Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX True Exposure Europe 50% Diversification Select 30 EUR
Index Description
The STOXX Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Diversification brought by excluding highly correlated stocks
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX True Exposure Europe 50% Diversification Select 30 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.1 | 2.6 | 112.8 |
STOXX Europe 600 | 13,645.5 | 10,945.6 | 18.2 | 6.3 | 391.9 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Banks | 25.6 |
---|---|
Telecommunications | 21.5 |
Utilities | 19.4 |
Insurance | 18.0 |
Energy | 10.5 |
Personal Care, Drug and Grocery Stores | 2.6 |
Basic Resources | 2.6 |
Country weighting
Spain | 19.2 |
---|---|
Switzerland | 18.5 |
France | 11.8 |
Denmark | 7.1 |
Italy | 6.9 |
Austria | 6.7 |
Norway | 6.3 |
UK | 6.2 |
Germany | 5.8 |
Belgium | 3.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX True Exposure Europe 50% Diversification Select 30 EUR | 4.5 | 5.8 | 10.2 | 0.6 | 8.5 | N/A | N/A | 10.3 | 0.2 | 1.7 |
STOXX Europe 600 | 1.4 | 11.0 | 13.6 | 23.6 | 56.1 | N/A | N/A | 13.8 | 7.4 | 9.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX True Exposure Europe 50% Diversification Select 30 EUR | N/A | N/A | 9.7 | 11.9 | 15.6 | N/A | N/A | 0.6 | -0.1 | 0.1 |
STOXX Europe 600 | N/A | N/A | 9.8 | 14.4 | 17.7 | N/A | N/A | 0.9 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX True Exposure Europe 50% Diversification Select 30 EUR | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 | 9.0 | 8.6 | 8.2 | 10.1 | 10.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX True Exposure Europe 50% Diversification Select 30 EUR | 0.5 | 0.6 | 0.6 | 0.6 | 0.7 | 3.7 | -1.0 | -0.4 | -0.8 | -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 True Exposure Europe 50% Diversification Select 30 EUR
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX True Exposure Europe 50% Diversification Select 30 EUR | 14.2 | 10.7 | 12.8 | 12.8 | 1.4 | 6.0 | 0.2 | 6.7 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.7 | 1.4 | 16.7 |
Performance and annual returns
STOXX True Exposure Europe 50% Diversification Select 30 EUR | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.66 |
1087948800000 | 99.75 |
1088035200000 | 99.7 |
1088121600000 | 99.67 |
1088380800000 | 100.26 |
1088467200000 | 99.87 |
1088553600000 | 99.71 |
1088640000000 | 99.6 |
1088726400000 | 99.32 |
1088985600000 | 99.26 |
1089072000000 | 99.26 |
1089158400000 | 99.38 |
1089244800000 | 99.45 |
1089331200000 | 99.7 |
1089590400000 | 99.61 |
1089676800000 | 99.71 |
1089763200000 | 99.3 |
1089849600000 | 98.82 |
1089936000000 | 99.2 |
1090195200000 | 99.21 |
1090281600000 | 99.32 |
1090368000000 | 99.51 |
1090454400000 | 98.88 |
1090540800000 | 98.8 |
1090800000000 | 98.58 |
1090886400000 | 99.19 |
1090972800000 | 99.35 |
1091059200000 | 99.63 |
1091145600000 | 99.75 |
1091404800000 | 100.07 |
1091491200000 | 100.77 |
1091577600000 | 100.51 |
1091664000000 | 100.87 |
1091750400000 | 99.97 |
1092009600000 | 99.24 |
1092096000000 | 99.59 |
1092182400000 | 99.34 |
1092268800000 | 99.49 |
1092355200000 | 99.28 |
1092614400000 | 99.57 |
1092700800000 | 99.63 |
1092787200000 | 99.85 |
1092873600000 | 100.26 |
1092960000000 | 100.3 |
1093219200000 | 100.96 |
1093305600000 | 101.09 |
1093392000000 | 101.38 |
1093478400000 | 101.98 |
1093564800000 | 102.62 |
1093824000000 | 102.77 |
1093910400000 | 102.49 |
1093996800000 | 103.01 |
1094083200000 | 103.59 |
1094169600000 | 104.18 |
1094428800000 | 104.41 |
1094515200000 | 104.43 |
1094601600000 | 104.55 |
1094688000000 | 104.46 |
1094774400000 | 104.7 |
1095033600000 | 105.1 |
1095120000000 | 105.25 |
1095206400000 | 105.32 |
1095292800000 | 105.3 |
1095379200000 | 105.42 |
1095638400000 | 105.47 |
1095724800000 | 105.93 |
1095811200000 | 105.75 |
1095897600000 | 105.5 |
1095984000000 | 105.52 |
1096243200000 | 105.26 |
1096329600000 | 105.77 |
1096416000000 | 106.41 |
1096502400000 | 105.92 |
1096588800000 | 106.74 |
1096848000000 | 107.18 |
1096934400000 | 107.23 |
1097020800000 | 107.17 |
1097107200000 | 107.24 |
1097193600000 | 107.07 |
1097452800000 | 107.14 |
1097539200000 | 106.9 |
1097625600000 | 107.26 |
1097712000000 | 107.05 |
1097798400000 | 107.01 |
1098057600000 | 106.54 |
1098144000000 | 107.03 |
1098230400000 | 106.78 |
1098316800000 | 107.09 |
1098403200000 | 107.36 |
1098662400000 | 106.71 |
1098748800000 | 106.99 |
1098835200000 | 107.98 |
1098921600000 | 108.4 |
1099008000000 | 108.37 |
1099267200000 | 108.94 |
1099353600000 | 109.55 |
1099440000000 | 110.09 |
1099526400000 | 110.06 |
1099612800000 | 110.24 |
1099872000000 | 110.32 |
1099958400000 | 110.36 |
1100044800000 | 110.58 |
1100131200000 | 111.06 |
1100217600000 | 110.99 |
1100476800000 | 111.23 |
1100563200000 | 110.86 |
1100649600000 | 111.44 |
1100736000000 | 111.37 |
1100822400000 | 111.41 |
1101081600000 | 111.4 |
1101168000000 | 111.73 |
1101254400000 | 112.07 |
1101340800000 | 112.64 |
1101427200000 | 112.84 |
1101686400000 | 112.73 |
1101772800000 | 112.76 |
1101859200000 | 113.61 |
1101945600000 | 114.16 |
1102032000000 | 114.12 |
1102291200000 | 113.93 |
1102377600000 | 114.37 |
1102464000000 | 114.32 |
1102550400000 | 114.13 |
1102636800000 | 114.82 |
1102896000000 | 115.68 |
1102982400000 | 115.73 |
1103068800000 | 116.07 |
1103155200000 | 116.35 |
1103241600000 | 115.78 |
1103500800000 | 116.65 |
1103587200000 | 116.36 |
1103673600000 | 116.78 |
1103760000000 | 117.02 |
1103846400000 | 116.75 |
1104105600000 | 116.92 |
1104192000000 | 117.11 |
1104278400000 | 117.59 |
1104364800000 | 117.72 |
1104451200000 | 117.7 |
1104710400000 | 118.21 |
1104796800000 | 118.37 |
1104883200000 | 118.18 |
1104969600000 | 118.23 |
1105056000000 | 118.91 |
1105315200000 | 118.88 |
1105401600000 | 118.74 |
1105488000000 | 118.73 |
1105574400000 | 119.12 |
1105660800000 | 119.76 |
1105920000000 | 120.17 |
1106006400000 | 120.26 |
1106092800000 | 120.72 |
1106179200000 | 120.63 |
1106265600000 | 120.83 |
1106524800000 | 120.87 |
1106611200000 | 121.61 |
1106697600000 | 121.9 |
1106784000000 | 121.85 |
1106870400000 | 122.05 |
1107129600000 | 122.55 |
1107216000000 | 123.64 |
1107302400000 | 123.96 |
1107388800000 | 124.12 |
1107475200000 | 124.2 |
1107734400000 | 124.19 |
1107820800000 | 124.55 |
1107907200000 | 125.08 |
1107993600000 | 125.07 |
1108080000000 | 126.06 |
1108339200000 | 126.39 |
1108425600000 | 126.89 |
1108512000000 | 126.76 |
1108598400000 | 126.88 |
1108684800000 | 126.62 |
1108944000000 | 124.12 |
1109030400000 | 123.23 |
1109116800000 | 123.49 |
1109203200000 | 122.9 |
1109289600000 | 123.49 |
1109548800000 | 123.8 |
1109635200000 | 124.12 |
1109721600000 | 122.87 |
1109808000000 | 122.51 |
1109894400000 | 123.69 |
1110153600000 | 123.76 |
1110240000000 | 123.33 |
1110326400000 | 122.64 |
1110412800000 | 121.71 |
1110499200000 | 121.6 |
1110758400000 | 121.12 |
1110844800000 | 121.86 |
1110931200000 | 120.85 |
1111017600000 | 120.73 |
1111104000000 | 121.01 |
1111363200000 | 120.7 |
1111449600000 | 120.99 |
1111536000000 | 120.31 |
1111622400000 | 121.6 |
1112054400000 | 122.06 |
1112140800000 | 121.86 |
1112227200000 | 122.2 |
1112313600000 | 122.84 |
1112572800000 | 122.71 |
1112659200000 | 123.43 |
1112745600000 | 123.89 |
1112832000000 | 124.04 |
1112918400000 | 124.55 |
1113177600000 | 124.07 |
1113264000000 | 124.15 |
1113350400000 | 124.63 |
1113436800000 | 124.28 |
1113523200000 | 122.85 |
1113782400000 | 121.24 |
1113868800000 | 122.04 |
1113955200000 | 122.12 |
1114041600000 | 121.96 |
1114128000000 | 122.33 |
1114387200000 | 122.93 |
1114473600000 | 122.73 |
1114560000000 | 121.46 |
1114646400000 | 121.48 |
1114732800000 | 122 |
1114992000000 | 122.46 |
1115078400000 | 122.65 |
1115164800000 | 122.77 |
1115251200000 | 123.32 |
1115337600000 | 123.78 |
1115596800000 | 123.7 |
1115683200000 | 123.03 |
1115769600000 | 123.89 |
1115856000000 | 124.38 |
1115942400000 | 124.44 |
1116201600000 | 124.21 |
1116288000000 | 124.2 |
1116374400000 | 124.85 |
1116460800000 | 125.23 |
1116547200000 | 125.28 |
1116806400000 | 125.85 |
1116892800000 | 126.18 |
1116979200000 | 126.3 |
1117065600000 | 127.03 |
1117152000000 | 126.93 |
1117411200000 | 127.51 |
1117497600000 | 127.8 |
1117584000000 | 129.02 |
1117670400000 | 128.54 |
1117756800000 | 128.82 |
1118016000000 | 128.74 |
1118102400000 | 129.82 |
1118188800000 | 129.89 |
1118275200000 | 129.58 |
1118361600000 | 130.21 |
1118620800000 | 130.57 |
1118707200000 | 130.75 |
1118793600000 | 129.84 |
1118880000000 | 130.59 |
1118966400000 | 131.4 |
1119225600000 | 131.28 |
1119312000000 | 131.74 |
1119398400000 | 132.37 |
1119484800000 | 132.58 |
1119571200000 | 132.26 |
1119830400000 | 131.24 |
1119916800000 | 131.96 |
1120003200000 | 132.34 |
1120089600000 | 132.51 |
1120176000000 | 133.03 |
1120435200000 | 132.65 |
1120521600000 | 132.16 |
1120608000000 | 132.38 |
1120694400000 | 130.47 |
1120780800000 | 131.59 |
1121040000000 | 132.26 |
1121126400000 | 131.85 |
1121212800000 | 131.86 |
1121299200000 | 131.76 |
1121385600000 | 131.46 |
1121644800000 | 131.39 |
1121731200000 | 131.55 |
1121817600000 | 131.36 |
1121904000000 | 131.74 |
1121990400000 | 131.85 |
1122249600000 | 132.37 |
1122336000000 | 132.89 |
1122422400000 | 133.24 |
1122508800000 | 133.3 |
1122595200000 | 133.08 |
1122854400000 | 133.59 |
1122940800000 | 134.05 |
1123027200000 | 134.22 |
1123113600000 | 133.43 |
1123200000000 | 133.05 |
1123459200000 | 133.58 |
1123545600000 | 133.77 |
1123632000000 | 135.1 |
1123718400000 | 134.49 |
1123804800000 | 134.15 |
1124064000000 | 134.17 |
1124150400000 | 134.02 |
1124236800000 | 133.71 |
1124323200000 | 133.74 |
1124409600000 | 134.68 |
1124668800000 | 134.7 |
1124755200000 | 134.56 |
1124841600000 | 134.35 |
1124928000000 | 133.86 |
1125014400000 | 133.25 |
1125273600000 | 133.56 |
1125360000000 | 133.43 |
1125446400000 | 134.22 |
1125532800000 | 134.67 |
1125619200000 | 135.4 |
1125878400000 | 135.98 |
1125964800000 | 136.94 |
1126051200000 | 137.04 |
1126137600000 | 136.91 |
1126224000000 | 136.91 |
1126483200000 | 136.91 |
1126569600000 | 136.05 |
1126656000000 | 136.57 |
1126742400000 | 136.31 |
1126828800000 | 136.57 |
1127088000000 | 136.94 |
1127174400000 | 137.4 |
1127260800000 | 137.22 |
1127347200000 | 136.8 |
1127433600000 | 137.14 |
1127692800000 | 137.65 |
1127779200000 | 137.31 |
1127865600000 | 137.52 |
1127952000000 | 137.49 |
1128038400000 | 138.8 |
1128297600000 | 139 |
1128384000000 | 138.6 |
1128470400000 | 138.48 |
1128556800000 | 137.23 |
1128643200000 | 136.58 |
1128902400000 | 136.85 |
1128988800000 | 137.07 |
1129075200000 | 136.03 |
1129161600000 | 134.78 |
1129248000000 | 134.84 |
1129507200000 | 134.16 |
1129593600000 | 133.88 |
1129680000000 | 132.25 |
1129766400000 | 132.79 |
1129852800000 | 132.35 |
1130112000000 | 133.63 |
1130198400000 | 133.82 |
1130284800000 | 133.31 |
1130371200000 | 132.23 |
1130457600000 | 132.65 |
1130716800000 | 134.64 |
1130803200000 | 134.65 |
1130889600000 | 134.83 |
1130976000000 | 135.78 |
1131062400000 | 136.09 |
1131321600000 | 136.89 |
1131408000000 | 136.54 |
1131494400000 | 137.3 |
1131580800000 | 137.46 |
1131667200000 | 138.55 |
1131926400000 | 138.51 |
1132012800000 | 138.37 |
1132099200000 | 137.9 |
1132185600000 | 138.11 |
1132272000000 | 138.08 |
1132531200000 | 138.16 |
1132617600000 | 138.41 |
1132704000000 | 138.92 |
1132790400000 | 138.46 |
1132876800000 | 138.82 |
1133136000000 | 137.8 |
1133222400000 | 137.99 |
1133308800000 | 137.98 |
1133395200000 | 139.04 |
1133481600000 | 140.17 |
1133740800000 | 140.23 |
1133827200000 | 140.73 |
1133913600000 | 141.25 |
1134000000000 | 141.51 |
1134086400000 | 141.45 |
1134345600000 | 141.55 |
1134432000000 | 141.6 |
1134518400000 | 141.57 |
1134604800000 | 141.32 |
1134691200000 | 142.61 |
1134950400000 | 141.87 |
1135036800000 | 142.26 |
1135123200000 | 143.17 |
1135209600000 | 143.14 |
1135296000000 | 143.48 |
1135641600000 | 143.57 |
1135728000000 | 143.32 |
1135814400000 | 143.89 |
1135900800000 | 143.55 |
1136160000000 | 143.97 |
1136246400000 | 144.51 |
1136332800000 | 146.23 |
1136419200000 | 146.01 |
1136505600000 | 146.1 |
1136764800000 | 146.01 |
1136851200000 | 145.56 |
1136937600000 | 146.04 |
1137024000000 | 145.91 |
1137110400000 | 145.5 |
1137369600000 | 145.89 |
1137456000000 | 145.31 |
1137542400000 | 144.61 |
1137628800000 | 145.16 |
1137715200000 | 144.97 |
1137974400000 | 144.85 |
1138060800000 | 144.3 |
1138147200000 | 145.44 |
1138233600000 | 146.1 |
1138320000000 | 146.6 |
1138579200000 | 146.5 |
1138665600000 | 146.77 |
1138752000000 | 148.21 |
1138838400000 | 148.06 |
1138924800000 | 147.7 |
1139184000000 | 148.35 |
1139270400000 | 148.94 |
1139356800000 | 149.5 |
1139443200000 | 150.5 |
1139529600000 | 150.44 |
1139788800000 | 150.88 |
1139875200000 | 150.92 |
1139961600000 | 151.82 |
1140048000000 | 152.27 |
1140134400000 | 152.77 |
1140393600000 | 153.5 |
1140480000000 | 154.19 |
1140566400000 | 154.29 |
1140652800000 | 154.06 |
1140739200000 | 154.57 |
1140998400000 | 154.97 |
1141084800000 | 153.56 |
1141171200000 | 154.53 |
1141257600000 | 153.51 |
1141344000000 | 153.69 |
1141603200000 | 154.87 |
1141689600000 | 154.48 |
1141776000000 | 154.41 |
1141862400000 | 155.49 |
1141948800000 | 156.14 |
1142208000000 | 158.52 |
1142294400000 | 158.86 |
1142380800000 | 159.43 |
1142467200000 | 160 |
1142553600000 | 160.02 |
1142812800000 | 160.22 |
1142899200000 | 160.44 |
1142985600000 | 161.53 |
1143072000000 | 161.63 |
1143158400000 | 162.15 |
1143417600000 | 161.96 |
1143504000000 | 160.44 |
1143590400000 | 160.79 |
1143676800000 | 161.77 |
1143763200000 | 161.22 |
1144022400000 | 161.76 |
1144108800000 | 161.33 |
1144195200000 | 162.28 |
1144281600000 | 162.3 |
1144368000000 | 161.73 |
1144627200000 | 161.67 |
1144713600000 | 159.97 |
1144800000000 | 159.23 |
1144886400000 | 159.47 |
1145318400000 | 159.2 |
1145404800000 | 160.77 |
1145491200000 | 161.67 |
1145577600000 | 162.66 |
1145836800000 | 162.59 |
1145923200000 | 162.16 |
1146009600000 | 162.21 |
1146096000000 | 161.43 |
1146182400000 | 161.15 |
1146441600000 | 161.4 |
1146528000000 | 161.87 |
1146614400000 | 161.32 |
1146700800000 | 161.95 |
1146787200000 | 163.29 |
1147046400000 | 163.94 |
1147132800000 | 164.88 |
1147219200000 | 164.65 |
1147305600000 | 163.43 |
1147392000000 | 160.82 |
1147651200000 | 159.26 |
1147737600000 | 159.61 |
1147824000000 | 156.28 |
1147910400000 | 154.67 |
1147996800000 | 154.44 |
1148256000000 | 150.98 |
1148342400000 | 153.27 |
1148428800000 | 152.19 |
1148515200000 | 152.92 |
1148601600000 | 155.94 |
1148860800000 | 155.61 |
1148947200000 | 153.59 |
1149033600000 | 154.74 |
1149120000000 | 156.03 |
1149206400000 | 156.88 |
1149465600000 | 156.43 |
1149552000000 | 154.7 |
1149638400000 | 155.67 |
1149724800000 | 153.09 |
1149811200000 | 154.81 |
1150070400000 | 153.67 |
1150156800000 | 150.93 |
1150243200000 | 151.58 |
1150329600000 | 154.13 |
1150416000000 | 152.99 |
1150675200000 | 153.71 |
1150761600000 | 154.07 |
1150848000000 | 153.87 |
1150934400000 | 154.58 |
1151020800000 | 154.44 |
1151280000000 | 154.28 |
1151366400000 | 153.53 |
1151452800000 | 153.77 |
1151539200000 | 155.25 |
1151625600000 | 157.03 |
1151884800000 | 157.82 |
1151971200000 | 158.22 |
1152057600000 | 157.23 |
1152144000000 | 158.24 |
1152230400000 | 157.74 |
1152489600000 | 158.41 |
1152576000000 | 157.33 |
1152662400000 | 157.25 |
1152748800000 | 155.9 |
1152835200000 | 154.72 |
1153094400000 | 154.44 |
1153180800000 | 154.65 |
1153267200000 | 157.19 |
1153353600000 | 157.47 |
1153440000000 | 156.59 |
1153699200000 | 158.7 |
1153785600000 | 158.37 |
1153872000000 | 159.18 |
1153958400000 | 160.21 |
1154044800000 | 161.2 |
1154304000000 | 160.69 |
1154390400000 | 160.63 |
1154476800000 | 162.07 |
1154563200000 | 161.27 |
1154649600000 | 162.96 |
1154908800000 | 161.84 |
1154995200000 | 162.28 |
1155081600000 | 162.9 |
1155168000000 | 161.58 |
1155254400000 | 161.44 |
1155513600000 | 162.63 |
1155600000000 | 163.15 |
1155686400000 | 163.61 |
1155772800000 | 163.28 |
1155859200000 | 163.28 |
1156118400000 | 163.35 |
1156204800000 | 163.74 |
1156291200000 | 163.64 |
1156377600000 | 163.64 |
1156464000000 | 163.52 |
1156723200000 | 164.37 |
1156809600000 | 164.74 |
1156896000000 | 165.1 |
1156982400000 | 164.81 |
1157068800000 | 165.92 |
1157328000000 | 166.27 |
1157414400000 | 166.06 |
1157500800000 | 164.95 |
1157587200000 | 164.81 |
1157673600000 | 165.64 |
1157932800000 | 166.08 |
1158019200000 | 167.36 |
1158105600000 | 167.09 |
1158192000000 | 167.61 |
1158278400000 | 167.97 |
1158537600000 | 167.76 |
1158624000000 | 167.2 |
1158710400000 | 168.84 |
1158796800000 | 169.82 |
1158883200000 | 168.15 |
