
1472428800000 | 225.36 |
1472515200000 | 224.52 |
1472601600000 | 224.36 |
1472688000000 | 223.13 |
1472774400000 | 225.8 |
1473033600000 | 226.9 |
1473120000000 | 226.58 |
1473206400000 | 226.34 |
1473292800000 | 225.47 |
1473379200000 | 221.24 |
1473638400000 | 221.89 |
1473724800000 | 218.98 |
1473811200000 | 219.07 |
1473897600000 | 220.46 |
1473984000000 | 221.81 |
1474243200000 | 222.91 |
1474329600000 | 223.46 |
1474416000000 | 225.83 |
1474502400000 | 226.44 |
1474588800000 | 226.07 |
1474848000000 | 224.27 |
1474934400000 | 225.02 |
1475020800000 | 225.38 |
1475107200000 | 223.6 |
1475193600000 | 223.11 |
1475452800000 | 222.3 |
1475539200000 | 221.29 |
1475625600000 | 219.44 |
1475712000000 | 219.7 |
1475798400000 | 218.65 |
1476057600000 | 219.88 |
1476144000000 | 219.43 |
1476230400000 | 220.53 |
1476316800000 | 220.72 |
1476403200000 | 221.51 |
1476662400000 | 221.41 |
1476748800000 | 223.12 |
1476835200000 | 223.16 |
1476921600000 | 223.17 |
1477008000000 | 223.25 |
1477267200000 | 223.12 |
1477353600000 | 223.61 |
1477440000000 | 221.91 |
1477526400000 | 220.84 |
1477612800000 | 220.9 |
1477872000000 | 221.83 |
1477958400000 | 218.75 |
1478044800000 | 216.24 |
1478131200000 | 215.64 |
1478217600000 | 214.18 |
1478476800000 | 218.2 |
1478563200000 | 219.5 |
1478649600000 | 218.58 |
1478736000000 | 215.99 |
1478822400000 | 215.65 |
1479081600000 | 217.18 |
1479168000000 | 218.75 |
1479254400000 | 219.6 |
1479340800000 | 220.11 |
1479427200000 | 221.51 |
1479686400000 | 221.22 |
1479772800000 | 222.21 |
1479859200000 | 222.56 |
1479945600000 | 222.4 |
1480032000000 | 223.81 |
1480291200000 | 225.11 |
1480377600000 | 225.09 |
1480464000000 | 222.4 |
1480550400000 | 220.84 |
1480636800000 | 220.85 |
1480896000000 | 220.57 |
1480982400000 | 221.02 |
1481068800000 | 222.06 |
1481155200000 | 224.98 |
1481241600000 | 228.04 |
1481500800000 | 227.57 |
1481587200000 | 228.18 |
1481673600000 | 225.79 |
1481760000000 | 229.64 |
1481846400000 | 231.01 |
1482105600000 | 230.68 |
1482192000000 | 231.91 |
1482278400000 | 230.59 |
1482364800000 | 230.38 |
1482451200000 | 230.24 |
1482796800000 | 230.61 |
1482883200000 | 230.78 |
1482969600000 | 230.45 |
1483056000000 | 229.01 |
1483315200000 | 229.26 |
1483401600000 | 232.57 |
1483488000000 | 231.86 |
1483574400000 | 230.77 |
1483660800000 | 231.01 |
1483920000000 | 230.12 |
1484006400000 | 229.53 |
1484092800000 | 232.35 |
1484179200000 | 229.14 |
1484265600000 | 230.24 |
1484524800000 | 230.27 |
1484611200000 | 229.87 |
1484697600000 | 230.23 |
1484784000000 | 230.02 |
1484870400000 | 229.35 |
1485129600000 | 227.95 |
1485216000000 | 228.57 |
1485302400000 | 229.47 |
1485388800000 | 231.38 |
1485475200000 | 230.76 |
1485734400000 | 230.26 |
1485820800000 | 228.88 |
1485907200000 | 228.72 |
1485993600000 | 228.67 |
1486080000000 | 229.79 |
1486339200000 | 229.77 |
1486425600000 | 231.7 |
1486512000000 | 232.68 |
1486598400000 | 233.77 |
1486684800000 | 235.58 |
1486944000000 | 236.58 |
1487030400000 | 236.28 |
1487116800000 | 236.84 |
1487203200000 | 236.01 |
1487289600000 | 237.53 |
1487548800000 | 237.7 |
1487635200000 | 240.83 |
1487721600000 | 241.3 |
1487808000000 | 241.31 |
1487894400000 | 241.73 |
1488153600000 | 240.61 |
1488240000000 | 240.77 |
1488326400000 | 242.4 |
1488412800000 | 243.26 |
1488499200000 | 241.97 |
1488758400000 | 240.99 |
1488844800000 | 240.78 |
1488931200000 | 239.83 |
1489017600000 | 238.82 |
1489104000000 | 238.8 |
1489363200000 | 239.26 |
1489449600000 | 239.25 |
1489536000000 | 241.54 |
1489622400000 | 240.08 |
1489708800000 | 240.87 |
1489968000000 | 240.02 |
1490054400000 | 238.5 |
1490140800000 | 238.67 |
1490227200000 | 239.32 |
1490313600000 | 239 |
1490572800000 | 237.18 |
1490659200000 | 238 |
1490745600000 | 239.86 |
1490832000000 | 240.24 |
1490918400000 | 240.88 |
1491177600000 | 241.67 |
1491264000000 | 241.84 |
1491350400000 | 242.43 |
1491436800000 | 242.44 |
1491523200000 | 242.81 |
1491782400000 | 244.08 |
1491868800000 | 243.72 |
1491955200000 | 244.87 |
1492041600000 | 244.06 |
1492473600000 | 242.88 |
1492560000000 | 242.24 |
1492646400000 | 241.3 |
1492732800000 | 242.54 |
1492992000000 | 241.62 |
1493078400000 | 240.95 |
1493164800000 | 241.64 |
1493251200000 | 242.13 |
1493337600000 | 241.15 |
1493596800000 | 240.16 |
1493683200000 | 241.08 |
1493769600000 | 240.77 |
1493856000000 | 241.34 |
1493942400000 | 241.69 |
1494201600000 | 242.41 |
1494288000000 | 242.68 |
1494374400000 | 243.34 |
1494460800000 | 242.91 |
1494547200000 | 242.56 |
1494806400000 | 242.52 |
1494892800000 | 240.53 |
1494979200000 | 239.31 |
1495065600000 | 239.25 |
1495152000000 | 239.34 |
1495411200000 | 239.83 |
1495497600000 | 240.62 |
1495584000000 | 241.97 |
1495670400000 | 242.63 |
1495756800000 | 243.04 |
1496016000000 | 243.03 |
1496102400000 | 243.14 |
1496188800000 | 242.88 |
1496275200000 | 244.46 |
1496361600000 | 244.56 |
1496620800000 | 244.44 |
1496707200000 | 243.66 |
1496793600000 | 243.62 |
1496880000000 | 243.11 |
1496966400000 | 244.16 |
1497225600000 | 242.98 |
1497312000000 | 244.12 |
1497398400000 | 244.07 |
1497484800000 | 245.83 |
1497571200000 | 245.92 |
1497830400000 | 247.33 |
1497916800000 | 247.11 |
1498003200000 | 245.94 |
1498089600000 | 245.86 |
1498176000000 | 244.73 |
1498435200000 | 245.56 |
1498521600000 | 242.09 |
1498608000000 | 240.3 |
1498694400000 | 237.09 |
1498780800000 | 237.2 |
1499040000000 | 237.84 |
1499126400000 | 237.69 |
1499212800000 | 237.75 |
1499299200000 | 235.14 |
1499385600000 | 235.59 |
1499644800000 | 235.7 |
1499731200000 | 234.34 |
1499817600000 | 236.64 |
1499904000000 | 236.72 |
1499990400000 | 237.56 |
1500249600000 | 237.79 |
1500336000000 | 235.89 |
1500422400000 | 237.47 |
1500508800000 | 235.95 |
1500595200000 | 235.95 |
1500854400000 | 235.25 |
1500940800000 | 234.95 |
1501027200000 | 236.07 |
1501113600000 | 236.19 |
1501200000000 | 233.55 |
1501459200000 | 233.15 |
1501545600000 | 233.61 |
1501632000000 | 232.87 |
1501718400000 | 232.74 |
1501804800000 | 234.69 |
1502064000000 | 234.14 |
1502150400000 | 235.08 |
1502236800000 | 234.4 |
1502323200000 | 233.23 |
1502409600000 | 231.67 |
1502668800000 | 233.69 |
1502755200000 | 234.71 |
1502841600000 | 235.88 |
1502928000000 | 235 |
1503014400000 | 234.67 |
1503273600000 | 234.04 |
1503360000000 | 235.91 |
1503446400000 | 235.13 |
1503532800000 | 235.14 |
1503619200000 | 234.46 |
1503878400000 | 233.22 |
1503964800000 | 231.63 |
1504051200000 | 233.47 |
1504137600000 | 234.92 |
1504224000000 | 235.37 |
1504483200000 | 234.33 |
1504569600000 | 234.77 |
1504656000000 | 234.32 |
1504742400000 | 234.53 |
1504828800000 | 235.07 |
1505088000000 | 236.99 |
1505174400000 | 236.15 |
1505260800000 | 235.58 |
