Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX True Exposure Europe 50% Select 30 USD
Index Description
The STOXX Select family of indices captures the performance of stocks with low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all 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
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX True Exposure Europe 50% Select 30 USD | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 4.6 | 2.6 | 121.7 |
STOXX Europe 600 | 14,765.8 | 11,844.2 | 19.7 | 6.8 | 424.1 | 1.8 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Insurance | 27.7 |
---|---|
Utilities | 13.7 |
Banks | 13.0 |
Telecommunications | 11.2 |
Energy | 10.3 |
Financial Services | 6.4 |
Real Estate | 5.8 |
Personal Care, Drug and Grocery Stores | 5.6 |
Construction and Materials | 3.3 |
Chemicals | 2.9 |
Country weighting
France | 30.0 |
---|---|
Italy | 14.1 |
Switzerland | 13.9 |
Spain | 13.0 |
Belgium | 6.5 |
UK | 6.1 |
Denmark | 3.8 |
Austria | 3.4 |
Norway | 3.3 |
Finland | 2.9 |
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% Select 30 USD | 6.4 | 8.9 | 13.2 | 6.6 | 15.7 | N/A | N/A | 13.4 | 2.2 | 3.0 |
STOXX Europe 600 | 2.4 | 8.7 | 11.5 | 12.8 | 51.7 | N/A | N/A | 11.6 | 4.1 | 8.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX True Exposure Europe 50% Select 30 USD | N/A | N/A | 13.2 | 16.9 | 19.5 | N/A | N/A | 0.6 | 0.0 | 0.1 |
STOXX Europe 600 | N/A | N/A | 13.3 | 18.7 | 20.5 | N/A | N/A | 0.5 | 0.1 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX True Exposure Europe 50% Select 30 USD | 0.8 | 0.8 | 0.9 | 0.9 | 0.9 | 7.5 | 7.6 | 7.2 | 8.7 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX True Exposure Europe 50% Select 30 USD | 0.7 | 0.8 | 0.8 | 0.8 | 0.9 | 5.7 | 0.0 | 0.2 | -0.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
STRATEGY INDICES
STOXX True Exposure Europe 50% Select 30 USD
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% Select 30 USD | 16.7 | 10.7 | 13.2 | 13.2 | 1.3 | 7.3 | 0.3 | 12.1 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.6 | 1.4 | 16.7 |
Performance and annual returns
STOXX True Exposure Europe 50% Select 30 USD | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.52 |
1087948800000 | 99.69 |
1088035200000 | 100.39 |
1088121600000 | 100.02 |
1088380800000 | 101.02 |
1088467200000 | 100.07 |
1088553600000 | 100.03 |
1088640000000 | 99.72 |
1088726400000 | 100.54 |
1088985600000 | 100.42 |
1089072000000 | 100.32 |
1089158400000 | 101.02 |
1089244800000 | 101.63 |
1089331200000 | 101.86 |
1089590400000 | 101.62 |
1089676800000 | 101.18 |
1089763200000 | 101.28 |
1089849600000 | 100.54 |
1089936000000 | 101.49 |
1090195200000 | 101.12 |
1090281600000 | 100.91 |
1090368000000 | 100.22 |
1090454400000 | 99.49 |
1090540800000 | 98.4 |
1090800000000 | 98.23 |
1090886400000 | 98.13 |
1090972800000 | 98.03 |
1091059200000 | 98.83 |
1091145600000 | 98.87 |
1091404800000 | 99 |
1091491200000 | 99.46 |
1091577600000 | 99 |
1091664000000 | 99.25 |
1091750400000 | 99.99 |
1092009600000 | 99.06 |
1092096000000 | 99.9 |
1092182400000 | 98.58 |
1092268800000 | 98.9 |
1092355200000 | 99.78 |
1092614400000 | 99.96 |
1092700800000 | 99.78 |
1092787200000 | 99.76 |
1092873600000 | 100.48 |
1092960000000 | 100.15 |
1093219200000 | 99.97 |
1093305600000 | 99.24 |
1093392000000 | 99.57 |
1093478400000 | 100.07 |
1093564800000 | 100.09 |
1093824000000 | 100.21 |
1093910400000 | 100.81 |
1093996800000 | 101.75 |
1094083200000 | 102.08 |
1094169600000 | 101.92 |
1094428800000 | 102.18 |
1094515200000 | 102.21 |
1094601600000 | 102.66 |
1094688000000 | 102.64 |
1094774400000 | 103.83 |
1095033600000 | 104.1 |
1095120000000 | 104.27 |
1095206400000 | 103.05 |
1095292800000 | 103.33 |
1095379200000 | 103.89 |
1095638400000 | 103.54 |
1095724800000 | 104.87 |
1095811200000 | 104.51 |
1095897600000 | 104.53 |
1095984000000 | 104.52 |
1096243200000 | 104.39 |
1096329600000 | 104.91 |
1096416000000 | 105.73 |
1096502400000 | 106.05 |
1096588800000 | 107.04 |
1096848000000 | 106.7 |
1096934400000 | 107.15 |
1097020800000 | 106.96 |
1097107200000 | 106.92 |
1097193600000 | 107.88 |
1097452800000 | 107.82 |
1097539200000 | 106.88 |
1097625600000 | 106.79 |
1097712000000 | 107.7 |
1097798400000 | 108.36 |
1098057600000 | 108.4 |
1098144000000 | 109.03 |
1098230400000 | 109.24 |
1098316800000 | 109.67 |
1098403200000 | 110.1 |
1098662400000 | 110.21 |
1098748800000 | 110.39 |
1098835200000 | 111.53 |
1098921600000 | 112 |
1099008000000 | 111.73 |
1099267200000 | 112.72 |
1099353600000 | 113.12 |
1099440000000 | 114.66 |
1099526400000 | 115.47 |
1099612800000 | 116.13 |
1099872000000 | 116.4 |
1099958400000 | 115.88 |
1100044800000 | 116.14 |
1100131200000 | 116.55 |
1100217600000 | 116.97 |
1100476800000 | 117.02 |
1100563200000 | 116.7 |
1100649600000 | 118.23 |
1100736000000 | 118 |
1100822400000 | 118.51 |
1101081600000 | 118.17 |
1101168000000 | 118.87 |
1101254400000 | 119.9 |
1101340800000 | 121.09 |
1101427200000 | 121.41 |
1101686400000 | 121.3 |
1101772800000 | 121.12 |
1101859200000 | 122.59 |
1101945600000 | 122.83 |
1102032000000 | 123.64 |
1102291200000 | 123.95 |
1102377600000 | 124.59 |
1102464000000 | 123.26 |
1102550400000 | 122.71 |
1102636800000 | 123.11 |
1102896000000 | 124.72 |
1102982400000 | 124.44 |
1103068800000 | 125.97 |
1103155200000 | 125.03 |
1103241600000 | 124.49 |
1103500800000 | 126.63 |
1103587200000 | 126.48 |
1103673600000 | 127.51 |
1103760000000 | 128.71 |
1103846400000 | 128.57 |
1104105600000 | 129.79 |
1104192000000 | 129.87 |
1104278400000 | 130.03 |
1104364800000 | 130.45 |
1104451200000 | 130.07 |
1104710400000 | 129.71 |
1104796800000 | 128.67 |
1104883200000 | 128.17 |
1104969600000 | 127.47 |
1105056000000 | 126.85 |
1105315200000 | 127.14 |
1105401600000 | 127.03 |
1105488000000 | 128.18 |
1105574400000 | 128.18 |
1105660800000 | 128.07 |
1105920000000 | 128.14 |
1106006400000 | 127.68 |
1106092800000 | 128.04 |
1106179200000 | 126.87 |
1106265600000 | 127.58 |
1106524800000 | 127.79 |
1106611200000 | 127.95 |
1106697600000 | 128.97 |
1106784000000 | 128.65 |
1106870400000 | 128.13 |
1107129600000 | 129.57 |
1107216000000 | 130.1 |
1107302400000 | 131.02 |
1107388800000 | 130.52 |
1107475200000 | 131.04 |
1107734400000 | 130 |
1107820800000 | 129.59 |
1107907200000 | 129.54 |
1107993600000 | 130.71 |
1108080000000 | 131.79 |
1108339200000 | 132.8 |
1108425600000 | 133.65 |
1108512000000 | 133.52 |
1108598400000 | 134.63 |
1108684800000 | 134.38 |
1108944000000 | 132.35 |
1109030400000 | 132.61 |
1109116800000 | 132.12 |
1109203200000 | 131.76 |
1109289600000 | 132.24 |
1109548800000 | 133.41 |
1109635200000 | 133.2 |
1109721600000 | 131.62 |
1109808000000 | 131.23 |
1109894400000 | 133.8 |
1110153600000 | 133.6 |
1110240000000 | 134.52 |
1110326400000 | 133.95 |
1110412800000 | 133.24 |
1110499200000 | 133.73 |
1110758400000 | 132.66 |
1110844800000 | 133.45 |
1110931200000 | 133.34 |
1111017600000 | 133.16 |
1111104000000 | 132.5 |
1111363200000 | 131.37 |
1111449600000 | 131.94 |
1111536000000 | 129.79 |
1111622400000 | 130.73 |
1112054400000 | 130.49 |
1112140800000 | 130.7 |
1112227200000 | 131.36 |
1112313600000 | 131.65 |
1112572800000 | 129.69 |
1112659200000 | 130.67 |
1112745600000 | 131.56 |
1112832000000 | 132.33 |
1112918400000 | 131.92 |
1113177600000 | 132.92 |
1113264000000 | 132.02 |
1113350400000 | 132.8 |
1113436800000 | 131.48 |
1113523200000 | 131.03 |
1113782400000 | 129.89 |
1113868800000 | 130.73 |
1113955200000 | 130.71 |
1114041600000 | 131.01 |
1114128000000 | 131.43 |
1114387200000 | 130.87 |
1114473600000 | 130.26 |
1114560000000 | 128.78 |
1114646400000 | 127.87 |
1114732800000 | 128.37 |
1114992000000 | 128.3 |
1115078400000 | 129.44 |
1115164800000 | 130.71 |
1115251200000 | 131.26 |
1115337600000 | 130.41 |
1115596800000 | 129.89 |
1115683200000 | 129.62 |
1115769600000 | 129.14 |
1115856000000 | 128.81 |
1115942400000 | 128.08 |
1116201600000 | 127.5 |
1116288000000 | 127.72 |
1116374400000 | 129.56 |
1116460800000 | 129.85 |
1116547200000 | 129.16 |
1116806400000 | 130.39 |
1116892800000 | 130.35 |
1116979200000 | 130.35 |
1117065600000 | 130.09 |
1117152000000 | 130.04 |
1117411200000 | 129.85 |
1117497600000 | 128.27 |
1117584000000 | 128.75 |
1117670400000 | 128.34 |
1117756800000 | 128.1 |
1118016000000 | 127.87 |
1118102400000 | 128.9 |
1118188800000 | 129.62 |
1118275200000 | 127.85 |
1118361600000 | 127.92 |
1118620800000 | 127.54 |
1118707200000 | 127.76 |
1118793600000 | 127.89 |
1118880000000 | 128.12 |
1118966400000 | 130.51 |
1119225600000 | 129.24 |
1119312000000 | 129.62 |
1119398400000 | 129.86 |
1119484800000 | 128.97 |
1119571200000 | 128.35 |
1119830400000 | 128 |
1119916800000 | 127.92 |
1120003200000 | 128.51 |
1120089600000 | 129.22 |
1120176000000 | 128.76 |
1120435200000 | 127.86 |
1120521600000 | 127.41 |
1120608000000 | 127.77 |
1120694400000 | 125.87 |
1120780800000 | 127.05 |
1121040000000 | 129.22 |