1159142400000 | 168.94 |
1159228800000 | 170.81 |
1159315200000 | 172.68 |
1159401600000 | 172.47 |
1159488000000 | 172.76 |
1159747200000 | 173.21 |
1159833600000 | 173.54 |
1159920000000 | 174.76 |
1160006400000 | 174.64 |
1160092800000 | 175.14 |
1160352000000 | 174.82 |
1160438400000 | 175.06 |
1160524800000 | 175.47 |
1160611200000 | 176.1 |
1160697600000 | 176.82 |
1160956800000 | 177.18 |
1161043200000 | 175.85 |
1161129600000 | 176.57 |
1161216000000 | 176.31 |
1161302400000 | 177 |
1161561600000 | 177.43 |
1161648000000 | 177.99 |
1161734400000 | 178.81 |
1161820800000 | 178.86 |
1161907200000 | 179.3 |
1162166400000 | 179.49 |
1162252800000 | 179.42 |
1162339200000 | 179.74 |
1162425600000 | 179.89 |
1162512000000 | 180.11 |
1162771200000 | 181.83 |
1162857600000 | 181.85 |
1162944000000 | 182.76 |
1163030400000 | 182.58 |
1163116800000 | 183.01 |
1163376000000 | 183.5 |
1163462400000 | 182.38 |
1163548800000 | 183.71 |
1163635200000 | 184.54 |
1163721600000 | 184.05 |
1163980800000 | 184.38 |
1164067200000 | 184.93 |
1164153600000 | 184.06 |
1164240000000 | 183.73 |
1164326400000 | 183.74 |
1164585600000 | 181.4 |
1164672000000 | 180.98 |
1164758400000 | 182.75 |
1164844800000 | 182.03 |
1164931200000 | 182.09 |
1165190400000 | 183 |
1165276800000 | 184.43 |
1165363200000 | 184.24 |
1165449600000 | 185.66 |
1165536000000 | 186.28 |
1165795200000 | 187 |
1165881600000 | 187.45 |
1165968000000 | 189.05 |
1166054400000 | 190.35 |
1166140800000 | 190.94 |
1166400000000 | 191.06 |
1166486400000 | 190.53 |
1166572800000 | 190.28 |
1166659200000 | 189.86 |
1166745600000 | 189.33 |
1167177600000 | 191.3 |
1167264000000 | 191.65 |
1167350400000 | 190.76 |
1167696000000 | 192.74 |
1167782400000 | 192.94 |
1167868800000 | 193.27 |
1167955200000 | 192.08 |
1168214400000 | 192.26 |
1168300800000 | 193.03 |
1168387200000 | 192.13 |
1168473600000 | 194.09 |
1168560000000 | 195.27 |
1168819200000 | 196.09 |
1168905600000 | 195.89 |
1168992000000 | 195.86 |
1169078400000 | 195.99 |
1169164800000 | 196.76 |
1169424000000 | 196.2 |
1169510400000 | 195.43 |
1169596800000 | 196.96 |
1169683200000 | 195.76 |
1169769600000 | 195.24 |
1170028800000 | 194.95 |
1170115200000 | 195.18 |
1170201600000 | 194.7 |
1170288000000 | 196.54 |
1170374400000 | 198.08 |
1170633600000 | 198.04 |
1170720000000 | 199.13 |
1170806400000 | 199.75 |
1170892800000 | 198.11 |
1170979200000 | 199.13 |
1171238400000 | 198.87 |
1171324800000 | 198.61 |
1171411200000 | 199.46 |
1171497600000 | 199 |
1171584000000 | 199.71 |
1171843200000 | 199.69 |
1171929600000 | 198.51 |
1172016000000 | 197.6 |
1172102400000 | 197.79 |
1172188800000 | 198.51 |
1172448000000 | 199.24 |
1172534400000 | 193.75 |
1172620800000 | 190.87 |
1172707200000 | 188.88 |
1172793600000 | 188.72 |
1173052800000 | 186.58 |
1173139200000 | 186.83 |
1173225600000 | 188.3 |
1173312000000 | 190.2 |
1173398400000 | 190.53 |
1173657600000 | 189.5 |
1173744000000 | 188.01 |
1173830400000 | 183.91 |
1173916800000 | 187.24 |
1174003200000 | 188.91 |
1174262400000 | 191.04 |
1174348800000 | 191.68 |
1174435200000 | 192.31 |
1174521600000 | 193.46 |
1174608000000 | 193.58 |
1174867200000 | 193.03 |
1174953600000 | 192.43 |
1175040000000 | 192.58 |
1175126400000 | 194.45 |
1175212800000 | 194.89 |
1175472000000 | 196.19 |
1175558400000 | 198.19 |
1175644800000 | 198.6 |
1175731200000 | 197.81 |
1176163200000 | 198.98 |
1176249600000 | 198.65 |
1176336000000 | 197.44 |
1176422400000 | 198.13 |
1176681600000 | 199.61 |
1176768000000 | 200.36 |
1176854400000 | 199.65 |
1176940800000 | 199.03 |
1177027200000 | 200.02 |
1177286400000 | 199.38 |
1177372800000 | 198.53 |
1177459200000 | 198.86 |
1177545600000 | 199.2 |
1177632000000 | 198.63 |
1177891200000 | 199.05 |
1177977600000 | 199.01 |
1178064000000 | 199.73 |
1178150400000 | 199.92 |
1178236800000 | 200.86 |
1178496000000 | 201.3 |
1178582400000 | 200.51 |
1178668800000 | 200.16 |
1178755200000 | 199.19 |
1178841600000 | 199.99 |
1179100800000 | 199.62 |
1179187200000 | 199.71 |
1179273600000 | 199.67 |
1179360000000 | 200.23 |
1179446400000 | 201.14 |
1179705600000 | 200.98 |
1179792000000 | 201.85 |
1179878400000 | 204.21 |
1179964800000 | 203.01 |
1180051200000 | 202.45 |
1180310400000 | 202.73 |
1180396800000 | 203.21 |
1180483200000 | 202.85 |
1180569600000 | 203.61 |
1180656000000 | 204.67 |
1180915200000 | 204.21 |
1181001600000 | 202.7 |
1181088000000 | 199.82 |
1181174400000 | 197.64 |
1181260800000 | 196.75 |
1181520000000 | 198.4 |
1181606400000 | 198.24 |
1181692800000 | 197.97 |
1181779200000 | 200.02 |
1181865600000 | 201.92 |
1182124800000 | 201.31 |
1182211200000 | 200.6 |
1182297600000 | 200.37 |
1182384000000 | 199.11 |
1182470400000 | 198.51 |
1182729600000 | 198.34 |
1182816000000 | 197.92 |
1182902400000 | 197.41 |
1182988800000 | 198.47 |
1183075200000 | 198.75 |
1183334400000 | 198.13 |
1183420800000 | 199.68 |
1183507200000 | 200.23 |
1183593600000 | 198.57 |
1183680000000 | 199.1 |
1183939200000 | 199.32 |
1184025600000 | 197.95 |
1184112000000 | 197.66 |
1184198400000 | 199 |
1184284800000 | 199.64 |
1184544000000 | 200.2 |
1184630400000 | 199.28 |
1184716800000 | 198.31 |
1184803200000 | 199.08 |
1184889600000 | 198.71 |
1185148800000 | 199.06 |
1185235200000 | 196.33 |
1185321600000 | 195.83 |
1185408000000 | 192.57 |
1185494400000 | 191.87 |
1185753600000 | 190.81 |
1185840000000 | 193.39 |
1185926400000 | 191.32 |
1186012800000 | 193.32 |
1186099200000 | 191.71 |
1186358400000 | 190.35 |
1186444800000 | 192.08 |
1186531200000 | 194.35 |
1186617600000 | 192.96 |
1186704000000 | 189.46 |
1186963200000 | 191.52 |
1187049600000 | 190.76 |
1187136000000 | 191.03 |
1187222400000 | 186.53 |
1187308800000 | 188.29 |
1187568000000 | 189.7 |
1187654400000 | 189.55 |
1187740800000 | 192.61 |
1187827200000 | 192.76 |
1187913600000 | 193.98 |
1188172800000 | 193.86 |
1188259200000 | 192.44 |
1188345600000 | 193.92 |
1188432000000 | 195.31 |
1188518400000 | 197.05 |
1188777600000 | 196.92 |
1188864000000 | 197.68 |
1188950400000 | 194.89 |
1189036800000 | 195.35 |
1189123200000 | 192.78 |
1189382400000 | 192.94 |
1189468800000 | 194.64 |
1189555200000 | 194.59 |
1189641600000 | 195.53 |
1189728000000 | 193.64 |
1189987200000 | 191.53 |
1190073600000 | 192.91 |
1190160000000 | 195.76 |
1190246400000 | 194.64 |
1190332800000 | 194.86 |
1190592000000 | 194.98 |
1190678400000 | 193.83 |
1190764800000 | 195.43 |
1190851200000 | 196.04 |
1190937600000 | 195.86 |
1191196800000 | 196.79 |
1191283200000 | 196.85 |
1191369600000 | 197 |
1191456000000 | 197.35 |
1191542400000 | 198.41 |
1191801600000 | 197.81 |
1191888000000 | 199.61 |
1191974400000 | 199.38 |
1192060800000 | 199.59 |
1192147200000 | 199.97 |
1192406400000 | 198.74 |
1192492800000 | 197.9 |
1192579200000 | 198.8 |
1192665600000 | 197.33 |
1192752000000 | 196.25 |
1193011200000 | 194.27 |
1193097600000 | 196.24 |
1193184000000 | 195.47 |
1193270400000 | 198.07 |
1193356800000 | 198.91 |
1193616000000 | 199.94 |
1193702400000 | 199.07 |
1193788800000 | 199.9 |
1193875200000 | 198.46 |
1193961600000 | 197.6 |
1194220800000 | 196.77 |
1194307200000 | 198.15 |
1194393600000 | 197.32 |
1194480000000 | 196.61 |
1194566400000 | 195.1 |
1194825600000 | 195.09 |
1194912000000 | 195.45 |
1194998400000 | 195.96 |
1195084800000 | 194.26 |
1195171200000 | 194.19 |
1195430400000 | 191.23 |
1195516800000 | 192.35 |
1195603200000 | 188.75 |
1195689600000 | 190.91 |
1195776000000 | 192.82 |
1196035200000 | 192.38 |
1196121600000 | 191.65 |
1196208000000 | 194.56 |
1196294400000 | 194.5 |
1196380800000 | 195.71 |
1196640000000 | 196.49 |
1196726400000 | 195.12 |
1196812800000 | 197.09 |
1196899200000 | 196.54 |
1196985600000 | 197.33 |
1197244800000 | 198.09 |
1197331200000 | 197.54 |
1197417600000 | 198 |
1197504000000 | 195.32 |
1197590400000 | 196.3 |
1197849600000 | 194.37 |
1197936000000 | 194.27 |
1198022400000 | 192.86 |
1198108800000 | 192.93 |
1198195200000 | 193.66 |
1198454400000 | 193.58 |
1198713600000 | 194.5 |
1198800000000 | 194.65 |
1199059200000 | 194.58 |
1199232000000 | 193.76 |
1199318400000 | 193.26 |
1199404800000 | 191.34 |
1199664000000 | 192.8 |
1199750400000 | 193.16 |
1199836800000 | 192.78 |
1199923200000 | 191.11 |
1200009600000 | 188.58 |
1200268800000 | 187.67 |
1200355200000 | 184.62 |
1200441600000 | 183.24 |
1200528000000 | 183.37 |
1200614400000 | 182.2 |
1200873600000 | 174.48 |
1200960000000 | 173.8 |
1201046400000 | 168.97 |
1201132800000 | 174.96 |
1201219200000 | 176.84 |
1201478400000 | 175.58 |
1201564800000 | 177.96 |
1201651200000 | 177.81 |
1201737600000 | 177.93 |
1201824000000 | 179.78 |
1202083200000 | 180.3 |
1202169600000 | 176.3 |
1202256000000 | 178.33 |
1202342400000 | 176.53 |
1202428800000 | 175.93 |
1202688000000 | 174.98 |
1202774400000 | 177.95 |
1202860800000 | 178.23 |
1202947200000 | 178.21 |
1203033600000 | 175.68 |
1203292800000 | 176.74 |
1203379200000 | 177.56 |
1203465600000 | 175.92 |
1203552000000 | 175.76 |
1203638400000 | 175.08 |
1203897600000 | 176.83 |
1203984000000 | 177.45 |
1204070400000 | 176.62 |
1204156800000 | 173.71 |
1204243200000 | 172.63 |
1204502400000 | 169.97 |
1204588800000 | 168.41 |
1204675200000 | 169.89 |
1204761600000 | 168.34 |
1204848000000 | 166.11 |
1205107200000 | 164.17 |
1205193600000 | 164.65 |
1205280000000 | 164.52 |
1205366400000 | 163.4 |
1205452800000 | 162.27 |
1205712000000 | 157.84 |
1205798400000 | 160.25 |
1205884800000 | 157.47 |
1205971200000 | 155.68 |
1206403200000 | 160.25 |
1206489600000 | 159.86 |
1206576000000 | 161.87 |
1206662400000 | 161.35 |
1206921600000 | 160.45 |
1207008000000 | 164.87 |
1207094400000 | 166.66 |
1207180800000 | 166.43 |
1207267200000 | 167.5 |
1207526400000 | 168.92 |
1207612800000 | 168.15 |
1207699200000 | 168.29 |
1207785600000 | 168.56 |
1207872000000 | 167.31 |
1208131200000 | 166.17 |
1208217600000 | 166.23 |
1208304000000 | 168.81 |
1208390400000 | 167.27 |
1208476800000 | 169.77 |
1208736000000 | 168.55 |
1208822400000 | 167.45 |
1208908800000 | 167.9 |
1208995200000 | 168.57 |
1209081600000 | 170.41 |
1209340800000 | 170.57 |
1209427200000 | 168.78 |
1209513600000 | 169.95 |
1209600000000 | 170.1 |
1209686400000 | 172.38 |
1209945600000 | 172.26 |
1210032000000 | 171.16 |
1210118400000 | 172.57 |
1210204800000 | 171.82 |
1210291200000 | 170.9 |
1210550400000 | 171.84 |
1210636800000 | 171.8 |
1210723200000 | 172.68 |
1210809600000 | 173.08 |
1210896000000 | 173.9 |
1211155200000 | 175.61 |
1211241600000 | 173.29 |
1211328000000 | 172.35 |
1211414400000 | 174.92 |
1211500800000 | 173.4 |
1211760000000 | 173.28 |
1211846400000 | 172.9 |
1211932800000 | 173.8 |
1212019200000 | 174.06 |
1212105600000 | 174.3 |
1212364800000 | 172.84 |
1212451200000 | 174.18 |
1212537600000 | 172.63 |
1212624000000 | 173.32 |
1212710400000 | 170.47 |
1212969600000 | 169.32 |
1213056000000 | 168.19 |
1213142400000 | 166.17 |
1213228800000 | 166.36 |
1213315200000 | 167.23 |
1213574400000 | 166.49 |
1213660800000 | 166.43 |
1213747200000 | 164.86 |
1213833600000 | 163.85 |
1213920000000 | 161.33 |
1214179200000 | 161.66 |
1214265600000 | 160.29 |
1214352000000 | 161.9 |
1214438400000 | 159.05 |
1214524800000 | 158.16 |
1214784000000 | 159.32 |
1214870400000 | 157.44 |
1214956800000 | 158.64 |
1215043200000 | 159.84 |
1215129600000 | 158.16 |
1215388800000 | 160.56 |
1215475200000 | 159.71 |
1215561600000 | 160.38 |
1215648000000 | 157.49 |
1215734400000 | 153.85 |
1215993600000 | 154.29 |
1216080000000 | 151.87 |
1216166400000 | 153.57 |
1216252800000 | 155.56 |
1216339200000 | 157.9 |
1216598400000 | 159.32 |
1216684800000 | 159.52 |
1216771200000 | 160.13 |
1216857600000 | 158.78 |
1216944000000 | 158.25 |
1217203200000 | 156.98 |
1217289600000 | 157.52 |
1217376000000 | 159.57 |
1217462400000 | 159.38 |
1217548800000 | 157.71 |
1217808000000 | 157.54 |
1217894400000 | 160.13 |
1217980800000 | 160.99 |
1218067200000 | 160.35 |
1218153600000 | 161.67 |
1218412800000 | 163.14 |
1218499200000 | 163.41 |
1218585600000 | 161.31 |
1218672000000 | 160.96 |
1218758400000 | 161.95 |
1219017600000 | 162.16 |
1219104000000 | 159.2 |
1219190400000 | 159.36 |
1219276800000 | 158.32 |
1219363200000 | 161.05 |
1219622400000 | 160.58 |
1219708800000 | 161.28 |
1219795200000 | 161.97 |
1219881600000 | 163.38 |
1219968000000 | 164.36 |
1220227200000 | 164.16 |
1220313600000 | 165.1 |
1220400000000 | 163.55 |
1220486400000 | 159.86 |
1220572800000 | 157.45 |
1220832000000 | 160.53 |
1220918400000 | 159.9 |
1221004800000 | 159.39 |
1221091200000 | 158.99 |
1221177600000 | 161.28 |
1221436800000 | 158.27 |
1221523200000 | 157.5 |
1221609600000 | 154.94 |
1221696000000 | 153.83 |
1221782400000 | 160.86 |
1222041600000 | 159.07 |
1222128000000 | 158.12 |
1222214400000 | 157.36 |
1222300800000 | 159.56 |
1222387200000 | 158.41 |
1222646400000 | 153.38 |
1222732800000 | 155.48 |
1222819200000 | 156.45 |
1222905600000 | 155.53 |
1222992000000 | 157.68 |
1223251200000 | 148.14 |
1223337600000 | 148.5 |
1223424000000 | 140.88 |
1223510400000 | 135.36 |
1223596800000 | 125.07 |
1223856000000 | 138.12 |
1223942400000 | 142.73 |
1224028800000 | 137.76 |
1224115200000 | 134.35 |
1224201600000 | 140.4 |
1224460800000 | 146.2 |
1224547200000 | 144.22 |
1224633600000 | 139.14 |
1224720000000 | 140.4 |
1224806400000 | 135.3 |
1225065600000 | 130.61 |
1225152000000 | 133.26 |
1225238400000 | 142.93 |
1225324800000 | 142.1 |
1225411200000 | 144.93 |
1225670400000 | 146.56 |
1225756800000 | 152.32 |
1225843200000 | 150.64 |
1225929600000 | 143.7 |
1226016000000 | 146.42 |
1226275200000 | 146.82 |
1226361600000 | 143.42 |
1226448000000 | 140.54 |
1226534400000 | 140.16 |
1226620800000 | 141.74 |
1226880000000 | 139.62 |
1226966400000 | 141.63 |
1227052800000 | 138.57 |
1227139200000 | 134.1 |
1227225600000 | 129.9 |
1227484800000 | 138.63 |
1227571200000 | 137.87 |
1227657600000 | 136.81 |
1227744000000 | 137.45 |
1227830400000 | 138.07 |
1228089600000 | 131.16 |
1228176000000 | 133.57 |
1228262400000 | 134.72 |
1228348800000 | 133.09 |
1228435200000 | 129.1 |
1228694400000 | 134.03 |
1228780800000 | 134.93 |
1228867200000 | 135.66 |
1228953600000 | 135.9 |
1229040000000 | 132.5 |
1229299200000 | 131.97 |
1229385600000 | 132.26 |
1229472000000 | 131.83 |
1229558400000 | 134.57 |
1229644800000 | 133.92 |
1229904000000 | 134 |
1229990400000 | 134 |
1230076800000 | 133.71 |
1230508800000 | 134.49 |
1230595200000 | 135.32 |
1230681600000 | 135.86 |
1230854400000 | 138.37 |
1231113600000 | 141.51 |
1231200000000 | 144.3 |
1231286400000 | 143.92 |
1231372800000 | 143.07 |
1231459200000 | 142.65 |
1231718400000 | 141.35 |
1231804800000 | 138.59 |
1231891200000 | 135.96 |
1231977600000 | 135.47 |
1232064000000 | 136.75 |
1232323200000 | 136.26 |
1232409600000 | 135.15 |
1232496000000 | 133.44 |
1232582400000 | 132.57 |
1232668800000 | 131.51 |
1232928000000 | 133.02 |
1233014400000 | 133.98 |
1233100800000 | 136.03 |
1233187200000 | 134.72 |
1233273600000 | 135.68 |
1233532800000 | 133.19 |
1233619200000 | 134.72 |
1233705600000 | 135.77 |
1233792000000 | 135.77 |
1233878400000 | 137.06 |
1234137600000 | 137.28 |
1234224000000 | 136.87 |
1234310400000 | 136.27 |
1234396800000 | 135.25 |
1234483200000 | 134.58 |
1234742400000 | 134.13 |
1234828800000 | 132.05 |
1234915200000 | 131.77 |
1235001600000 | 131.57 |
1235088000000 | 129.4 |
1235347200000 | 127.83 |
1235433600000 | 125.93 |
1235520000000 | 125.82 |
1235606400000 | 127.4 |
1235692800000 | 127.25 |
1235952000000 | 123.08 |
1236038400000 | 121.57 |
1236124800000 | 123.26 |
1236211200000 | 121.11 |
1236297600000 | 120.11 |
1236556800000 | 118.12 |
1236643200000 | 121.26 |
1236729600000 | 120.63 |
1236816000000 | 119.9 |
1236902400000 | 119.68 |
1237161600000 | 121.49 |
1237248000000 | 121.88 |
1237334400000 | 121.91 |
1237420800000 | 122.34 |
1237507200000 | 123.05 |
1237766400000 | 124.56 |
1237852800000 | 125.06 |
1237939200000 | 127.35 |
1238025600000 | 126.49 |
1238112000000 | 125.97 |
1238371200000 | 123.29 |
1238457600000 | 126.21 |
1238544000000 | 127.81 |
1238630400000 | 130.17 |
1238716800000 | 128.98 |
1238976000000 | 127.86 |
1239062400000 | 127.61 |
1239148800000 | 128.07 |
1239235200000 | 128.87 |
1239667200000 | 130.19 |
1239753600000 | 130.43 |
1239840000000 | 131.78 |
1239926400000 | 133.58 |
1240185600000 | 131.97 |
1240272000000 | 131.54 |
1240358400000 | 132.98 |
1240444800000 | 133.3 |
1240531200000 | 135.38 |
1240790400000 | 136.6 |
1240876800000 | 135.6 |
1240963200000 | 137.48 |
1241049600000 | 137.99 |
1241136000000 | 138.2 |
1241395200000 | 139.64 |
1241481600000 | 139.01 |
1241568000000 | 139.89 |
1241654400000 | 139.58 |
1241740800000 | 140.93 |
1242000000000 | 139.88 |
1242086400000 | 140.32 |