1505347200000 | 236.65 |
1505433600000 | 235.44 |
1505692800000 | 235.39 |
1505779200000 | 234.5 |
1505865600000 | 233.82 |
1505952000000 | 233.18 |
1506038400000 | 231.87 |
1506297600000 | 234.03 |
1506384000000 | 235.28 |
1506470400000 | 234.84 |
1506556800000 | 234.39 |
1506643200000 | 234.21 |
1506902400000 | 236.16 |
1506988800000 | 235.71 |
1507075200000 | 237.07 |
1507161600000 | 237.66 |
1507248000000 | 236.74 |
1507507200000 | 236.65 |
1507593600000 | 236.72 |
1507680000000 | 236.97 |
1507766400000 | 238.01 |
1507852800000 | 238.63 |
1508112000000 | 239.11 |
1508198400000 | 239.79 |
1508284800000 | 239.3 |
1508371200000 | 238.27 |
1508457600000 | 238.76 |
1508716800000 | 239.53 |
1508803200000 | 238.13 |
1508889600000 | 235.83 |
1508976000000 | 238.25 |
1509062400000 | 240.53 |
1509321600000 | 239.57 |
1509408000000 | 239.76 |
1509494400000 | 240.75 |
1509580800000 | 240.23 |
1509667200000 | 241.64 |
1509926400000 | 241.91 |
1510012800000 | 243.02 |
1510099200000 | 244.07 |
1510185600000 | 242.73 |
1510272000000 | 241.94 |
1510531200000 | 242.52 |
1510617600000 | 241.48 |
1510704000000 | 238.91 |
1510790400000 | 240.35 |
1510876800000 | 239.23 |
1511136000000 | 240.01 |
1511222400000 | 241.39 |
1511308800000 | 240.24 |
1511395200000 | 239.49 |
1511481600000 | 238.35 |
1511740800000 | 238.84 |
1511827200000 | 240.51 |
1511913600000 | 240.95 |
1512000000000 | 239.89 |
1512086400000 | 240.36 |
1512345600000 | 241.26 |
1512432000000 | 240.2 |
1512518400000 | 240.93 |
1512604800000 | 240.99 |
1512691200000 | 242.49 |
1512950400000 | 242.04 |
1513036800000 | 242.34 |
1513123200000 | 242.22 |
1513209600000 | 241.25 |
1513296000000 | 242 |
1513555200000 | 241.89 |
1513641600000 | 240.14 |
1513728000000 | 237.87 |
1513814400000 | 238.08 |
1513900800000 | 239.09 |
1514332800000 | 238.9 |
1514419200000 | 239 |
1514505600000 | 237.82 |
1514851200000 | 236.7 |
1514937600000 | 236.92 |
1515024000000 | 236.2 |
1515110400000 | 237.93 |
1515369600000 | 239.76 |
1515456000000 | 239.91 |
1515542400000 | 236.89 |
1515628800000 | 234.98 |
1515715200000 | 233.04 |
1515974400000 | 231.61 |
1516060800000 | 232.38 |
1516147200000 | 233.02 |
1516233600000 | 232.11 |
1516320000000 | 233.32 |
1516579200000 | 233.67 |
1516665600000 | 233.94 |
1516752000000 | 232.84 |
1516838400000 | 232.24 |
1516924800000 | 233.45 |
1517184000000 | 232.66 |
1517270400000 | 231.34 |
1517356800000 | 231.27 |
1517443200000 | 228.84 |
1517529600000 | 225.94 |
1517788800000 | 221.93 |
1517875200000 | 219.94 |
1517961600000 | 220.88 |
1518048000000 | 218.21 |
1518134400000 | 218.92 |
1518393600000 | 220.38 |
1518480000000 | 219.4 |
1518566400000 | 219.8 |
1518652800000 | 221.41 |
1518739200000 | 223.24 |
1518998400000 | 223.67 |
1519084800000 | 222.81 |
1519171200000 | 221.86 |
1519257600000 | 222.16 |
1519344000000 | 225.02 |
1519603200000 | 226.46 |
1519689600000 | 224.94 |
1519776000000 | 223.9 |
1519862400000 | 222.49 |
1519948800000 | 219.99 |
1520208000000 | 221.35 |
1520294400000 | 220.47 |
1520380800000 | 219.46 |
1520467200000 | 222.12 |
1520553600000 | 223.59 |
1520812800000 | 224.53 |
1520899200000 | 222.92 |
1520985600000 | 223.36 |
1521072000000 | 223.89 |
1521158400000 | 225.42 |
1521417600000 | 223.44 |
1521504000000 | 223.87 |
1521590400000 | 223.32 |
1521676800000 | 221.28 |
1521763200000 | 218.27 |
1522022400000 | 217.56 |
1522108800000 | 220.23 |
1522195200000 | 221.41 |
1522281600000 | 223.2 |
1522713600000 | 222.25 |
1522800000000 | 222.02 |
1522886400000 | 225.01 |
1522972800000 | 223.8 |
1523232000000 | 223.62 |
1523318400000 | 223.3 |
1523404800000 | 222.37 |
1523491200000 | 222.21 |
1523577600000 | 222.81 |
1523836800000 | 223.21 |
1523923200000 | 224.74 |
1524009600000 | 224.76 |
1524096000000 | 223.86 |
1524182400000 | 223.22 |
1524441600000 | 223.72 |
1524528000000 | 224.21 |
1524614400000 | 224.32 |
1524700800000 | 227.13 |
1524787200000 | 229.09 |
1525046400000 | 228.99 |
1525132800000 | 229.82 |
1525219200000 | 229.53 |
1525305600000 | 229.69 |
1525392000000 | 230.85 |
1525651200000 | 231.59 |
1525737600000 | 230.96 |
1525824000000 | 231.21 |
1525910400000 | 231.89 |
1525996800000 | 231.83 |
1526256000000 | 231.53 |
1526342400000 | 230.76 |
1526428800000 | 231.86 |
1526515200000 | 231.7 |
1526601600000 | 231.8 |
1526860800000 | 232.93 |
1526947200000 | 233.14 |
1527033600000 | 233.78 |
1527120000000 | 233.81 |
1527206400000 | 235.53 |
1527465600000 | 235.79 |
1527552000000 | 235.96 |
1527638400000 | 236.64 |
1527724800000 | 234.31 |
1527811200000 | 233.99 |
1528070400000 | 234.06 |
1528156800000 | 233.82 |
1528243200000 | 231.57 |
1528329600000 | 231.18 |
1528416000000 | 232.09 |
1528675200000 | 231.85 |
1528761600000 | 233.31 |
1528848000000 | 232.63 |
1528934400000 | 235.27 |
1529020800000 | 235.89 |
1529280000000 | 234.83 |
1529366400000 | 235.18 |
1529452800000 | 235.58 |
1529539200000 | 234.66 |
1529625600000 | 235.46 |
1529884800000 | 234.63 |
1529971200000 | 235.21 |
1530057600000 | 236.6 |
1530144000000 | 237.15 |
1530230400000 | 236.88 |
1530489600000 | 237.38 |
1530576000000 | 237.76 |
1530662400000 | 238.08 |
1530748800000 | 238.98 |
1530835200000 | 239.87 |
1531094400000 | 238.51 |
1531180800000 | 239.21 |
1531267200000 | 238.66 |
1531353600000 | 240.18 |
1531440000000 | 240.35 |
1531699200000 | 239.33 |
1531785600000 | 239.74 |
1531872000000 | 239.48 |
1531958400000 | 240.54 |
1532044800000 | 239.45 |
1532304000000 | 238.86 |
1532390400000 | 239.04 |
1532476800000 | 239.8 |
1532563200000 | 241.93 |
1532649600000 | 242.04 |
1532908800000 | 240.75 |
1532995200000 | 242.4 |
1533081600000 | 241.76 |
1533168000000 | 242.92 |
1533254400000 | 244.57 |
1533513600000 | 245.63 |
1533600000000 | 245.09 |
1533686400000 | 244.34 |
1533772800000 | 245.03 |
1533859200000 | 245.59 |
1534118400000 | 245.39 |
1534204800000 | 247.1 |
1534291200000 | 248.3 |
1534377600000 | 248.47 |
1534464000000 | 249.02 |
1534723200000 | 249.01 |
1534809600000 | 246.39 |
1534896000000 | 244.13 |
1534982400000 | 244.71 |
1535068800000 | 244.25 |
1535328000000 | 243.67 |
1535414400000 | 243.1 |
1535500800000 | 243.82 |
1535587200000 | 244.07 |
1535673600000 | 243.66 |
1535932800000 | 243.67 |
1536019200000 | 244.1 |
1536105600000 | 242.88 |
1536192000000 | 243.11 |
1536278400000 | 243.2 |
1536537600000 | 243.15 |
1536624000000 | 243.52 |
1536710400000 | 243.82 |
1536796800000 | 243.54 |
1536883200000 | 243.54 |
1537142400000 | 243.16 |
1537228800000 | 242.98 |
1537315200000 | 241.77 |
1537401600000 | 241.24 |
1537488000000 | 241.7 |
1537747200000 | 239.15 |
1537833600000 | 238.6 |
1537920000000 | 239.13 |
1538006400000 | 240.57 |
1538092800000 | 243.07 |
1538352000000 | 243.3 |
1538438400000 | 243.93 |
1538524800000 | 242.97 |