1121126400000 | 130.4 |
1121212800000 | 129.79 |
1121299200000 | 130.37 |
1121385600000 | 129.47 |
1121644800000 | 129.64 |
1121731200000 | 129.38 |
1121817600000 | 129.22 |
1121904000000 | 130.85 |
1121990400000 | 130.84 |
1122249600000 | 130.57 |
1122336000000 | 130.44 |
1122422400000 | 131.61 |
1122508800000 | 132.71 |
1122595200000 | 133.33 |
1122854400000 | 134.28 |
1122940800000 | 135.09 |
1123027200000 | 136.28 |
1123113600000 | 135.73 |
1123200000000 | 135.08 |
1123459200000 | 136.03 |
1123545600000 | 136.5 |
1123632000000 | 138.17 |
1123718400000 | 138.38 |
1123804800000 | 137.69 |
1124064000000 | 136.89 |
1124150400000 | 136.27 |
1124236800000 | 135.53 |
1124323200000 | 133.6 |
1124409600000 | 134.49 |
1124668800000 | 135.64 |
1124755200000 | 134.4 |
1124841600000 | 134.51 |
1124928000000 | 134.21 |
1125014400000 | 133.72 |
1125273600000 | 133.45 |
1125360000000 | 132.17 |
1125446400000 | 134.37 |
1125532800000 | 136.7 |
1125619200000 | 137.76 |
1125878400000 | 138.58 |
1125964800000 | 139.51 |
1126051200000 | 139.33 |
1126137600000 | 138.96 |
1126224000000 | 139.36 |
1126483200000 | 137.68 |
1126569600000 | 136.72 |
1126656000000 | 137.34 |
1126742400000 | 136.42 |
1126828800000 | 137.44 |
1127088000000 | 136.73 |
1127174400000 | 137.66 |
1127260800000 | 137.43 |
1127347200000 | 135.94 |
1127433600000 | 135.83 |
1127692800000 | 136.91 |
1127779200000 | 136.27 |
1127865600000 | 137.04 |
1127952000000 | 136.6 |
1128038400000 | 137.67 |
1128297600000 | 136.91 |
1128384000000 | 137.89 |
1128470400000 | 137.17 |
1128556800000 | 137.92 |
1128643200000 | 137.36 |
1128902400000 | 136.76 |
1128988800000 | 136.09 |
1129075200000 | 135.24 |
1129161600000 | 132.94 |
1129248000000 | 135.41 |
1129507200000 | 134.45 |
1129593600000 | 132.92 |
1129680000000 | 131.91 |
1129766400000 | 132.02 |
1129852800000 | 132.27 |
1130112000000 | 133.04 |
1130198400000 | 134.22 |
1130284800000 | 134.1 |
1130371200000 | 133.38 |
1130457600000 | 133.49 |
1130716800000 | 134.52 |
1130803200000 | 134.57 |
1130889600000 | 135.67 |
1130976000000 | 136.2 |
1131062400000 | 133.56 |
1131321600000 | 134.08 |
1131408000000 | 133.17 |
1131494400000 | 132.85 |
1131580800000 | 133.59 |
1131667200000 | 134.6 |
1131926400000 | 134.87 |
1132012800000 | 134.07 |
1132099200000 | 133.47 |
1132185600000 | 134.54 |
1132272000000 | 134.68 |
1132531200000 | 135.53 |
1132617600000 | 135 |
1132704000000 | 136.72 |
1132790400000 | 136.39 |
1132876800000 | 135.89 |
1133136000000 | 135.99 |
1133222400000 | 135.62 |
1133308800000 | 135.41 |
1133395200000 | 136.05 |
1133481600000 | 136.45 |
1133740800000 | 136.81 |
1133827200000 | 137.99 |
1133913600000 | 137.47 |
1134000000000 | 138.49 |
1134086400000 | 138.27 |
1134345600000 | 140.13 |
1134432000000 | 139.59 |
1134518400000 | 140.53 |
1134604800000 | 138.83 |
1134691200000 | 140.47 |
1134950400000 | 140.12 |
1135036800000 | 139.48 |
1135123200000 | 139.32 |
1135209600000 | 140.07 |
1135296000000 | 140.15 |
1135641600000 | 140.3 |
1135728000000 | 140.94 |
1135814400000 | 140.56 |
1135900800000 | 139.38 |
1136160000000 | 139.89 |
1136246400000 | 142.55 |
1136332800000 | 145.51 |
1136419200000 | 144.97 |
1136505600000 | 146.12 |
1136764800000 | 145.22 |
1136851200000 | 144.62 |
1136937600000 | 146.12 |
1137024000000 | 146.26 |
1137110400000 | 145.18 |
1137369600000 | 146 |
1137456000000 | 144.34 |
1137542400000 | 143.9 |
1137628800000 | 144.96 |
1137715200000 | 143.66 |
1137974400000 | 145.59 |
1138060800000 | 145.04 |
1138147200000 | 146.31 |
1138233600000 | 147.9 |
1138320000000 | 147.99 |
1138579200000 | 147.16 |
1138665600000 | 148.21 |
1138752000000 | 149.82 |
1138838400000 | 148.96 |
1138924800000 | 147.85 |
1139184000000 | 148.45 |
1139270400000 | 147.62 |
1139356800000 | 148.03 |
1139443200000 | 149.23 |
1139529600000 | 148.61 |
1139788800000 | 149.53 |
1139875200000 | 149.12 |
1139961600000 | 149.74 |
1140048000000 | 150 |
1140134400000 | 150.6 |
1140393600000 | 151.39 |
1140480000000 | 152.3 |
1140566400000 | 153.18 |
1140652800000 | 153.56 |
1140739200000 | 154.36 |
1140998400000 | 154.55 |
1141084800000 | 153.37 |
1141171200000 | 154.46 |
1141257600000 | 153.89 |
1141344000000 | 153.95 |
1141603200000 | 154.86 |
1141689600000 | 152.55 |
1141776000000 | 152.49 |
1141862400000 | 153.8 |
1141948800000 | 155.01 |
1142208000000 | 156.5 |
1142294400000 | 158.24 |
1142380800000 | 158.64 |
1142467200000 | 160.63 |
1142553600000 | 161.3 |
1142812800000 | 161.34 |
1142899200000 | 160.36 |
1142985600000 | 160.63 |
1143072000000 | 159.08 |
1143158400000 | 160.41 |
1143417600000 | 159.99 |
1143504000000 | 159.06 |
1143590400000 | 158.33 |
1143676800000 | 161.12 |
1143763200000 | 159.35 |
1144022400000 | 160.09 |
1144108800000 | 161.48 |
1144195200000 | 162.22 |
1144281600000 | 161.85 |
1144368000000 | 159.29 |
1144627200000 | 159.58 |
1144713600000 | 158.09 |
1144800000000 | 157.12 |
1144886400000 | 157.3 |
1145318400000 | 159.17 |
1145404800000 | 162.15 |
1145491200000 | 162.43 |
1145577600000 | 163.91 |
1145836800000 | 163.72 |
1145923200000 | 164.02 |
1146009600000 | 164.89 |
1146096000000 | 165.12 |
1146182400000 | 165.32 |
1146441600000 | 165.98 |
1146528000000 | 167.24 |
1146614400000 | 165.82 |
1146700800000 | 167.29 |
1146787200000 | 169.12 |
1147046400000 | 169.53 |
1147132800000 | 170.61 |
1147219200000 | 170.42 |
1147305600000 | 169.52 |
1147392000000 | 167.57 |
1147651200000 | 165.43 |
1147737600000 | 166.26 |
1147824000000 | 161.08 |
1147910400000 | 160.99 |
1147996800000 | 159.51 |
1148256000000 | 157.59 |
1148342400000 | 160.97 |
1148428800000 | 158.57 |
1148515200000 | 160.2 |
1148601600000 | 162.26 |
1148860800000 | 162.42 |
1148947200000 | 161.2 |
1149033600000 | 162.08 |
1149120000000 | 162.58 |
1149206400000 | 164.32 |
1149465600000 | 163.85 |
1149552000000 | 160.04 |
1149638400000 | 160.84 |
1149724800000 | 156.04 |
1149811200000 | 157.81 |
1150070400000 | 155.66 |
1150156800000 | 152.54 |
1150243200000 | 153.49 |
1150329600000 | 156.25 |
1150416000000 | 155.42 |
1150675200000 | 155.09 |
1150761600000 | 155.68 |
1150848000000 | 156.66 |
1150934400000 | 156.59 |
1151020800000 | 155.65 |
1151280000000 | 155.47 |
1151366400000 | 155.29 |
1151452800000 | 154.49 |
1151539200000 | 156.71 |
1151625600000 | 161.86 |
1151884800000 | 162.79 |
1151971200000 | 163.21 |
1152057600000 | 160.9 |
1152144000000 | 162.61 |
1152230400000 | 162.91 |
1152489600000 | 162.38 |
1152576000000 | 161.32 |
1152662400000 | 160.26 |
1152748800000 | 158.56 |
1152835200000 | 156.25 |
1153094400000 | 154.67 |
1153180800000 | 154.68 |
1153267200000 | 158.52 |
1153353600000 | 159.79 |
1153440000000 | 159.48 |
1153699200000 | 161.2 |
1153785600000 | 161.04 |
1153872000000 | 161.66 |
1153958400000 | 164.62 |
1154044800000 | 166.34 |
1154304000000 | 165.62 |
1154390400000 | 164.79 |
1154476800000 | 167.29 |
1154563200000 | 165.82 |
1154649600000 | 168.83 |
1154908800000 | 167.06 |
1154995200000 | 167.1 |
1155081600000 | 168.38 |
1155168000000 | 165.91 |
1155254400000 | 165.7 |
1155513600000 | 166.88 |
1155600000000 | 168.28 |
1155686400000 | 169.69 |
1155772800000 | 169.5 |
1155859200000 | 168.73 |
1156118400000 | 169.92 |
1156204800000 | 168.93 |
1156291200000 | 168 |
1156377600000 | 168.33 |
1156464000000 | 167.8 |
1156723200000 | 169.06 |
1156809600000 | 169.07 |
1156896000000 | 170.57 |
1156982400000 | 169.79 |
1157068800000 | 170.77 |
1157328000000 | 172.16 |
1157414400000 | 170.64 |
1157500800000 | 169.03 |
1157587200000 | 167.72 |
1157673600000 | 167.59 |
1157932800000 | 167.94 |
1158019200000 | 169.79 |
1158105600000 | 169.64 |
1158192000000 | 170.76 |
1158278400000 | 169.93 |
1158537600000 | 170.19 |
1158624000000 | 169.68 |
1158710400000 | 171.57 |
1158796800000 | 172.77 |
1158883200000 | 171.99 |
1159142400000 | 172 |
1159228800000 | 172.8 |
1159315200000 | 174.54 |
1159401600000 | 174.23 |
1159488000000 | 174.44 |
1159747200000 | 175.99 |
1159833600000 | 176.17 |
1159920000000 | 176.97 |
1160006400000 | 177.36 |
1160092800000 | 176.51 |
1160352000000 | 176.31 |
1160438400000 | 175.56 |
1160524800000 | 176.09 |
1160611200000 | 176.84 |
1160697600000 | 177.3 |
1160956800000 | 177.86 |
1161043200000 | 176.56 |
1161129600000 | 177.06 |
1161216000000 | 178.07 |
1161302400000 | 178.88 |
1161561600000 | 178.57 |
1161648000000 | 179.42 |
1161734400000 | 180.69 |
1161820800000 | 182.09 |
1161907200000 | 183.02 |
1162166400000 | 183.22 |
1162252800000 | 183.85 |
1162339200000 | 184.29 |
1162425600000 | 184.03 |
1162512000000 | 183.53 |
1162771200000 | 185.2 |
1162857600000 | 186.81 |
1162944000000 | 187.39 |
1163030400000 | 187.52 |
1163116800000 | 189.13 |
1163376000000 | 188.86 |
1163462400000 | 188.09 |
1163548800000 | 189.09 |
1163635200000 | 189.96 |
1163721600000 | 190 |
1163980800000 | 190.12 |
1164067200000 | 190.96 |
1164153600000 | 191.72 |
1164240000000 | 191.44 |
1164326400000 | 193.25 |
1164585600000 | 191.12 |
1164672000000 | 190.64 |
1164758400000 | 192.98 |