1242172800000 | 138.81 |
1242259200000 | 139.01 |
1242345600000 | 140.43 |
1242604800000 | 142.41 |
1242691200000 | 142.76 |
1242777600000 | 144.09 |
1242864000000 | 143.09 |
1242950400000 | 142.41 |
1243209600000 | 142.57 |
1243296000000 | 142.98 |
1243382400000 | 143.6 |
1243468800000 | 142.86 |
1243555200000 | 141.79 |
1243814400000 | 143.76 |
1243900800000 | 143.68 |
1243987200000 | 142.44 |
1244073600000 | 142.01 |
1244160000000 | 142.37 |
1244419200000 | 141.51 |
1244505600000 | 142.62 |
1244592000000 | 143.26 |
1244678400000 | 143.49 |
1244764800000 | 143.63 |
1245024000000 | 142.37 |
1245110400000 | 142.45 |
1245196800000 | 140.96 |
1245283200000 | 141.59 |
1245369600000 | 142.63 |
1245628800000 | 141.9 |
1245715200000 | 142.1 |
1245801600000 | 142.61 |
1245888000000 | 142.96 |
1245974400000 | 142.84 |
1246233600000 | 143.72 |
1246320000000 | 143.35 |
1246406400000 | 144.98 |
1246492800000 | 143.35 |
1246579200000 | 143.01 |
1246838400000 | 143.01 |
1246924800000 | 142.03 |
1247011200000 | 141.23 |
1247097600000 | 141.55 |
1247184000000 | 140.2 |
1247443200000 | 141.59 |
1247529600000 | 142.04 |
1247616000000 | 143.6 |
1247702400000 | 143.57 |
1247788800000 | 144.24 |
1248048000000 | 144.98 |
1248134400000 | 145.27 |
1248220800000 | 146.55 |
1248307200000 | 146.68 |
1248393600000 | 146.05 |
1248652800000 | 145.78 |
1248739200000 | 145.96 |
1248825600000 | 147.02 |
1248912000000 | 148.57 |
1248998400000 | 148 |
1249257600000 | 148.62 |
1249344000000 | 148.8 |
1249430400000 | 148.87 |
1249516800000 | 147.94 |
1249603200000 | 149.49 |
1249862400000 | 149.75 |
1249948800000 | 149.08 |
1250035200000 | 149.56 |
1250121600000 | 149.25 |
1250208000000 | 148.66 |
1250467200000 | 147.03 |
1250553600000 | 148.05 |
1250640000000 | 147.86 |
1250726400000 | 148.84 |
1250812800000 | 151.11 |
1251072000000 | 151.78 |
1251158400000 | 152.62 |
1251244800000 | 152.66 |
1251331200000 | 152.72 |
1251417600000 | 153.41 |
1251676800000 | 152.6 |
1251763200000 | 151.48 |
1251849600000 | 151.7 |
1251936000000 | 151.36 |
1252022400000 | 152.57 |
1252281600000 | 153.95 |
1252368000000 | 154.04 |
1252454400000 | 155.13 |
1252540800000 | 156.19 |
1252627200000 | 157.23 |
1252886400000 | 157.42 |
1252972800000 | 157.94 |
1253059200000 | 158.68 |
1253145600000 | 159.05 |
1253232000000 | 157.63 |
1253491200000 | 157.23 |
1253577600000 | 157.82 |
1253664000000 | 157.9 |
1253750400000 | 156.05 |
1253836800000 | 155.77 |
1254096000000 | 157.65 |
1254182400000 | 156.9 |
1254268800000 | 156.45 |
1254355200000 | 155.41 |
1254441600000 | 154.04 |
1254700800000 | 155.22 |
1254787200000 | 156.79 |
1254873600000 | 156.8 |
1254960000000 | 157.71 |
1255046400000 | 158.11 |
1255305600000 | 158.5 |
1255392000000 | 157.62 |
1255478400000 | 158.74 |
1255564800000 | 159.43 |
1255651200000 | 158.55 |
1255910400000 | 159.28 |
1255996800000 | 159.91 |
1256083200000 | 159.85 |
1256169600000 | 158.97 |
1256256000000 | 157.09 |
1256515200000 | 156.67 |
1256601600000 | 156.95 |
1256688000000 | 156.36 |
1256774400000 | 156.7 |
1256860800000 | 155.53 |
1257120000000 | 155.24 |
1257206400000 | 154.45 |
1257292800000 | 156.16 |
1257379200000 | 156.75 |
1257465600000 | 157.42 |
1257724800000 | 158.8 |
1257811200000 | 158.76 |
1257897600000 | 158.89 |
1257984000000 | 159.35 |
1258070400000 | 159.97 |
1258329600000 | 160.79 |
1258416000000 | 160.87 |
1258502400000 | 160.83 |
1258588800000 | 159.2 |
1258675200000 | 158.54 |
1258934400000 | 159.4 |
1259020800000 | 158.87 |
1259107200000 | 159.39 |
1259193600000 | 156.8 |
1259280000000 | 157.33 |
1259539200000 | 155.99 |
1259625600000 | 158.99 |
1259712000000 | 159.73 |
1259798400000 | 160.23 |
1259884800000 | 161.58 |
1260144000000 | 161.36 |
1260230400000 | 159.78 |
1260316800000 | 158.49 |
1260403200000 | 159.35 |
1260489600000 | 160.11 |
1260748800000 | 160.64 |
1260835200000 | 161.11 |
1260921600000 | 162.03 |
1261008000000 | 161.11 |
1261094400000 | 161.51 |
1261353600000 | 163.2 |
1261440000000 | 163.95 |
1261526400000 | 163.72 |
1261612800000 | 163.48 |
1261958400000 | 164.06 |
1262044800000 | 164.9 |
1262131200000 | 164.88 |
1262217600000 | 165 |
1262563200000 | 166.51 |
1262649600000 | 166.09 |
1262736000000 | 165.54 |
1262822400000 | 165.06 |
1262908800000 | 165.61 |
1263168000000 | 165.39 |
1263254400000 | 165.2 |
1263340800000 | 165.83 |
1263427200000 | 166.55 |
1263513600000 | 165.79 |
1263772800000 | 166.11 |
1263859200000 | 167.82 |
1263945600000 | 167.01 |
1264032000000 | 166.63 |
1264118400000 | 165.35 |
1264377600000 | 164.88 |
1264464000000 | 165.17 |
1264550400000 | 164.96 |
1264636800000 | 164.02 |
1264723200000 | 164.44 |
1264982400000 | 164.84 |
1265068800000 | 165.49 |
1265155200000 | 164.39 |
1265241600000 | 162.12 |
1265328000000 | 160.53 |
1265587200000 | 161.59 |
1265673600000 | 161.12 |
1265760000000 | 162.37 |
1265846400000 | 162.46 |
1265932800000 | 163.02 |
1266192000000 | 163.33 |
1266278400000 | 163.5 |
1266364800000 | 164.58 |
1266451200000 | 165.05 |
1266537600000 | 166.06 |
1266796800000 | 165.73 |
1266883200000 | 164.92 |
1266969600000 | 164.88 |
1267056000000 | 163.97 |
1267142400000 | 165.88 |
1267401600000 | 167.7 |
1267488000000 | 167.76 |
1267574400000 | 168.03 |
1267660800000 | 169.05 |
1267747200000 | 170.12 |
1268006400000 | 170.38 |
1268092800000 | 170 |
1268179200000 | 170.5 |
1268265600000 | 170.74 |
1268352000000 | 171.05 |
1268611200000 | 170.37 |
1268697600000 | 171.02 |
1268784000000 | 171.97 |
1268870400000 | 172.1 |
1268956800000 | 171.62 |
1269216000000 | 171.78 |
1269302400000 | 172.36 |
1269388800000 | 172.02 |
1269475200000 | 173.4 |
1269561600000 | 172.69 |
1269820800000 | 173.43 |
1269907200000 | 174.2 |
1269993600000 | 173.42 |
1270080000000 | 174.57 |
1270512000000 | 174.64 |
1270598400000 | 174.67 |
1270684800000 | 174.16 |
1270771200000 | 175.46 |
1271030400000 | 175.41 |
1271116800000 | 175.2 |
1271203200000 | 175.34 |
1271289600000 | 175.83 |
1271376000000 | 174.39 |
1271635200000 | 173.41 |
1271721600000 | 174.77 |
1271808000000 | 174.54 |
1271894400000 | 173.3 |
1271980800000 | 173.21 |
1272240000000 | 173.19 |
1272326400000 | 169.4 |
1272412800000 | 167.24 |
1272499200000 | 169.72 |
1272585600000 | 169.96 |
1272844800000 | 170.44 |
1272931200000 | 168.76 |
1273017600000 | 167.41 |
1273104000000 | 165.98 |
1273190400000 | 160.47 |
1273449600000 | 167.58 |
1273536000000 | 167.78 |
1273622400000 | 170.98 |
1273708800000 | 171.26 |
1273795200000 | 167.57 |
1274054400000 | 167.59 |
1274140800000 | 169.45 |
1274227200000 | 166.72 |
1274313600000 | 164.67 |
1274400000000 | 163.01 |
1274659200000 | 164.04 |
1274745600000 | 162.1 |
1274832000000 | 164.25 |
1274918400000 | 167.42 |
1275004800000 | 168.23 |
1275264000000 | 168.9 |
1275350400000 | 170.38 |
1275436800000 | 171.83 |
1275523200000 | 173.64 |
1275609600000 | 172.27 |
1275868800000 | 171.8 |
1275955200000 | 169.73 |
1276041600000 | 171.72 |
1276128000000 | 174.34 |
1276214400000 | 174.06 |
1276473600000 | 175.34 |
1276560000000 | 177.23 |
1276646400000 | 178.32 |
1276732800000 | 177.93 |
1276819200000 | 178.37 |
1277078400000 | 178.37 |
1277164800000 | 178.36 |
1277251200000 | 178.07 |
1277337600000 | 176.76 |
1277424000000 | 176.98 |
1277683200000 | 178.08 |
1277769600000 | 175.91 |
1277856000000 | 175.55 |
1277942400000 | 173.7 |
1278028800000 | 173.26 |
1278288000000 | 173.99 |
1278374400000 | 176.3 |
1278460800000 | 178.57 |
1278547200000 | 179.37 |
1278633600000 | 179.4 |
1278892800000 | 180 |
1278979200000 | 182.28 |
1279065600000 | 182.46 |
1279152000000 | 182.02 |
1279238400000 | 180.09 |
1279497600000 | 179 |
1279584000000 | 177.72 |
1279670400000 | 178.78 |
1279756800000 | 180.69 |
1279843200000 | 182.12 |
1280102400000 | 182.12 |
1280188800000 | 181.7 |
1280275200000 | 181.52 |
1280361600000 | 182.28 |
1280448000000 | 182.28 |
1280707200000 | 185.17 |
1280793600000 | 185.17 |
1280880000000 | 185.44 |
1280966400000 | 184.66 |
1281052800000 | 183.1 |
1281312000000 | 184.95 |
1281398400000 | 184.03 |
1281484800000 | 182.62 |
1281571200000 | 182.95 |
1281657600000 | 183.7 |
1281916800000 | 183.34 |
1282003200000 | 184.33 |
1282089600000 | 184.09 |
1282176000000 | 182.55 |
1282262400000 | 182.02 |
1282521600000 | 183.62 |
1282608000000 | 182.04 |
1282694400000 | 182.15 |
1282780800000 | 182.34 |
1282867200000 | 184.39 |
1283126400000 | 184.46 |
1283212800000 | 184.1 |
1283299200000 | 186.19 |
1283385600000 | 185.87 |
1283472000000 | 186.47 |
1283731200000 | 187.12 |
1283817600000 | 187.4 |
1283904000000 | 189.15 |
1283990400000 | 190.36 |
1284076800000 | 189.95 |
1284336000000 | 190.24 |
1284422400000 | 190.4 |
1284508800000 | 189.66 |
1284595200000 | 188.37 |
1284681600000 | 188.33 |
1284940800000 | 189.35 |
1285027200000 | 188.4 |
1285113600000 | 185.96 |
1285200000000 | 186.83 |
1285286400000 | 187.78 |
1285545600000 | 187.36 |
1285632000000 | 187.54 |
1285718400000 | 186.23 |
1285804800000 | 185.43 |
1285891200000 | 185.31 |
1286150400000 | 185.03 |
1286236800000 | 186.24 |
1286323200000 | 186.09 |
1286409600000 | 186.45 |
1286496000000 | 186.57 |
1286755200000 | 187.5 |
1286841600000 | 187.21 |
1286928000000 | 188.34 |
1287014400000 | 188.47 |
1287100800000 | 188.77 |
1287360000000 | 189.28 |
1287446400000 | 189.57 |
1287532800000 | 189.04 |
1287619200000 | 189.95 |
1287705600000 | 189.5 |
1287964800000 | 189.4 |
1288051200000 | 190.87 |
1288137600000 | 190.04 |
1288224000000 | 191.4 |
1288310400000 | 192.99 |
1288569600000 | 193.5 |
1288656000000 | 193.5 |
1288742400000 | 192.72 |
1288828800000 | 193.63 |
1288915200000 | 194.35 |
1289174400000 | 193.74 |
1289260800000 | 194.48 |
1289347200000 | 194.58 |
1289433600000 | 194.12 |
1289520000000 | 193.75 |
1289779200000 | 194.77 |
1289865600000 | 192.31 |
1289952000000 | 192.86 |
1290038400000 | 194.13 |
1290124800000 | 193.6 |
1290384000000 | 193.25 |
1290470400000 | 191.39 |
1290556800000 | 193.21 |
1290643200000 | 193.58 |
1290729600000 | 193.69 |
1290988800000 | 190.96 |
1291075200000 | 190.62 |
1291161600000 | 191.41 |
1291248000000 | 192.76 |
1291334400000 | 192.81 |
1291593600000 | 193.32 |
1291680000000 | 194.62 |
1291766400000 | 195.8 |
1291852800000 | 196.71 |
1291939200000 | 197.34 |
1292198400000 | 197.38 |
1292284800000 | 197.91 |
1292371200000 | 197.66 |
1292457600000 | 198.53 |
1292544000000 | 197.5 |
1292803200000 | 199.22 |
1292889600000 | 199.64 |
1292976000000 | 200.75 |
1293062400000 | 201.35 |
1293148800000 | 201.1 |
1293408000000 | 199.54 |
1293494400000 | 200.06 |
1293580800000 | 200.82 |
1293667200000 | 198.66 |
1293753600000 | 198.19 |
1294012800000 | 198.99 |
1294099200000 | 200.64 |
1294185600000 | 200.9 |
1294272000000 | 201.72 |
1294358400000 | 201.74 |
1294617600000 | 199.85 |
1294704000000 | 200.27 |
1294790400000 | 200.99 |
1294876800000 | 198.79 |
1294963200000 | 198.77 |
1295222400000 | 199.21 |
1295308800000 | 200.97 |
1295395200000 | 199.33 |
1295481600000 | 198.16 |
1295568000000 | 198.52 |
1295827200000 | 199.13 |
1295913600000 | 198.42 |
1296000000000 | 198.49 |
1296086400000 | 198.53 |
1296172800000 | 197.81 |
1296432000000 | 197.7 |
1296518400000 | 200.29 |
1296604800000 | 201.35 |
1296691200000 | 201.68 |
1296777600000 | 202.72 |
1297036800000 | 203.7 |
1297123200000 | 202.74 |
1297209600000 | 203.45 |
1297296000000 | 203.02 |
1297382400000 | 203.4 |
1297641600000 | 204.2 |
1297728000000 | 204.41 |
1297814400000 | 204.98 |
1297900800000 | 205.08 |
1297987200000 | 205.83 |
1298246400000 | 204.06 |
1298332800000 | 203.41 |
1298419200000 | 202.47 |
1298505600000 | 201.07 |
1298592000000 | 203.13 |
1298851200000 | 204.68 |
1298937600000 | 204.34 |
1299024000000 | 203.84 |
1299110400000 | 203.69 |
1299196800000 | 202.72 |
1299456000000 | 201.88 |
1299542400000 | 202.81 |
1299628800000 | 203.74 |
1299715200000 | 203.06 |
1299801600000 | 201.1 |
1300060800000 | 199 |
1300147200000 | 195.52 |
1300233600000 | 194.27 |
1300320000000 | 196.09 |
1300406400000 | 196.48 |
1300665600000 | 200.35 |
1300752000000 | 200.29 |
1300838400000 | 200.59 |
1300924800000 | 201.2 |
1301011200000 | 201.64 |
1301270400000 | 201.8 |
1301356800000 | 202.02 |
1301443200000 | 203.44 |
1301529600000 | 202.16 |
1301616000000 | 203.99 |
1301875200000 | 204.4 |
1301961600000 | 204.33 |
1302048000000 | 203.64 |
1302134400000 | 203.16 |
1302220800000 | 204.03 |
1302480000000 | 204.36 |
1302566400000 | 202.38 |
1302652800000 | 204.48 |
1302739200000 | 203.63 |
1302825600000 | 204.75 |
1303084800000 | 203.22 |
1303171200000 | 203.64 |
1303257600000 | 206.26 |
1303344000000 | 206.09 |
1303776000000 | 206.56 |
1303862400000 | 207.57 |
1303948800000 | 208.62 |
1304035200000 | 208.85 |
1304294400000 | 209.39 |
1304380800000 | 209.09 |
1304467200000 | 207.74 |
1304553600000 | 208.49 |
1304640000000 | 209.46 |
1304899200000 | 209.45 |
1304985600000 | 210.75 |
1305072000000 | 212.77 |
1305158400000 | 212.08 |
1305244800000 | 210.88 |
1305504000000 | 210.09 |
1305590400000 | 208.93 |
1305676800000 | 208.98 |
1305763200000 | 210.63 |
1305849600000 | 211.02 |
1306108800000 | 209.15 |
1306195200000 | 209.14 |
1306281600000 | 209.84 |
1306368000000 | 210.21 |
1306454400000 | 210.18 |
1306713600000 | 210.16 |
1306800000000 | 210.36 |
1306886400000 | 209.43 |
1306972800000 | 207.92 |
1307059200000 | 206.49 |
1307318400000 | 205.79 |
1307404800000 | 206.36 |
1307491200000 | 204.73 |
1307577600000 | 206.91 |
1307664000000 | 204.96 |
1307923200000 | 205.9 |
1308009600000 | 206.24 |
1308096000000 | 204.74 |
1308182400000 | 203.58 |
1308268800000 | 203.66 |
1308528000000 | 202.22 |
1308614400000 | 203.28 |
1308700800000 | 202.33 |
1308787200000 | 201.35 |
1308873600000 | 201.26 |
1309132800000 | 201.45 |
1309219200000 | 201.43 |
1309305600000 | 203.97 |
1309392000000 | 204.8 |
1309478400000 | 206.05 |
1309737600000 | 206.35 |
1309824000000 | 206.48 |
1309910400000 | 205.83 |
1309996800000 | 206.18 |
1310083200000 | 206.28 |
1310342400000 | 204.33 |
1310428800000 | 203.04 |
1310515200000 | 203.79 |
1310601600000 | 202.93 |
1310688000000 | 203.12 |
1310947200000 | 200.92 |
1311033600000 | 201.57 |
1311120000000 | 203.2 |
1311206400000 | 205.1 |
1311292800000 | 206.71 |
1311552000000 | 206.3 |
1311638400000 | 205.83 |
1311724800000 | 204.57 |
1311811200000 | 205.2 |
1311897600000 | 205 |
1312156800000 | 202.91 |
1312243200000 | 201.6 |
1312329600000 | 199.93 |
1312416000000 | 196.51 |
1312502400000 | 193.69 |
1312761600000 | 188.33 |
1312848000000 | 188.18 |
1312934400000 | 185.55 |
1313020800000 | 188.23 |
1313107200000 | 193.18 |
1313366400000 | 193.28 |
1313452800000 | 190.08 |
1313539200000 | 190.71 |
1313625600000 | 185.36 |
1313712000000 | 184.26 |
1313971200000 | 187.15 |
1314057600000 | 188.76 |
1314144000000 | 190.19 |
1314230400000 | 187.78 |
1314316800000 | 186.25 |
1314576000000 | 187.84 |
1314662400000 | 188.9 |
1314748800000 | 192.93 |
1314835200000 | 194.3 |
1314921600000 | 193.96 |
1315180800000 | 189.13 |
1315267200000 | 186.88 |
1315353600000 | 190.75 |
1315440000000 | 191.87 |
1315526400000 | 189.75 |
1315785600000 | 185.82 |
1315872000000 | 186.9 |
1315958400000 | 188.73 |
1316044800000 | 190.28 |
1316131200000 | 192.55 |
1316390400000 | 190.92 |
1316476800000 | 193.11 |
1316563200000 | 191.48 |
1316649600000 | 185.86 |
1316736000000 | 186.07 |
1316995200000 | 189.26 |
1317081600000 | 193.48 |
1317168000000 | 192.55 |
1317254400000 | 193.22 |
1317340800000 | 193.77 |
1317600000000 | 194.24 |
1317686400000 | 190.85 |
1317772800000 | 192.79 |
1317859200000 | 194.84 |
1317945600000 | 195.71 |
1318204800000 | 195.96 |
1318291200000 | 194.7 |
1318377600000 | 195.96 |
1318464000000 | 196.47 |
1318550400000 | 197.11 |
1318809600000 | 196.26 |
1318896000000 | 195.18 |
1318982400000 | 195.89 |
1319068800000 | 196.37 |
1319155200000 | 199.56 |
1319414400000 | 200.16 |
1319500800000 | 198.12 |
1319587200000 | 199.13 |
1319673600000 | 199.99 |
1319760000000 | 199.23 |
1320019200000 | 198.11 |
1320105600000 | 195.43 |
1320192000000 | 195.89 |
1320278400000 | 199.02 |
1320364800000 | 198.79 |
1320624000000 | 198.91 |
1320710400000 | 199.28 |
1320796800000 | 198.27 |
1320883200000 | 197.33 |
1320969600000 | 200.75 |
1321228800000 | 198.25 |
1321315200000 | 199.15 |
1321401600000 | 198.21 |
1321488000000 | 196.62 |
1321574400000 | 195.18 |
1321833600000 | 190.54 |
1321920000000 | 190.39 |
1322006400000 | 188.64 |
1322092800000 | 187.84 |
1322179200000 | 188.66 |
1322438400000 | 193.11 |
1322524800000 | 194.45 |
1322611200000 | 198.7 |
1322697600000 | 197.15 |
1322784000000 | 196.05 |
1323043200000 | 196.47 |
1323129600000 | 195.6 |
1323216000000 | 195.65 |
1323302400000 | 195.2 |
1323388800000 | 195.39 |
1323648000000 | 195.01 |
1323734400000 | 196.35 |
1323820800000 | 194.52 |
1323907200000 | 195.76 |
1323993600000 | 194.51 |