1538611200000 | 241.67 |
1538697600000 | 242.31 |
1538956800000 | 243.03 |
1539043200000 | 243.01 |
1539129600000 | 240 |
1539216000000 | 234.85 |
1539302400000 | 235.3 |
1539561600000 | 235.35 |
1539648000000 | 237.99 |
1539734400000 | 238.99 |
1539820800000 | 240.18 |
1539907200000 | 242 |
1540166400000 | 241.59 |
1540252800000 | 240 |
1540339200000 | 242.97 |
1540425600000 | 241.72 |
1540512000000 | 238.85 |
1540771200000 | 240.47 |
1540857600000 | 242.31 |
1540944000000 | 242.2 |
1541030400000 | 242.9 |
1541116800000 | 243.24 |
1541376000000 | 243.66 |
1541462400000 | 244.56 |
1541548800000 | 245.42 |
1541635200000 | 246.58 |
1541721600000 | 248.37 |
1541980800000 | 250.05 |
1542067200000 | 249.93 |
1542153600000 | 248.86 |
1542240000000 | 248.52 |
1542326400000 | 248.5 |
1542585600000 | 247.25 |
1542672000000 | 246.5 |
1542758400000 | 246.52 |
1542844800000 | 246.37 |
1542931200000 | 248.45 |
1543190400000 | 249.88 |
1543276800000 | 251.56 |
1543363200000 | 252.05 |
1543449600000 | 250.65 |
1543536000000 | 252.53 |
1543795200000 | 254.1 |
1543881600000 | 253.46 |
1543968000000 | 252.56 |
1544054400000 | 250.86 |
1544140800000 | 251.17 |
1544400000000 | 249.57 |
1544486400000 | 251.88 |
1544572800000 | 251.64 |
1544659200000 | 253.47 |
1544745600000 | 252.69 |
1545004800000 | 247.68 |
1545091200000 | 246 |
1545177600000 | 244.25 |
1545264000000 | 242.9 |
1545350400000 | 241.47 |
1545609600000 | 236.57 |
1545868800000 | 239.05 |
1545955200000 | 239.48 |
1546214400000 | 240.13 |
1546387200000 | 238.71 |
1546473600000 | 238.55 |
1546560000000 | 241.59 |
1546819200000 | 241.31 |
1546905600000 | 243.72 |
1546992000000 | 243.06 |
1547078400000 | 245.33 |
1547164800000 | 246.21 |
1547424000000 | 244.63 |
1547510400000 | 247.36 |
1547596800000 | 248.64 |
1547683200000 | 249.53 |
1547769600000 | 251.11 |
1548028800000 | 250.07 |
1548115200000 | 249.88 |
1548201600000 | 250.6 |
1548288000000 | 251.37 |
1548374400000 | 250.33 |
1548633600000 | 249.76 |
1548720000000 | 251.21 |
1548806400000 | 251.85 |
1548892800000 | 253.55 |
1548979200000 | 253 |
1549238400000 | 254.45 |
1549324800000 | 255.65 |
1549411200000 | 255.8 |
1549497600000 | 256.37 |
1549584000000 | 257.37 |
1549843200000 | 258.13 |
1549929600000 | 258.26 |
1550016000000 | 258.73 |
1550102400000 | 258.62 |
1550188800000 | 259.7799 |
1550448000000 | 259.72 |
1550534400000 | 259.75 |
1550620800000 | 260.3399 |
1550707200000 | 261.26 |
1550793600000 | 262.31 |
1551052800000 | 261.7 |
1551139200000 | 261.5299 |
1551225600000 | 260.7799 |
1551312000000 | 260.71 |
1551398400000 | 260.12 |
1551657600000 | 261.83 |
1551744000000 | 261.7 |
1551830400000 | 261.43 |
1551916800000 | 263.8 |
1552003200000 | 263.62 |
1552262400000 | 265.3399 |
1552348800000 | 265.75 |
1552435200000 | 265.8 |
1552521600000 | 266.1 |
1552608000000 | 266.5299 |
1552867200000 | 266.43 |
1552953600000 | 265.51 |
1553040000000 | 264.7799 |
1553126400000 | 266.26 |
1553212800000 | 268.19 |
1553472000000 | 267.18 |
1553558400000 | 269.61 |
1553644800000 | 269.3399 |
1553731200000 | 269.87 |
1553817600000 | 270.97 |
1554076800000 | 271.61 |
1554163200000 | 272.55 |
1554249600000 | 272.2799 |
1554336000000 | 271.73 |
1554422400000 | 272.21 |
1554681600000 | 270.8399 |
1554768000000 | 270.74 |
1554854400000 | 271.5 |
1554940800000 | 271.05 |
1555027200000 | 270.98 |
1555286400000 | 271.06 |
1555372800000 | 269.71 |
1555459200000 | 269.07 |
1555545600000 | 270.2799 |
1555977600000 | 271.07 |
1556064000000 | 271.29 |
1556150400000 | 272.7799 |
1556236800000 | 273.82 |
1556496000000 | 273.27 |
1556582400000 | 274.1 |
1556668800000 | 272.39 |
1556755200000 | 273.44 |
1556841600000 | 275 |
1557100800000 | 273.29 |
1557187200000 | 273.06 |
1557273600000 | 271.5299 |
1557360000000 | 270.12 |
1557446400000 | 272.62 |
1557705600000 | 272.89 |
1557792000000 | 273.44 |
1557878400000 | 273.86 |
1557964800000 | 276.5299 |
1558051200000 | 276.85 |
1558310400000 | 277.26 |
1558396800000 | 277.2 |
1558483200000 | 278.42 |
1558569600000 | 278.52 |
1558656000000 | 277.72 |
1558915200000 | 278.26 |
1559001600000 | 276.51 |
1559088000000 | 274.3 |
1559174400000 | 274.4 |
1559260800000 | 273.97 |
1559520000000 | 275.15 |
1559606400000 | 274.99 |
1559692800000 | 277.73 |
1559779200000 | 279.15 |
1559865600000 | 278.66 |
1560124800000 | 278.77 |
1560211200000 | 278.74 |
1560297600000 | 279.81 |
1560384000000 | 280.25 |
1560470400000 | 281.8 |
1560729600000 | 281.3 |
1560816000000 | 283.58 |
1560902400000 | 284.52 |
1560988800000 | 285.17 |
1561075200000 | 283.82 |
1561334400000 | 282.75 |
1561420800000 | 282.2 |
1561507200000 | 279.16 |
1561593600000 | 279.85 |
1561680000000 | 280.44 |
1561939200000 | 281.41 |
1562025600000 | 284.72 |
1562112000000 | 287.79 |
1562198400000 | 288.04 |
1562284800000 | 288.54 |
1562544000000 | 287.93 |
1562630400000 | 287.92 |
1562716800000 | 287.68 |
1562803200000 | 287.93 |
1562889600000 | 287.22 |
1563148800000 | 287.3 |
1563235200000 | 287.73 |
1563321600000 | 288.18 |
1563408000000 | 289.15 |
1563494400000 | 287.44 |
1563753600000 | 286.88 |
1563840000000 | 288.51 |
1563926400000 | 288.6 |
1564012800000 | 287.73 |
1564099200000 | 288.73 |
1564358400000 | 289.44 |
1564444800000 | 287.87 |
1564531200000 | 287.12 |
1564617600000 | 289.21 |
1564704000000 | 287.63 |
1564963200000 | 282.47 |
1565049600000 | 283.14 |
1565136000000 | 283.62 |
1565222400000 | 286.43 |
1565308800000 | 286.13 |
1565568000000 | 285.2799 |
1565654400000 | 285.69 |
1565740800000 | 283.49 |
1565827200000 | 286.49 |
1565913600000 | 288.7799 |
1566172800000 | 291.2799 |
1566259200000 | 290.17 |
1566345600000 | 291.2799 |
1566432000000 | 290.82 |
1566518400000 | 288.43 |
1566777600000 | 288.8399 |
1566864000000 | 290.29 |
1566950400000 | 291.06 |
1567036800000 | 292.91 |
1567123200000 | 294.96 |
1567382400000 | 295.51 |
1567468800000 | 297.5 |
1567555200000 | 298.64 |
1567641600000 | 296.81 |
1567728000000 | 297 |
1567987200000 | 294.87 |
1568073600000 | 294.46 |
1568160000000 | 296.89 |
1568246400000 | 297.01 |
1568332800000 | 294.85 |
1568592000000 | 295.96 |
1568678400000 | 296.72 |
1568764800000 | 297.04 |
1568851200000 | 297.47 |
1568937600000 | 299.55 |
1569196800000 | 299.82 |
1569283200000 | 301.68 |
1569369600000 | 301.56 |
1569456000000 | 303.12 |
1569542400000 | 302.45 |
1569801600000 | 303.36 |
1569888000000 | 302.17 |
1569974400000 | 298.31 |
1570060800000 | 297.96 |
1570147200000 | 300.46 |
1570406400000 | 300.2799 |
1570492800000 | 299.33 |
1570579200000 | 298.83 |
1570665600000 | 298.19 |
1570752000000 | 298.89 |
1571011200000 | 298.15 |
1571097600000 | 297.8399 |
1571184000000 | 298.42 |
1571270400000 | 297.55 |
1571356800000 | 297.3 |
1571616000000 | 298.44 |
1571702400000 | 299.07 |
1571788800000 | 298.11 |