1164844800000 | 193.59 |
1164931200000 | 194.65 |
1165190400000 | 195.93 |
1165276800000 | 196.85 |
1165363200000 | 196.69 |
1165449600000 | 197.44 |
1165536000000 | 198.68 |
1165795200000 | 198.04 |
1165881600000 | 198.93 |
1165968000000 | 200.35 |
1166054400000 | 201.48 |
1166140800000 | 200.76 |
1166400000000 | 200.53 |
1166486400000 | 201.26 |
1166572800000 | 201.68 |
1166659200000 | 201.24 |
1166745600000 | 200.1 |
1167177600000 | 201.71 |
1167264000000 | 202.08 |
1167350400000 | 201.75 |
1167696000000 | 205.85 |
1167782400000 | 204.79 |
1167868800000 | 202.9 |
1167955200000 | 199.64 |
1168214400000 | 200.14 |
1168300800000 | 200.81 |
1168387200000 | 198.99 |
1168473600000 | 200.44 |
1168560000000 | 202.44 |
1168819200000 | 203.48 |
1168905600000 | 202.54 |
1168992000000 | 201.96 |
1169078400000 | 202.27 |
1169164800000 | 203.43 |
1169424000000 | 203.27 |
1169510400000 | 204.23 |
1169596800000 | 204.87 |
1169683200000 | 204.13 |
1169769600000 | 201.99 |
1170028800000 | 202.35 |
1170115200000 | 202.85 |
1170201600000 | 202.74 |
1170288000000 | 205.1 |
1170374400000 | 205.42 |
1170633600000 | 204.45 |
1170720000000 | 205.86 |
1170806400000 | 207.44 |
1170892800000 | 206.39 |
1170979200000 | 206.85 |
1171238400000 | 205.61 |
1171324800000 | 206.7 |
1171411200000 | 209.48 |
1171497600000 | 209.14 |
1171584000000 | 208.55 |
1171843200000 | 209.17 |
1171929600000 | 208.67 |
1172016000000 | 206.76 |
1172102400000 | 205.98 |
1172188800000 | 207.48 |
1172448000000 | 208.67 |
1172534400000 | 203.83 |
1172620800000 | 200.06 |
1172707200000 | 196.71 |
1172793600000 | 195.91 |
1173052800000 | 192.9 |
1173139200000 | 193.65 |
1173225600000 | 195.87 |
1173312000000 | 198.3 |
1173398400000 | 198.57 |
1173657600000 | 198.13 |
1173744000000 | 196.22 |
1173830400000 | 191.65 |
1173916800000 | 194.99 |
1174003200000 | 197.54 |
1174262400000 | 199.65 |
1174348800000 | 200.48 |
1174435200000 | 201.56 |
1174521600000 | 204.87 |
1174608000000 | 204.96 |
1174867200000 | 204.12 |
1174953600000 | 203.82 |
1175040000000 | 203.98 |
1175126400000 | 205.25 |
1175212800000 | 205.51 |
1175472000000 | 208.12 |
1175558400000 | 210.16 |
1175644800000 | 210.63 |
1175731200000 | 211.4 |
1176163200000 | 212.98 |
1176249600000 | 212.53 |
1176336000000 | 212.43 |
1176422400000 | 213.79 |
1176681600000 | 216.12 |
1176768000000 | 216.92 |
1176854400000 | 216.28 |
1176940800000 | 215.54 |
1177027200000 | 217.3 |
1177286400000 | 216.52 |
1177372800000 | 216.29 |
1177459200000 | 217.28 |
1177545600000 | 216.94 |
1177632000000 | 216.66 |
1177891200000 | 216.88 |
1177977600000 | 215.74 |
1178064000000 | 216.34 |
1178150400000 | 216.39 |
1178236800000 | 217.58 |
1178496000000 | 218.89 |
1178582400000 | 216.2 |
1178668800000 | 216.97 |
1178755200000 | 215.34 |
1178841600000 | 216.81 |
1179100800000 | 216.48 |
1179187200000 | 217.93 |
1179273600000 | 216.79 |
1179360000000 | 216.07 |
1179446400000 | 217.67 |
1179705600000 | 217.34 |
1179792000000 | 217.86 |
1179878400000 | 220.54 |
1179964800000 | 218 |
1180051200000 | 218 |
1180310400000 | 218.27 |
1180396800000 | 219.23 |
1180483200000 | 217.96 |
1180569600000 | 219.41 |
1180656000000 | 220.31 |
1180915200000 | 220.38 |
1181001600000 | 220.3 |
1181088000000 | 216.77 |
1181174400000 | 213.81 |
1181260800000 | 211.3 |
1181520000000 | 212.58 |
1181606400000 | 211.77 |
1181692800000 | 211.57 |
1181779200000 | 213.93 |
1181865600000 | 216.77 |
1182124800000 | 216.38 |
1182211200000 | 216.41 |
1182297600000 | 216.49 |
1182384000000 | 214.66 |
1182470400000 | 214.18 |
1182729600000 | 214.27 |
1182816000000 | 213.47 |
1182902400000 | 211.93 |
1182988800000 | 213.92 |
1183075200000 | 215.22 |
1183334400000 | 216.58 |
1183420800000 | 217.86 |
1183507200000 | 218.55 |
1183593600000 | 216.86 |
1183680000000 | 218.19 |
1183939200000 | 218.86 |
1184025600000 | 218.19 |
1184112000000 | 218.18 |
1184198400000 | 220.18 |
1184284800000 | 220.96 |
1184544000000 | 221.65 |
1184630400000 | 221.04 |
1184716800000 | 220.23 |
1184803200000 | 221.48 |
1184889600000 | 219.95 |
1185148800000 | 220.48 |
1185235200000 | 217.83 |
1185321600000 | 215 |
1185408000000 | 211.01 |
1185494400000 | 209.89 |
1185753600000 | 208.49 |
1185840000000 | 211.95 |
1185926400000 | 208.74 |
1186012800000 | 210.75 |
1186099200000 | 210.17 |
1186358400000 | 209.07 |
1186444800000 | 211.7 |
1186531200000 | 215.87 |
1186617600000 | 212.71 |
1186704000000 | 207.22 |
1186963200000 | 209.5 |
1187049600000 | 207.26 |
1187136000000 | 205.55 |
1187222400000 | 199.58 |
1187308800000 | 204.79 |
1187568000000 | 205.52 |
1187654400000 | 204.91 |
1187740800000 | 208.36 |
1187827200000 | 209.55 |
1187913600000 | 211.51 |
1188172800000 | 211.41 |
1188259200000 | 208.91 |
1188345600000 | 210.14 |
1188432000000 | 211.8 |
1188518400000 | 213.53 |
1188777600000 | 213.34 |
1188864000000 | 213.51 |
1188950400000 | 210.99 |
1189036800000 | 211.88 |
1189123200000 | 209.87 |
1189382400000 | 209.99 |
1189468800000 | 212.5 |
1189555200000 | 213.71 |
1189641600000 | 215.65 |
1189728000000 | 213.37 |
1189987200000 | 211.19 |
1190073600000 | 213.43 |
1190160000000 | 218.64 |
1190246400000 | 219.64 |
1190332800000 | 219.87 |
1190592000000 | 219.74 |
1190678400000 | 218.22 |
1190764800000 | 220.76 |
1190851200000 | 222.12 |
1190937600000 | 223.03 |
1191196800000 | 225.22 |
1191283200000 | 223.94 |
1191369600000 | 223.58 |
1191456000000 | 223.6 |
1191542400000 | 225.43 |
1191801600000 | 223.27 |
1191888000000 | 225.15 |
1191974400000 | 226.4 |
1192060800000 | 228.63 |
1192147200000 | 228.22 |
1192406400000 | 226.61 |
1192492800000 | 224.66 |
1192579200000 | 225.67 |
1192665600000 | 226.04 |
1192752000000 | 225.21 |
1193011200000 | 220.57 |
1193097600000 | 223.77 |
1193184000000 | 222.63 |
1193270400000 | 227.97 |
1193356800000 | 230.89 |
1193616000000 | 232.51 |
1193702400000 | 232.59 |
1193788800000 | 234.77 |
1193875200000 | 231.42 |
1193961600000 | 231.39 |
1194220800000 | 230.49 |
1194307200000 | 232.14 |
1194393600000 | 233.3 |
1194480000000 | 230.82 |
1194566400000 | 227.13 |
1194825600000 | 224.9 |
1194912000000 | 227.41 |
1194998400000 | 229.3 |
1195084800000 | 226.73 |
1195171200000 | 227.43 |
1195430400000 | 225 |
1195516800000 | 228.63 |
1195603200000 | 224.75 |
1195689600000 | 226.18 |
1195776000000 | 228.57 |
1196035200000 | 228.32 |
1196121600000 | 228.54 |
1196208000000 | 230.91 |
1196294400000 | 231.45 |
1196380800000 | 231.15 |
1196640000000 | 230.72 |
1196726400000 | 230.24 |
1196812800000 | 231.33 |
1196899200000 | 230.66 |
1196985600000 | 232.67 |
1197244800000 | 234.75 |
1197331200000 | 233.32 |
1197417600000 | 233.1 |
1197504000000 | 228.84 |
1197590400000 | 226.79 |
1197849600000 | 222.84 |
1197936000000 | 223.2 |
1198022400000 | 221.76 |
1198108800000 | 220.48 |
1198195200000 | 222.21 |
1198454400000 | 222.64 |
1198713600000 | 226.62 |
1198800000000 | 228.9 |
1199059200000 | 227.63 |
1199232000000 | 228.3 |
1199318400000 | 227.7 |
1199404800000 | 225.97 |
1199664000000 | 225.95 |
1199750400000 | 225.55 |
1199836800000 | 223.3 |
1199923200000 | 222.68 |
1200009600000 | 221.68 |
1200268800000 | 223.43 |
1200355200000 | 219.43 |
1200441600000 | 215.89 |
1200528000000 | 214.98 |
1200614400000 | 211.72 |
1200873600000 | 199.45 |
1200960000000 | 202.56 |
1201046400000 | 196.35 |
1201132800000 | 207.16 |
1201219200000 | 206.99 |
1201478400000 | 206.72 |
1201564800000 | 208.54 |
1201651200000 | 208.44 |
1201737600000 | 208.6 |
1201824000000 | 211.58 |
1202083200000 | 211.37 |
1202169600000 | 203.32 |
1202256000000 | 205.49 |
1202342400000 | 200.74 |
1202428800000 | 199.65 |
1202688000000 | 198.33 |
1202774400000 | 203.87 |
1202860800000 | 204.46 |
1202947200000 | 206.57 |
1203033600000 | 204.32 |
1203292800000 | 205.78 |
1203379200000 | 208.23 |
1203465600000 | 204.49 |
1203552000000 | 206.67 |
1203638400000 | 204.95 |
1203897600000 | 208.33 |
1203984000000 | 211.85 |
1204070400000 | 213.76 |
1204156800000 | 211.53 |
1204243200000 | 209.36 |
1204502400000 | 205.75 |
1204588800000 | 203.14 |
1204675200000 | 206.69 |
1204761600000 | 203.86 |
1204848000000 | 201.26 |
1205107200000 | 198.88 |
1205193600000 | 200.67 |
1205280000000 | 204.18 |
1205366400000 | 202.95 |
1205452800000 | 201.77 |
1205712000000 | 196.57 |
1205798400000 | 202.14 |
1205884800000 | 197.65 |
1205971200000 | 194.33 |
1206403200000 | 203.54 |
1206489600000 | 204.93 |
1206576000000 | 208.77 |
1206662400000 | 207.45 |
1206921600000 | 207.69 |
1207008000000 | 210.95 |
1207094400000 | 213.67 |
1207180800000 | 213.44 |
1207267200000 | 216.55 |
1207526400000 | 217.88 |
1207612800000 | 216.64 |
1207699200000 | 217.88 |
1207785600000 | 217.93 |
1207872000000 | 216.5 |
1208131200000 | 215.07 |
1208217600000 | 214.86 |
1208304000000 | 220.32 |
1208390400000 | 218.24 |
1208476800000 | 220.18 |
1208736000000 | 220.96 |
1208822400000 | 220.06 |
1208908800000 | 218.68 |
1208995200000 | 217.03 |
1209081600000 | 219.15 |
1209340800000 | 219.22 |
1209427200000 | 217.38 |
1209513600000 | 218.52 |