1324252800000 | 195.5 |
1324339200000 | 197.35 |
1324425600000 | 196.87 |
1324512000000 | 197.72 |
1324598400000 | 199.35 |
1324944000000 | 199 |
1325030400000 | 199.62 |
1325116800000 | 200.43 |
1325203200000 | 202 |
1325462400000 | 202.88 |
1325548800000 | 204.86 |
1325635200000 | 204.83 |
1325721600000 | 201.93 |
1325808000000 | 202.24 |
1326067200000 | 202.25 |
1326153600000 | 203.85 |
1326240000000 | 203.24 |
1326326400000 | 202.5 |
1326412800000 | 202.41 |
1326672000000 | 203.28 |
1326758400000 | 203.82 |
1326844800000 | 203.32 |
1326931200000 | 204.13 |
1327017600000 | 204.53 |
1327276800000 | 203.52 |
1327363200000 | 203.34 |
1327449600000 | 203.09 |
1327536000000 | 203.93 |
1327622400000 | 203.53 |
1327881600000 | 202.83 |
1327968000000 | 204.65 |
1328054400000 | 207.11 |
1328140800000 | 205.99 |
1328227200000 | 208.98 |
1328486400000 | 208.84 |
1328572800000 | 208.1 |
1328659200000 | 206.45 |
1328745600000 | 206.06 |
1328832000000 | 205.99 |
1329091200000 | 206.94 |
1329177600000 | 206.87 |
1329264000000 | 207.71 |
1329350400000 | 208.88 |
1329436800000 | 209.45 |
1329696000000 | 209.7 |
1329782400000 | 209.14 |
1329868800000 | 207.37 |
1329955200000 | 206.85 |
1330041600000 | 207.07 |
1330300800000 | 207.65 |
1330387200000 | 207.92 |
1330473600000 | 209.31 |
1330560000000 | 211.15 |
1330646400000 | 211.11 |
1330905600000 | 210.71 |
1330992000000 | 207.69 |
1331078400000 | 208.98 |
1331164800000 | 210.04 |
1331251200000 | 211.78 |
1331510400000 | 211.61 |
1331596800000 | 214.99 |
1331683200000 | 215.5 |
1331769600000 | 214.52 |
1331856000000 | 215.8 |
1332115200000 | 215.86 |
1332201600000 | 215.95 |
1332288000000 | 216.64 |
1332374400000 | 215.89 |
1332460800000 | 215.57 |
1332720000000 | 217.23 |
1332806400000 | 216.73 |
1332892800000 | 215.37 |
1332979200000 | 212.85 |
1333065600000 | 214.22 |
1333324800000 | 216.85 |
1333411200000 | 215.63 |
1333497600000 | 212.47 |
1333584000000 | 212.24 |
1334016000000 | 210.02 |
1334102400000 | 211.2 |
1334188800000 | 212.78 |
1334275200000 | 211.52 |
1334534400000 | 212.54 |
1334620800000 | 214.2 |
1334707200000 | 214.01 |
1334793600000 | 214.4 |
1334880000000 | 216.87 |
1335139200000 | 214.99 |
1335225600000 | 216.02 |
1335312000000 | 216.82 |
1335398400000 | 216.41 |
1335484800000 | 217.52 |
1335744000000 | 216.96 |
1335830400000 | 218.12 |
1335916800000 | 218.39 |
1336003200000 | 219.23 |
1336089600000 | 217.63 |
1336348800000 | 219.12 |
1336435200000 | 218.81 |
1336521600000 | 218.11 |
1336608000000 | 218.96 |
1336694400000 | 220.47 |
1336953600000 | 218.96 |
1337040000000 | 217.64 |
1337126400000 | 217.14 |
1337212800000 | 216.32 |
1337299200000 | 214.63 |
1337558400000 | 214.17 |
1337644800000 | 216.54 |
1337731200000 | 214.87 |
1337817600000 | 216.4 |
1337904000000 | 217.29 |
1338163200000 | 217.52 |
1338249600000 | 217.26 |
1338336000000 | 216.19 |
1338422400000 | 217.04 |
1338508800000 | 214.8 |
1338768000000 | 213.39 |
1338854400000 | 213.35 |
1338940800000 | 217 |
1339027200000 | 217.76 |
1339113600000 | 219.47 |
1339372800000 | 219.05 |
1339459200000 | 219.92 |
1339545600000 | 218.98 |
1339632000000 | 219.46 |
1339718400000 | 219.28 |
1339977600000 | 220.79 |
1340064000000 | 222.65 |
1340150400000 | 224.58 |
1340236800000 | 223.95 |
1340323200000 | 223.17 |
1340582400000 | 222.25 |
1340668800000 | 222.4 |
1340755200000 | 224.64 |
1340841600000 | 224.36 |
1340928000000 | 226.04 |
1341187200000 | 229.21 |
1341273600000 | 229.43 |
1341360000000 | 229.25 |
1341446400000 | 230.24 |
1341532800000 | 230.96 |
1341792000000 | 230.67 |
1341878400000 | 232.23 |
1341964800000 | 231.73 |
1342051200000 | 229.56 |
1342137600000 | 233.47 |
1342396800000 | 235.35 |
1342483200000 | 234.34 |
1342569600000 | 236.14 |
1342656000000 | 238.22 |
1342742400000 | 236.88 |
1343001600000 | 232.78 |
1343088000000 | 233.12 |
1343174400000 | 232.24 |
1343260800000 | 235.25 |
1343347200000 | 236.08 |
1343606400000 | 238.27 |
1343692800000 | 235.67 |
1343779200000 | 236 |
1343865600000 | 235.84 |
1343952000000 | 237.88 |
1344211200000 | 237.71 |
1344297600000 | 238.28 |
1344384000000 | 238.97 |
1344470400000 | 239.66 |
1344556800000 | 239.61 |
1344816000000 | 239.2 |
1344902400000 | 241.68 |
1344988800000 | 242.2 |
1345075200000 | 241.61 |
1345161600000 | 241.92 |
1345420800000 | 241.15 |
1345507200000 | 239.96 |
1345593600000 | 237.95 |
1345680000000 | 236.74 |
1345766400000 | 237.85 |
1346025600000 | 238.07 |
1346112000000 | 236.67 |
1346198400000 | 237.35 |
1346284800000 | 237.42 |
1346371200000 | 236.5 |
1346630400000 | 238.14 |
1346716800000 | 237.01 |
1346803200000 | 237.02 |
1346889600000 | 239.95 |
1346976000000 | 237.68 |
1347235200000 | 236.83 |
1347321600000 | 237.05 |
1347408000000 | 237.69 |
1347494400000 | 238.35 |
1347580800000 | 237.51 |
1347840000000 | 236.89 |
1347926400000 | 237.81 |
1348012800000 | 238.94 |
1348099200000 | 241.03 |
1348185600000 | 241.22 |
1348444800000 | 241.67 |
1348531200000 | 242.44 |
1348617600000 | 240.79 |
1348704000000 | 241.3 |
1348790400000 | 240.61 |
1349049600000 | 240.92 |
1349136000000 | 240.76 |
1349222400000 | 240.55 |
1349308800000 | 240.98 |
1349395200000 | 242.23 |
1349654400000 | 241.31 |
1349740800000 | 240.1 |
1349827200000 | 239.4 |
1349913600000 | 240.34 |
1350000000000 | 240.14 |
1350259200000 | 241.29 |
1350345600000 | 242.91 |
1350432000000 | 242.61 |
1350518400000 | 242.72 |
1350604800000 | 241.32 |
1350864000000 | 240.75 |
1350950400000 | 238.21 |
1351036800000 | 239.57 |
1351123200000 | 240.96 |
1351209600000 | 242.07 |
1351468800000 | 241.67 |
1351555200000 | 241.68 |
1351641600000 | 241.3 |
1351728000000 | 242.67 |
1351814400000 | 242.64 |
1352073600000 | 241.84 |
1352160000000 | 242.72 |
1352246400000 | 241.38 |
1352332800000 | 241.08 |
1352419200000 | 240.61 |
1352678400000 | 240.17 |
1352764800000 | 239.83 |
1352851200000 | 238.93 |
1352937600000 | 237.19 |
1353024000000 | 235.46 |
1353283200000 | 237.72 |
1353369600000 | 238.3 |
1353456000000 | 239.35 |
1353542400000 | 240.12 |
1353628800000 | 240.31 |
1353888000000 | 239.5 |
1353974400000 | 239.32 |
1354060800000 | 240.19 |
1354147200000 | 242.17 |
1354233600000 | 242.7 |
1354492800000 | 242.65 |
1354579200000 | 242.14 |
1354665600000 | 243.39 |
1354752000000 | 244.33 |
1354838400000 | 245.01 |
1355097600000 | 244.84 |
1355184000000 | 245.61 |
1355270400000 | 246.04 |
1355356800000 | 245.19 |
1355443200000 | 245.14 |
1355702400000 | 245.14 |
1355788800000 | 245.66 |
1355875200000 | 245.4 |
1355961600000 | 245.49 |
1356048000000 | 245.41 |
1356307200000 | 244.64 |
1356566400000 | 244.12 |
1356652800000 | 243.61 |
1356912000000 | 244.44 |
1357084800000 | 246.08 |
1357171200000 | 247.51 |
1357257600000 | 248.16 |
1357516800000 | 247.01 |
1357603200000 | 247.5 |
1357689600000 | 248.28 |
1357776000000 | 246.74 |
1357862400000 | 245.16 |
1358121600000 | 243.13 |
1358208000000 | 243.09 |
1358294400000 | 243.01 |
1358380800000 | 242.92 |
1358467200000 | 242.22 |
1358726400000 | 242.52 |
1358812800000 | 243.15 |
1358899200000 | 242.73 |
1358985600000 | 242.96 |
1359072000000 | 243.15 |
1359331200000 | 242.75 |
1359417600000 | 243.42 |
1359504000000 | 243.14 |
1359590400000 | 242.35 |
1359676800000 | 242.99 |
1359936000000 | 242.12 |
1360022400000 | 243.13 |
1360108800000 | 242.22 |
1360195200000 | 241.6 |
1360281600000 | 242.29 |
1360540800000 | 241.37 |
1360627200000 | 241.81 |
1360713600000 | 241.77 |
1360800000000 | 241.74 |
1360886400000 | 241.38 |
1361145600000 | 241.33 |
1361232000000 | 243.05 |
1361318400000 | 242.59 |
1361404800000 | 241.9 |
1361491200000 | 244.84 |
1361750400000 | 242.62 |
1361836800000 | 242.37 |
1361923200000 | 244.02 |
1362009600000 | 246.35 |
1362096000000 | 245.53 |
1362355200000 | 246.14 |
1362441600000 | 248.95 |
1362528000000 | 247.68 |
1362614400000 | 246.3 |
1362700800000 | 247.15 |
1362960000000 | 247.3 |
1363046400000 | 247.8 |
1363132800000 | 248.7 |
1363219200000 | 250.71 |
1363305600000 | 250.65 |
1363564800000 | 251.11 |
1363651200000 | 253.06 |
1363737600000 | 252.17 |
1363824000000 | 252.75 |
1363910400000 | 253.2 |
1364169600000 | 254.02 |
1364256000000 | 254.08 |
1364342400000 | 253.66 |
1364428800000 | 255.51 |
1364860800000 | 257.16 |
1364947200000 | 256.57 |
1365033600000 | 255.24 |
1365120000000 | 252.37 |
1365379200000 | 252.7 |
1365465600000 | 253.29 |
1365552000000 | 256.97 |
1365638400000 | 257.37 |
1365724800000 | 258.14 |
1365984000000 | 257.33 |
1366070400000 | 255.47 |
1366156800000 | 255.07 |
1366243200000 | 255.52 |
1366329600000 | 255.5 |
1366588800000 | 256.06 |
1366675200000 | 259.21 |
1366761600000 | 260.05 |
1366848000000 | 262.58 |
1366934400000 | 263.04 |
1367193600000 | 263.48 |
1367280000000 | 263.04 |
1367366400000 | 263.37 |
1367452800000 | 264.14 |
1367539200000 | 265.44 |
1367798400000 | 265.5 |
1367884800000 | 264.04 |
1367971200000 | 264.88 |
1368057600000 | 265.22 |
1368144000000 | 265.59 |
1368403200000 | 266.04 |
1368489600000 | 267.59 |
1368576000000 | 269.34 |
1368662400000 | 270.25 |
1368748800000 | 270.62 |
1369008000000 | 272.22 |
1369094400000 | 271.73 |
1369180800000 | 270.05 |
1369267200000 | 266.45 |
1369353600000 | 267.12 |
1369612800000 | 266.82 |
1369699200000 | 267.84 |
1369785600000 | 262.53 |
1369872000000 | 261.86 |
1369958400000 | 260.81 |
1370217600000 | 258.82 |
1370304000000 | 258.81 |
1370390400000 | 256.74 |
1370476800000 | 255.03 |
1370563200000 | 256.67 |
1370822400000 | 256.52 |
1370908800000 | 254.22 |
1370995200000 | 253.96 |
1371081600000 | 254.6 |
1371168000000 | 254.82 |
1371427200000 | 255.97 |
1371513600000 | 254.78 |
1371600000000 | 254.62 |
1371686400000 | 250.3 |
1371772800000 | 247.88 |
1372032000000 | 244.74 |
1372118400000 | 247.08 |
1372204800000 | 250.33 |
1372291200000 | 251.55 |
1372377600000 | 252.11 |
1372636800000 | 253.66 |
1372723200000 | 254.15 |
1372809600000 | 254.26 |
1372896000000 | 257.76 |
1372982400000 | 256.02 |
1373241600000 | 258.32 |
1373328000000 | 260.18 |
1373414400000 | 260.13 |
1373500800000 | 260.54 |
1373587200000 | 260.04 |
1373846400000 | 260.54 |
1373932800000 | 258.99 |
1374019200000 | 259.89 |
1374105600000 | 261.73 |
1374192000000 | 262.26 |
1374451200000 | 261.8 |
1374537600000 | 260.63 |
1374624000000 | 260.42 |
1374710400000 | 259.4 |
1374796800000 | 259.25 |
1375056000000 | 259.25 |
1375142400000 | 260.34 |
1375228800000 | 259.85 |
1375315200000 | 261.19 |
1375401600000 | 262.62 |
1375660800000 | 263.84 |
1375747200000 | 262.6 |
1375833600000 | 262.25 |
1375920000000 | 262.63 |
1376006400000 | 263.85 |
1376265600000 | 263.25 |
1376352000000 | 264.25 |
1376438400000 | 264.55 |
1376524800000 | 261.73 |
1376611200000 | 262.04 |
1376870400000 | 262.2 |
1376956800000 | 260.8 |
1377043200000 | 259.82 |
1377129600000 | 259.86 |
1377216000000 | 261.04 |
1377475200000 | 260.97 |
1377561600000 | 258.88 |
1377648000000 | 258.13 |
1377734400000 | 259.94 |
1377820800000 | 259.65 |
1378080000000 | 263.11 |
1378166400000 | 261.76 |
1378252800000 | 262.1 |
1378339200000 | 264.09 |
1378425600000 | 264.41 |
1378684800000 | 263.38 |
1378771200000 | 264.48 |
1378857600000 | 265.83 |
1378944000000 | 266.57 |
1379030400000 | 266.35 |
1379289600000 | 267.51 |
1379376000000 | 266.73 |
1379462400000 | 266.4 |
1379548800000 | 267.04 |
1379635200000 | 266.8 |
1379894400000 | 266.63 |
1379980800000 | 266.98 |
1380067200000 | 266.76 |
1380153600000 | 267.38 |
1380240000000 | 266.58 |
1380499200000 | 267.1 |
1380585600000 | 267.46 |
1380672000000 | 265.79 |
1380758400000 | 264.49 |
1380844800000 | 263.05 |
1381104000000 | 262.26 |
1381190400000 | 260.76 |
1381276800000 | 259.53 |
1381363200000 | 262.26 |
1381449600000 | 262.43 |
1381708800000 | 263.64 |
1381795200000 | 264.75 |
1381881600000 | 265.83 |
1381968000000 | 267.34 |
1382054400000 | 269.11 |
1382313600000 | 270.73 |
1382400000000 | 270.69 |
1382486400000 | 269.49 |
1382572800000 | 270.18 |
1382659200000 | 270.2 |
1382918400000 | 270.47 |
1383004800000 | 270.84 |
1383091200000 | 270.69 |
1383177600000 | 271.88 |
1383264000000 | 271.23 |
1383523200000 | 271.33 |
1383609600000 | 272.13 |
1383696000000 | 272.05 |
1383782400000 | 272.64 |
1383868800000 | 271.99 |
1384128000000 | 271.21 |
1384214400000 | 269.93 |
1384300800000 | 269.83 |
1384387200000 | 270.91 |
1384473600000 | 271.76 |
1384732800000 | 271.93 |
1384819200000 | 270.95 |
1384905600000 | 271.08 |
1384992000000 | 270.2 |
1385078400000 | 269.43 |
1385337600000 | 270.21 |
1385424000000 | 268.05 |
1385510400000 | 268.99 |
1385596800000 | 269.83 |
1385683200000 | 270.71 |
1385942400000 | 269.51 |
1386028800000 | 267.63 |
1386115200000 | 267.02 |
1386201600000 | 264.82 |
1386288000000 | 265.67 |
1386547200000 | 266.16 |
1386633600000 | 265.46 |
1386720000000 | 264.33 |
1386806400000 | 263.17 |
1386892800000 | 263.21 |
1387152000000 | 265.18 |
1387238400000 | 264.01 |
1387324800000 | 265.02 |
1387411200000 | 269.12 |
1387497600000 | 270.73 |
1387756800000 | 272.82 |
1387843200000 | 273.73 |
1388102400000 | 275.24 |
1388361600000 | 275.41 |
1388448000000 | 275.91 |
1388620800000 | 275.01 |
1388707200000 | 276.45 |
1388966400000 | 275.82 |
1389052800000 | 275.8 |
1389139200000 | 275.2 |
1389225600000 | 273.53 |
1389312000000 | 274.58 |
1389571200000 | 275.31 |
1389657600000 | 276.01 |
1389744000000 | 275.65 |
1389830400000 | 276.62 |
1389916800000 | 278.64 |
1390176000000 | 279.2 |
1390262400000 | 280.34 |
1390348800000 | 280.94 |
1390435200000 | 279.23 |
1390521600000 | 275.61 |
1390780800000 | 275.62 |
1390867200000 | 277.22 |
1390953600000 | 275.92 |
1391040000000 | 276.68 |
1391126400000 | 276.39 |
1391385600000 | 274.3 |
1391472000000 | 273.58 |
1391558400000 | 273.8 |
1391644800000 | 277.01 |
1391731200000 | 278.52 |
1391990400000 | 279.19 |
1392076800000 | 282.24 |
1392163200000 | 283.66 |
1392249600000 | 283.71 |
1392336000000 | 284.77 |
1392595200000 | 286.56 |
1392681600000 | 287.21 |
1392768000000 | 288.28 |
1392854400000 | 288.86 |
1392940800000 | 289.68 |
1393200000000 | 291.11 |
1393286400000 | 292.08 |
1393372800000 | 290.64 |
1393459200000 | 290.38 |
1393545600000 | 291.92 |
1393804800000 | 287.39 |
1393891200000 | 290.74 |
1393977600000 | 291.53 |
1394064000000 | 290.92 |
1394150400000 | 289.47 |
1394409600000 | 288.97 |
1394496000000 | 289.77 |
1394582400000 | 288.34 |
1394668800000 | 285.21 |
1394755200000 | 284.17 |
1395014400000 | 286.84 |
1395100800000 | 287.89 |
1395187200000 | 288.56 |
1395273600000 | 287.26 |
1395360000000 | 288.45 |
1395619200000 | 286.34 |
1395705600000 | 287.66 |
1395792000000 | 289.32 |
1395878400000 | 290.59 |
1395964800000 | 292.41 |
1396224000000 | 292.58 |
1396310400000 | 292.32 |
1396396800000 | 291.91 |
1396483200000 | 291.26 |
1396569600000 | 292.28 |
1396828800000 | 291.74 |
1396915200000 | 289.24 |
1397001600000 | 291.92 |
1397088000000 | 290.82 |
1397174400000 | 288.13 |
1397433600000 | 289.71 |
1397520000000 | 289.36 |
1397606400000 | 292.9 |
1397692800000 | 293.44 |
1398124800000 | 296.79 |
1398211200000 | 295.73 |
1398297600000 | 297.57 |
1398384000000 | 296.42 |
1398643200000 | 296.89 |
1398729600000 | 300.05 |
1398816000000 | 300.13 |
1398902400000 | 299.86 |
1398988800000 | 300.19 |
1399248000000 | 300.26 |
1399334400000 | 301.46 |
1399420800000 | 300.96 |
1399507200000 | 302.6 |
1399593600000 | 303.82 |
1399852800000 | 306.25 |
1399939200000 | 305.74 |
1400025600000 | 305.22 |
1400112000000 | 303.53 |
1400198400000 | 303.71 |
1400457600000 | 305.07 |
1400544000000 | 305.28 |
1400630400000 | 305.73 |
1400716800000 | 306.64 |
1400803200000 | 306.74 |
1401062400000 | 308.75 |
1401148800000 | 309.44 |
1401235200000 | 308.77 |
1401321600000 | 309.7 |
1401408000000 | 310.73 |
1401667200000 | 311.85 |
1401753600000 | 309.2 |
1401840000000 | 309.26 |
1401926400000 | 311.5 |
1402012800000 | 314.21 |
1402272000000 | 315.5 |
1402358400000 | 316.64 |
1402444800000 | 315.28 |
1402531200000 | 316.48 |
1402617600000 | 315.99 |
1402876800000 | 315.51 |
1402963200000 | 315.84 |
1403049600000 | 316.48 |
1403136000000 | 318.66 |
1403222400000 | 318.01 |
1403481600000 | 317.63 |
1403568000000 | 317.51 |
1403654400000 | 314.9 |
1403740800000 | 316.41 |
1403827200000 | 316.99 |
1404086400000 | 317.04 |
1404172800000 | 318.24 |
1404259200000 | 318.86 |
1404345600000 | 320.18 |
1404432000000 | 320.09 |
1404691200000 | 319.38 |
1404777600000 | 317.55 |
1404864000000 | 315.31 |
1404950400000 | 313.14 |
1405036800000 | 315.09 |
1405296000000 | 316.94 |
1405382400000 | 315.94 |
1405468800000 | 318.88 |
1405555200000 | 317.96 |
1405641600000 | 318.14 |
1405900800000 | 317.91 |
1405987200000 | 320.3 |
1406073600000 | 319.86 |
1406160000000 | 320.6 |
1406246400000 | 318.21 |
1406505600000 | 318.08 |
1406592000000 | 319.24 |
1406678400000 | 317.63 |
1406764800000 | 314.57 |
1406851200000 | 310.06 |