1571875200000 | 299.13 |
1571961600000 | 298.62 |
1572220800000 | 296.97 |
1572307200000 | 296.76 |
1572393600000 | 298.04 |
1572480000000 | 298.62 |
1572566400000 | 298.01 |
1572825600000 | 296.82 |
1572912000000 | 296.67 |
1572998400000 | 298.0299 |
1573084800000 | 297.0299 |
1573171200000 | 296.67 |
1573430400000 | 295.57 |
1573516800000 | 296.36 |
1573603200000 | 298.2799 |
1573689600000 | 298.57 |
1573776000000 | 298.21 |
1574035200000 | 298.63 |
1574121600000 | 298.48 |
1574208000000 | 298.72 |
1574294400000 | 297.07 |
1574380800000 | 298.1 |
1574640000000 | 298.64 |
1574726400000 | 299.61 |
1574812800000 | 300.95 |
1574899200000 | 300.75 |
1574985600000 | 299.83 |
1575244800000 | 296.36 |
1575331200000 | 296.21 |
1575417600000 | 297.57 |
1575504000000 | 298.21 |
1575590400000 | 299.5899 |
1575849600000 | 298.79 |
1575936000000 | 297.58 |
1576022400000 | 298.35 |
1576108800000 | 296.83 |
1576195200000 | 297.7 |
1576454400000 | 300.24 |
1576540800000 | 299.4 |
1576627200000 | 300.21 |
1576713600000 | 301.0899 |
1576800000000 | 303.31 |
1577059200000 | 302.37 |
1577145600000 | 302.86 |
1577404800000 | 302.69 |
1577664000000 | 301.57 |
1577750400000 | 301.7 |
1577923200000 | 300.65 |
1578009600000 | 301.83 |
1578268800000 | 301.5 |
1578355200000 | 302.11 |
1578441600000 | 302.72 |
1578528000000 | 303.71 |
1578614400000 | 305.1 |
1578873600000 | 305.75 |
1578960000000 | 307.01 |
1579046400000 | 308.5299 |
1579132800000 | 311.0299 |
1579219200000 | 314.24 |
1579478400000 | 314.63 |
1579564800000 | 315.6 |
1579651200000 | 316.73 |
1579737600000 | 318.77 |
1579824000000 | 320.8 |
1580083200000 | 319.64 |
1580169600000 | 320.65 |
1580256000000 | 320.74 |
1580342400000 | 320.46 |
1580428800000 | 317.95 |
1580688000000 | 318.58 |
1580774400000 | 318.58 |
1580860800000 | 320.67 |
1580947200000 | 323.5299 |
1581033600000 | 323.4 |
1581292800000 | 325.15 |
1581379200000 | 326.4 |
1581465600000 | 327.49 |
1581552000000 | 330.06 |
1581638400000 | 331.61 |
1581897600000 | 332.57 |
1581984000000 | 334.04 |
1582070400000 | 334.7 |
1582156800000 | 333.77 |
1582243200000 | 332.06 |
1582502400000 | 327.35 |
1582588800000 | 321.44 |
1582675200000 | 319.55 |
1582761600000 | 307.17 |
1582848000000 | 296.0299 |
1583107200000 | 302.77 |
1583193600000 | 302.43 |
1583280000000 | 313.4 |
1583366400000 | 309.51 |
1583452800000 | 302.31 |
1583712000000 | 281.0899 |
1583798400000 | 283.5299 |
1583884800000 | 275.14 |
1583971200000 | 250.78 |
1584057600000 | 264.27 |
1584316800000 | 240.04 |
1584403200000 | 258.26 |
1584489600000 | 246.66 |
1584576000000 | 248.11 |
1584662400000 | 237.31 |
1584921600000 | 221.09 |
1585008000000 | 237.92 |
1585094400000 | 246.98 |
1585180800000 | 254.85 |
1585267200000 | 252.22 |
1585526400000 | 258.54 |
1585612800000 | 257.81 |
1585699200000 | 249.77 |
1585785600000 | 254.83 |
1585872000000 | 251.53 |
1586131200000 | 264.69 |
1586217600000 | 263.79 |
1586304000000 | 269.72 |
1586390400000 | 275.02 |
1586822400000 | 276.26 |
1586908800000 | 270 |
1586995200000 | 271.06 |
1587081600000 | 276.7 |
1587340800000 | 272.19 |
1587427200000 | 266.04 |
1587513600000 | 272.21 |
1587600000000 | 270.35 |
1587686400000 | 270.94 |
1587945600000 | 273.95 |
1588032000000 | 276.94 |
1588118400000 | 277.0899 |
1588204800000 | 270.67 |
1588291200000 | 265.1 |
1588550400000 | 266.14 |
1588636800000 | 269.99 |
1588723200000 | 267.5899 |
1588809600000 | 268.02 |
1588896000000 | 269.55 |
1589155200000 | 270.8 |
1589241600000 | 267.66 |
1589328000000 | 264.72 |
1589414400000 | 264.1 |
1589500800000 | 263 |
1589760000000 | 268.36 |
1589846400000 | 266.5899 |
1589932800000 | 266.66 |
1590019200000 | 265.16 |
1590105600000 | 264.56 |
1590364800000 | 266.24 |
1590451200000 | 268.48 |
1590537600000 | 268.91 |
1590624000000 | 271.75 |
1590710400000 | 270.8399 |
1590969600000 | 273.85 |
1591056000000 | 276.04 |
1591142400000 | 279.8 |
1591228800000 | 275.16 |
1591315200000 | 278.83 |
1591574400000 | 281.85 |
1591660800000 | 278.97 |
1591747200000 | 278.11 |
1591833600000 | 268.02 |
1591920000000 | 270.86 |
1592179200000 | 269.98 |
1592265600000 | 274.5899 |
1592352000000 | 275.33 |
1592438400000 | 275.35 |
1592524800000 | 273.88 |
1592784000000 | 273.12 |
1592870400000 | 271.91 |
1592956800000 | 269.5299 |
1593043200000 | 269.73 |
1593129600000 | 267.54 |
1593388800000 | 269.33 |
1593475200000 | 271.55 |
1593561600000 | 273.5299 |
1593648000000 | 276.81 |
1593734400000 | 276.64 |
1593993600000 | 276.58 |
1594080000000 | 275.39 |
1594166400000 | 275.4 |
1594252800000 | 274.01 |
1594339200000 | 276.04 |
1594598400000 | 275.89 |
1594684800000 | 275.9 |
1594771200000 | 276.98 |
1594857600000 | 277.3 |
1594944000000 | 280.47 |
1595203200000 | 279.74 |
1595289600000 | 280.64 |
1595376000000 | 278.55 |
1595462400000 | 279.5299 |
1595548800000 | 276.19 |
1595808000000 | 273.61 |
1595894400000 | 275.96 |
1595980800000 | 277.06 |
1596067200000 | 275.69 |
1596153600000 | 275.7 |
1596412800000 | 277.06 |
1596499200000 | 278.11 |
1596585600000 | 275.27 |
1596672000000 | 275.49 |
1596758400000 | 277.67 |
1597017600000 | 277.96 |
1597104000000 | 276.49 |
1597190400000 | 278.71 |
1597276800000 | 277.89 |
1597363200000 | 276.64 |
1597622400000 | 276.72 |
1597708800000 | 275.37 |
1597795200000 | 276.06 |
1597881600000 | 275.43 |
1597968000000 | 276.5299 |
1598227200000 | 278.29 |
1598313600000 | 276.35 |
1598400000000 | 276.7 |
1598486400000 | 277.48 |
1598572800000 | 275.37 |
1598832000000 | 274.43 |
1598918400000 | 272.83 |
1599004800000 | 280.26 |
1599091200000 | 276.89 |
1599177600000 | 274.67 |
1599436800000 | 274.86 |
1599523200000 | 273.04 |
1599609600000 | 275.81 |
1599696000000 | 272.0899 |
1599782400000 | 273.12 |
1600041600000 | 273.37 |
1600128000000 | 274.43 |
1600214400000 | 275.14 |
1600300800000 | 273.22 |
1600387200000 | 270.56 |
1600646400000 | 269.35 |
1600732800000 | 270.73 |
1600819200000 | 270.32 |
1600905600000 | 270.24 |
1600992000000 | 272.75 |
1601251200000 | 274.17 |
1601337600000 | 272.13 |
1601424000000 | 272.65 |
1601510400000 | 274.36 |
1601596800000 | 275.97 |
1601856000000 | 276.73 |
1601942400000 | 276.99 |
1602028800000 | 278.92 |
1602115200000 | 280.8 |
1602201600000 | 279.86 |
1602460800000 | 282.26 |
1602547200000 | 282.69 |
1602633600000 | 282.2799 |
1602720000000 | 280.73 |
1602806400000 | 281.55 |
1603065600000 | 278.72 |
1603152000000 | 278.55 |
1603238400000 | 277.18 |
1603324800000 | 279.05 |
1603411200000 | 279.3 |
1603670400000 | 278.12 |
1603756800000 | 277.38 |
1603843200000 | 271.86 |
1603929600000 | 273.7799 |
1604016000000 | 270.63 |
1604275200000 | 274.43 |
1604361600000 | 277.17 |
1604448000000 | 279.52 |
1604534400000 | 280.55 |
1604620800000 | 279.62 |
1604880000000 | 282.68 |