1209600000000 | 216.96 |
1209686400000 | 219.35 |
1209945600000 | 219.94 |
1210032000000 | 219.28 |
1210118400000 | 219.45 |
1210204800000 | 218.31 |
1210291200000 | 216.79 |
1210550400000 | 218.05 |
1210636800000 | 217.99 |
1210723200000 | 218.94 |
1210809600000 | 220.38 |
1210896000000 | 221.98 |
1211155200000 | 222.68 |
1211241600000 | 221.17 |
1211328000000 | 221.04 |
1211414400000 | 222.36 |
1211500800000 | 221.4 |
1211760000000 | 221.43 |
1211846400000 | 220.16 |
1211932800000 | 220.39 |
1212019200000 | 219.13 |
1212105600000 | 220.79 |
1212364800000 | 218.64 |
1212451200000 | 218.58 |
1212537600000 | 216.98 |
1212624000000 | 218.58 |
1212710400000 | 216.51 |
1212969600000 | 214.67 |
1213056000000 | 210.17 |
1213142400000 | 208.01 |
1213228800000 | 207.07 |
1213315200000 | 206.97 |
1213574400000 | 207.03 |
1213660800000 | 207.8 |
1213747200000 | 205.29 |
1213833600000 | 203.66 |
1213920000000 | 202.13 |
1214179200000 | 199.96 |
1214265600000 | 200.15 |
1214352000000 | 202.22 |
1214438400000 | 200.41 |
1214524800000 | 198.71 |
1214784000000 | 200.29 |
1214870400000 | 196.98 |
1214956800000 | 200.5 |
1215043200000 | 200.83 |
1215129600000 | 198.17 |
1215388800000 | 199.94 |
1215475200000 | 199.18 |
1215561600000 | 202.07 |
1215648000000 | 199.61 |
1215734400000 | 196.25 |
1215993600000 | 196.29 |
1216080000000 | 193.65 |
1216166400000 | 194.14 |
1216252800000 | 197.84 |
1216339200000 | 201.54 |
1216598400000 | 202.93 |
1216684800000 | 202.27 |
1216771200000 | 204.02 |
1216857600000 | 203.32 |
1216944000000 | 202.14 |
1217203200000 | 201.13 |
1217289600000 | 199.68 |
1217376000000 | 201.5 |
1217462400000 | 200.54 |
1217548800000 | 197.99 |
1217808000000 | 197.94 |
1217894400000 | 201.66 |
1217980800000 | 202.45 |
1218067200000 | 201.12 |
1218153600000 | 198.59 |
1218412800000 | 200.94 |
1218499200000 | 199.39 |
1218585600000 | 195.08 |
1218672000000 | 195.08 |
1218758400000 | 193 |
1219017600000 | 193.25 |
1219104000000 | 188.6 |
1219190400000 | 188.65 |
1219276800000 | 188.32 |
1219363200000 | 190.9 |
1219622400000 | 189.8 |
1219708800000 | 188.8 |
1219795200000 | 189.49 |
1219881600000 | 191.94 |
1219968000000 | 192.69 |
1220227200000 | 191.06 |
1220313600000 | 192.85 |
1220400000000 | 190.3 |
1220486400000 | 184.63 |
1220572800000 | 180.38 |
1220832000000 | 184.5 |
1220918400000 | 184.1 |
1221004800000 | 182.25 |
1221091200000 | 179.63 |
1221177600000 | 185.27 |
1221436800000 | 180.78 |
1221523200000 | 178.12 |
1221609600000 | 175.78 |
1221696000000 | 177.7 |
1221782400000 | 187.95 |
1222041600000 | 189.19 |
1222128000000 | 188.11 |
1222214400000 | 186.51 |
1222300800000 | 189.57 |
1222387200000 | 187.38 |
1222646400000 | 178.95 |
1222732800000 | 176.1 |
1222819200000 | 176.38 |
1222905600000 | 172.96 |
1222992000000 | 176.35 |
1223251200000 | 162.86 |
1223337600000 | 163.79 |
1223424000000 | 155.25 |
1223510400000 | 150.03 |
1223596800000 | 137.36 |
1223856000000 | 151.95 |
1223942400000 | 157.43 |
1224028800000 | 151.08 |
1224115200000 | 143.98 |
1224201600000 | 151.35 |
1224460800000 | 155.3 |
1224547200000 | 152.24 |
1224633600000 | 143.4 |
1224720000000 | 143.71 |
1224806400000 | 135.95 |
1225065600000 | 127.62 |
1225152000000 | 129.28 |
1225238400000 | 143.67 |
1225324800000 | 144.05 |
1225411200000 | 144.95 |
1225670400000 | 148.43 |
1225756800000 | 156.83 |
1225843200000 | 156.14 |
1225929600000 | 145.26 |
1226016000000 | 147.78 |
1226275200000 | 149.2 |
1226361600000 | 141.21 |
1226448000000 | 137.27 |
1226534400000 | 138.3 |
1226620800000 | 140.81 |
1226880000000 | 137.3 |
1226966400000 | 138.91 |
1227052800000 | 135.58 |
1227139200000 | 131.16 |
1227225600000 | 128.27 |
1227484800000 | 139.85 |
1227571200000 | 142.07 |
1227657600000 | 140.62 |
1227744000000 | 141.52 |
1227830400000 | 139.65 |
1228089600000 | 131.93 |
1228176000000 | 136.9 |
1228262400000 | 137.98 |
1228348800000 | 137.49 |
1228435200000 | 132.12 |
1228694400000 | 141.07 |
1228780800000 | 142.03 |
1228867200000 | 143.79 |
1228953600000 | 145.95 |
1229040000000 | 143.75 |
1229299200000 | 146.77 |
1229385600000 | 148.47 |
1229472000000 | 154.32 |
1229558400000 | 158.47 |
1229644800000 | 151.23 |
1229904000000 | 150.98 |
1229990400000 | 151.43 |
1230076800000 | 151.99 |
1230508800000 | 154.04 |
1230595200000 | 154.77 |
1230681600000 | 152.74 |
1230854400000 | 157.02 |
1231113600000 | 156.6 |
1231200000000 | 157.07 |
1231286400000 | 159.97 |
1231372800000 | 159.64 |
1231459200000 | 156.32 |
1231718400000 | 152.26 |
1231804800000 | 146.89 |
1231891200000 | 142.45 |
1231977600000 | 139.97 |
1232064000000 | 143.13 |
1232323200000 | 141.16 |
1232409600000 | 136.55 |
1232496000000 | 134.21 |
1232582400000 | 133.9 |
1232668800000 | 131.04 |
1232928000000 | 136.43 |
1233014400000 | 137.38 |
1233100800000 | 140.48 |
1233187200000 | 138.28 |
1233273600000 | 135.88 |
1233532800000 | 132.43 |
1233619200000 | 135.66 |
1233705600000 | 136.25 |
1233792000000 | 135.73 |
1233878400000 | 138.21 |
1234137600000 | 141.88 |
1234224000000 | 139.48 |
1234310400000 | 137.8 |
1234396800000 | 135.29 |
1234483200000 | 136.02 |
1234742400000 | 134.12 |
1234828800000 | 128.99 |
1234915200000 | 128.37 |
1235001600000 | 129.62 |
1235088000000 | 126.42 |
1235347200000 | 126.47 |
1235433600000 | 125.53 |
1235520000000 | 124.72 |
1235606400000 | 127.1 |
1235692800000 | 126.1 |
1235952000000 | 120.54 |
1236038400000 | 118.53 |
1236124800000 | 119.74 |
1236211200000 | 117.12 |
1236297600000 | 116.71 |
1236556800000 | 113.76 |
1236643200000 | 118.56 |
1236729600000 | 118.4 |
1236816000000 | 118.71 |
1236902400000 | 120.13 |
1237161600000 | 122.69 |
1237248000000 | 122.72 |
1237334400000 | 124.89 |
1237420800000 | 132.98 |
1237507200000 | 132.51 |
1237766400000 | 135.17 |
1237852800000 | 135.57 |
1237939200000 | 137.84 |
1238025600000 | 137.38 |
1238112000000 | 133.47 |
1238371200000 | 129.52 |
1238457600000 | 133.9 |
1238544000000 | 134.98 |
1238630400000 | 139.87 |
1238716800000 | 138.43 |
1238976000000 | 137.67 |
1239062400000 | 136.86 |
1239148800000 | 137.22 |
1239235200000 | 139.38 |
1239667200000 | 141.31 |
1239753600000 | 140.85 |
1239840000000 | 142.45 |
1239926400000 | 142.8 |
1240185600000 | 138.45 |
1240272000000 | 138.02 |
1240358400000 | 140.11 |
1240444800000 | 140.54 |
1240531200000 | 144.81 |
1240790400000 | 143.93 |
1240876800000 | 141.65 |
1240963200000 | 146.19 |
1241049600000 | 146.71 |
1241136000000 | 146.67 |
1241395200000 | 149.49 |
1241481600000 | 149.83 |
1241568000000 | 151.4 |
1241654400000 | 152.56 |
1241740800000 | 154.23 |
1242000000000 | 154.96 |
1242086400000 | 155.72 |
1242172800000 | 153.04 |
1242259200000 | 154.3 |
1242345600000 | 155.63 |
1242604800000 | 157.07 |
1242691200000 | 158.9 |
1242777600000 | 161.62 |
1242864000000 | 159.42 |
1242950400000 | 161.43 |
1243209600000 | 162.07 |
1243296000000 | 162.17 |
1243382400000 | 162.32 |
1243468800000 | 161.71 |
1243555200000 | 162.32 |
1243814400000 | 164.99 |
1243900800000 | 166.02 |
1243987200000 | 163.18 |
1244073600000 | 161.82 |
1244160000000 | 159.45 |
1244419200000 | 156.19 |
1244505600000 | 159.56 |
1244592000000 | 160.38 |
1244678400000 | 161.03 |
1244764800000 | 160.66 |
1245024000000 | 156.75 |
1245110400000 | 157.15 |
1245196800000 | 154.84 |
1245283200000 | 156.89 |
1245369600000 | 158.24 |
1245628800000 | 156.43 |
1245715200000 | 158 |
1245801600000 | 159.53 |
1245888000000 | 158.81 |
1245974400000 | 160.74 |
1246233600000 | 161.85 |
1246320000000 | 160.77 |
1246406400000 | 163.78 |
1246492800000 | 160.38 |
1246579200000 | 160.03 |
1246838400000 | 158.74 |
1246924800000 | 158.28 |
1247011200000 | 155.75 |
1247097600000 | 157.02 |
1247184000000 | 155.4 |
1247443200000 | 157.11 |
1247529600000 | 157.63 |
1247616000000 | 161.27 |
1247702400000 | 161.98 |
1247788800000 | 162.78 |
1248048000000 | 165.16 |
1248134400000 | 165.2 |
1248220800000 | 166.15 |
1248307200000 | 166.93 |
1248393600000 | 166.16 |
1248652800000 | 166.9 |
1248739200000 | 166.06 |
1248825600000 | 166.01 |
1248912000000 | 167.97 |
1248998400000 | 168.47 |
1249257600000 | 172.53 |
1249344000000 | 172.3 |
1249430400000 | 172.31 |
1249516800000 | 171.46 |
1249603200000 | 171.02 |
1249862400000 | 171.18 |
1249948800000 | 170.15 |
1250035200000 | 171.73 |
1250121600000 | 172.46 |
1250208000000 | 171.26 |
1250467200000 | 166.78 |
1250553600000 | 168.11 |
1250640000000 | 169.19 |
1250726400000 | 170.78 |
1250812800000 | 174.35 |
1251072000000 | 175.76 |
1251158400000 | 178.05 |
1251244800000 | 176.69 |
1251331200000 | 176.35 |
1251417600000 | 179.44 |
1251676800000 | 178.33 |
1251763200000 | 175.91 |
1251849600000 | 174.54 |
1251936000000 | 174.54 |
1252022400000 | 175.91 |
1252281600000 | 179.39 |
1252368000000 | 182.04 |
1252454400000 | 184.21 |
1252540800000 | 184.64 |
1252627200000 | 186.53 |
1252886400000 | 186.72 |
1252972800000 | 187.06 |
1253059200000 | 189.72 |
1253145600000 | 190.95 |
1253232000000 | 189.8 |
1253491200000 | 188.34 |
1253577600000 | 190.78 |