1407110400000 | 309.22 |
1407196800000 | 309.84 |
1407283200000 | 306.92 |
1407369600000 | 304.48 |
1407456000000 | 302.83 |
1407715200000 | 306.03 |
1407801600000 | 306.17 |
1407888000000 | 308.03 |
1407974400000 | 310.14 |
1408060800000 | 309.29 |
1408320000000 | 310.93 |
1408406400000 | 311.94 |
1408492800000 | 313.01 |
1408579200000 | 314.79 |
1408665600000 | 314.16 |
1408924800000 | 316.22 |
1409011200000 | 317.92 |
1409097600000 | 318.11 |
1409184000000 | 317.38 |
1409270400000 | 317.7 |
1409529600000 | 318.4 |
1409616000000 | 318.6 |
1409702400000 | 319.33 |
1409788800000 | 321.32 |
1409875200000 | 320.8 |
1410134400000 | 318.68 |
1410220800000 | 317.32 |
1410307200000 | 316.41 |
1410393600000 | 316.26 |
1410480000000 | 316.47 |
1410739200000 | 314.78 |
1410825600000 | 313.87 |
1410912000000 | 314.86 |
1410998400000 | 316.72 |
1411084800000 | 316.91 |
1411344000000 | 317.41 |
1411430400000 | 313.45 |
1411516800000 | 315.47 |
1411603200000 | 313.92 |
1411689600000 | 315.65 |
1411948800000 | 314.51 |
1412035200000 | 315.83 |
1412121600000 | 314.2 |
1412208000000 | 307.58 |
1412294400000 | 310.33 |
1412553600000 | 309.98 |
1412640000000 | 307.19 |
1412726400000 | 306.09 |
1412812800000 | 305.1 |
1412899200000 | 301.93 |
1413158400000 | 301.31 |
1413244800000 | 301.45 |
1413331200000 | 293.91 |
1413417600000 | 292.19 |
1413504000000 | 298.39 |
1413763200000 | 301.76 |
1413849600000 | 307.12 |
1413936000000 | 310.18 |
1414022400000 | 312.09 |
1414108800000 | 312.23 |
1414368000000 | 311.48 |
1414454400000 | 315.09 |
1414540800000 | 314.62 |
1414627200000 | 315.85 |
1414713600000 | 319.77 |
1414972800000 | 315.94 |
1415059200000 | 315.43 |
1415145600000 | 319.61 |
1415232000000 | 318.9 |
1415318400000 | 317.33 |
1415577600000 | 321.65 |
1415664000000 | 324.03 |
1415750400000 | 320.96 |
1415836800000 | 321.61 |
1415923200000 | 321.8 |
1416182400000 | 322.7 |
1416268800000 | 324.83 |
1416355200000 | 325.81 |
1416441600000 | 324.88 |
1416528000000 | 328.78 |
1416787200000 | 328.54 |
1416873600000 | 328.68 |
1416960000000 | 329.05 |
1417046400000 | 329.65 |
1417132800000 | 329.05 |
1417392000000 | 328.51 |
1417478400000 | 329.25 |
1417564800000 | 331.19 |
1417651200000 | 327.82 |
1417737600000 | 330.95 |
1417996800000 | 329.21 |
1418083200000 | 323.44 |
1418169600000 | 322.54 |
1418256000000 | 322.15 |
1418342400000 | 317.11 |
1418601600000 | 312.23 |
1418688000000 | 314.45 |
1418774400000 | 315.87 |
1418860800000 | 322.06 |
1418947200000 | 324.32 |
1419206400000 | 326.19 |
1419292800000 | 327.05 |
1419379200000 | 327.03 |
1419811200000 | 326.55 |
1419897600000 | 324.38 |
1419984000000 | 325.78 |
1420156800000 | 324.82 |
1420416000000 | 321.42 |
1420502400000 | 319.59 |
1420588800000 | 321.09 |
1420675200000 | 325.61 |
1420761600000 | 325.97 |
1421020800000 | 325.23 |
1421107200000 | 329.71 |
1421193600000 | 327.18 |
1421280000000 | 336.9 |
1421366400000 | 342.05 |
1421625600000 | 340.67 |
1421712000000 | 343.68 |
1421798400000 | 346.54 |
1421884800000 | 350.54 |
1421971200000 | 355.99 |
1422230400000 | 357.3 |
1422316800000 | 355.63 |
1422403200000 | 357.81 |
1422489600000 | 357.36 |
1422576000000 | 355.58 |
1422835200000 | 354.41 |
1422921600000 | 355.13 |
1423008000000 | 356.76 |
1423094400000 | 357.64 |
1423180800000 | 358.88 |
1423440000000 | 355.27 |
1423526400000 | 358.14 |
1423612800000 | 358.49 |
1423699200000 | 359.86 |
1423785600000 | 359.61 |
1424044800000 | 357.68 |
1424131200000 | 357.63 |
1424217600000 | 358.94 |
1424304000000 | 357.95 |
1424390400000 | 357.06 |
1424649600000 | 360.8 |
1424736000000 | 363.28 |
1424822400000 | 364.18 |
1424908800000 | 364.2 |
1424995200000 | 364.64 |
1425254400000 | 364.48 |
1425340800000 | 361.98 |
1425427200000 | 363.18 |
1425513600000 | 366.87 |
1425600000000 | 364.32 |
1425859200000 | 363.18 |
1425945600000 | 360.06 |
1426032000000 | 363.61 |
1426118400000 | 363.7 |
1426204800000 | 364.73 |
1426464000000 | 366.52 |
1426550400000 | 366.63 |
1426636800000 | 369.44 |
1426723200000 | 371.78 |
1426809600000 | 372.75 |
1427068800000 | 372.6 |
1427155200000 | 373.67 |
1427241600000 | 371.82 |
1427328000000 | 369.08 |
1427414400000 | 368.69 |
1427673600000 | 370.96 |
1427760000000 | 369.18 |
1427846400000 | 370.73 |
1427932800000 | 370.95 |
1428364800000 | 375.89 |
1428451200000 | 376.77 |
1428537600000 | 380.03 |
1428624000000 | 382.17 |
1428883200000 | 382.73 |
1428969600000 | 382.46 |
1429056000000 | 381.63 |
1429142400000 | 381.3 |
1429228800000 | 376.78 |
1429488000000 | 379.18 |
1429574400000 | 382.44 |
1429660800000 | 380.41 |
1429747200000 | 379.62 |
1429833600000 | 381.12 |
1430092800000 | 382.18 |
1430179200000 | 378.3 |
1430265600000 | 372.43 |
1430352000000 | 371.71 |
1430438400000 | 370.68 |
1430697600000 | 373.01 |
1430784000000 | 368.67 |
1430870400000 | 366.59 |
1430956800000 | 367.03 |
1431043200000 | 373.94 |
1431302400000 | 375.81 |
1431388800000 | 371.24 |
1431475200000 | 371.49 |
1431561600000 | 372.86 |
1431648000000 | 372.76 |
1431907200000 | 373.39 |
1431993600000 | 378.28 |
1432080000000 | 378.23 |
1432166400000 | 378.43 |
1432252800000 | 378.39 |
1432512000000 | 377.43 |
1432598400000 | 374.4 |
1432684800000 | 377.46 |
1432771200000 | 377.11 |
1432857600000 | 373.76 |
1433116800000 | 374.13 |
1433203200000 | 371.35 |
1433289600000 | 371.46 |
1433376000000 | 370.05 |
1433462400000 | 366.18 |
1433721600000 | 363.77 |
1433808000000 | 363.02 |
1433894400000 | 366.98 |
1433980800000 | 368.91 |
1434067200000 | 366.59 |
1434326400000 | 360.77 |
1434412800000 | 363.07 |
1434499200000 | 360.91 |
1434585600000 | 361.24 |
1434672000000 | 362.01 |
1434931200000 | 368.46 |
1435017600000 | 372.31 |
1435104000000 | 371.55 |
1435190400000 | 369.83 |
1435276800000 | 371.22 |
1435536000000 | 365.3 |
1435622400000 | 362.28 |
1435708800000 | 364.08 |
1435795200000 | 364.04 |
1435881600000 | 363.25 |
1436140800000 | 359.85 |
1436227200000 | 356.8 |
1436313600000 | 357.54 |
1436400000000 | 363.29 |
1436486400000 | 369.47 |
1436745600000 | 375.11 |
1436832000000 | 376.78 |
1436918400000 | 378.6 |
1437004800000 | 383.1 |
1437091200000 | 382.88 |
1437350400000 | 383.39 |
1437436800000 | 380.66 |
1437523200000 | 378.35 |
1437609600000 | 376.12 |
1437696000000 | 374.82 |
1437955200000 | 369.62 |
1438041600000 | 372.58 |
1438128000000 | 374.89 |
1438214400000 | 376.4 |
1438300800000 | 377.64 |
1438560000000 | 380.32 |
1438646400000 | 381.22 |
1438732800000 | 382.69 |
1438819200000 | 380.74 |
1438905600000 | 377.46 |
1439164800000 | 378.39 |
1439251200000 | 373.05 |
1439337600000 | 366.23 |
1439424000000 | 368.69 |
1439510400000 | 367.94 |
1439769600000 | 367.9 |
1439856000000 | 368.13 |
1439942400000 | 363.97 |
1440028800000 | 358.37 |
1440115200000 | 350.66 |
1440374400000 | 334.71 |
1440460800000 | 344.87 |
1440547200000 | 340.82 |
1440633600000 | 348.75 |
1440720000000 | 350.07 |
1440979200000 | 350.52 |
1441065600000 | 343.41 |
1441152000000 | 345.23 |
1441238400000 | 351.25 |
1441324800000 | 344.94 |
1441584000000 | 345.02 |
1441670400000 | 348.09 |
1441756800000 | 351.53 |
1441843200000 | 348.2 |
1441929600000 | 343.16 |
1442188800000 | 342.11 |
1442275200000 | 341.72 |
1442361600000 | 344.25 |
1442448000000 | 344.32 |
1442534400000 | 340.85 |
1442793600000 | 342.62 |
1442880000000 | 335.9 |
1442966400000 | 335.59 |
1443052800000 | 328.86 |
1443139200000 | 336.47 |
1443398400000 | 331.18 |
1443484800000 | 330.84 |
1443571200000 | 337.06 |
1443657600000 | 335.31 |
1443744000000 | 337.21 |
1444003200000 | 347.15 |
1444089600000 | 349.96 |
1444176000000 | 349.78 |
1444262400000 | 352.13 |
1444348800000 | 353.27 |
1444608000000 | 352.79 |
1444694400000 | 348.85 |
1444780800000 | 346.93 |
1444867200000 | 350.3 |
1444953600000 | 350.58 |
1445212800000 | 351.88 |
1445299200000 | 352.15 |
1445385600000 | 352.91 |
1445472000000 | 356.32 |
1445558400000 | 361.67 |
1445817600000 | 360.86 |
1445904000000 | 355.17 |
1445990400000 | 357.12 |
1446076800000 | 356.3399 |
1446163200000 | 356.74 |
1446422400000 | 357.7799 |
1446508800000 | 358.49 |
1446595200000 | 360.82 |
1446681600000 | 358.26 |
1446768000000 | 358.94 |
1447027200000 | 353.45 |
1447113600000 | 353.07 |
1447200000000 | 355.6 |
1447286400000 | 351.99 |
1447372800000 | 349.9 |
1447632000000 | 351.44 |
1447718400000 | 358.61 |
1447804800000 | 359.44 |
1447891200000 | 361.71 |
1447977600000 | 363.62 |
1448236800000 | 360.54 |
1448323200000 | 354.55 |
1448409600000 | 357.7799 |
1448496000000 | 361.18 |
1448582400000 | 361.47 |
1448841600000 | 361.79 |
1448928000000 | 362.47 |
1449014400000 | 361.68 |
1449100800000 | 352.88 |
1449187200000 | 351.4 |
1449446400000 | 353.13 |
1449532800000 | 347.77 |
1449619200000 | 346.31 |
1449705600000 | 345.2799 |
1449792000000 | 339.71 |
1450051200000 | 335.48 |
1450137600000 | 342.86 |
1450224000000 | 344.27 |
1450310400000 | 348.01 |
1450396800000 | 345.13 |
1450656000000 | 340.76 |
1450742400000 | 340.71 |
1450828800000 | 346.89 |
1450915200000 | 346.66 |
1451260800000 | 346.65 |
1451347200000 | 351.14 |
1451433600000 | 350.73 |
1451520000000 | 349.14 |
1451865600000 | 343.07 |
1451952000000 | 344.9 |
1452038400000 | 341.89 |
1452124800000 | 337.42 |
1452211200000 | 336.0299 |
1452470400000 | 335.33 |
1452556800000 | 336.54 |
1452643200000 | 338.01 |
1452729600000 | 332.5 |
1452816000000 | 325.66 |
1453075200000 | 323.39 |
1453161600000 | 326.38 |
1453248000000 | 317.79 |
1453334400000 | 321.71 |
1453420800000 | 330.92 |
1453680000000 | 330.38 |
1453766400000 | 332.41 |
1453852800000 | 334.76 |
1453939200000 | 333 |
1454025600000 | 339.1 |
1454284800000 | 339.51 |
1454371200000 | 334.16 |
1454457600000 | 329.6 |
1454544000000 | 328.69 |
1454630400000 | 327.38 |
1454889600000 | 317.35 |
1454976000000 | 313.51 |
1455062400000 | 317.21 |
1455148800000 | 307.71 |
1455235200000 | 312.93 |
1455494400000 | 320.56 |
1455580800000 | 319.24 |
1455667200000 | 324.44 |
1455753600000 | 326.38 |
1455840000000 | 324.49 |
1456099200000 | 327.87 |
1456185600000 | 325.74 |
1456272000000 | 321.3 |
1456358400000 | 326.35 |
1456444800000 | 328.07 |
1456704000000 | 330.2 |
1456790400000 | 334.33 |
1456876800000 | 333.31 |
1456963200000 | 333.43 |
1457049600000 | 333.56 |
1457308800000 | 332.42 |
1457395200000 | 330.49 |
1457481600000 | 331.24 |
1457568000000 | 329.52 |
1457654400000 | 336.3 |
1457913600000 | 339.12 |
1458000000000 | 337.58 |
1458086400000 | 339.8 |
1458172800000 | 341.36 |
1458259200000 | 342.38 |
1458518400000 | 341.89 |
1458604800000 | 341.72 |
1458691200000 | 342.0899 |
1458777600000 | 338.87 |
1459209600000 | 342.05 |
1459296000000 | 345.37 |
1459382400000 | 341.99 |
1459468800000 | 339.96 |
1459728000000 | 338.97 |
1459814400000 | 335 |
1459900800000 | 336.69 |
1459987200000 | 334.25 |
1460073600000 | 338.44 |
1460332800000 | 338.38 |
1460419200000 | 338.33 |
1460505600000 | 340.29 |
1460592000000 | 339.93 |
1460678400000 | 339.71 |
1460937600000 | 340.74 |
1461024000000 | 343.74 |
1461110400000 | 344.63 |
1461196800000 | 341.61 |
1461283200000 | 340.85 |
1461542400000 | 341.11 |
1461628800000 | 342.46 |
1461715200000 | 343.68 |
1461801600000 | 342.76 |
1461888000000 | 340.3 |
1462147200000 | 340.14 |
1462233600000 | 337.41 |
1462320000000 | 334.58 |
1462406400000 | 336.26 |
1462492800000 | 334.5299 |
1462752000000 | 337.27 |
1462838400000 | 337.94 |
1462924800000 | 336.47 |
1463011200000 | 336.36 |
1463097600000 | 333.49 |
1463356800000 | 333.3399 |
1463443200000 | 334.2799 |
1463529600000 | 336.66 |
1463616000000 | 334.48 |
1463702400000 | 337.86 |
1463961600000 | 338.14 |
1464048000000 | 342.57 |
1464134400000 | 345.46 |
1464220800000 | 346.41 |
1464307200000 | 345.72 |
1464566400000 | 346.88 |
1464652800000 | 345.48 |
1464739200000 | 341.95 |
1464825600000 | 341.39 |
1464912000000 | 337.69 |
1465171200000 | 338.23 |
1465257600000 | 340.88 |
1465344000000 | 340.81 |
1465430400000 | 339.91 |
1465516800000 | 332.42 |
1465776000000 | 327 |
1465862400000 | 321.47 |
1465948800000 | 325.21 |
1466035200000 | 322.32 |
1466121600000 | 327.4 |
1466380800000 | 336.92 |
1466467200000 | 338.02 |
1466553600000 | 338.39 |
1466640000000 | 341.89 |
1466726400000 | 325.95 |
1466985600000 | 313.17 |
1467072000000 | 320.52 |
1467158400000 | 328.56 |
1467244800000 | 332.14 |
1467331200000 | 333.74 |
1467590400000 | 331.8399 |
1467676800000 | 326.77 |
1467763200000 | 323.19 |
1467849600000 | 326.0899 |
1467936000000 | 330.3 |
1468195200000 | 335.5299 |
1468281600000 | 336.51 |
1468368000000 | 336.99 |
1468454400000 | 338.2 |
1468540800000 | 337.93 |
1468800000000 | 338.99 |
1468886400000 | 339.88 |
1468972800000 | 342.83 |
1469059200000 | 341.04 |
1469145600000 | 342.0299 |
1469404800000 | 344.13 |
1469491200000 | 343.3 |
1469577600000 | 344.37 |
1469664000000 | 341.47 |
1469750400000 | 342.2799 |
1470009600000 | 341.73 |
1470096000000 | 340.14 |
1470182400000 | 337.74 |
1470268800000 | 339.67 |
1470355200000 | 341.55 |
1470614400000 | 341.44 |
1470700800000 | 343.94 |
1470787200000 | 343.04 |
1470873600000 | 345.17 |
1470960000000 | 344.96 |
1471219200000 | 344.11 |
1471305600000 | 341.52 |
1471392000000 | 339.04 |
1471478400000 | 341.74 |
1471564800000 | 339.26 |
1471824000000 | 339.55 |
1471910400000 | 341.64 |
1471996800000 | 342.11 |
1472083200000 | 340.62 |
1472169600000 | 341.49 |
1472428800000 | 341.06 |
1472515200000 | 340.66 |
1472601600000 | 339.97 |
1472688000000 | 340.54 |
1472774400000 | 345.7 |
1473033600000 | 346.61 |
1473120000000 | 345.94 |
1473206400000 | 345.18 |
1473292800000 | 345.04 |
1473379200000 | 340.8 |
1473638400000 | 338 |
1473724800000 | 336.1 |
1473811200000 | 336.37 |
1473897600000 | 338.15 |
1473984000000 | 336.75 |
1474243200000 | 338.73 |
1474329600000 | 339.26 |
1474416000000 | 339.35 |
1474502400000 | 344.14 |
1474588800000 | 342.26 |
1474848000000 | 339.2 |
1474934400000 | 338.95 |
1475020800000 | 339.61 |
1475107200000 | 340.64 |
1475193600000 | 341 |
1475452800000 | 340.92 |
1475539200000 | 341.79 |
1475625600000 | 337.68 |
1475712000000 | 336.24 |
1475798400000 | 333.13 |
1476057600000 | 335.57 |
1476144000000 | 335.31 |
1476230400000 | 333.98 |
1476316800000 | 334.07 |
1476403200000 | 337.94 |
1476662400000 | 335.91 |
1476748800000 | 339.35 |
1476835200000 | 340.3 |
1476921600000 | 340.01 |
1477008000000 | 340.77 |
1477267200000 | 340.5899 |
1477353600000 | 341.0899 |
1477440000000 | 339.99 |
1477526400000 | 340.2 |
1477612800000 | 340.99 |
1477872000000 | 340.89 |
1477958400000 | 337.88 |
1478044800000 | 334.95 |
1478131200000 | 334.24 |
1478217600000 | 332.1 |
1478476800000 | 334.64 |
1478563200000 | 336 |
1478649600000 | 336.27 |
1478736000000 | 332.54 |
1478822400000 | 331.46 |
1479081600000 | 328.87 |
1479168000000 | 331.4 |
1479254400000 | 331.14 |
1479340800000 | 334.04 |
1479427200000 | 333.32 |
1479686400000 | 333.5 |
1479772800000 | 335.3399 |
1479859200000 | 334.92 |
1479945600000 | 335.27 |
1480032000000 | 337.07 |
1480291200000 | 336.58 |
1480377600000 | 337.3 |
1480464000000 | 336.6 |
1480550400000 | 333.72 |
1480636800000 | 333.0899 |
1480896000000 | 332.74 |
1480982400000 | 335.7 |
1481068800000 | 337.37 |
1481155200000 | 339.14 |
1481241600000 | 344.37 |
1481500800000 | 343.54 |
1481587200000 | 347.73 |
1481673600000 | 346.37 |
1481760000000 | 346.45 |
1481846400000 | 346.7799 |
1482105600000 | 349.12 |
1482192000000 | 350 |
1482278400000 | 349.64 |
1482364800000 | 348.69 |
1482451200000 | 350.51 |
1482796800000 | 351.99 |
1482883200000 | 351.47 |
1482969600000 | 352.95 |
1483056000000 | 353.2 |
1483315200000 | 355.13 |
1483401600000 | 354.79 |
1483488000000 | 354.48 |
1483574400000 | 356.46 |
1483660800000 | 356.3399 |
1483920000000 | 355.3399 |
1484006400000 | 352.57 |
1484092800000 | 353.32 |
1484179200000 | 352.44 |
1484265600000 | 353.7799 |
1484524800000 | 352.57 |
1484611200000 | 351.68 |
1484697600000 | 351.75 |
1484784000000 | 351.22 |
1484870400000 | 350.92 |
1485129600000 | 349.97 |
1485216000000 | 350.11 |
1485302400000 | 351.35 |
1485388800000 | 352.27 |
1485475200000 | 351.48 |
1485734400000 | 349.0299 |
1485820800000 | 349.47 |
1485907200000 | 349.62 |
1485993600000 | 348.85 |
1486080000000 | 350.19 |
1486339200000 | 348.65 |
1486425600000 | 351.04 |
1486512000000 | 356.08 |
1486598400000 | 357.76 |
1486684800000 | 357.25 |
1486944000000 | 357.77 |
1487030400000 | 357.06 |
1487116800000 | 357.99 |
1487203200000 | 358.9 |
1487289600000 | 359.35 |
1487548800000 | 361.04 |
1487635200000 | 361.37 |
1487721600000 | 361.39 |
1487808000000 | 362.5899 |
1487894400000 | 360.61 |
1488153600000 | 359.8399 |
1488240000000 | 360.31 |
1488326400000 | 361.75 |
1488412800000 | 363.01 |
1488499200000 | 362 |
1488758400000 | 361.39 |
1488844800000 | 359.91 |
1488931200000 | 359.83 |
1489017600000 | 362.23 |