1604966400000 | 284.74 |
1605052800000 | 287.48 |
1605139200000 | 284.31 |
1605225600000 | 285.1 |
1605484800000 | 287.56 |
1605571200000 | 284.83 |
1605657600000 | 282.96 |
1605744000000 | 282.46 |
1605830400000 | 283.15 |
1606089600000 | 283.26 |
1606176000000 | 284.66 |
1606262400000 | 284.7799 |
1606348800000 | 284.96 |
1606435200000 | 283.88 |
1606694400000 | 281.27 |
1606780800000 | 280.32 |
1606867200000 | 279.23 |
1606953600000 | 278.0299 |
1607040000000 | 278.18 |
1607299200000 | 278.64 |
1607385600000 | 279.29 |
1607472000000 | 280.72 |
1607558400000 | 279.38 |
1607644800000 | 279.12 |
1607904000000 | 278.89 |
1607990400000 | 279.27 |
1608076800000 | 279.12 |
1608163200000 | 279.16 |
1608249600000 | 277.83 |
1608508800000 | 275.4 |
1608595200000 | 275.79 |
1608681600000 | 277.05 |
1608768000000 | 278.05 |
1609113600000 | 278.4 |
1609200000000 | 279.2799 |
1609286400000 | 278.97 |
1609372800000 | 280.5299 |
1609718400000 | 281.11 |
1609804800000 | 281 |
1609891200000 | 283.3399 |
1609977600000 | 282.07 |
1610064000000 | 283.72 |
1610323200000 | 283.5 |
1610409600000 | 282.76 |
1610496000000 | 284.41 |
1610582400000 | 284.25 |
1610668800000 | 284.8 |
1610928000000 | 285.3 |
1611014400000 | 285.35 |
1611100800000 | 287.96 |
1611187200000 | 287.02 |
1611273600000 | 285.77 |
1611532800000 | 289.76 |
1611619200000 | 287.66 |
1611705600000 | 285.49 |
1611792000000 | 282.77 |
1611878400000 | 279.42 |
1612137600000 | 282.16 |
1612224000000 | 285.47 |
1612310400000 | 286.26 |
1612396800000 | 286.5299 |
1612483200000 | 286.0299 |
1612742400000 | 285.23 |
1612828800000 | 285.04 |
1612915200000 | 285.46 |
1613001600000 | 286.24 |
1613088000000 | 286.29 |
1613347200000 | 287.11 |
1613433600000 | 285.91 |
1613520000000 | 288.39 |
1613606400000 | 286.65 |
1613692800000 | 284.71 |
1613952000000 | 281.46 |
1614038400000 | 282.14 |
1614124800000 | 280.24 |
1614211200000 | 279.07 |
1614297600000 | 274.8399 |
1614556800000 | 279.7799 |
1614643200000 | 279.54 |
1614729600000 | 277.45 |
1614816000000 | 276.16 |
1614902400000 | 279.75 |
1615161600000 | 281.57 |
1615248000000 | 283.82 |
1615334400000 | 285.72 |
1615420800000 | 286.42 |
1615507200000 | 287.2799 |
1615766400000 | 288.67 |
1615852800000 | 291.2 |
1615939200000 | 290.45 |
1616025600000 | 289.08 |
1616112000000 | 288.8399 |
1616371200000 | 288.87 |
1616457600000 | 290.72 |
1616544000000 | 290.55 |
1616630400000 | 292.4 |
1616716800000 | 293.85 |
1616976000000 | 296.12 |
1617062400000 | 296.51 |
1617148800000 | 295.9 |
1617235200000 | 297.19 |
1617667200000 | 298.14 |
1617753600000 | 296.5899 |
1617840000000 | 298.0299 |
1617926400000 | 297.88 |
1618185600000 | 297.19 |
1618272000000 | 297.98 |
1618358400000 | 298.21 |
1618444800000 | 299.96 |
1618531200000 | 302.08 |
1618790400000 | 301.89 |
1618876800000 | 301.66 |
1618963200000 | 302.12 |
1619049600000 | 302.72 |
1619136000000 | 301.96 |
1619395200000 | 301.1 |
1619481600000 | 299.86 |
1619568000000 | 299.35 |
1619654400000 | 300.22 |
1619740800000 | 301.55 |
1620000000000 | 301.57 |
1620086400000 | 301.19 |
1620172800000 | 301.77 |
1620259200000 | 302.61 |
1620345600000 | 302.44 |
1620604800000 | 304.2799 |
1620691200000 | 300.36 |
1620777600000 | 299.45 |
1620864000000 | 300.82 |
1620950400000 | 301.35 |
1621209600000 | 301.36 |
1621296000000 | 301.96 |
1621382400000 | 300.3399 |
1621468800000 | 303.36 |
1621555200000 | 305.0299 |
1621814400000 | 304.32 |
1621900800000 | 304.21 |
1621987200000 | 304.99 |
1622073600000 | 305.0299 |
1622160000000 | 305.79 |
1622419200000 | 304.2 |
1622505600000 | 304.47 |
1622592000000 | 305.51 |
1622678400000 | 306.72 |
1622764800000 | 306.88 |
1623024000000 | 307.17 |
1623110400000 | 306.74 |
1623196800000 | 307.05 |
1623283200000 | 307.89 |
1623369600000 | 309.13 |
1623628800000 | 309.27 |
1623715200000 | 309.83 |
1623801600000 | 309.04 |
1623888000000 | 310.64 |
1623974400000 | 308.61 |
1624233600000 | 309.33 |
1624320000000 | 309.26 |
1624406400000 | 307.42 |
1624492800000 | 308.33 |
1624579200000 | 309.06 |
1624838400000 | 309.46 |
1624924800000 | 308 |
1625011200000 | 308.13 |
1625097600000 | 308.63 |
1625184000000 | 309.58 |
1625443200000 | 310.06 |
1625529600000 | 310.36 |
1625616000000 | 313.1 |
1625702400000 | 309.99 |
1625788800000 | 310.54 |
1626048000000 | 312.93 |
1626134400000 | 313.47 |
1626220800000 | 313.85 |
1626307200000 | 314.42 |
1626393600000 | 315.54 |
1626652800000 | 311.11 |
1626739200000 | 312.57 |
1626825600000 | 313.37 |
1626912000000 | 314.47 |
1626998400000 | 316.72 |
1627257600000 | 314.8399 |
1627344000000 | 314.93 |
1627430400000 | 315.42 |
1627516800000 | 316.01 |
1627603200000 | 315.17 |
1627862400000 | 316.4 |
1627948800000 | 317.29 |
1628035200000 | 317.77 |
1628121600000 | 319.55 |
1628208000000 | 320.24 |
1628467200000 | 320.76 |
1628553600000 | 321.7 |
1628640000000 | 322.14 |
1628726400000 | 322.2799 |
1628812800000 | 322.65 |
1629072000000 | 323.18 |
1629158400000 | 324.06 |
1629244800000 | 324.14 |
1629331200000 | 323.35 |
1629417600000 | 325.13 |
1629676800000 | 324.04 |
1629763200000 | 322.76 |
1629849600000 | 321.89 |
1629936000000 | 320.97 |
1630022400000 | 320.7799 |
1630281600000 | 321.37 |
1630368000000 | 319.94 |
1630454400000 | 320.62 |
1630540800000 | 321.54 |
1630627200000 | 320.0299 |
1630886400000 | 320.79 |
1630972800000 | 318.24 |
1631059200000 | 319.52 |
1631145600000 | 318.5899 |
1631232000000 | 316.64 |
1631491200000 | 316.79 |
1631577600000 | 315.89 |
1631664000000 | 313.93 |
1631750400000 | 313.96 |
1631836800000 | 312.1 |
1632096000000 | 309.26 |
1632182400000 | 310.86 |
1632268800000 | 311.0299 |
1632355200000 | 312.33 |
1632441600000 | 311.05 |
1632700800000 | 309.06 |
1632787200000 | 305.63 |
1632873600000 | 308.58 |
1632960000000 | 309.04 |
1633046400000 | 308.24 |
1633305600000 | 309.31 |
1633392000000 | 310.06 |
1633478400000 | 311.58 |
1633564800000 | 313.43 |
1633651200000 | 312.51 |
1633910400000 | 310.94 |
1633996800000 | 311.66 |
1634083200000 | 313.55 |
1634169600000 | 315.8 |
1634256000000 | 316.14 |
1634515200000 | 315.3399 |
1634601600000 | 316.0299 |
1634688000000 | 317.93 |
1634774400000 | 318.02 |
1634860800000 | 319.26 |
1635120000000 | 319.17 |
1635206400000 | 320.65 |
1635292800000 | 319.58 |
1635379200000 | 317.98 |
1635465600000 | 318.96 |
1635724800000 | 320.2 |
1635811200000 | 320.5899 |
1635897600000 | 320.87 |
1635984000000 | 322.35 |
1636070400000 | 322.63 |
1636329600000 | 320.75 |
1636416000000 | 321.5 |
1636502400000 | 323.82 |
1636588800000 | 323.3399 |
1636675200000 | 324.21 |
1636934400000 | 326.23 |
1637020800000 | 326.5899 |
1637107200000 | 327.93 |
1637193600000 | 326.23 |
1637280000000 | 327.38 |
1637539200000 | 329.61 |
1637625600000 | 327.61 |
1637712000000 | 329.1 |