1253664000000 | 190.54 |
1253750400000 | 187.25 |
1253836800000 | 186.36 |
1254096000000 | 188.52 |
1254182400000 | 187.17 |
1254268800000 | 187.81 |
1254355200000 | 185.58 |
1254441600000 | 184.1 |
1254700800000 | 185.88 |
1254787200000 | 189.63 |
1254873600000 | 188.17 |
1254960000000 | 189.96 |
1255046400000 | 189.82 |
1255305600000 | 191.09 |
1255392000000 | 190.11 |
1255478400000 | 192.57 |
1255564800000 | 193.57 |
1255651200000 | 191.69 |
1255910400000 | 193.55 |
1255996800000 | 194.48 |
1256083200000 | 195.29 |
1256169600000 | 194.46 |
1256256000000 | 192.42 |
1256515200000 | 190.99 |
1256601600000 | 190.02 |
1256688000000 | 188.21 |
1256774400000 | 189.32 |
1256860800000 | 186.75 |
1257120000000 | 187.51 |
1257206400000 | 184.45 |
1257292800000 | 188.26 |
1257379200000 | 189.86 |
1257465600000 | 190.7 |
1257724800000 | 194.22 |
1257811200000 | 193.76 |
1257897600000 | 193.85 |
1257984000000 | 192.93 |
1258070400000 | 193.87 |
1258329600000 | 195.92 |
1258416000000 | 194.29 |
1258502400000 | 196.21 |
1258588800000 | 192.65 |
1258675200000 | 191.56 |
1258934400000 | 195.09 |
1259020800000 | 194.16 |
1259107200000 | 196.6 |
1259193600000 | 192.79 |
1259280000000 | 193.36 |
1259539200000 | 192.47 |
1259625600000 | 197.35 |
1259712000000 | 198.03 |
1259798400000 | 198.42 |
1259884800000 | 197.41 |
1260144000000 | 196.1 |
1260230400000 | 192.77 |
1260316800000 | 191.49 |
1260403200000 | 191.95 |
1260489600000 | 192.1 |
1260748800000 | 192.97 |
1260835200000 | 192.13 |
1260921600000 | 193.39 |
1261008000000 | 189.11 |
1261094400000 | 188.13 |
1261353600000 | 191.19 |
1261440000000 | 191.3 |
1261526400000 | 192.72 |
1261612800000 | 192.88 |
1261958400000 | 193.84 |
1262044800000 | 194.41 |
1262131200000 | 192.93 |
1262217600000 | 193.53 |
1262563200000 | 197.04 |
1262649600000 | 196.87 |
1262736000000 | 195.63 |
1262822400000 | 193.95 |
1262908800000 | 194.28 |
1263168000000 | 197.19 |
1263254400000 | 196.53 |
1263340800000 | 196.93 |
1263427200000 | 197.08 |
1263513600000 | 194.35 |
1263772800000 | 195.09 |
1263859200000 | 195.87 |
1263945600000 | 192.19 |
1264032000000 | 190.76 |
1264118400000 | 190.35 |
1264377600000 | 189.96 |
1264464000000 | 189.59 |
1264550400000 | 188.33 |
1264636800000 | 185.71 |
1264723200000 | 185.19 |
1264982400000 | 185.88 |
1265068800000 | 187.19 |
1265155200000 | 185.23 |
1265241600000 | 180.3 |
1265328000000 | 177.29 |
1265587200000 | 178.39 |
1265673600000 | 178.15 |
1265760000000 | 179.57 |
1265846400000 | 178.1 |
1265932800000 | 178.58 |
1266192000000 | 178.88 |
1266278400000 | 180.79 |
1266364800000 | 181.45 |
1266451200000 | 181.56 |
1266537600000 | 180.84 |
1266796800000 | 181.49 |
1266883200000 | 180.08 |
1266969600000 | 180.4 |
1267056000000 | 177.88 |
1267142400000 | 181.35 |
1267401600000 | 180.72 |
1267488000000 | 182.15 |
1267574400000 | 184.37 |
1267660800000 | 184.09 |
1267747200000 | 185.35 |
1268006400000 | 186.89 |
1268092800000 | 185.66 |
1268179200000 | 187.36 |
1268265600000 | 187.55 |
1268352000000 | 188.99 |
1268611200000 | 186.83 |
1268697600000 | 189.12 |
1268784000000 | 190.06 |
1268870400000 | 188.36 |
1268956800000 | 186.47 |
1269216000000 | 186.19 |
1269302400000 | 186.75 |
1269388800000 | 183.66 |
1269475200000 | 185.88 |
1269561600000 | 186 |
1269820800000 | 188.07 |
1269907200000 | 187.93 |
1269993600000 | 188.5 |
1270080000000 | 189.95 |
1270512000000 | 188.3 |
1270598400000 | 187.35 |
1270684800000 | 186.65 |
1270771200000 | 190.07 |
1271030400000 | 192.31 |
1271116800000 | 191.24 |
1271203200000 | 192.6 |
1271289600000 | 192.27 |
1271376000000 | 189.46 |
1271635200000 | 187.99 |
1271721600000 | 189.51 |
1271808000000 | 187.47 |
1271894400000 | 184.37 |
1271980800000 | 185.27 |
1272240000000 | 184.35 |
1272326400000 | 179.74 |
1272412800000 | 175.96 |
1272499200000 | 178.79 |
1272585600000 | 179.99 |
1272844800000 | 178.73 |
1272931200000 | 173.5 |
1273017600000 | 169.97 |
1273104000000 | 166.23 |
1273190400000 | 160.48 |
1273449600000 | 171.21 |
1273536000000 | 168.79 |
1273622400000 | 171.75 |
1273708800000 | 169.8 |
1273795200000 | 162.96 |
1274054400000 | 162.21 |
1274140800000 | 164.77 |
1274227200000 | 161.3 |
1274313600000 | 159.76 |
1274400000000 | 161.5 |
1274659200000 | 159.53 |
1274745600000 | 155.44 |
1274832000000 | 157.11 |
1274918400000 | 161.73 |
1275004800000 | 163.18 |
1275264000000 | 162.5 |
1275350400000 | 163.32 |
1275436800000 | 163.15 |
1275523200000 | 164.48 |
1275609600000 | 160.21 |
1275868800000 | 158.11 |
1275955200000 | 156.28 |
1276041600000 | 159.33 |
1276128000000 | 162.56 |
1276214400000 | 163.1 |
1276473600000 | 166.56 |
1276560000000 | 168.63 |
1276646400000 | 169.49 |
1276732800000 | 169.98 |
1276819200000 | 170.88 |
1277078400000 | 170.7 |
1277164800000 | 168.78 |
1277251200000 | 167.34 |
1277337600000 | 166.9 |
1277424000000 | 166.23 |
1277683200000 | 167.7 |
1277769600000 | 163.03 |
1277856000000 | 163.94 |
1277942400000 | 165.06 |
1278028800000 | 166.83 |
1278288000000 | 166.48 |
1278374400000 | 170.76 |
1278460800000 | 172.87 |
1278547200000 | 174.77 |
1278633600000 | 174.07 |
1278892800000 | 174.58 |
1278979200000 | 177.79 |
1279065600000 | 177.79 |
1279152000000 | 180.2 |
1279238400000 | 178.45 |
1279497600000 | 177.33 |
1279584000000 | 176.04 |
1279670400000 | 176.2 |
1279756800000 | 179.57 |
1279843200000 | 179.12 |
1280102400000 | 181.2 |
1280188800000 | 181.59 |
1280275200000 | 181.9 |
1280361600000 | 184 |
1280448000000 | 182.97 |
1280707200000 | 188.38 |
1280793600000 | 188.63 |
1280880000000 | 188.08 |
1280966400000 | 187.69 |
1281052800000 | 187.68 |
1281312000000 | 188.9 |
1281398400000 | 185.36 |
1281484800000 | 180.72 |
1281571200000 | 180.3 |
1281657600000 | 179.97 |
1281916800000 | 180.52 |
1282003200000 | 181.95 |
1282089600000 | 181.02 |
1282176000000 | 179.46 |
1282262400000 | 176.58 |
1282521600000 | 177.74 |
1282608000000 | 176.29 |
1282694400000 | 175.28 |
1282780800000 | 177.15 |
1282867200000 | 178.73 |
1283126400000 | 178.29 |
1283212800000 | 178.49 |
1283299200000 | 182.07 |
1283385600000 | 182.17 |
1283472000000 | 183.5 |
1283731200000 | 184.58 |
1283817600000 | 182.43 |
1283904000000 | 184.31 |
1283990400000 | 185.1 |
1284076800000 | 184.74 |
1284336000000 | 187.11 |
1284422400000 | 188.42 |
1284508800000 | 188.08 |
1284595200000 | 187.91 |
1284681600000 | 186.31 |
1284940800000 | 188.55 |
1285027200000 | 188.49 |
1285113600000 | 189.85 |
1285200000000 | 188.78 |
1285286400000 | 191.74 |
1285545600000 | 191.78 |
1285632000000 | 193.46 |
1285718400000 | 193.12 |
1285804800000 | 193.39 |
1285891200000 | 195.02 |
1286150400000 | 193.42 |
1286236800000 | 197.28 |
1286323200000 | 198.09 |
1286409600000 | 199.46 |
1286496000000 | 199.25 |
1286755200000 | 199.53 |
1286841600000 | 197.82 |
1286928000000 | 200.86 |
1287014400000 | 202.74 |
1287100800000 | 201.93 |
1287360000000 | 202.12 |
1287446400000 | 199.78 |
1287532800000 | 201.94 |
1287619200000 | 203.35 |
1287705600000 | 201.99 |
1287964800000 | 202.68 |
1288051200000 | 201.96 |
1288137600000 | 200.07 |
1288224000000 | 203.75 |
1288310400000 | 205.19 |
1288569600000 | 205.46 |
1288656000000 | 207.69 |
1288742400000 | 206.34 |
1288828800000 | 210.61 |
1288915200000 | 207.68 |
1289174400000 | 204.93 |
1289260800000 | 206.39 |
1289347200000 | 203.53 |
1289433600000 | 202.69 |
1289520000000 | 202.83 |
1289779200000 | 202.55 |
1289865600000 | 198.93 |
1289952000000 | 199.15 |
1290038400000 | 201.75 |
1290124800000 | 202.18 |
1290384000000 | 200.78 |
1290470400000 | 196.12 |
1290556800000 | 197.18 |
1290643200000 | 197.36 |
1290729600000 | 195.02 |
1290988800000 | 190.52 |
1291075200000 | 188.99 |
1291161600000 | 190.42 |
1291248000000 | 193.71 |
1291334400000 | 196.7 |
1291593600000 | 195.44 |
1291680000000 | 197.74 |
1291766400000 | 196.74 |
1291852800000 | 197.61 |
1291939200000 | 198.83 |
1292198400000 | 201.7 |
1292284800000 | 202.09 |
1292371200000 | 200.78 |
1292457600000 | 199.42 |
1292544000000 | 197.73 |
1292803200000 | 199 |
1292889600000 | 200.76 |
1292976000000 | 200.94 |
1293062400000 | 200.9 |
1293148800000 | 201.39 |
1293408000000 | 200.35 |
1293494400000 | 200.58 |
1293580800000 | 201.61 |
1293667200000 | 201.92 |
1293753600000 | 203.28 |
1294012800000 | 203.45 |
1294099200000 | 204.23 |
1294185600000 | 202.4 |
1294272000000 | 201.56 |
1294358400000 | 200.72 |
1294617600000 | 198.07 |
1294704000000 | 198.44 |
1294790400000 | 202.17 |
1294876800000 | 206.17 |
1294963200000 | 206.98 |
1295222400000 | 205.68 |
1295308800000 | 208.76 |
1295395200000 | 209.09 |
1295481600000 | 207.4 |
1295568000000 | 210.96 |
1295827200000 | 213.01 |
1295913600000 | 211.81 |
1296000000000 | 211.71 |
1296086400000 | 212.68 |
1296172800000 | 209.93 |
1296432000000 | 211.21 |
1296518400000 | 216.02 |
1296604800000 | 216.18 |
1296691200000 | 213.74 |
1296777600000 | 213.48 |
1297036800000 | 214.06 |
1297123200000 | 215.26 |
1297209600000 | 216.32 |
1297296000000 | 214.54 |
1297382400000 | 214.14 |