1489104000000 | 360.98 |
1489363200000 | 361.67 |
1489449600000 | 361.11 |
1489536000000 | 361.04 |
1489622400000 | 364.82 |
1489708800000 | 366.62 |
1489968000000 | 366.33 |
1490054400000 | 365.48 |
1490140800000 | 364.19 |
1490227200000 | 366.26 |
1490313600000 | 366.02 |
1490572800000 | 365.49 |
1490659200000 | 366.48 |
1490745600000 | 367.58 |
1490832000000 | 368.58 |
1490918400000 | 372.08 |
1491177600000 | 371.29 |
1491264000000 | 371.36 |
1491350400000 | 372.3 |
1491436800000 | 372.88 |
1491523200000 | 373.6 |
1491782400000 | 373.62 |
1491868800000 | 374.07 |
1491955200000 | 376.64 |
1492041600000 | 376.62 |
1492473600000 | 374.71 |
1492560000000 | 373.6 |
1492646400000 | 372.35 |
1492732800000 | 371.49 |
1492992000000 | 375.71 |
1493078400000 | 375.89 |
1493164800000 | 376.6 |
1493251200000 | 377.46 |
1493337600000 | 374.24 |
1493596800000 | 374 |
1493683200000 | 379.47 |
1493769600000 | 379.65 |
1493856000000 | 381.6 |
1493942400000 | 383.33 |
1494201600000 | 384.81 |
1494288000000 | 386.49 |
1494374400000 | 386.7799 |
1494460800000 | 384.46 |
1494547200000 | 388.01 |
1494806400000 | 387.94 |
1494892800000 | 389.47 |
1494979200000 | 386.29 |
1495065600000 | 384.54 |
1495152000000 | 387.89 |
1495411200000 | 390.52 |
1495497600000 | 391.45 |
1495584000000 | 392.01 |
1495670400000 | 391.82 |
1495756800000 | 393.19 |
1496016000000 | 392.47 |
1496102400000 | 392.0299 |
1496188800000 | 391.9 |
1496275200000 | 394.93 |
1496361600000 | 395.82 |
1496620800000 | 395.76 |
1496707200000 | 395.4 |
1496793600000 | 395.41 |
1496880000000 | 393.67 |
1496966400000 | 394.07 |
1497225600000 | 390.89 |
1497312000000 | 392.44 |
1497398400000 | 393.16 |
1497484800000 | 391.16 |
1497571200000 | 393.06 |
1497830400000 | 394.57 |
1497916800000 | 391.9 |
1498003200000 | 391.14 |
1498089600000 | 390.27 |
1498176000000 | 391.21 |
1498435200000 | 392.24 |
1498521600000 | 387.93 |
1498608000000 | 385.97 |
1498694400000 | 382.38 |
1498780800000 | 382.61 |
1499040000000 | 382.66 |
1499126400000 | 381.43 |
1499212800000 | 382.46 |
1499299200000 | 379.19 |
1499385600000 | 379.8399 |
1499644800000 | 380.97 |
1499731200000 | 378.4 |
1499817600000 | 382.67 |
1499904000000 | 384.41 |
1499990400000 | 385.47 |
1500249600000 | 385.47 |
1500336000000 | 384.07 |
1500422400000 | 385.91 |
1500508800000 | 384.37 |
1500595200000 | 382.8399 |
1500854400000 | 380.82 |
1500940800000 | 380.31 |
1501027200000 | 382.46 |
1501113600000 | 382.57 |
1501200000000 | 377.27 |
1501459200000 | 377.39 |
1501545600000 | 379.14 |
1501632000000 | 380.86 |
1501718400000 | 381.43 |
1501804800000 | 384.05 |
1502064000000 | 383.39 |
1502150400000 | 384.12 |
1502236800000 | 383.32 |
1502323200000 | 381.16 |
1502409600000 | 377.41 |
1502668800000 | 381.69 |
1502755200000 | 381.71 |
1502841600000 | 381.48 |
1502928000000 | 381 |
1503014400000 | 378.85 |
1503273600000 | 379.02 |
1503360000000 | 380.47 |
1503446400000 | 379.05 |
1503532800000 | 379.07 |
1503619200000 | 378.33 |
1503878400000 | 376.9 |
1503964800000 | 373.33 |
1504051200000 | 375.8 |
1504137600000 | 378.18 |
1504224000000 | 377.83 |
1504483200000 | 376.52 |
1504569600000 | 376.25 |
1504656000000 | 376.11 |
1504742400000 | 377.63 |
1504828800000 | 378.18 |
1505088000000 | 381.06 |
1505174400000 | 380.23 |
1505260800000 | 379.85 |
1505347200000 | 379.38 |
1505433600000 | 378.7799 |
1505692800000 | 378.23 |
1505779200000 | 378.2799 |
1505865600000 | 379.54 |
1505952000000 | 376.87 |
1506038400000 | 376.16 |
1506297600000 | 377.94 |
1506384000000 | 378.99 |
1506470400000 | 377.31 |
1506556800000 | 377.29 |
1506643200000 | 379.95 |
1506902400000 | 380.35 |
1506988800000 | 379.73 |
1507075200000 | 377.8399 |
1507161600000 | 378.91 |
1507248000000 | 376.97 |
1507507200000 | 378.5299 |
1507593600000 | 378.82 |
1507680000000 | 378.68 |
1507766400000 | 380.37 |
1507852800000 | 380.93 |
1508112000000 | 380.51 |
1508198400000 | 380.74 |
1508284800000 | 381.86 |
1508371200000 | 380.33 |
1508457600000 | 380.83 |
1508716800000 | 380.2 |
1508803200000 | 378.37 |
1508889600000 | 376.42 |
1508976000000 | 379.65 |
1509062400000 | 382.01 |
1509321600000 | 383.32 |
1509408000000 | 384.63 |
1509494400000 | 383.42 |
1509580800000 | 381.35 |
1509667200000 | 382.12 |
1509926400000 | 384.11 |
1510012800000 | 383.36 |
1510099200000 | 384.36 |
1510185600000 | 382.22 |
1510272000000 | 380.56 |
1510531200000 | 376.97 |
1510617600000 | 375.88 |
1510704000000 | 374.97 |
1510790400000 | 379.2 |
1510876800000 | 376.48 |
1511136000000 | 376.7 |
1511222400000 | 376.98 |
1511308800000 | 378.04 |
1511395200000 | 376.68 |
1511481600000 | 374.35 |
1511740800000 | 374.0899 |
1511827200000 | 375.8399 |
1511913600000 | 378.31 |
1512000000000 | 376.49 |
1512086400000 | 374.71 |
1512345600000 | 377.75 |
1512432000000 | 378.04 |
1512518400000 | 380 |
1512604800000 | 380.55 |
1512691200000 | 381.56 |
1512950400000 | 379.48 |
1513036800000 | 381.41 |
1513123200000 | 379.73 |
1513209600000 | 379.16 |
1513296000000 | 379.19 |
1513555200000 | 382 |
1513641600000 | 381.44 |
1513728000000 | 379.04 |
1513814400000 | 379.94 |
1513900800000 | 381.01 |
1514332800000 | 382.37 |
1514419200000 | 382.37 |
1514505600000 | 383.31 |
1514851200000 | 383.57 |
1514937600000 | 383.74 |
1515024000000 | 385.48 |
1515110400000 | 388.64 |
1515369600000 | 389.89 |
1515456000000 | 388.82 |
1515542400000 | 385.0899 |
1515628800000 | 384.17 |
1515715200000 | 383.47 |
1515974400000 | 383.6 |
1516060800000 | 386.36 |
1516147200000 | 386.23 |
1516233600000 | 385.06 |
1516320000000 | 385.05 |
1516579200000 | 386.77 |
1516665600000 | 387.6 |
1516752000000 | 384.75 |
1516838400000 | 381.32 |
1516924800000 | 383.31 |
1517184000000 | 381.12 |
1517270400000 | 378.22 |
1517356800000 | 380.68 |
1517443200000 | 382.43 |
1517529600000 | 376.33 |
1517788800000 | 370.01 |
1517875200000 | 360.24 |
1517961600000 | 367.99 |
1518048000000 | 364.89 |
1518134400000 | 360.71 |
1518393600000 | 363.42 |
1518480000000 | 361.11 |
1518566400000 | 363.14 |
1518652800000 | 363.02 |
1518739200000 | 367.98 |
1518998400000 | 366.98 |
1519084800000 | 367.81 |
1519171200000 | 368.51 |
1519257600000 | 369.38 |
1519344000000 | 373.81 |
1519603200000 | 374.71 |
1519689600000 | 373.32 |
1519776000000 | 369.73 |
1519862400000 | 367.35 |
1519948800000 | 363.05 |
1520208000000 | 366.74 |
1520294400000 | 367.8399 |
1520380800000 | 369.4 |
1520467200000 | 373.17 |
1520553600000 | 375.31 |
1520812800000 | 375.83 |
1520899200000 | 373.99 |
1520985600000 | 374.45 |
1521072000000 | 374.64 |
1521158400000 | 375.16 |
1521417600000 | 372.47 |
1521504000000 | 373.02 |
1521590400000 | 373.49 |
1521676800000 | 369.27 |
1521763200000 | 367.62 |
1522022400000 | 366.43 |
1522108800000 | 370.29 |
1522195200000 | 374.6 |
1522281600000 | 375.06 |
1522713600000 | 375.23 |
1522800000000 | 375.45 |
1522886400000 | 380.25 |
1522972800000 | 380.75 |
1523232000000 | 381.31 |
1523318400000 | 381.69 |
1523404800000 | 380.56 |
1523491200000 | 382.6 |
1523577600000 | 384.73 |
1523836800000 | 384.42 |
1523923200000 | 386.45 |
1524009600000 | 386.89 |
1524096000000 | 387.6 |
1524182400000 | 387.98 |
1524441600000 | 389.16 |
1524528000000 | 389.79 |
1524614400000 | 387.8 |
1524700800000 | 392.45 |
1524787200000 | 394.16 |
1525046400000 | 394.65 |
1525132800000 | 394.37 |
1525219200000 | 396.01 |
1525305600000 | 394.24 |
1525392000000 | 394.54 |
1525651200000 | 397.01 |
1525737600000 | 397.91 |
1525824000000 | 399.76 |
1525910400000 | 398.16 |
1525996800000 | 399.19 |
1526256000000 | 399.04 |
1526342400000 | 399.58 |
1526428800000 | 397.93 |
1526515200000 | 401.05 |
1526601600000 | 400.02 |
1526860800000 | 400.66 |
1526947200000 | 402.46 |
1527033600000 | 399.9 |
1527120000000 | 397.35 |
1527206400000 | 397.27 |
1527465600000 | 396.65 |
1527552000000 | 389.54 |
1527638400000 | 391.85 |
1527724800000 | 389.0299 |
1527811200000 | 393.62 |
1528070400000 | 396.83 |
1528156800000 | 393.55 |
1528243200000 | 391.98 |
1528329600000 | 392.72 |
1528416000000 | 391.1 |
1528675200000 | 392.67 |
1528761600000 | 392.43 |
1528848000000 | 392.55 |
1528934400000 | 395.8 |
1529020800000 | 393.1 |
1529280000000 | 390.23 |
1529366400000 | 389.04 |
1529452800000 | 390.42 |
1529539200000 | 386.97 |
1529625600000 | 389.91 |
1529884800000 | 386.47 |
1529971200000 | 386.26 |
1530057600000 | 387.17 |
1530144000000 | 386.32 |
1530230400000 | 388.0899 |
1530489600000 | 387.5899 |
1530576000000 | 391.1 |
1530662400000 | 393.96 |
1530748800000 | 395.11 |
1530835200000 | 396.73 |
1531094400000 | 397.74 |
1531180800000 | 397.74 |
1531267200000 | 395.62 |
1531353600000 | 395.47 |
1531440000000 | 394.85 |
1531699200000 | 394.81 |
1531785600000 | 395.76 |
1531872000000 | 394.1 |
1531958400000 | 393.72 |
1532044800000 | 394.81 |
1532304000000 | 394.06 |
1532390400000 | 394.61 |
1532476800000 | 393.62 |
1532563200000 | 393.63 |
1532649600000 | 396.36 |
1532908800000 | 396.97 |
1532995200000 | 398.91 |
1533081600000 | 396.88 |
1533168000000 | 393.96 |
1533254400000 | 396.32 |
1533513600000 | 395.56 |
1533600000000 | 396.74 |
1533686400000 | 395.39 |
1533772800000 | 394.93 |
1533859200000 | 391.47 |
1534118400000 | 390.76 |
1534204800000 | 390.26 |
1534291200000 | 387.17 |
1534377600000 | 389.3399 |
1534464000000 | 388.47 |
1534723200000 | 389.0299 |
1534809600000 | 391.19 |
1534896000000 | 391.49 |
1534982400000 | 389.99 |
1535068800000 | 388.64 |
1535328000000 | 390.26 |
1535414400000 | 389.63 |
1535500800000 | 389.19 |
1535587200000 | 387.91 |
1535673600000 | 385.21 |
1535932800000 | 384.82 |
1536019200000 | 382.73 |
1536105600000 | 381.47 |
1536192000000 | 381.5 |
1536278400000 | 382.18 |
1536537600000 | 386.46 |
1536624000000 | 385.25 |
1536710400000 | 385.99 |
1536796800000 | 385.43 |
1536883200000 | 386.26 |
1537142400000 | 389.07 |
1537228800000 | 390.63 |
1537315200000 | 390.66 |
1537401600000 | 392.52 |
1537488000000 | 391.18 |
1537747200000 | 390.06 |
1537833600000 | 390.68 |
1537920000000 | 391.66 |
1538006400000 | 392.7799 |
1538092800000 | 389.55 |
1538352000000 | 388.91 |
1538438400000 | 388.41 |
1538524800000 | 390.68 |
1538611200000 | 386.32 |
1538697600000 | 386.26 |
1538956800000 | 385.26 |
1539043200000 | 385.99 |
1539129600000 | 385.26 |
1539216000000 | 377.9 |
1539302400000 | 375.2799 |
1539561600000 | 375.14 |
1539648000000 | 380.76 |
1539734400000 | 380.87 |
1539820800000 | 382.47 |
1539907200000 | 383.17 |
1540166400000 | 381.49 |
1540252800000 | 377.83 |
1540339200000 | 378.48 |
1540425600000 | 380.2 |
1540512000000 | 376.5899 |
1540771200000 | 380.45 |
1540857600000 | 380.2799 |
1540944000000 | 382.37 |
1541030400000 | 387.61 |
1541116800000 | 388.27 |
1541376000000 | 389.21 |
1541462400000 | 390.98 |
1541548800000 | 394.3399 |
1541635200000 | 398.51 |
1541721600000 | 398.44 |
1541980800000 | 394.69 |
1542067200000 | 395.08 |
1542153600000 | 395.0299 |
1542240000000 | 383.67 |
1542326400000 | 383.47 |
1542585600000 | 381.93 |
1542672000000 | 379.25 |
1542758400000 | 382.52 |
1542844800000 | 381 |
1542931200000 | 382.89 |
1543190400000 | 385.69 |
1543276800000 | 385.39 |
1543363200000 | 383.79 |
1543449600000 | 379.75 |
1543536000000 | 377.7 |
1543795200000 | 377.2799 |
1543881600000 | 375.72 |
1543968000000 | 377.2799 |
1544054400000 | 370.92 |
1544140800000 | 373.67 |
1544400000000 | 364.77 |
1544486400000 | 368.3399 |
1544572800000 | 374.87 |
1544659200000 | 373.8399 |
1544745600000 | 372.25 |
1545004800000 | 368.6 |
1545091200000 | 364.79 |
1545177600000 | 367.48 |
1545264000000 | 364.98 |
1545350400000 | 365.04 |
1545609600000 | 361.87 |
1545868800000 | 354.51 |
1545955200000 | 360.17 |
1546214400000 | 361.75 |
1546387200000 | 363.11 |
1546473600000 | 363.99 |
1546560000000 | 369.3 |
1546819200000 | 368.39 |
1546905600000 | 370.0299 |
1546992000000 | 370.43 |
1547078400000 | 371.69 |
1547164800000 | 373.17 |
1547424000000 | 372.5 |
1547510400000 | 373.07 |
1547596800000 | 375.1 |
1547683200000 | 377.2799 |
1547769600000 | 382.45 |
1548028800000 | 380.9 |
1548115200000 | 382.4 |
1548201600000 | 384.82 |
1548288000000 | 386.37 |
1548374400000 | 386.8399 |
1548633600000 | 385.31 |
1548720000000 | 389.27 |
1548806400000 | 389.91 |
1548892800000 | 389.85 |
1548979200000 | 389.89 |
1549238400000 | 388.97 |
1549324800000 | 393.22 |
1549411200000 | 393.21 |
1549497600000 | 390.72 |
1549584000000 | 386.5299 |
1549843200000 | 387.82 |
1549929600000 | 387.2799 |
1550016000000 | 388.85 |
1550102400000 | 387.51 |
1550188800000 | 388.11 |
1550448000000 | 391.4 |
1550534400000 | 392.29 |
1550620800000 | 391.42 |
1550707200000 | 391.87 |
1550793600000 | 392.31 |
1551052800000 | 392.27 |
1551139200000 | 394.54 |
1551225600000 | 393.3399 |
1551312000000 | 393.75 |
1551398400000 | 394.35 |
1551657600000 | 395.38 |
1551744000000 | 394.5299 |
1551830400000 | 394.63 |
1551916800000 | 395.22 |
1552003200000 | 393.5899 |
1552262400000 | 395.33 |
1552348800000 | 395.24 |
1552435200000 | 395.86 |
1552521600000 | 400.21 |
1552608000000 | 400.58 |
1552867200000 | 402.45 |
1552953600000 | 404.92 |
1553040000000 | 402.27 |
1553126400000 | 403.2799 |
1553212800000 | 401.64 |
1553472000000 | 399.5299 |
1553558400000 | 401.13 |
1553644800000 | 401.49 |
1553731200000 | 399.64 |
1553817600000 | 400.57 |
1554076800000 | 402.15 |
1554163200000 | 403.76 |
1554249600000 | 407.43 |
1554336000000 | 405.58 |
1554422400000 | 404.2 |
1554681600000 | 402.55 |
1554768000000 | 400.35 |
1554854400000 | 404.66 |
1554940800000 | 403.94 |
1555027200000 | 402.36 |
1555286400000 | 403.77 |
1555372800000 | 402.5899 |
1555459200000 | 400.63 |
1555545600000 | 401.2 |
1555977600000 | 401.48 |
1556064000000 | 402.0899 |
1556150400000 | 401.23 |
1556236800000 | 403.1 |
1556496000000 | 401.98 |
1556582400000 | 402 |
1556668800000 | 402.21 |
1556755200000 | 401.13 |
1556841600000 | 401.3 |
1557100800000 | 400.88 |
1557187200000 | 401.36 |
1557273600000 | 398.48 |
1557360000000 | 396.67 |
1557446400000 | 399.74 |
1557705600000 | 398.22 |
1557792000000 | 399.89 |
1557878400000 | 401.02 |
1557964800000 | 405.41 |
1558051200000 | 405.5 |
1558310400000 | 405.67 |
1558396800000 | 406.81 |
1558483200000 | 405.4 |
1558569600000 | 400.11 |
1558656000000 | 403.95 |
1558915200000 | 405.55 |
1559001600000 | 403.5299 |
1559088000000 | 398.4 |
1559174400000 | 398.58 |
1559260800000 | 399.22 |
1559520000000 | 399.47 |
1559606400000 | 400.05 |
1559692800000 | 404.19 |
1559779200000 | 406.57 |
1559865600000 | 410.46 |
1560124800000 | 409.64 |
1560211200000 | 410.02 |
1560297600000 | 410.22 |
1560384000000 | 411.1 |
1560470400000 | 409.87 |
1560729600000 | 408.2 |
1560816000000 | 413.16 |
1560902400000 | 410.69 |
1560988800000 | 410.2799 |
1561075200000 | 411.2799 |
1561334400000 | 409.69 |
1561420800000 | 408.27 |
1561507200000 | 404.81 |
1561593600000 | 403.05 |
1561680000000 | 403.94 |
1561939200000 | 405.51 |
1562025600000 | 409.33 |
1562112000000 | 414.14 |
1562198400000 | 413.99 |
1562284800000 | 409.07 |
1562544000000 | 408.31 |
1562630400000 | 409.67 |
1562716800000 | 407.3399 |
1562803200000 | 407.22 |
1562889600000 | 407.27 |
1563148800000 | 407.6 |
1563235200000 | 405.06 |
1563321600000 | 406.55 |
1563408000000 | 408.23 |
1563494400000 | 407.97 |
1563753600000 | 407.27 |
1563840000000 | 407.74 |
1563926400000 | 409.44 |
1564012800000 | 409.21 |
1564099200000 | 409.02 |
1564358400000 | 411.4 |
1564444800000 | 404.33 |
1564531200000 | 404.97 |
1564617600000 | 408.18 |
1564704000000 | 406.9 |
1564963200000 | 400.97 |
1565049600000 | 400.47 |
1565136000000 | 401.91 |
1565222400000 | 404.16 |
1565308800000 | 401.73 |
1565568000000 | 402.44 |
1565654400000 | 403.67 |
1565740800000 | 400.8399 |
1565827200000 | 402.15 |
1565913600000 | 408.46 |
1566172800000 | 412.26 |
1566259200000 | 407.11 |
1566345600000 | 409.33 |
1566432000000 | 407.39 |
1566518400000 | 406.91 |
1566777600000 | 407.3399 |
1566864000000 | 411.7799 |
1566950400000 | 411.47 |
1567036800000 | 413.37 |
1567123200000 | 415.69 |
1567382400000 | 417.2799 |
1567468800000 | 416.6 |
1567555200000 | 419.55 |
1567641600000 | 418.64 |
1567728000000 | 416.12 |
1567987200000 | 412.16 |
1568073600000 | 412.08 |
1568160000000 | 413.13 |
1568246400000 | 415.39 |
1568332800000 | 414.24 |
1568592000000 | 413.46 |
1568678400000 | 415.6 |
1568764800000 | 419.2799 |
1568851200000 | 420.39 |
1568937600000 | 421.28 |
1569196800000 | 420.51 |
1569283200000 | 422.29 |
1569369600000 | 419.7 |
1569456000000 | 424.23 |
1569542400000 | 423.97 |
1569801600000 | 425.76 |
1569888000000 | 423.62 |
1569974400000 | 415.7799 |
1570060800000 | 415.76 |
1570147200000 | 419.23 |
1570406400000 | 421.53 |
1570492800000 | 419.2799 |
1570579200000 | 419.5 |
1570665600000 | 419.99 |
1570752000000 | 429.76 |
1571011200000 | 427.61 |
1571097600000 | 432.31 |
1571184000000 | 432.39 |
1571270400000 | 432.35 |