1637798400000 | 329.3399 |
1637884800000 | 322.5 |
1638144000000 | 323.91 |
1638230400000 | 317.63 |
1638316800000 | 317.8 |
1638403200000 | 318.18 |
1638489600000 | 321.05 |
1638748800000 | 324.82 |
1638835200000 | 328.41 |
1638921600000 | 327.36 |
1639008000000 | 328.49 |
1639094400000 | 328.71 |
1639353600000 | 330.57 |
1639440000000 | 329.27 |
1639526400000 | 331.93 |
1639612800000 | 334 |
1639699200000 | 331.98 |
1639958400000 | 330.2799 |
1640044800000 | 331.54 |
1640131200000 | 331.66 |
1640217600000 | 332.91 |
1640304000000 | 332.83 |
1640563200000 | 334.19 |
1640649600000 | 336.77 |
1640736000000 | 336.52 |
1640822400000 | 337.2799 |
1640908800000 | 337.0299 |
1641168000000 | 337.43 |
1641254400000 | 336.94 |
1641340800000 | 335.17 |
1641427200000 | 333.25 |
1641513600000 | 332.32 |
1641772800000 | 331.16 |
1641859200000 | 330.5299 |
1641945600000 | 330.33 |
1642032000000 | 329.6 |
1642118400000 | 329.58 |
1642377600000 | 330.88 |
1642464000000 | 330.27 |
1642550400000 | 330.2799 |
1642636800000 | 331.32 |
1642723200000 | 330.81 |
1642982400000 | 327.05 |
1643068800000 | 326.68 |
1643155200000 | 325.74 |
1643241600000 | 329.46 |
1643328000000 | 329.71 |
1643587200000 | 330.5899 |
1643673600000 | 329.21 |
1643760000000 | 330.7 |
1643846400000 | 327.44 |
1643932800000 | 324.62 |
1644192000000 | 325.17 |
1644278400000 | 325.13 |
1644364800000 | 327.32 |
1644451200000 | 323.45 |
1644537600000 | 324.46 |
1644796800000 | 323.8 |
1644883200000 | 323.29 |
1644969600000 | 324.11 |
1645056000000 | 324.39 |
1645142400000 | 324.86 |
1645401600000 | 324.3399 |
1645488000000 | 322.63 |
1645574400000 | 321.87 |
1645660800000 | 321.24 |
1645747200000 | 325.65 |
1646006400000 | 325.44 |
1646092800000 | 326.58 |
1646179200000 | 328.43 |
1646265600000 | 330.38 |
1646352000000 | 333.75 |
1646611200000 | 332.95 |
1646697600000 | 327.27 |
1646784000000 | 326.7 |
1646870400000 | 327.72 |
1646956800000 | 328.82 |
1647216000000 | 327.5299 |
1647302400000 | 328.18 |
1647388800000 | 330.54 |
1647475200000 | 332.12 |
1647561600000 | 332.96 |
1647820800000 | 334.5899 |
1647907200000 | 335.73 |
1647993600000 | 335.73 |
1648080000000 | 337.57 |
1648166400000 | 339.81 |
1648425600000 | 341.31 |
1648512000000 | 340.36 |
1648598400000 | 340.98 |
1648684800000 | 340.4 |
1648771200000 | 345.45 |
1649030400000 | 346.43 |
1649116800000 | 350.61 |
1649203200000 | 353.52 |
1649289600000 | 353.68 |
1649376000000 | 356.17 |
1649635200000 | 354.01 |
1649721600000 | 354.13 |
1649808000000 | 353.94 |
1649894400000 | 356.65 |
1650326400000 | 354.54 |
1650412800000 | 354.92 |
1650499200000 | 354.68 |
1650585600000 | 353.37 |
1650844800000 | 353.47 |
1650931200000 | 352.85 |
1651017600000 | 356.24 |
1651104000000 | 358.11 |
1651190400000 | 352.91 |
1651449600000 | 350.27 |
1651536000000 | 350.38 |
1651622400000 | 352.23 |
1651708800000 | 351.1 |
1651795200000 | 348.31 |
1652054400000 | 347.86 |
1652140800000 | 346.26 |
1652227200000 | 347.68 |
1652313600000 | 349.61 |
1652400000000 | 353.5 |
1652659200000 | 354.3 |
1652745600000 | 352.24 |
1652832000000 | 348.47 |
1652918400000 | 343.56 |
1653004800000 | 346.83 |
1653264000000 | 345.9 |
1653350400000 | 346.8 |
1653436800000 | 347.58 |
1653523200000 | 347.45 |
1653609600000 | 350.61 |
1653868800000 | 349 |
1653955200000 | 348.76 |
1654041600000 | 348.18 |
1654128000000 | 347.2799 |
1654214400000 | 346.02 |
1654473600000 | 346.38 |
1654560000000 | 346.87 |
1654646400000 | 342.67 |
1654732800000 | 339.66 |
1654819200000 | 339.48 |
1655078400000 | 334.91 |
1655164800000 | 328.7 |
1655251200000 | 328.85 |
1655337600000 | 323.42 |
1655424000000 | 323.43 |
1655683200000 | 323.5899 |
1655769600000 | 326.66 |
1655856000000 | 326.56 |
1655942400000 | 332.01 |
1656028800000 | 337.67 |
1656288000000 | 339.48 |
1656374400000 | 341.72 |
1656460800000 | 342.85 |
1656547200000 | 343.02 |
1656633600000 | 347.89 |
1656892800000 | 347.75 |
1656979200000 | 348.16 |
1657065600000 | 351.44 |
1657152000000 | 352.62 |
1657238400000 | 352.06 |
1657497600000 | 354.04 |
1657584000000 | 354.5299 |
1657670400000 | 352.96 |
1657756800000 | 353.89 |
1657843200000 | 353.15 |
1658102400000 | 348.93 |
1658188800000 | 347.93 |
1658275200000 | 347.01 |
1658361600000 | 346.89 |
1658448000000 | 348.3399 |
1658707200000 | 349.79 |
1658793600000 | 354.97 |
1658880000000 | 355.29 |
1658966400000 | 357.56 |
1659052800000 | 354.9 |
1659312000000 | 353.85 |
1659398400000 | 353.45 |
1659484800000 | 355.16 |
1659571200000 | 353.65 |
1659657600000 | 355.24 |
1659916800000 | 355.04 |
1660003200000 | 356.33 |
1660089600000 | 352.77 |
1660176000000 | 353.56 |
1660262400000 | 357.6 |
1660521600000 | 360.46 |
1660608000000 | 361.47 |
1660694400000 | 361.42 |
1660780800000 | 362.46 |
1660867200000 | 364.8 |
1661126400000 | 365.0299 |
1661212800000 | 361.29 |
1661299200000 | 360 |
1661385600000 | 362.52 |
1661472000000 | 357.91 |
1661731200000 | 357.63 |
1661817600000 | 354.99 |
1661904000000 | 350.4 |
1661990400000 | 354.14 |
1662076800000 | 350.27 |
1662336000000 | 353 |
1662422400000 | 352.39 |
1662508800000 | 354.44 |
1662595200000 | 354.12 |
1662681600000 | 355.2799 |
1662940800000 | 354.75 |
1663027200000 | 352.6 |
1663113600000 | 351.19 |
1663200000000 | 348.22 |
1663286400000 | 346.7799 |
1663545600000 | 347.71 |
1663632000000 | 345.24 |
1663718400000 | 346.22 |
1663804800000 | 346.52 |
1663891200000 | 345.56 |
1664150400000 | 342.16 |
1664236800000 | 339.0899 |
1664323200000 | 338.5299 |
1664409600000 | 328.77 |
1664496000000 | 325.29 |
1664755200000 | 328.06 |
1664841600000 | 328.16 |
1664928000000 | 327.76 |
1665014400000 | 322.25 |
1665100800000 | 320.2799 |
1665360000000 | 320.3 |
1665446400000 | 319.74 |
1665532800000 | 316.19 |
1665619200000 | 318.33 |
1665705600000 | 316.85 |
1665964800000 | 319.22 |
1666051200000 | 321.48 |
1666137600000 | 320.16 |
1666224000000 | 316.16 |
1666310400000 | 316.5899 |
1666569600000 | 315.22 |
1666656000000 | 316.79 |
1666742400000 | 316.94 |
1666828800000 | 318.87 |
1666915200000 | 323.82 |
1667174400000 | 324.91 |
1667260800000 | 327.02 |
1667347200000 | 326.75 |
1667433600000 | 326.54 |
1667520000000 | 326.7 |
1667779200000 | 325.25 |
1667865600000 | 325.36 |
1667952000000 | 325.74 |
1668038400000 | 329.3399 |
1668124800000 | 327.29 |
1668384000000 | 328.08 |
1668470400000 | 329.75 |
1668556800000 | 330.01 |
1668643200000 | 329.8399 |
1668729600000 | 332.43 |
1668988800000 | 335.89 |
1669075200000 | 335.87 |
1669161600000 | 334.66 |
1669248000000 | 334.45 |
1669334400000 | 334.82 |
1669593600000 | 333.82 |
1669680000000 | 334.93 |
1669766400000 | 340.48 |
1669852800000 | 338.05 |
1669939200000 | 336.99 |
1670198400000 | 335.37 |
1670284800000 | 335.79 |
1670371200000 | 334.06 |