1297641600000 | 213.14 |
1297728000000 | 213.99 |
1297814400000 | 214.99 |
1297900800000 | 216.18 |
1297987200000 | 217.33 |
1298246400000 | 215.5 |
1298332800000 | 215.15 |
1298419200000 | 215.13 |
1298505600000 | 214.51 |
1298592000000 | 215.46 |
1298851200000 | 218.48 |
1298937600000 | 217.56 |
1299024000000 | 217.3 |
1299110400000 | 218.07 |
1299196800000 | 218.98 |
1299456000000 | 218.9 |
1299542400000 | 218.2 |
1299628800000 | 218.98 |
1299715200000 | 215.84 |
1299801600000 | 214.51 |
1300060800000 | 213.85 |
1300147200000 | 210.07 |
1300233600000 | 207.63 |
1300320000000 | 211.73 |
1300406400000 | 213.54 |
1300665600000 | 218.08 |
1300752000000 | 218.59 |
1300838400000 | 217.78 |
1300924800000 | 219.38 |
1301011200000 | 219.02 |
1301270400000 | 218.88 |
1301356800000 | 218.56 |
1301443200000 | 220.51 |
1301529600000 | 220.71 |
1301616000000 | 222.19 |
1301875200000 | 224.21 |
1301961600000 | 224.04 |
1302048000000 | 225.83 |
1302134400000 | 224.26 |
1302220800000 | 227.5 |
1302480000000 | 227.98 |
1302566400000 | 226.31 |
1302652800000 | 228.67 |
1302739200000 | 227.17 |
1302825600000 | 227.45 |
1303084800000 | 221.95 |
1303171200000 | 223.66 |
1303257600000 | 229.74 |
1303344000000 | 230.5 |
1303776000000 | 232.15 |
1303862400000 | 233.61 |
1303948800000 | 238.07 |
1304035200000 | 238.72 |
1304294400000 | 239.97 |
1304380800000 | 238.61 |
1304467200000 | 237.84 |
1304553600000 | 234 |
1304640000000 | 233.16 |
1304899200000 | 228.97 |
1304985600000 | 232.02 |
1305072000000 | 233.26 |
1305158400000 | 230.74 |
1305244800000 | 229.08 |
1305504000000 | 228.63 |
1305590400000 | 226.05 |
1305676800000 | 227.41 |
1305763200000 | 229.08 |
1305849600000 | 227.67 |
1306108800000 | 223.45 |
1306195200000 | 224.58 |
1306281600000 | 225.01 |
1306368000000 | 225.57 |
1306454400000 | 228.64 |
1306713600000 | 228.4 |
1306800000000 | 230.8 |
1306886400000 | 230.46 |
1306972800000 | 229.09 |
1307059200000 | 229.53 |
1307318400000 | 228.8 |
1307404800000 | 230.8 |
1307491200000 | 228.09 |
1307577600000 | 228.73 |
1307664000000 | 224.06 |
1307923200000 | 225.27 |
1308009600000 | 227.74 |
1308096000000 | 222.89 |
1308182400000 | 219.79 |
1308268800000 | 222.81 |
1308528000000 | 221.42 |
1308614400000 | 224.02 |
1308700800000 | 224.02 |
1308787200000 | 218.09 |
1308873600000 | 217.88 |
1309132800000 | 219.86 |
1309219200000 | 221.25 |
1309305600000 | 224.87 |
1309392000000 | 227.72 |
1309478400000 | 228.75 |
1309737600000 | 229.61 |
1309824000000 | 228.83 |
1309910400000 | 225.56 |
1309996800000 | 226.93 |
1310083200000 | 224.49 |
1310342400000 | 217.13 |
1310428800000 | 215.73 |
1310515200000 | 219 |
1310601600000 | 217.54 |
1310688000000 | 217.15 |
1310947200000 | 212.45 |
1311033600000 | 216.15 |
1311120000000 | 218.46 |
1311206400000 | 223.64 |
1311292800000 | 225.13 |
1311552000000 | 224.37 |
1311638400000 | 226.09 |
1311724800000 | 222.19 |
1311811200000 | 221.47 |
1311897600000 | 221.91 |
1312156800000 | 216.68 |
1312243200000 | 214.77 |
1312329600000 | 213.59 |
1312416000000 | 206.85 |
1312502400000 | 203.31 |
1312761600000 | 197.21 |
1312848000000 | 198.06 |
1312934400000 | 194.44 |
1313020800000 | 198.89 |
1313107200000 | 203.37 |
1313366400000 | 207.19 |
1313452800000 | 202.67 |
1313539200000 | 204.45 |
1313625600000 | 195.97 |
1313712000000 | 195.43 |
1313971200000 | 198.31 |
1314057600000 | 200.18 |
1314144000000 | 202.14 |
1314230400000 | 199.51 |
1314316800000 | 197.91 |
1314576000000 | 202.71 |
1314662400000 | 202.5 |
1314748800000 | 206.7 |
1314835200000 | 206.08 |
1314921600000 | 204.11 |
1315180800000 | 197.4 |
1315267200000 | 193.66 |
1315353600000 | 197.81 |
1315440000000 | 198.78 |
1315526400000 | 191.09 |
1315785600000 | 185.16 |
1315872000000 | 186.49 |
1315958400000 | 187.67 |
1316044800000 | 192.6 |
1316131200000 | 193.87 |
1316390400000 | 189.26 |
1316476800000 | 192.39 |
1316563200000 | 190.21 |
1316649600000 | 180.76 |
1316736000000 | 181 |
1316995200000 | 182.95 |
1317081600000 | 190.48 |
1317168000000 | 188.92 |
1317254400000 | 190.3 |
1317340800000 | 186.59 |
1317600000000 | 184.36 |
1317686400000 | 180.59 |
1317772800000 | 183.52 |
1317859200000 | 187.83 |
1317945600000 | 190.17 |
1318204800000 | 193.45 |
1318291200000 | 192.16 |
1318377600000 | 197.05 |
1318464000000 | 195.63 |
1318550400000 | 198.69 |
1318809600000 | 196.6 |
1318896000000 | 194.26 |
1318982400000 | 197.06 |
1319068800000 | 195.32 |
1319155200000 | 201.74 |
1319414400000 | 202.92 |
1319500800000 | 201.24 |
1319587200000 | 200.3 |
1319673600000 | 207.7 |
1319760000000 | 206.9 |
1320019200000 | 201.94 |
1320105600000 | 193.95 |
1320192000000 | 196.02 |
1320278400000 | 198.28 |
1320364800000 | 197.55 |
1320624000000 | 196.79 |
1320710400000 | 198.09 |
1320796800000 | 193.9 |
1320883200000 | 193.29 |
1320969600000 | 199.24 |
1321228800000 | 195.48 |
1321315200000 | 193.63 |
1321401600000 | 192.41 |
1321488000000 | 190.16 |
1321574400000 | 189.37 |
1321833600000 | 183.28 |
1321920000000 | 182.37 |
1322006400000 | 178.33 |
1322092800000 | 177.75 |
1322179200000 | 177.73 |
1322438400000 | 184.15 |
1322524800000 | 185.11 |
1322611200000 | 191.64 |
1322697600000 | 189.74 |
1322784000000 | 189.01 |
1323043200000 | 190 |
1323129600000 | 187.72 |
1323216000000 | 187.6 |
1323302400000 | 184.7 |
1323388800000 | 186.79 |
1323648000000 | 183.52 |
1323734400000 | 182.88 |
1323820800000 | 178.55 |
1323907200000 | 180.46 |
1323993600000 | 180.47 |
1324252800000 | 180.89 |
1324339200000 | 184.19 |
1324425600000 | 182.57 |
1324512000000 | 183.7 |
1324598400000 | 184.7 |
1324944000000 | 184.68 |
1325030400000 | 183.52 |
1325116800000 | 183.61 |
1325203200000 | 186.25 |
1325462400000 | 187.21 |
1325548800000 | 190.72 |
1325635200000 | 188.33 |
1325721600000 | 183.79 |
1325808000000 | 183.09 |
1326067200000 | 183.27 |
1326153600000 | 185.65 |
1326240000000 | 183.92 |
1326326400000 | 184.49 |
1326412800000 | 182.72 |
1326672000000 | 183.14 |
1326758400000 | 184.4 |
1326844800000 | 185.37 |
1326931200000 | 187.52 |
1327017600000 | 187.99 |
1327276800000 | 188.68 |
1327363200000 | 187.12 |
1327449600000 | 186.8 |
1327536000000 | 190.48 |
1327622400000 | 189.63 |
1327881600000 | 188.16 |
1327968000000 | 190.05 |
1328054400000 | 193.62 |
1328140800000 | 192.9 |
1328227200000 | 194.33 |
1328486400000 | 193.71 |
1328572800000 | 195.7 |
1328659200000 | 194.71 |
1328745600000 | 195.66 |
1328832000000 | 193.5 |
1329091200000 | 194.77 |
1329177600000 | 193.74 |
1329264000000 | 193.62 |
1329350400000 | 193.26 |
1329436800000 | 196.39 |
1329696000000 | 199.11 |
1329782400000 | 198.44 |
1329868800000 | 196.6 |
1329955200000 | 196.85 |
1330041600000 | 199.4 |
1330300800000 | 198.74 |
1330387200000 | 199.56 |
1330473600000 | 199.58 |
1330560000000 | 200.31 |
1330646400000 | 198.25 |
1330905600000 | 197.9 |
1330992000000 | 192.68 |
1331078400000 | 194.01 |
1331164800000 | 197.41 |
1331251200000 | 196.29 |
1331510400000 | 196.43 |
1331596800000 | 199.16 |
1331683200000 | 198.72 |
1331769600000 | 198.7 |
1331856000000 | 200.69 |
1332115200000 | 202.24 |
1332201600000 | 202.18 |
1332288000000 | 201.93 |
1332374400000 | 201.01 |
1332460800000 | 202.14 |
1332720000000 | 204.92 |
1332806400000 | 203.88 |
1332892800000 | 201.78 |
1332979200000 | 199.06 |
1333065600000 | 201.44 |
1333324800000 | 203.32 |
1333411200000 | 202.68 |
1333497600000 | 196.19 |
1333584000000 | 195.19 |
1334016000000 | 192.85 |
1334102400000 | 194.78 |
1334188800000 | 197.01 |
1334275200000 | 194.09 |
1334534400000 | 194.29 |
1334620800000 | 196.98 |
1334707200000 | 195.78 |
1334793600000 | 195.83 |
1334880000000 | 198.85 |
1335139200000 | 195.65 |
1335225600000 | 198.66 |
1335312000000 | 199.32 |
1335398400000 | 199.47 |
1335484800000 | 201.02 |
1335744000000 | 199.92 |
1335830400000 | 200.84 |
1335916800000 | 199.85 |
1336003200000 | 200.18 |
1336089600000 | 197.62 |
1336348800000 | 197.94 |
1336435200000 | 196.43 |
1336521600000 | 194.93 |
1336608000000 | 196.79 |
1336694400000 | 197.47 |
1336953600000 | 194.05 |
1337040000000 | 191.73 |
1337126400000 | 190.7 |
1337212800000 | 189.12 |
1337299200000 | 187.87 |
1337558400000 | 188.01 |
1337644800000 | 190.44 |
1337731200000 | 186.03 |
1337817600000 | 187.83 |
1337904000000 | 187.42 |
1338163200000 | 187.93 |
1338249600000 | 187.86 |
1338336000000 | 184.49 |
1338422400000 | 184.2 |
1338508800000 | 181.62 |
1338768000000 | 182.52 |
1338854400000 | 182.17 |
1338940800000 | 185.7 |
1339027200000 | 187.33 |
1339113600000 | 187 |
1339372800000 | 187.3 |
1339459200000 | 187.23 |
1339545600000 | 188.26 |
1339632000000 | 189.45 |
1339718400000 | 190.39 |
1339977600000 | 190.35 |
1340064000000 | 194.24 |
1340150400000 | 196.46 |
1340236800000 | 194.45 |
1340323200000 | 192.83 |
1340582400000 | 190.65 |
1340668800000 | 190.3 |
1340755200000 | 192.25 |
1340841600000 | 191.8 |
1340928000000 | 198.26 |
1341187200000 | 199.19 |
1341273600000 | 200.31 |
1341360000000 | 198.75 |
1341446400000 | 196.76 |
1341532800000 | 195.38 |