1571356800000 | 432.93 |
1571616000000 | 433.8 |
1571702400000 | 435.41 |
1571788800000 | 435.38 |
1571875200000 | 434.12 |
1571961600000 | 431.32 |
1572220800000 | 431.11 |
1572307200000 | 429.88 |
1572393600000 | 431.44 |
1572480000000 | 433.34 |
1572566400000 | 432.06 |
1572825600000 | 432.65 |
1572912000000 | 431.64 |
1572998400000 | 433.48 |
1573084800000 | 430.24 |
1573171200000 | 431.04 |
1573430400000 | 432.24 |
1573516800000 | 434.88 |
1573603200000 | 435.05 |
1573689600000 | 433.08 |
1573776000000 | 435.37 |
1574035200000 | 439.18 |
1574121600000 | 436.85 |
1574208000000 | 435.32 |
1574294400000 | 433.42 |
1574380800000 | 433.24 |
1574640000000 | 436.09 |
1574726400000 | 437.31 |
1574812800000 | 438.06 |
1574899200000 | 437.66 |
1574985600000 | 436.33 |
1575244800000 | 427.38 |
1575331200000 | 427.83 |
1575417600000 | 430.23 |
1575504000000 | 430.03 |
1575590400000 | 433.32 |
1575849600000 | 433.39 |
1575936000000 | 431.78 |
1576022400000 | 432.2 |
1576108800000 | 428.03 |
1576195200000 | 433.72 |
1576454400000 | 438.6 |
1576540800000 | 438.94 |
1576627200000 | 438.32 |
1576713600000 | 439.4 |
1576800000000 | 442.11 |
1577059200000 | 441.37 |
1577145600000 | 441.35 |
1577404800000 | 443.04 |
1577664000000 | 439.46 |
1577750400000 | 437.85 |
1577923200000 | 440.85 |
1578009600000 | 440.53 |
1578268800000 | 439.6 |
1578355200000 | 438.49 |
1578441600000 | 437.3 |
1578528000000 | 439.31 |
1578614400000 | 441.65 |
1578873600000 | 442.36 |
1578960000000 | 443.91 |
1579046400000 | 444.73 |
1579132800000 | 448.9 |
1579219200000 | 453.86 |
1579478400000 | 455.17 |
1579564800000 | 453.73 |
1579651200000 | 455.25 |
1579737600000 | 456.72 |
1579824000000 | 460.65 |
1580083200000 | 454.46 |
1580169600000 | 460.43 |
1580256000000 | 460.52 |
1580342400000 | 458.74 |
1580428800000 | 455.47 |
1580688000000 | 455.6 |
1580774400000 | 456.22 |
1580860800000 | 459.74 |
1580947200000 | 462.8 |
1581033600000 | 462.91 |
1581292800000 | 463.82 |
1581379200000 | 468.24 |
1581465600000 | 468.42 |
1581552000000 | 468.55 |
1581638400000 | 471.76 |
1581897600000 | 475.01 |
1581984000000 | 477.92 |
1582070400000 | 483.02 |
1582156800000 | 479.16 |
1582243200000 | 477.14 |
1582502400000 | 462.43 |
1582588800000 | 453.17 |
1582675200000 | 454.41 |
1582761600000 | 442.54 |
1582848000000 | 425.31 |
1583107200000 | 428.77 |
1583193600000 | 435.89 |
1583280000000 | 448.22 |
1583366400000 | 441.44 |
1583452800000 | 426.31 |
1583712000000 | 396.42 |
1583798400000 | 381.6 |
1583884800000 | 377.0299 |
1583971200000 | 325.77 |
1584057600000 | 333.39 |
1584316800000 | 317.14 |
1584403200000 | 332.64 |
1584489600000 | 329.29 |
1584576000000 | 336.07 |
1584662400000 | 336.62 |
1584921600000 | 322.72 |
1585008000000 | 343.25 |
1585094400000 | 346.14 |
1585180800000 | 352.93 |
1585267200000 | 344.4 |
1585526400000 | 348.2799 |
1585612800000 | 351.24 |
1585699200000 | 343.36 |
1585785600000 | 350.51 |
1585872000000 | 346.63 |
1586131200000 | 354.12 |
1586217600000 | 362.5299 |
1586304000000 | 362.15 |
1586390400000 | 370.69 |
1586822400000 | 367.02 |
1586908800000 | 358.38 |
1586995200000 | 357.71 |
1587081600000 | 363.16 |
1587340800000 | 360.56 |
1587427200000 | 350.85 |
1587513600000 | 355.79 |
1587600000000 | 356.65 |
1587686400000 | 354.72 |
1587945600000 | 357.88 |
1588032000000 | 361.23 |
1588118400000 | 369.7 |
1588204800000 | 366.66 |
1588291200000 | 365.97 |
1588550400000 | 353.9 |
1588636800000 | 361.9 |
1588723200000 | 357.29 |
1588809600000 | 359.89 |
1588896000000 | 363.45 |
1589155200000 | 360.89 |
1589241600000 | 363.4 |
1589328000000 | 359.45 |
1589414400000 | 353.9 |
1589500800000 | 353.21 |
1589760000000 | 364.74 |
1589846400000 | 357.5 |
1589932800000 | 359.46 |
1590019200000 | 357.61 |
1590105600000 | 359.06 |
1590364800000 | 365.4 |
1590451200000 | 369.38 |
1590537600000 | 372.13 |
1590624000000 | 378.29 |
1590710400000 | 374.44 |
1590969600000 | 379.11 |
1591056000000 | 389.5 |
1591142400000 | 400.99 |
1591228800000 | 399.79 |
1591315200000 | 405.86 |
1591574400000 | 407.0299 |
1591660800000 | 399.8399 |
1591747200000 | 396.22 |
1591833600000 | 381.0899 |
1591920000000 | 383.86 |
1592179200000 | 382.47 |
1592265600000 | 391.62 |
1592352000000 | 391.18 |
1592438400000 | 391.43 |
1592524800000 | 391.76 |
1592784000000 | 389.47 |
1592870400000 | 389.68 |
1592956800000 | 383.25 |
1593043200000 | 384.33 |
1593129600000 | 384.56 |
1593388800000 | 384.08 |
1593475200000 | 384.71 |
1593561600000 | 386.01 |
1593648000000 | 390.66 |
1593734400000 | 387.7799 |
1593993600000 | 389.43 |
1594080000000 | 385.83 |
1594166400000 | 385.21 |
1594252800000 | 379.65 |
1594339200000 | 382.57 |
1594598400000 | 383.42 |
1594684800000 | 383.32 |
1594771200000 | 383.87 |
1594857600000 | 381.67 |
1594944000000 | 381.15 |
1595203200000 | 384.94 |
1595289600000 | 384.01 |
1595376000000 | 383.35 |
1595462400000 | 381.7799 |
1595548800000 | 379.5899 |
1595808000000 | 375.5 |
1595894400000 | 379.35 |
1595980800000 | 378.4 |
1596067200000 | 370 |
1596153600000 | 369.75 |
1596412800000 | 373.27 |
1596499200000 | 375 |
1596585600000 | 373.9 |
1596672000000 | 372.66 |
1596758400000 | 373.95 |
1597017600000 | 376.11 |
1597104000000 | 377.91 |
1597190400000 | 389.94 |
1597276800000 | 387.79 |
1597363200000 | 385.06 |
1597622400000 | 384.61 |
1597708800000 | 382.87 |
1597795200000 | 384.13 |
1597881600000 | 384.42 |
1597968000000 | 384.18 |
1598227200000 | 387.6 |
1598313600000 | 384.98 |
1598400000000 | 385.62 |
1598486400000 | 384.48 |
1598572800000 | 381.75 |
1598832000000 | 379.67 |
1598918400000 | 379.08 |
1599004800000 | 385.25 |
1599091200000 | 383.5899 |
1599177600000 | 376.92 |
1599436800000 | 382.41 |
1599523200000 | 378.98 |
1599609600000 | 386.12 |
1599696000000 | 383.24 |
1599782400000 | 382.47 |
1600041600000 | 381.7 |
1600128000000 | 384.07 |
1600214400000 | 384.72 |
1600300800000 | 385.18 |
1600387200000 | 384.8399 |
1600646400000 | 378.15 |
1600732800000 | 379.01 |
1600819200000 | 380.0299 |
1600905600000 | 377.45 |
1600992000000 | 378.62 |
1601251200000 | 383.92 |
1601337600000 | 381.31 |
1601424000000 | 381.58 |
1601510400000 | 382.08 |
1601596800000 | 383.16 |
1601856000000 | 384.2 |
1601942400000 | 382.15 |
1602028800000 | 378.89 |
1602115200000 | 382.36 |
1602201600000 | 382.38 |
1602460800000 | 386.96 |
1602547200000 | 387.83 |
1602633600000 | 387.47 |
1602720000000 | 381.64 |
1602806400000 | 380.65 |
1603065600000 | 379.3 |
1603152000000 | 378.01 |
1603238400000 | 375.5899 |
1603324800000 | 374.82 |
1603411200000 | 375.08 |
1603670400000 | 370.22 |
1603756800000 | 369.1 |
1603843200000 | 360.73 |
1603929600000 | 360.4 |
1604016000000 | 361.72 |
1604275200000 | 365.11 |
1604361600000 | 369.13 |
1604448000000 | 375.3399 |
1604534400000 | 376.01 |
1604620800000 | 375.91 |
1604880000000 | 379.55 |
1604966400000 | 379.72 |
1605052800000 | 385.27 |
1605139200000 | 383.18 |
1605225600000 | 382.35 |
1605484800000 | 384.49 |
1605571200000 | 383.86 |
1605657600000 | 385.99 |
1605744000000 | 383.83 |
1605830400000 | 385.85 |
1606089600000 | 382.11 |
1606176000000 | 380.41 |
1606262400000 | 382.57 |
1606348800000 | 381.62 |
1606435200000 | 382.92 |
1606694400000 | 380.11 |
1606780800000 | 378.12 |
1606867200000 | 376.3 |
1606953600000 | 375.18 |
1607040000000 | 372.8 |
1607299200000 | 371.91 |
1607385600000 | 374.25 |
1607472000000 | 375.8 |
1607558400000 | 375.4 |
1607644800000 | 372.8 |
1607904000000 | 375.5899 |
1607990400000 | 374.16 |
1608076800000 | 378.8399 |
1608163200000 | 379.01 |
1608249600000 | 378.24 |
1608508800000 | 370.86 |
1608595200000 | 372.05 |
1608681600000 | 376.46 |
1608768000000 | 377.07 |
1609113600000 | 378.67 |
1609200000000 | 383.56 |
1609286400000 | 381.95 |
1609372800000 | 381.7 |
1609718400000 | 384.82 |
1609804800000 | 383.49 |
1609891200000 | 385.52 |
1609977600000 | 385.88 |
1610064000000 | 387.5 |
1610323200000 | 386.39 |
1610409600000 | 384.88 |
1610496000000 | 389.14 |
1610582400000 | 388.98 |
1610668800000 | 387.17 |
1610928000000 | 387.8399 |
1611014400000 | 386.39 |
1611100800000 | 387.17 |
1611187200000 | 386.67 |
1611273600000 | 386.69 |
1611532800000 | 388.71 |
1611619200000 | 389.41 |
1611705600000 | 391.06 |
1611792000000 | 388.6 |
1611878400000 | 383.25 |
1612137600000 | 387.62 |
1612224000000 | 387.81 |
1612310400000 | 389.0899 |
1612396800000 | 388.48 |
1612483200000 | 386.44 |
1612742400000 | 384.47 |
1612828800000 | 384.22 |
1612915200000 | 384.4 |
1613001600000 | 383.8 |
1613088000000 | 385.35 |
1613347200000 | 389.0899 |
1613433600000 | 387.29 |
1613520000000 | 387.68 |
1613606400000 | 384.22 |
1613692800000 | 383.83 |
1613952000000 | 383.04 |
1614038400000 | 383.08 |
1614124800000 | 381 |
1614211200000 | 380.01 |
1614297600000 | 373.79 |
1614556800000 | 376.89 |
1614643200000 | 376.9 |
1614729600000 | 372.99 |
1614816000000 | 374.08 |
1614902400000 | 373.26 |
1615161600000 | 375.67 |
1615248000000 | 377.49 |
1615334400000 | 381.15 |
1615420800000 | 382.69 |
1615507200000 | 381.58 |
1615766400000 | 382.65 |
1615852800000 | 387.47 |
1615939200000 | 385.04 |
1616025600000 | 384.3 |
1616112000000 | 386.5299 |
1616371200000 | 387.56 |
1616457600000 | 391.27 |
1616544000000 | 389.51 |
1616630400000 | 389.91 |
1616716800000 | 391.38 |
1616976000000 | 393.39 |
1617062400000 | 392.3399 |
1617148800000 | 392.85 |
1617235200000 | 393.76 |
1617667200000 | 396.56 |
1617753600000 | 397.66 |
1617840000000 | 399.7 |
1617926400000 | 398.23 |
1618185600000 | 396.91 |
1618272000000 | 395.08 |
1618358400000 | 393.48 |
1618444800000 | 394.77 |
1618531200000 | 396.81 |
1618790400000 | 401.05 |
1618876800000 | 398.13 |
1618963200000 | 397.04 |
1619049600000 | 398.7 |
1619136000000 | 395.51 |
1619395200000 | 394.97 |
1619481600000 | 394.85 |
1619568000000 | 394.29 |
1619654400000 | 393.83 |
1619740800000 | 394.57 |
1620000000000 | 396.64 |
1620086400000 | 394.67 |
1620172800000 | 396.38 |
1620259200000 | 396.88 |
1620345600000 | 399.04 |
1620604800000 | 401.29 |
1620691200000 | 395.51 |
1620777600000 | 397.2799 |
1620864000000 | 398.13 |
1620950400000 | 401.3399 |
1621209600000 | 402.93 |
1621296000000 | 403.35 |
1621382400000 | 401.01 |
1621468800000 | 404.0299 |
1621555200000 | 404.64 |
1621814400000 | 404.17 |
1621900800000 | 403.76 |
1621987200000 | 404.0299 |
1622073600000 | 404.12 |
1622160000000 | 405.6 |
1622419200000 | 403.46 |
1622505600000 | 405.41 |
1622592000000 | 406.02 |
1622678400000 | 406.57 |
1622764800000 | 408.58 |
1623024000000 | 410.25 |
1623110400000 | 411.33 |
1623196800000 | 412.44 |
1623283200000 | 413.43 |
1623369600000 | 414.49 |
1623628800000 | 416.5 |
1623715200000 | 417.44 |
1623801600000 | 418.91 |
1623888000000 | 416.94 |
1623974400000 | 412.79 |
1624233600000 | 419.29 |
1624320000000 | 420.06 |
1624406400000 | 416.44 |
1624492800000 | 417.27 |
1624579200000 | 417.92 |
1624838400000 | 417.42 |
1624924800000 | 416.54 |
1625011200000 | 416.21 |
1625097600000 | 417.14 |
1625184000000 | 419.43 |
1625443200000 | 424.37 |
1625529600000 | 426.34 |
1625616000000 | 430.67 |
1625702400000 | 426.36 |
1625788800000 | 429.88 |
1626048000000 | 435.76 |
1626134400000 | 435.51 |
1626220800000 | 433.81 |
1626307200000 | 430.02 |
1626393600000 | 432.2 |
1626652800000 | 426.17 |
1626739200000 | 426.54 |
1626825600000 | 430.24 |
1626912000000 | 432.89 |
1626998400000 | 434.98 |
1627257600000 | 433.67 |
1627344000000 | 435.72 |
1627430400000 | 435.65 |
1627516800000 | 434.76 |
1627603200000 | 436.44 |
1627862400000 | 438.63 |
1627948800000 | 441.19 |
1628035200000 | 441.03 |
1628121600000 | 442.37 |
1628208000000 | 441.69 |
1628467200000 | 442.73 |
1628553600000 | 443.1 |
1628640000000 | 446.93 |
1628726400000 | 447.43 |
1628812800000 | 449.2 |
1629072000000 | 449.9 |
1629158400000 | 450.1 |
1629244800000 | 451.59 |
1629331200000 | 450.06 |
1629417600000 | 452.01 |
1629676800000 | 452.59 |
1629763200000 | 449.57 |
1629849600000 | 446.44 |
1629936000000 | 444.43 |
1630022400000 | 446.97 |
1630281600000 | 447.01 |
1630368000000 | 445.05 |
1630454400000 | 446.34 |
1630540800000 | 445.65 |
1630627200000 | 443.69 |
1630886400000 | 442.83 |
1630972800000 | 440.51 |
1631059200000 | 437.84 |
1631145600000 | 438.96 |
1631232000000 | 435.13 |
1631491200000 | 437.75 |
1631577600000 | 437.16 |
1631664000000 | 432.54 |
1631750400000 | 434.4 |
1631836800000 | 431.84 |
1632096000000 | 427.89 |
1632182400000 | 432.14 |
1632268800000 | 431.97 |
1632355200000 | 434.84 |
1632441600000 | 431.7 |
1632700800000 | 430.94 |
1632787200000 | 423.83 |
1632873600000 | 423.92 |
1632960000000 | 423.72 |
1633046400000 | 423.69 |
1633305600000 | 425.13 |
1633392000000 | 426.86 |
1633478400000 | 425.5 |
1633564800000 | 428.33 |
1633651200000 | 428.2 |
1633910400000 | 428.04 |
1633996800000 | 430.03 |
1634083200000 | 431.23 |
1634169600000 | 435.11 |
1634256000000 | 436.28 |
1634515200000 | 435.12 |
1634601600000 | 435.21 |
1634688000000 | 436.59 |
1634774400000 | 436.84 |
1634860800000 | 438.27 |
1635120000000 | 438.19 |
1635206400000 | 441.65 |
1635292800000 | 441.24 |
1635379200000 | 441.28 |
1635465600000 | 438.98 |
1635724800000 | 441.88 |
1635811200000 | 442.5 |
1635897600000 | 444.1 |
1635984000000 | 445.32 |
1636070400000 | 445.23 |
1636329600000 | 443.81 |
1636416000000 | 444.11 |
1636502400000 | 449.14 |
1636588800000 | 448.23 |
1636675200000 | 448.67 |
1636934400000 | 450.36 |
1637020800000 | 448.34 |
1637107200000 | 449.74 |
1637193600000 | 448.28 |
1637280000000 | 447.7 |
1637539200000 | 449.6 |
1637625600000 | 447.22 |
1637712000000 | 448.3 |
1637798400000 | 450.34 |
1637884800000 | 442.67 |
1638144000000 | 443.55 |
1638230400000 | 440.62 |
1638316800000 | 442.23 |
1638403200000 | 438.51 |
1638489600000 | 437.24 |
1638748800000 | 442.55 |
1638835200000 | 445.24 |
1638921600000 | 443.77 |
1639008000000 | 443.36 |
1639094400000 | 444.13 |
1639353600000 | 444.12 |
1639440000000 | 443.06 |
1639526400000 | 443.83 |
1639612800000 | 445.84 |
1639699200000 | 446.12 |
1639958400000 | 442.43 |
1640044800000 | 446.13 |
1640131200000 | 446.11 |
1640217600000 | 448.63 |
1640304000000 | 448.91 |
1640563200000 | 449.7 |
1640649600000 | 453.56 |
1640736000000 | 454.09 |
1640822400000 | 454.4 |
1640908800000 | 453.54 |
1641168000000 | 455.4 |
1641254400000 | 456.35 |
1641340800000 | 453.98 |
1641427200000 | 450.16 |
1641513600000 | 447.44 |
1641772800000 | 447.31 |
1641859200000 | 448.83 |
1641945600000 | 448.4 |
1642032000000 | 450.2 |
1642118400000 | 451.96 |
1642377600000 | 453.12 |
1642464000000 | 453.5 |
1642550400000 | 453.11 |
1642636800000 | 454.21 |
1642723200000 | 449.11 |
1642982400000 | 441.94 |
1643068800000 | 445.21 |
1643155200000 | 447.29 |
1643241600000 | 452.54 |
1643328000000 | 451.03 |
1643587200000 | 450.73 |
1643673600000 | 450.41 |
1643760000000 | 453.51 |
1643846400000 | 449.57 |
1643932800000 | 441.38 |
1644192000000 | 439.63 |
1644278400000 | 439.74 |
1644364800000 | 444.56 |
1644451200000 | 445.66 |
1644537600000 | 443.72 |
1644796800000 | 438.89 |
1644883200000 | 442.31 |
1644969600000 | 444.35 |
1645056000000 | 444.21 |
1645142400000 | 447.45 |
1645401600000 | 443.92 |
1645488000000 | 439.68 |
1645574400000 | 439.91 |
1645660800000 | 426.94 |
1645747200000 | 442.88 |
1646006400000 | 444.25 |
1646092800000 | 438.91 |
1646179200000 | 437.89 |
1646265600000 | 430.53 |
1646352000000 | 422.63 |
1646611200000 | 416.92 |
1646697600000 | 417.46 |
1646784000000 | 429.48 |
1646870400000 | 427.66 |
1646956800000 | 428.92 |
1647216000000 | 433.46 |
1647302400000 | 434.34 |
1647388800000 | 435.42 |
1647475200000 | 438.75 |
1647561600000 | 438.52 |
1647820800000 | 438.42 |
1647907200000 | 441.23 |
1647993600000 | 435.93 |
1648080000000 | 438.33 |
1648166400000 | 443.03 |
1648425600000 | 444.21 |
1648512000000 | 443.01 |
1648598400000 | 445.74 |
1648684800000 | 444.72 |
1648771200000 | 447.07 |
1649030400000 | 446.92 |
1649116800000 | 451.36 |
1649203200000 | 453.04 |
1649289600000 | 453.09 |
1649376000000 | 458.9 |
1649635200000 | 459.15 |
1649721600000 | 456.77 |
1649808000000 | 455.75 |
1649894400000 | 460.3 |
1650326400000 | 455.97 |
1650412800000 | 457.45 |
1650499200000 | 455.55 |
1650585600000 | 451.59 |
1650844800000 | 450.23 |
1650931200000 | 451.08 |
1651017600000 | 453.06 |
1651104000000 | 454.53 |
1651190400000 | 453.11 |
1651449600000 | 450.67 |
1651536000000 | 452.72 |
1651622400000 | 448.74 |
1651708800000 | 447.47 |
1651795200000 | 440.18 |
1652054400000 | 434.71 |
1652140800000 | 438.44 |
1652227200000 | 443.08 |
1652313600000 | 441.44 |
1652400000000 | 446.24 |
1652659200000 | 451.49 |
1652745600000 | 454.82 |
1652832000000 | 453.74 |
1652918400000 | 449.56 |
1653004800000 | 451.58 |
1653264000000 | 455.86 |
1653350400000 | 451.49 |
1653436800000 | 456.06 |
1653523200000 | 454.4 |