1670457600000 | 335.58 |
1670544000000 | 336.74 |
1670803200000 | 338.13 |
1670889600000 | 338.07 |
1670976000000 | 337.26 |
1671062400000 | 332.25 |
1671148800000 | 329.66 |
1671408000000 | 330.17 |
1671494400000 | 328.33 |
1671580800000 | 331.41 |
1671667200000 | 332.39 |
1671753600000 | 333.02 |
1672099200000 | 333.21 |
1672185600000 | 332.63 |
1672272000000 | 332.29 |
1672358400000 | 330.56 |
1672617600000 | 330.76 |
1672704000000 | 335.65 |
1672790400000 | 337.39 |
1672876800000 | 337.9 |
1672963200000 | 339.16 |
1673222400000 | 337.15 |
1673308800000 | 335.4 |
1673395200000 | 334.91 |
1673481600000 | 334.22 |
1673568000000 | 334.72 |
1673827200000 | 335.38 |
1673913600000 | 336.18 |
1674000000000 | 332.06 |
1674086400000 | 330.94 |
1674172800000 | 331.98 |
1674432000000 | 331.0899 |
1674518400000 | 330.72 |
1674604800000 | 330.94 |
1674691200000 | 332.99 |
1674777600000 | 332.8399 |
1675036800000 | 332.47 |
1675123200000 | 332.86 |
1675209600000 | 332.67 |
1675296000000 | 331.19 |
1675382400000 | 332.4 |
1675641600000 | 334.63 |
1675728000000 | 334.54 |
1675814400000 | 333.2799 |
1675900800000 | 331.3 |
1675987200000 | 334.79 |
1676246400000 | 332.91 |
1676332800000 | 332.46 |
1676419200000 | 332.29 |
1676505600000 | 332.13 |
1676592000000 | 334.57 |
1676851200000 | 334.14 |
1676937600000 | 332.88 |
1677024000000 | 334.0899 |
1677110400000 | 332.44 |
1677196800000 | 332.15 |
1677456000000 | 330.61 |
1677542400000 | 328.12 |
1677628800000 | 324.32 |
1677715200000 | 327.29 |
1677801600000 | 328.69 |
1678060800000 | 326.86 |
1678147200000 | 326.14 |
1678233600000 | 326.73 |
1678320000000 | 325.13 |
1678406400000 | 319.7799 |
1678665600000 | 319.93 |
1678752000000 | 321.81 |
1678838400000 | 328.06 |
1678924800000 | 327.0299 |
1679011200000 | 326.01 |
1679270400000 | 325.46 |
1679356800000 | 322.89 |
1679443200000 | 322.08 |
1679529600000 | 319.74 |
1679616000000 | 325.7 |
1679875200000 | 326.91 |
1679961600000 | 326.88 |
1680048000000 | 328.93 |
1680134400000 | 328.08 |
1680220800000 | 330.8399 |
1680480000000 | 330.94 |
1680566400000 | 330.25 |
1680652800000 | 335.82 |
1680739200000 | 337.04 |
1681171200000 | 337.17 |
1681257600000 | 335.93 |
1681344000000 | 335.36 |
1681430400000 | 334.45 |
1681689600000 | 338.12 |
1681776000000 | 336.33 |
1681862400000 | 337.26 |
1681948800000 | 337.5 |
1682035200000 | 338.75 |
1682294400000 | 337.98 |
1682380800000 | 338.37 |
1682467200000 | 335.37 |
1682553600000 | 338.29 |
1682640000000 | 338.31 |
1682899200000 | 340.24 |
1682985600000 | 338.87 |
1683072000000 | 337.89 |
1683158400000 | 339.54 |
1683244800000 | 340.58 |
1683504000000 | 340.37 |
1683590400000 | 340.55 |
1683676800000 | 340.21 |
1683763200000 | 340.69 |
1683849600000 | 341.7 |
1684108800000 | 341.44 |
1684195200000 | 339.04 |
1684281600000 | 336.9 |
1684368000000 | 336.89 |
1684454400000 | 338.0299 |
1684713600000 | 336.73 |
1684800000000 | 335.57 |
1684886400000 | 334 |
1684972800000 | 331.48 |
1685059200000 | 331.58 |
1685318400000 | 331.47 |
1685404800000 | 328.91 |
1685491200000 | 329.5899 |
1685577600000 | 328.55 |
1685664000000 | 331.25 |
1685923200000 | 332.56 |
1686009600000 | 331.82 |
1686096000000 | 331 |
1686182400000 | 330.58 |
1686268800000 | 330.4 |
1686528000000 | 329.95 |
1686614400000 | 329.22 |
1686700800000 | 328.74 |
1686787200000 | 329.41 |
1686873600000 | 331.2799 |
1687132800000 | 330.16 |
1687219200000 | 328.15 |
1687305600000 | 327.31 |
1687392000000 | 326.36 |
1687478400000 | 326.05 |
1687737600000 | 325.57 |
1687824000000 | 325.88 |
1687910400000 | 325.4 |
1687996800000 | 325.68 |
1688083200000 | 327.23 |
1688342400000 | 328.62 |
1688428800000 | 329.01 |
1688515200000 | 328.69 |
1688601600000 | 325.7799 |
1688688000000 | 321.16 |
1688947200000 | 319.66 |
1689033600000 | 320.99 |
1689120000000 | 320.9 |
1689206400000 | 322.51 |
1689292800000 | 322.02 |
1689552000000 | 320.6 |
1689638400000 | 319.77 |
1689724800000 | 322.46 |
1689811200000 | 325.26 |
1689897600000 | 328.01 |
1690156800000 | 328.11 |
1690243200000 | 329.51 |
1690329600000 | 329.19 |
1690416000000 | 330.64 |
1690502400000 | 329.93 |
1690761600000 | 329.74 |
1690848000000 | 328.6 |
1690934400000 | 326.96 |
1691020800000 | 322.26 |
1691107200000 | 318.8399 |
1691366400000 | 320.48 |
1691452800000 | 320.91 |
1691539200000 | 320.93 |
1691625600000 | 320.83 |
1691712000000 | 321.01 |
1691971200000 | 320.15 |
1692057600000 | 316.31 |
1692144000000 | 316.26 |
1692230400000 | 314.98 |
1692316800000 | 315.22 |
1692576000000 | 313.46 |
1692662400000 | 314.64 |
1692748800000 | 316.31 |
1692835200000 | 316.88 |
1692921600000 | 318.87 |
1693180800000 | 320.33 |
1693267200000 | 322.06 |
1693353600000 | 319.83 |
1693440000000 | 320.64 |
1693526400000 | 320.8 |
1693785600000 | 321.35 |
1693872000000 | 319.95 |
1693958400000 | 319.07 |
1694044800000 | 321.48 |
1694131200000 | 321.14 |
1694390400000 | 320.98 |
1694476800000 | 321.0899 |
1694563200000 | 321.52 |
1694649600000 | 325.74 |
1694736000000 | 326.65 |
1694995200000 | 325.5899 |
1695081600000 | 324.92 |
1695168000000 | 325.21 |
1695254400000 | 323.24 |
1695340800000 | 323.17 |
1695600000000 | 323.45 |
1695686400000 | 321 |
1695772800000 | 319.54 |
1695859200000 | 318.42 |
1695945600000 | 318.77 |
1696204800000 | 317.26 |
1696291200000 | 316.4 |
1696377600000 | 316 |
1696464000000 | 316.2 |
1696550400000 | 316.33 |
1696809600000 | 317.51 |
1696896000000 | 319.81 |
1696982400000 | 320.44 |
1697068800000 | 319.72 |
1697155200000 | 320.5899 |
1697414400000 | 320.57 |
1697500800000 | 320.15 |
1697587200000 | 320.12 |
1697673600000 | 316.14 |
1697760000000 | 314.36 |
1698019200000 | 312.4 |
1698105600000 | 315.63 |
1698192000000 | 315.8399 |
1698278400000 | 316.37 |
1698364800000 | 312.25 |
1698624000000 | 313.45 |
1698710400000 | 314.42 |
1698796800000 | 317.27 |
1698883200000 | 319.12 |
1698969600000 | 318.0899 |
1699228800000 | 318.89 |
1699315200000 | 318.83 |
1699401600000 | 316.1 |
1699488000000 | 316.9 |
1699574400000 | 316.22 |
1699833600000 | 316.82 |
1699920000000 | 316.4 |
1700006400000 | 316.27 |
1700092800000 | 316.48 |
1700179200000 | 316.41 |
1700438400000 | 314.8 |
1700524800000 | 315.21 |
1700611200000 | 318.3399 |
1700697600000 | 317.64 |
1700784000000 | 317.33 |
1701043200000 | 317.32 |
1701129600000 | 316.19 |
1701216000000 | 315.79 |
1701302400000 | 319.04 |
1701388800000 | 322.08 |
1701648000000 | 322.58 |
1701734400000 | 321.19 |
1701820800000 | 323.02 |
1701907200000 | 322.8399 |
1701993600000 | 323.17 |
1702252800000 | 324.27 |
1702339200000 | 324.66 |
1702425600000 | 327.5 |
1702512000000 | 321.68 |
1702598400000 | 322.04 |
1702857600000 | 322.47 |
1702944000000 | 321.41 |
1703030400000 | 319.7799 |
1703116800000 | 320.31 |
1703203200000 | 322.44 |