1341792000000 | 194.94 |
1341878400000 | 195.32 |
1341964800000 | 194.91 |
1342051200000 | 192.19 |
1342137600000 | 196.29 |
1342396800000 | 197.74 |
1342483200000 | 196.27 |
1342569600000 | 198.68 |
1342656000000 | 200.26 |
1342742400000 | 196.58 |
1343001600000 | 191.72 |
1343088000000 | 191.41 |
1343174400000 | 190.88 |
1343260800000 | 197.52 |
1343347200000 | 199.27 |
1343606400000 | 199.14 |
1343692800000 | 198.23 |
1343779200000 | 198.3 |
1343865600000 | 195.06 |
1343952000000 | 200.25 |
1344211200000 | 201.87 |
1344297600000 | 202.83 |
1344384000000 | 202 |
1344470400000 | 201.71 |
1344556800000 | 201.67 |
1344816000000 | 201.57 |
1344902400000 | 203.06 |
1344988800000 | 203.11 |
1345075200000 | 204.56 |
1345161600000 | 204 |
1345420800000 | 203.83 |
1345507200000 | 205.46 |
1345593600000 | 203.57 |
1345680000000 | 203.94 |
1345766400000 | 203.75 |
1346025600000 | 203.99 |
1346112000000 | 203.48 |
1346198400000 | 203.47 |
1346284800000 | 202.67 |
1346371200000 | 204.56 |
1346630400000 | 205.36 |
1346716800000 | 204.39 |
1346803200000 | 205.03 |
1346889600000 | 208.08 |
1346976000000 | 209.51 |
1347235200000 | 209.19 |
1347321600000 | 210.82 |
1347408000000 | 212.23 |
1347494400000 | 212.51 |
1347580800000 | 217.07 |
1347840000000 | 216.16 |
1347926400000 | 214.31 |
1348012800000 | 215.66 |
1348099200000 | 215.14 |
1348185600000 | 216.17 |
1348444800000 | 215.74 |
1348531200000 | 217.11 |
1348617600000 | 213.02 |
1348704000000 | 214.04 |
1348790400000 | 212.97 |
1349049600000 | 214.37 |
1349136000000 | 214.44 |
1349222400000 | 214.25 |
1349308800000 | 215.8 |
1349395200000 | 218.14 |
1349654400000 | 215.32 |
1349740800000 | 213.16 |
1349827200000 | 212.92 |
1349913600000 | 214.61 |
1350000000000 | 214.43 |
1350259200000 | 214.96 |
1350345600000 | 218.1 |
1350432000000 | 219.45 |
1350518400000 | 218.7 |
1350604800000 | 216.58 |
1350864000000 | 216.08 |
1350950400000 | 211.92 |
1351036800000 | 213.05 |
1351123200000 | 214.18 |
1351209600000 | 214.49 |
1351468800000 | 213.28 |
1351555200000 | 214.88 |
1351641600000 | 214.62 |
1351728000000 | 215.91 |
1351814400000 | 214.34 |
1352073600000 | 211.99 |
1352160000000 | 212.93 |
1352246400000 | 210.36 |
1352332800000 | 209.65 |
1352419200000 | 208.78 |
1352678400000 | 208.51 |
1352764800000 | 208.62 |
1352851200000 | 207.83 |
1352937600000 | 207.46 |
1353024000000 | 204.6 |
1353283200000 | 208.73 |
1353369600000 | 209.46 |
1353456000000 | 210.57 |
1353542400000 | 212.19 |
1353628800000 | 214.1 |
1353888000000 | 213.4 |
1353974400000 | 212.55 |
1354060800000 | 212.9 |
1354147200000 | 216.15 |
1354233600000 | 216.88 |
1354492800000 | 218.24 |
1354579200000 | 218.13 |
1354665600000 | 218.8 |
1354752000000 | 218.62 |
1354838400000 | 218.32 |
1355097600000 | 218.32 |
1355184000000 | 220.53 |
1355270400000 | 221.86 |
1355356800000 | 222.1 |
1355443200000 | 222.69 |
1355702400000 | 223.71 |
1355788800000 | 225.05 |
1355875200000 | 226.49 |
1355961600000 | 226.34 |
1356048000000 | 224.92 |
1356307200000 | 224.78 |
1356566400000 | 224.84 |
1356652800000 | 223.86 |
1356912000000 | 223.9 |
1357084800000 | 227.97 |
1357171200000 | 226.8 |
1357257600000 | 226.31 |
1357516800000 | 225.94 |
1357603200000 | 225.99 |
1357689600000 | 226.91 |
1357776000000 | 228.43 |
1357862400000 | 229.57 |
1358121600000 | 228.97 |
1358208000000 | 228.03 |
1358294400000 | 227.18 |
1358380800000 | 229.08 |
1358467200000 | 226.91 |
1358726400000 | 227.67 |
1358812800000 | 227.5 |
1358899200000 | 226.82 |
1358985600000 | 228.97 |
1359072000000 | 230.97 |
1359331200000 | 230.54 |
1359417600000 | 231.83 |
1359504000000 | 233.05 |
1359590400000 | 231.74 |
1359676800000 | 234.83 |
1359936000000 | 231.38 |
1360022400000 | 230.86 |
1360108800000 | 230.09 |
1360195200000 | 227.43 |
1360281600000 | 227.97 |
1360540800000 | 226.89 |
1360627200000 | 228.73 |
1360713600000 | 229.59 |
1360800000000 | 227.83 |
1360886400000 | 228.02 |
1361145600000 | 227.48 |
1361232000000 | 229.6 |
1361318400000 | 229.62 |
1361404800000 | 225.61 |
1361491200000 | 227.65 |
1361750400000 | 227.26 |
1361836800000 | 223.69 |
1361923200000 | 226.1 |
1362009600000 | 227.28 |
1362096000000 | 225.33 |
1362355200000 | 226.46 |
1362441600000 | 229.19 |
1362528000000 | 228.49 |
1362614400000 | 229.09 |
1362700800000 | 228.78 |
1362960000000 | 228.92 |
1363046400000 | 229.66 |
1363132800000 | 228.42 |
1363219200000 | 230.53 |
1363305600000 | 231.48 |
1363564800000 | 230.78 |
1363651200000 | 231.36 |
1363737600000 | 231.81 |
1363824000000 | 231.81 |
1363910400000 | 233.81 |
1364169600000 | 232.44 |
1364256000000 | 232.04 |
1364342400000 | 229.91 |
1364428800000 | 232.21 |
1364860800000 | 234.59 |
1364947200000 | 234.34 |
1365033600000 | 232.09 |
1365120000000 | 232.3 |
1365379200000 | 232.44 |
1365465600000 | 234 |
1365552000000 | 238.01 |
1365638400000 | 240.49 |
1365724800000 | 239.98 |
1365984000000 | 238.58 |
1366070400000 | 237.15 |
1366156800000 | 235.07 |
1366243200000 | 236.76 |
1366329600000 | 236.61 |
1366588800000 | 236.53 |
1366675200000 | 239.24 |
1366761600000 | 240.04 |
1366848000000 | 242.66 |
1366934400000 | 243 |
1367193600000 | 244.82 |
1367280000000 | 245.76 |
1367366400000 | 246.41 |
1367452800000 | 243.77 |
1367539200000 | 246.76 |
1367798400000 | 245.88 |
1367884800000 | 245.3 |
1367971200000 | 248.06 |
1368057600000 | 246.78 |
1368144000000 | 244.67 |
1368403200000 | 245.23 |
1368489600000 | 246.66 |
1368576000000 | 246.5 |
1368662400000 | 248.55 |
1368748800000 | 247.15 |
1369008000000 | 248.33 |
1369094400000 | 248.93 |
1369180800000 | 248.65 |
1369267200000 | 245.03 |
1369353600000 | 246.34 |
1369612800000 | 246.57 |
1369699200000 | 246.5 |
1369785600000 | 244.11 |
1369872000000 | 245.36 |
1369958400000 | 242.76 |
1370217600000 | 242.02 |
1370304000000 | 242.98 |
1370390400000 | 241.31 |
1370476800000 | 241.38 |
1370563200000 | 243.62 |
1370822400000 | 243.03 |
1370908800000 | 241.65 |
1370995200000 | 242 |
1371081600000 | 241.84 |
1371168000000 | 242.72 |
1371427200000 | 244.66 |
1371513600000 | 245.16 |
1371600000000 | 245.07 |
1371686400000 | 236.27 |
1371772800000 | 233.39 |
1372032000000 | 228.63 |
1372118400000 | 231.34 |
1372204800000 | 233.67 |
1372291200000 | 234.71 |
1372377600000 | 235.19 |
1372636800000 | 237.17 |
1372723200000 | 238.05 |
1372809600000 | 236.59 |
1372896000000 | 239.09 |
1372982400000 | 235.47 |
1373241600000 | 238.45 |
1373328000000 | 238.65 |
1373414400000 | 240.55 |
1373500800000 | 244.8 |
1373587200000 | 245.15 |
1373846400000 | 245.05 |
1373932800000 | 246.13 |
1374019200000 | 246.45 |
1374105600000 | 247.93 |
1374192000000 | 249.29 |
1374451200000 | 250.17 |
1374537600000 | 249.8 |
1374624000000 | 249.97 |
1374710400000 | 248.73 |
1374796800000 | 249.15 |
1375056000000 | 248.28 |
1375142400000 | 248.81 |
1375228800000 | 249.24 |
1375315200000 | 250.01 |
1375401600000 | 251.66 |
1375660800000 | 251.5 |
1375747200000 | 251.66 |
1375833600000 | 251.79 |
1375920000000 | 253.61 |
1376006400000 | 254.01 |
1376265600000 | 252.5 |
1376352000000 | 252.29 |
1376438400000 | 253.46 |
1376524800000 | 250.45 |
1376611200000 | 252.38 |
1376870400000 | 253.03 |
1376956800000 | 252.36 |
1377043200000 | 249.75 |
1377129600000 | 249.83 |
1377216000000 | 252.24 |
1377475200000 | 251.68 |
1377561600000 | 249.85 |
1377648000000 | 248.61 |
1377734400000 | 247.11 |
1377820800000 | 245.92 |
1378080000000 | 249.33 |
1378166400000 | 248.17 |
1378252800000 | 249.11 |
1378339200000 | 248.54 |
1378425600000 | 249.79 |
1378684800000 | 251.35 |
1378771200000 | 253.15 |
1378857600000 | 255.35 |
1378944000000 | 255.93 |
1379030400000 | 254.76 |
1379289600000 | 257.85 |
1379376000000 | 257.22 |
1379462400000 | 257.06 |
1379548800000 | 262.24 |
1379635200000 | 260.84 |
1379894400000 | 260.52 |
1379980800000 | 261.8 |
1380067200000 | 262.04 |
1380153600000 | 262.93 |
1380240000000 | 263.78 |
1380499200000 | 263.25 |
1380585600000 | 264.34 |
1380672000000 | 264.01 |
1380758400000 | 263.66 |
1380844800000 | 262.9 |
1381104000000 | 262.1 |
1381190400000 | 261.35 |
1381276800000 | 259.55 |
1381363200000 | 262.73 |
1381449600000 | 263.9 |
1381708800000 | 265.5 |
1381795200000 | 265.35 |
1381881600000 | 266.85 |
1381968000000 | 272.13 |
1382054400000 | 274.21 |
1382313600000 | 274.3 |
1382400000000 | 275.76 |
1382486400000 | 275.05 |
1382572800000 | 276.81 |
1382659200000 | 276.85 |
1382918400000 | 276.98 |
1383004800000 | 277.76 |
1383091200000 | 277.46 |
1383177600000 | 274.64 |
1383264000000 | 271.4 |
1383523200000 | 272.76 |
1383609600000 | 272.31 |
1383696000000 | 274.09 |
1383782400000 | 271.57 |
1383868800000 | 270.71 |
1384128000000 | 272.44 |
1384214400000 | 272.14 |
1384300800000 | 270.8 |
1384387200000 | 273.61 |
1384473600000 | 275.13 |
1384732800000 | 276.89 |
1384819200000 | 274.97 |
1384905600000 | 273 |
1384992000000 | 272.95 |
1385078400000 | 274.29 |
1385337600000 | 275.26 |
1385424000000 | 274.79 |
1385510400000 | 276 |
1385596800000 | 276.97 |
1385683200000 | 277.45 |