1653609600000 | 454.07 |
1653868800000 | 451.47 |
1653955200000 | 451.57 |
1654041600000 | 447.81 |
1654128000000 | 447.24 |
1654214400000 | 448.15 |
1654473600000 | 451.2 |
1654560000000 | 451.27 |
1654646400000 | 446.54 |
1654732800000 | 443.97 |
1654819200000 | 438.15 |
1655078400000 | 432.22 |
1655164800000 | 423.6 |
1655251200000 | 428.58 |
1655337600000 | 425.46 |
1655424000000 | 425.36 |
1655683200000 | 426.78 |
1655769600000 | 421.17 |
1655856000000 | 419.44 |
1655942400000 | 417.89 |
1656028800000 | 425.61 |
1656288000000 | 427.34 |
1656374400000 | 433.57 |
1656460800000 | 429.68 |
1656547200000 | 424.11 |
1656633600000 | 426.33 |
1656892800000 | 428.6 |
1656979200000 | 424.08 |
1657065600000 | 426.22 |
1657152000000 | 429.46 |
1657238400000 | 431.08 |
1657497600000 | 429.55 |
1657584000000 | 431.91 |
1657670400000 | 429.3 |
1657756800000 | 422.43 |
1657843200000 | 425.09 |
1658102400000 | 428.93 |
1658188800000 | 430.86 |
1658275200000 | 425.62 |
1658361600000 | 424.78 |
1658448000000 | 428 |
1658707200000 | 431.47 |
1658793600000 | 431.94 |
1658880000000 | 431.34 |
1658966400000 | 432.37 |
1659052800000 | 434.16 |
1659312000000 | 431.7 |
1659398400000 | 433.15 |
1659484800000 | 431.36 |
1659571200000 | 430.17 |
1659657600000 | 429.74 |
1659916800000 | 432.97 |
1660003200000 | 435.46 |
1660089600000 | 436.57 |
1660176000000 | 435.43 |
1660262400000 | 436.53 |
1660521600000 | 438.25 |
1660608000000 | 441.59 |
1660694400000 | 439.6 |
1660780800000 | 440.91 |
1660867200000 | 438.81 |
1661126400000 | 440.41 |
1661212800000 | 436.68 |
1661299200000 | 433.16 |
1661385600000 | 432.82 |
1661472000000 | 426.84 |
1661731200000 | 424.06 |
1661817600000 | 419.95 |
1661904000000 | 413.19 |
1661990400000 | 409.21 |
1662076800000 | 412.95 |
1662336000000 | 411.73 |
1662422400000 | 412.29 |
1662508800000 | 409.91 |
1662595200000 | 404.4 |
1662681600000 | 409.4 |
1662940800000 | 415.41 |
1663027200000 | 409.5899 |
1663113600000 | 403.96 |
1663200000000 | 402.31 |
1663286400000 | 398.67 |
1663545600000 | 397.7 |
1663632000000 | 387.98 |
1663718400000 | 391.32 |
1663804800000 | 386.52 |
1663891200000 | 378.13 |
1664150400000 | 371.24 |
1664236800000 | 364.42 |
1664323200000 | 364 |
1664409600000 | 355.17 |
1664496000000 | 357.27 |
1664755200000 | 365.29 |
1664841600000 | 367.88 |
1664928000000 | 358.46 |
1665014400000 | 353.61 |
1665100800000 | 351.24 |
1665360000000 | 350.8 |
1665446400000 | 348.27 |
1665532800000 | 343.2 |
1665619200000 | 344.19 |
1665705600000 | 350.04 |
1665964800000 | 357.47 |
1666051200000 | 357.4 |
1666137600000 | 355.52 |
1666224000000 | 355.76 |
1666310400000 | 348.96 |
1666569600000 | 354.12 |
1666656000000 | 360.18 |
1666742400000 | 361.86 |
1666828800000 | 367.95 |
1666915200000 | 369.64 |
1667174400000 | 372.55 |
1667260800000 | 374.23 |
1667347200000 | 375.15 |
1667433600000 | 370.72 |
1667520000000 | 374.85 |
1667779200000 | 375.95 |
1667865600000 | 379.56 |
1667952000000 | 380.85 |
1668038400000 | 389.23 |
1668124800000 | 383.94 |
1668384000000 | 387.24 |
1668470400000 | 386.37 |
1668556800000 | 383.68 |
1668643200000 | 381.0899 |
1668729600000 | 387.2799 |
1668988800000 | 390.08 |
1669075200000 | 391.5899 |
1669161600000 | 392.21 |
1669248000000 | 396.52 |
1669334400000 | 394.71 |
1669593600000 | 389.08 |
1669680000000 | 385.24 |
1669766400000 | 384.44 |
1669852800000 | 390.88 |
1669939200000 | 389.05 |
1670198400000 | 388.86 |
1670284800000 | 387.39 |
1670371200000 | 385.54 |
1670457600000 | 382.93 |
1670544000000 | 386.16 |
1670803200000 | 383.79 |
1670889600000 | 385.83 |
1670976000000 | 387.25 |
1671062400000 | 380.68 |
1671148800000 | 372.51 |
1671408000000 | 374.5 |
1671494400000 | 372.64 |
1671580800000 | 377.88 |
1671667200000 | 376.71 |
1671753600000 | 377.4 |
1672099200000 | 376.6 |
1672185600000 | 376.04 |
1672272000000 | 379.65 |
1672358400000 | 375.13 |
1672617600000 | 379.13 |
1672704000000 | 382.47 |
1672790400000 | 389.05 |
1672876800000 | 386.7799 |
1672963200000 | 390.64 |
1673222400000 | 391.64 |
1673308800000 | 390.8399 |
1673395200000 | 389.62 |
1673481600000 | 393.92 |
1673568000000 | 392.3399 |
1673827200000 | 393.29 |
1673913600000 | 394.0899 |
1674000000000 | 392.12 |
1674086400000 | 390 |
1674172800000 | 392.15 |
1674432000000 | 393.81 |
1674518400000 | 393.85 |
1674604800000 | 391.31 |
1674691200000 | 390.7 |
1674777600000 | 391.95 |
1675036800000 | 392.07 |
1675123200000 | 389.83 |
1675209600000 | 390.85 |
1675296000000 | 396.0899 |
1675382400000 | 391.11 |
1675641600000 | 390.02 |
1675728000000 | 391.52 |
1675814400000 | 392.3 |
1675900800000 | 393.65 |
1675987200000 | 393.57 |
1676246400000 | 394.14 |
1676332800000 | 396.3399 |
1676419200000 | 396.85 |
1676505600000 | 398.82 |
1676592000000 | 400.86 |
1676851200000 | 402.16 |
1676937600000 | 401.66 |
1677024000000 | 401.33 |
1677110400000 | 400.19 |
1677196800000 | 400.5 |
1677456000000 | 404.2799 |
1677542400000 | 401.35 |
1677628800000 | 396.46 |
1677715200000 | 397.8399 |
1677801600000 | 400.64 |
1678060800000 | 401.73 |
1678147200000 | 398.49 |
1678233600000 | 400.05 |
1678320000000 | 399.3 |
1678406400000 | 397 |
1678665600000 | 394.19 |
1678752000000 | 396.48 |
1678838400000 | 392.61 |
1678924800000 | 394.3 |
1679011200000 | 390.7799 |
1679270400000 | 397.76 |
1679356800000 | 399.45 |
1679443200000 | 397.7 |
1679529600000 | 398.61 |
1679616000000 | 393.85 |
1679875200000 | 396.75 |
1679961600000 | 396.04 |
1680048000000 | 400.51 |
1680134400000 | 403.48 |
1680220800000 | 406.25 |
1680480000000 | 405.41 |
1680566400000 | 406.54 |
1680652800000 | 410.9 |
1680739200000 | 415.44 |
1681171200000 | 417.32 |
1681257600000 | 418.81 |
1681344000000 | 416.89 |
1681430400000 | 414.04 |
1681689600000 | 416.21 |
1681776000000 | 416.63 |
1681862400000 | 418.51 |
1681948800000 | 419.16 |
1682035200000 | 419.01 |
1682294400000 | 417.86 |
1682380800000 | 417.1 |
1682467200000 | 419.32 |
1682553600000 | 420.71 |
1682640000000 | 422.51 |
1682899200000 | 422.51 |
1682985600000 | 416.51 |
1683072000000 | 418.73 |
1683158400000 | 420.01 |
1683244800000 | 423.09 |
1683504000000 | 422.99 |
1683590400000 | 424.46 |
1683676800000 | 422.09 |
1683763200000 | 420.82 |
1683849600000 | 421.78 |
1684108800000 | 422.82 |
1684195200000 | 419.95 |
1684281600000 | 415.26 |
1684368000000 | 411.86 |
1684454400000 | 413.64 |
1684713600000 | 413.36 |
1684800000000 | 413.3399 |
1684886400000 | 409.17 |
1684972800000 | 403.22 |
1685059200000 | 404.29 |
1685318400000 | 404.58 |
1685404800000 | 404.0899 |
1685491200000 | 402.73 |
1685577600000 | 404.05 |
1685664000000 | 406.27 |
1685923200000 | 406.96 |
1686009600000 | 408.33 |
1686096000000 | 407.12 |
1686182400000 | 406.14 |
1686268800000 | 407.33 |
1686528000000 | 405.72 |
1686614400000 | 404.21 |
1686700800000 | 405.0299 |
1686787200000 | 404.96 |
1686873600000 | 407.67 |
1687132800000 | 404.16 |
1687219200000 | 402.75 |
1687305600000 | 398.13 |
1687392000000 | 394.45 |
1687478400000 | 394.62 |
1687737600000 | 395.45 |
1687824000000 | 397.14 |
1687910400000 | 398.26 |
1687996800000 | 397.64 |
1688083200000 | 399.7 |
1688342400000 | 401.35 |
1688428800000 | 401.75 |
1688515200000 | 398.07 |
1688601600000 | 392.3 |
1688688000000 | 390.82 |
1688947200000 | 388.71 |
1689033600000 | 389.44 |
1689120000000 | 394.58 |
1689206400000 | 396.46 |
1689292800000 | 394.4 |
1689552000000 | 392.93 |
1689638400000 | 391.47 |
1689724800000 | 394.8 |
1689811200000 | 398.86 |
1689897600000 | 400.17 |
1690156800000 | 401.31 |
1690243200000 | 401.38 |
1690329600000 | 402.94 |
1690416000000 | 403.72 |
1690502400000 | 400.61 |
1690761600000 | 398.52 |
1690848000000 | 395.9 |
1690934400000 | 387.62 |
1691020800000 | 383.18 |
1691107200000 | 384.87 |
1691366400000 | 383.55 |
1691452800000 | 382.62 |
1691539200000 | 384.44 |
1691625600000 | 388.48 |
1691712000000 | 386.07 |
1691971200000 | 385.68 |
1692057600000 | 381.98 |
1692144000000 | 381.38 |
1692230400000 | 380.26 |
1692316800000 | 379.7799 |
1692576000000 | 378.06 |
1692662400000 | 378.76 |
1692748800000 | 382.5 |
1692835200000 | 382.31 |
1692921600000 | 384.51 |
1693180800000 | 386.0899 |
1693267200000 | 390.73 |
1693353600000 | 390.7 |
1693440000000 | 391.37 |
1693526400000 | 390.51 |
1693785600000 | 388.14 |
1693872000000 | 387.92 |
1693958400000 | 387.73 |
1694044800000 | 390.11 |
1694131200000 | 391.38 |
1694390400000 | 393.25 |
1694476800000 | 394.35 |
1694563200000 | 393.62 |
1694649600000 | 399.98 |
1694736000000 | 400.65 |
1694995200000 | 398.79 |
1695081600000 | 400.81 |
1695168000000 | 404.82 |
1695254400000 | 400.75 |
1695340800000 | 397.94 |
1695600000000 | 393.26 |
1695686400000 | 392.37 |
1695772800000 | 385.67 |
1695859200000 | 384.61 |
1695945600000 | 388.02 |
1696204800000 | 382.68 |
1696291200000 | 376.4 |
1696377600000 | 377.6 |
1696464000000 | 381.42 |
1696550400000 | 383.72 |
1696809600000 | 386.21 |
1696896000000 | 391.14 |
1696982400000 | 393.13 |
1697068800000 | 392.07 |
1697155200000 | 393.02 |
1697414400000 | 393.88 |
1697500800000 | 392.96 |
1697587200000 | 392.33 |
1697673600000 | 390 |
1697760000000 | 386.64 |
1698019200000 | 383.08 |
1698105600000 | 386.2 |
1698192000000 | 386.74 |
1698278400000 | 386.04 |
1698364800000 | 384.73 |
1698624000000 | 386.39 |
1698710400000 | 388.37 |
1698796800000 | 391.46 |
1698883200000 | 394.11 |
1698969600000 | 395.74 |
1699228800000 | 394.48 |
1699315200000 | 393.06 |
1699401600000 | 391.43 |
1699488000000 | 394.26 |
1699574400000 | 392.38 |
1699833600000 | 394.48 |
1699920000000 | 397.9 |
1700006400000 | 396.48 |
1700092800000 | 396.97 |
1700179200000 | 399.99 |
1700438400000 | 400.12 |
1700524800000 | 399.56 |
1700611200000 | 400.4 |
1700697600000 | 402.98 |
1700784000000 | 405.05 |
1701043200000 | 406.08 |
1701129600000 | 407.08 |
1701216000000 | 407.69 |
1701302400000 | 410.54 |
1701388800000 | 413.15 |
1701648000000 | 413.7799 |
1701734400000 | 415.55 |
1701820800000 | 417.29 |
1701907200000 | 418.92 |
1701993600000 | 420.74 |
1702252800000 | 420.24 |
1702339200000 | 417.79 |
1702425600000 | 417.77 |
1702512000000 | 419 |
1702598400000 | 416.4 |
1702857600000 | 414.61 |
1702944000000 | 413.64 |
1703030400000 | 414.7799 |
1703116800000 | 413.85 |
1703203200000 | 415.46 |
1703635200000 | 415.23 |
1703721600000 | 414.22 |
1703808000000 | 415.11 |
1704153600000 | 416.43 |
1704240000000 | 416.64 |
1704326400000 | 421.22 |
1704412800000 | 421.17 |
1704672000000 | 420.46 |
1704758400000 | 420.52 |
1704844800000 | 418.25 |
1704931200000 | 417.04 |
1705017600000 | 421.82 |
1705276800000 | 421.71 |
1705363200000 | 421.26 |
1705449600000 | 416.7 |
1705536000000 | 415.29 |
1705622400000 | 413.5899 |
1705881600000 | 417 |
1705968000000 | 414.7 |
1706054400000 | 414.92 |
1706140800000 | 415.42 |
1706227200000 | 416.61 |
1706486400000 | 415.49 |
1706572800000 | 414.97 |
1706659200000 | 416.06 |
1706745600000 | 412.05 |
1706832000000 | 409.66 |
1707091200000 | 408.22 |
1707177600000 | 406.83 |
1707264000000 | 403.64 |
1707350400000 | 399.94 |
1707436800000 | 396.72 |
1707696000000 | 400.43 |
1707782400000 | 398.02 |
1707868800000 | 397.96 |
1707955200000 | 401.5899 |
1708041600000 | 400.49 |
1708300800000 | 401.51 |
1708387200000 | 403.89 |
1708473600000 | 403.94 |
1708560000000 | 404.29 |
1708646400000 | 404.95 |
1708905600000 | 401.69 |
1708992000000 | 402.4 |
1709078400000 | 400.94 |
1709164800000 | 402.42 |
1709251200000 | 400.19 |
1709510400000 | 398.12 |
1709596800000 | 400.51 |
1709683200000 | 400.81 |
1709769600000 | 403.67 |
1709856000000 | 403.81 |
1710115200000 | 402.98 |
1710201600000 | 401.47 |
1710288000000 | 402.41 |
1710374400000 | 400.83 |
1710460800000 | 401.92 |
1710720000000 | 400.58 |
1710806400000 | 401.05 |
1710892800000 | 403.06 |
1710979200000 | 400.25 |
1711065600000 | 402.33 |
1711324800000 | 404.05 |
1711411200000 | 404.17 |
1711497600000 | 406.87 |
1711584000000 | 406.31 |
1712016000000 | 405.75 |
1712102400000 | 406.01 |
1712188800000 | 407.18 |
1712275200000 | 403.65 |
1712534400000 | 402.66 |
1712620800000 | 402.39 |
1712707200000 | 400.64 |
1712793600000 | 400.37 |
1712880000000 | 405.42 |
1713139200000 | 403.73 |
1713225600000 | 399.96 |
1713312000000 | 402.16 |
1713398400000 | 404.37 |
1713484800000 | 407.37 |
1713744000000 | 411.14 |
1713830400000 | 412.56 |
1713916800000 | 408.97 |
1714003200000 | 405.54 |
1714089600000 | 407.43 |
1714348800000 | 410.4 |
1714435200000 | 407.16 |
1714521600000 | 407.32 |
1714608000000 | 408.18 |
1714694400000 | 409.75 |
1714953600000 | 412.51 |
1715040000000 | 414.98 |
1715126400000 | 417.18 |
1715212800000 | 418.57 |
1715299200000 | 423.08 |
1715558400000 | 423.06 |
1715644800000 | 423.62 |
1715731200000 | 426.05 |
1715817600000 | 426.33 |
1715904000000 | 427.01 |
1716163200000 | 426.45 |
1716249600000 | 425.65 |
1716336000000 | 424.85 |
1716422400000 | 420.57 |
1716508800000 | 419.27 |
1716768000000 | 422.21 |
1716854400000 | 420.23 |
1716940800000 | 417.51 |
1717027200000 | 420.67 |
1717113600000 | 424 |
1717372800000 | 427.01 |
1717459200000 | 429.21 |
1717545600000 | 430 |
1717632000000 | 430.81 |
1717718400000 | 428.13 |
1717977600000 | 427.74 |
1718064000000 | 420.23 |
1718150400000 | 421.65 |
1718236800000 | 420.25 |
1718323200000 | 419.17 |
1718582400000 | 417.42 |
1718668800000 | 422.34 |
1718755200000 | 423.64 |
1718841600000 | 427.01 |
1718928000000 | 425.92 |
1719187200000 | 428.42 |
1719273600000 | 426.65 |
1719360000000 | 423.1 |
1719446400000 | 420.29 |
1719532800000 | 420.2 |
1719792000000 | 424.33 |
1719878400000 | 421.86 |
1719964800000 | 423.86 |
1720051200000 | 427.78 |
1720137600000 | 427.55 |
1720396800000 | 427.4 |
1720483200000 | 425.8 |
1720569600000 | 430.64 |
1720656000000 | 433.16 |
1720742400000 | 432.52 |
1721001600000 | 427.93 |
1721088000000 | 426.24 |
1721174400000 | 428.73 |
1721260800000 | 432.93 |
1721347200000 | 432.06 |
1721606400000 | 433.76 |
1721692800000 | 434.53 |
1721779200000 | 434.6 |
1721865600000 | 434.21 |
1721952000000 | 435.17 |
1722211200000 | 436.53 |
1722297600000 | 439.29 |
1722384000000 | 439.26 |
1722470400000 | 435.84 |
1722556800000 | 430.35 |
1722816000000 | 417.7 |
1722902400000 | 418.07 |
1722988800000 | 425.58 |
1723075200000 | 425.23 |
1723161600000 | 427.02 |
1723420800000 | 427.87 |
1723507200000 | 430.38 |
1723593600000 | 432.33 |
1723680000000 | 433.77 |
1723766400000 | 435.89 |
1724025600000 | 438.79 |
1724112000000 | 436.41 |
1724198400000 | 435.66 |
1724284800000 | 436.36 |
1724371200000 | 439.9 |
1724630400000 | 440.67 |
STOXX True Exposure Europe 50% Diversification Select 30 EUR | STOXX Europe 600 | |
---|---|---|
2017 | 8.6637284 | 11.4017862 |
2018 | -5.710018 | -10.3695988 |
2019 | 21.3982397 | 28.1121473 |
2020 | -12.9167226 | -1.5008798 |
2021 | 18.9800111 | 25.7406392 |
2022 | -17.4715024 | -10.2474984 |
2023 | 10.8328773 | 16.793551 |
2024 | 10.2980921 | 19.8262062 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
For all remaining stocks, a correlation number is calculated as the average of the 12-month correlation of daily logarithmic returns in the currency of the Diversification Select index with all other stocks in the base universe. Those stocks are then ranked according to this number in ascending order and the bottom 1-x% is excluded (x% being calculated as the cubic root of the number of stocks in the base universe divided by the target number of stocks in the Diversification Select index).
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-months and 12-months historical volatility calculated in the currency of the Diversification Select index) and all stocks which do not belong to the top x% are excluded.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0298587343 | STREMDSP | STREMDSP INDEX | .STREMDSP |
Net Return EUR | CH0298587780 | STREMDSR | STREMDSR INDEX | .STREMDSR |
Gross Return EUR | CH0298587798 | STREMDSG | .STREMDSG |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15 seconds). Net and gross return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/data-vendor-codes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Oct. 14, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STRATEGY INDICES
STOXX True Exposure Europe 50% Diversification Select 30 EUR
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ORANGE | Telecommunications | France | 5.098% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 4.461% |
ENGIE | Utilities | France | 4.056% |
TRYG | Insurance | Denmark | 4.012% |
ENI | Energy | Italy | 3.932% |
SWISSCOM | Telecommunications | Switzerland | 3.810% |
ERSTE GROUP BANK | Banks | Austria | 3.628% |
ENAGAS | Energy | Spain | 3.568% |
CEMBRA MONEY BANK | Banks | Switzerland | 3.544% |
TELEFONICA | Telecommunications | Spain | 3.534% |
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.