1703635200000 | 321.49 |
1703721600000 | 323.77 |
1703808000000 | 326.22 |
1704153600000 | 329.36 |
1704240000000 | 330 |
1704326400000 | 329.26 |
1704412800000 | 328.49 |
1704672000000 | 329.17 |
1704758400000 | 330.88 |
1704844800000 | 329.35 |
1704931200000 | 328.82 |
1705017600000 | 330.17 |
1705276800000 | 330.5899 |
1705363200000 | 330.76 |
1705449600000 | 328.82 |
1705536000000 | 327.6 |
1705622400000 | 326.93 |
1705881600000 | 327.0299 |
1705968000000 | 328.77 |
1706054400000 | 325.36 |
1706140800000 | 328.3399 |
1706227200000 | 329.27 |
1706486400000 | 331.44 |
1706572800000 | 330.96 |
1706659200000 | 330.33 |
1706745600000 | 332.66 |
1706832000000 | 331.46 |
1707091200000 | 330.86 |
1707177600000 | 330.63 |
1707264000000 | 330.4 |
1707350400000 | 327.65 |
1707436800000 | 326.02 |
1707696000000 | 327.18 |
1707782400000 | 326.15 |
1707868800000 | 326.21 |
1707955200000 | 328.04 |
1708041600000 | 328.73 |
1708300800000 | 329.42 |
1708387200000 | 330.3 |
1708473600000 | 330.88 |
1708560000000 | 330.69 |
1708646400000 | 330.6 |
1708905600000 | 328.11 |
1708992000000 | 328.0299 |
1709078400000 | 326.32 |
1709164800000 | 326.3399 |
1709251200000 | 324.14 |
1709510400000 | 323.77 |
1709596800000 | 323.3 |
1709683200000 | 324.35 |
1709769600000 | 326.21 |
1709856000000 | 326.7799 |
1710115200000 | 328.25 |
1710201600000 | 328.22 |
1710288000000 | 329.21 |
1710374400000 | 328.68 |
1710460800000 | 326.9 |
1710720000000 | 326.82 |
1710806400000 | 327.85 |
1710892800000 | 327.38 |
1710979200000 | 328.82 |
1711065600000 | 329.77 |
1711324800000 | 328.35 |
1711411200000 | 329.56 |
1711497600000 | 332.54 |
1711584000000 | 333.16 |
1712016000000 | 332.46 |
1712102400000 | 328.57 |
1712188800000 | 327.07 |
1712275200000 | 327.05 |
1712534400000 | 326.02 |
1712620800000 | 326.64 |
1712707200000 | 327.35 |
1712793600000 | 327.17 |
1712880000000 | 326.72 |
1713139200000 | 325.82 |
1713225600000 | 323.25 |
1713312000000 | 325 |
1713398400000 | 325.95 |
1713484800000 | 327.65 |
1713744000000 | 331.93 |
1713830400000 | 334.02 |
1713916800000 | 335.43 |
1714003200000 | 334.72 |
1714089600000 | 334.65 |
1714348800000 | 335.01 |
1714435200000 | 335.26 |
1714521600000 | 334.9 |
1714608000000 | 336.32 |
1714694400000 | 335.73 |
1714953600000 | 335.83 |
1715040000000 | 337.85 |
1715126400000 | 338.38 |
1715212800000 | 339.74 |
1715299200000 | 342.26 |
1715558400000 | 341.62 |
1715644800000 | 341.66 |
1715731200000 | 342.36 |
1715817600000 | 342.47 |
1715904000000 | 342.56 |
1716163200000 | 342.35 |
1716249600000 | 341.99 |
1716336000000 | 341.46 |
1716422400000 | 339.87 |
1716508800000 | 339.18 |
1716768000000 | 339.58 |
1716854400000 | 337.25 |
1716940800000 | 336.04 |
1717027200000 | 337.44 |
1717113600000 | 341.3 |
1717372800000 | 342.22 |
1717459200000 | 343.12 |
1717545600000 | 343.71 |
1717632000000 | 344.49 |
1717718400000 | 344.48 |
1717977600000 | 346.18 |
1718064000000 | 345.32 |
1718150400000 | 342.2799 |
1718236800000 | 344.99 |
1718323200000 | 346.14 |
1718582400000 | 345.42 |
1718668800000 | 346.72 |
1718755200000 | 346.98 |
1718841600000 | 347.39 |
1718928000000 | 347.88 |
1719187200000 | 348.86 |
1719273600000 | 348.2 |
1719360000000 | 348.35 |
1719446400000 | 347.5299 |
1719532800000 | 346.94 |
1719792000000 | 346.16 |
1719878400000 | 347.0299 |
1719964800000 | 347.66 |
1720051200000 | 349.22 |
1720137600000 | 348.63 |
1720396800000 | 348.5299 |
1720483200000 | 349.71 |
1720569600000 | 351.93 |
1720656000000 | 352.27 |
1720742400000 | 353.58 |
1721001600000 | 351.61 |
1721088000000 | 353.5899 |
1721174400000 | 354.65 |
1721260800000 | 354.32 |
1721347200000 | 353.18 |
1721606400000 | 354.0299 |
1721692800000 | 353.08 |
1721779200000 | 355.81 |
1721865600000 | 354.41 |
1721952000000 | 355.79 |
1722211200000 | 357.97 |
1722297600000 | 357.15 |
1722384000000 | 358.17 |
1722470400000 | 361.72 |
1722556800000 | 358.42 |
1722816000000 | 349.44 |
1722902400000 | 349.41 |
1722988800000 | 352.68 |
1723075200000 | 354.6 |
1723161600000 | 354.99 |
1723420800000 | 352.9 |
1723507200000 | 353.77 |
1723593600000 | 355.14 |
1723680000000 | 357.7799 |
1723766400000 | 359.39 |
1724025600000 | 359.4 |
1724112000000 | 359.35 |
1724198400000 | 358.95 |
1724284800000 | 359.5899 |
1724371200000 | 359.16 |
1724630400000 | 359.75 |
1724716800000 | 360.12 |
1724803200000 | 361.96 |
1724889600000 | 364.48 |
1724976000000 | 367.39 |
STOXX Global 1800 ex Japan Minimum Variance Unconstrained | STOXX Global 1800 ex Japan | |
---|---|---|
2017 | 3.9082626 | 8.4104988 |
2018 | 0.9865744 | -3.4758029 |
2019 | 26.0891678 | 32.3933147 |
2020 | -7.0693294 | 7.6275371 |
2021 | 20.3114594 | 32.7434832 |
2022 | -1.9419005 | -12.7840887 |
2023 | -1.3333006 | 20.3514971 |
2024 | 17.5807648 | 30.1331002 |
Methodology
On the basis of the underlying index, a covariance matrix is set up by determining the correlation between each component and specific factors. Using Axioma's factor model, the variance-covariance structure of the components is determined, which is then minimized with respect to applicable constraints. The constraints applied cover individual capping, effective number of assets, rebalancing and turnover. The full list of factors including the requirements to be met can be accessed in our Index rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0225579900 | SGXEUNG | .SGXEUNG | |
Price EUR | CH0224472131 | SGXEUNP | .SGXEUNP | |
Net Return EUR | CH0225579959 | SGXEUNN | .SGXEUNN | |
Net Return JPY | CH0224473246 | SGXYUNN | .SGXYUNN | |
Gross Return JPY | CH0224473212 | SGXYUNG | SGXYUNG INDEX | .SGXYUNG |
Price JPY | CH0224473287 | SGXYUNP | .SGXYUNP | |
Gross Return USD | CH0224473154 | SGXUUNG | .SGXUUNG | |
Net Return USD | CH0224473188 | SGXUUNN | .SGXUUNN | |
Price USD | CH0224473196 | SGXUUNP | .SGXUUNP |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Monthly |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STRATEGY INDICES
STOXX Global 1800 ex Japan Minimum Variance Unconstrained
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Singapore Telecommunications L | Telecommunications | Singapore | 8.349% |
Oversea-Chinese Banking Corp. | Banks | Singapore | 7.814% |
Church & Dwight Co. | Personal Care, Drug and Grocery Stores | USA | 5.632% |
Kimberly-Clark Corp. | Personal Care, Drug and Grocery Stores | USA | 5.288% |
United Overseas Bank Ltd. | Banks | Singapore | 5.152% |
SWISSCOM | Telecommunications | Switzerland | 4.693% |
Colgate-Palmolive Co. | Personal Care, Drug and Grocery Stores | USA | 4.322% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 2.735% |
Fortis Inc. | Utilities | Canada | 2.683% |
ALCON | Health Care | Switzerland | 2.487% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.