1385942400000 | 274.76 |
1386028800000 | 273.3 |
1386115200000 | 271.34 |
1386201600000 | 271.19 |
1386288000000 | 272.68 |
1386547200000 | 273.96 |
1386633600000 | 274 |
1386720000000 | 273.01 |
1386806400000 | 270.74 |
1386892800000 | 270.09 |
1387152000000 | 272.64 |
1387238400000 | 271.09 |
1387324800000 | 273.58 |
1387411200000 | 276.32 |
1387497600000 | 278.63 |
1387756800000 | 281.11 |
1387843200000 | 280.99 |
1388102400000 | 284.96 |
1388361600000 | 285.92 |
1388448000000 | 286.14 |
1388620800000 | 281.73 |
1388707200000 | 282.08 |
1388966400000 | 282.18 |
1389052800000 | 280.9 |
1389139200000 | 280.26 |
1389225600000 | 278.96 |
1389312000000 | 282.12 |
1389571200000 | 282.12 |
1389657600000 | 283.87 |
1389744000000 | 281.87 |
1389830400000 | 282.79 |
1389916800000 | 283.31 |
1390176000000 | 284.08 |
1390262400000 | 284.19 |
1390348800000 | 285.22 |
1390435200000 | 286.12 |
1390521600000 | 281.98 |
1390780800000 | 281.05 |
1390867200000 | 282.68 |
1390953600000 | 280.63 |
1391040000000 | 280.49 |
1391126400000 | 278.52 |
1391385600000 | 276.9 |
1391472000000 | 275.83 |
1391558400000 | 276.6 |
1391644800000 | 281.28 |
1391731200000 | 283.9 |
1391990400000 | 285.47 |
1392076800000 | 289.12 |
1392163200000 | 289.03 |
1392249600000 | 290.73 |
1392336000000 | 292.32 |
1392595200000 | 294.11 |
1392681600000 | 295.39 |
1392768000000 | 296.53 |
1392854400000 | 296.34 |
1392940800000 | 297.89 |
1393200000000 | 299.34 |
1393286400000 | 300.85 |
1393372800000 | 298.71 |
1393459200000 | 298.72 |
1393545600000 | 303.08 |
1393804800000 | 297.65 |
1393891200000 | 300.91 |
1393977600000 | 301.36 |
1394064000000 | 302.98 |
1394150400000 | 301.48 |
1394409600000 | 301.47 |
1394496000000 | 301.81 |
1394582400000 | 301 |
1394668800000 | 299.28 |
1394755200000 | 297.23 |
1395014400000 | 300.53 |
1395100800000 | 300.97 |
1395187200000 | 300.83 |
1395273600000 | 295.79 |
1395360000000 | 296.44 |
1395619200000 | 293.9 |
1395705600000 | 296.25 |
1395792000000 | 297.84 |
1395878400000 | 298.27 |
1395964800000 | 300.39 |
1396224000000 | 301.33 |
1396310400000 | 302.37 |
1396396800000 | 301.51 |
1396483200000 | 299.79 |
1396569600000 | 300.66 |
1396828800000 | 300.52 |
1396915200000 | 300.28 |
1397001600000 | 302.89 |
1397088000000 | 302.42 |
1397174400000 | 299.79 |
1397433600000 | 299.64 |
1397520000000 | 299.21 |
1397606400000 | 302.13 |
1397692800000 | 303.81 |
1398124800000 | 306.99 |
1398211200000 | 307.04 |
1398297600000 | 309.4 |
1398384000000 | 308.33 |
1398643200000 | 311.08 |
1398729600000 | 314.29 |
1398816000000 | 314.6 |
1398902400000 | 315.36 |
1398988800000 | 316.17 |
1399248000000 | 316.95 |
1399334400000 | 318.55 |
1399420800000 | 318.73 |
1399507200000 | 320.62 |
1399593600000 | 317.63 |
1399852800000 | 320 |
1399939200000 | 318.58 |
1400025600000 | 318.44 |
1400112000000 | 317.38 |
1400198400000 | 317.69 |
1400457600000 | 317.28 |
1400544000000 | 316.69 |
1400630400000 | 317.99 |
1400716800000 | 318.02 |
1400803200000 | 317.91 |
1401062400000 | 320.05 |
1401148800000 | 319.55 |
1401235200000 | 319.45 |
1401321600000 | 320.16 |
1401408000000 | 321.27 |
1401667200000 | 322.31 |
1401753600000 | 320.47 |
1401840000000 | 320.47 |
1401926400000 | 322.56 |
1402012800000 | 326.62 |
1402272000000 | 326.45 |
1402358400000 | 325.83 |
1402444800000 | 324.29 |
1402531200000 | 326.02 |
1402617600000 | 325.12 |
1402876800000 | 325.3 |
1402963200000 | 324.71 |
1403049600000 | 325.6 |
1403136000000 | 329.63 |
1403222400000 | 328.29 |
1403481600000 | 328.23 |
1403568000000 | 328.08 |
1403654400000 | 326.53 |
1403740800000 | 326.95 |
1403827200000 | 328.17 |
1404086400000 | 329.7 |
1404172800000 | 331.51 |
1404259200000 | 331.68 |
1404345600000 | 332.41 |
1404432000000 | 331.65 |
1404691200000 | 330.36 |
1404777600000 | 329.16 |
1404864000000 | 328.99 |
1404950400000 | 325.44 |
1405036800000 | 327.02 |
1405296000000 | 329.94 |
1405382400000 | 327.45 |
1405468800000 | 330.54 |
1405555200000 | 328.31 |
1405641600000 | 327.67 |
1405900800000 | 326.97 |
1405987200000 | 330.17 |
1406073600000 | 329.22 |
1406160000000 | 330.98 |
1406246400000 | 327.54 |
1406505600000 | 327.77 |
1406592000000 | 328.6 |
1406678400000 | 324.79 |
1406764800000 | 322.33 |
1406851200000 | 320.49 |
1407110400000 | 319.33 |
1407196800000 | 318.98 |
1407283200000 | 316.94 |
1407369600000 | 315 |
1407456000000 | 314.27 |
1407715200000 | 316.2 |
1407801600000 | 315.76 |
1407888000000 | 316.79 |
1407974400000 | 319.03 |
1408060800000 | 318.41 |
1408320000000 | 320.18 |
1408406400000 | 319.92 |
1408492800000 | 319.37 |
1408579200000 | 321.88 |
1408665600000 | 319.74 |
1408924800000 | 321.48 |
1409011200000 | 323.17 |
1409097600000 | 323.67 |
1409184000000 | 322.01 |
1409270400000 | 322.33 |
1409529600000 | 322.39 |
1409616000000 | 321.95 |
1409702400000 | 323.48 |
1409788800000 | 321.11 |
1409875200000 | 319.98 |
1410134400000 | 317.62 |
1410220800000 | 315.35 |
1410307200000 | 314.1 |
1410393600000 | 314.45 |
1410480000000 | 314.77 |
1410739200000 | 312.63 |
1410825600000 | 312.42 |
1410912000000 | 314.14 |
1410998400000 | 314.94 |
1411084800000 | 314.4 |
1411344000000 | 314.57 |
1411430400000 | 311.49 |
1411516800000 | 311.75 |
1411603200000 | 307.92 |
1411689600000 | 308.28 |
1411948800000 | 307.2 |
1412035200000 | 308.15 |
1412121600000 | 304.87 |
1412208000000 | 299.91 |
1412294400000 | 299.39 |
1412553600000 | 300.28 |
1412640000000 | 297.88 |
1412726400000 | 298.18 |
1412812800000 | 297.9 |
1412899200000 | 292.46 |
1413158400000 | 293.28 |
1413244800000 | 292.56 |
1413331200000 | 286.6 |
1413417600000 | 286.09 |
1413504000000 | 292.21 |
1413763200000 | 292.09 |
1413849600000 | 296.46 |
1413936000000 | 297.5 |
1414022400000 | 299.14 |
1414108800000 | 299.24 |
1414368000000 | 299.44 |
1414454400000 | 303.6 |
1414540800000 | 304.96 |
1414627200000 | 302.84 |
1414713600000 | 304.77 |
1414972800000 | 300.2 |
1415059200000 | 301.17 |
1415145600000 | 304.4 |
1415232000000 | 302.68 |
1415318400000 | 300.79 |
1415577600000 | 303.37 |
1415664000000 | 304.63 |
1415750400000 | 302.02 |
1415836800000 | 302.29 |
1415923200000 | 302.59 |
1416182400000 | 303.32 |
1416268800000 | 306.9 |
1416355200000 | 307.69 |
1416441600000 | 306.74 |
1416528000000 | 308.19 |
1416787200000 | 309.49 |
1416873600000 | 310.88 |
1416960000000 | 311.72 |
1417046400000 | 311.02 |
1417132800000 | 309.52 |
1417392000000 | 308.55 |
1417478400000 | 308.11 |
1417564800000 | 307.4 |
1417651200000 | 306.07 |
1417737600000 | 306.18 |
1417996800000 | 304.59 |
1418083200000 | 302.78 |
1418169600000 | 302.2 |
1418256000000 | 300.15 |
1418342400000 | 296.42 |
1418601600000 | 289.91 |
1418688000000 | 293.82 |
1418774400000 | 292.28 |
1418860800000 | 295.69 |
1418947200000 | 297.04 |
1419206400000 | 298.85 |
1419292800000 | 298.62 |
1419379200000 | 299.15 |
1419811200000 | 298.47 |
1419897600000 | 295.78 |
1419984000000 | 294.96 |
1420156800000 | 292.7 |
1420416000000 | 287.23 |
1420502400000 | 285.26 |
1420588800000 | 283.8 |
1420675200000 | 288.14 |
1420761600000 | 289.33 |
1421020800000 | 288.61 |
1421107200000 | 291.53 |
1421193600000 | 287.85 |
1421280000000 | 290.98 |
1421366400000 | 293 |
1421625600000 | 295.73 |
1421712000000 | 297.56 |
1421798400000 | 299.67 |
1421884800000 | 300.03 |
1421971200000 | 301.38 |
1422230400000 | 302.79 |
1422316800000 | 305.32 |
1422403200000 | 305.69 |
1422489600000 | 305.02 |
1422576000000 | 301.97 |
1422835200000 | 302.82 |
1422921600000 | 306.98 |
1423008000000 | 307.07 |
1423094400000 | 308.58 |
1423180800000 | 306.43 |
1423440000000 | 302.65 |
1423526400000 | 304.72 |
1423612800000 | 303.32 |
1423699200000 | 306.37 |
1423785600000 | 307.82 |
1424044800000 | 306.21 |
1424131200000 | 305.87 |
1424217600000 | 305.99 |
1424304000000 | 306.36 |
1424390400000 | 304.9 |
1424649600000 | 307.58 |
1424736000000 | 309.72 |
1424822400000 | 310.61 |
1424908800000 | 308.42 |
1424995200000 | 309.39 |
1425254400000 | 308.18 |
1425340800000 | 305.78 |
1425427200000 | 303.27 |
1425513600000 | 304.95 |
1425600000000 | 297.4 |
1425859200000 | 296.27 |
1425945600000 | 290.41 |
1426032000000 | 290.14 |
1426118400000 | 290.92 |
1426204800000 | 289.22 |
1426464000000 | 292.09 |
1426550400000 | 292.62 |
1426636800000 | 295.59 |
1426723200000 | 297.63 |
1426809600000 | 304.74 |
1427068800000 | 308.59 |
1427155200000 | 309.13 |
1427241600000 | 309.66 |
1427328000000 | 304.83 |
1427414400000 | 303.31 |
1427673600000 | 304.37 |
1427760000000 | 300.4 |
1427846400000 | 302.26 |
1427932800000 | 305.24 |
1428364800000 | 308.77 |
1428451200000 | 307.72 |
1428537600000 | 306.97 |
1428624000000 | 307.4 |
1428883200000 | 306.04 |
1428969600000 | 309.56 |
1429056000000 | 307.89 |
1429142400000 | 310.33 |
1429228800000 | 307.33 |
1429488000000 | 309.11 |
1429574400000 | 311.55 |
1429660800000 | 309.46 |
1429747200000 | 311.85 |
1429833600000 | 314.93 |
1430092800000 | 317.47 |
1430179200000 | 316.58 |
1430265600000 | 316.71 |
1430352000000 | 317.73 |
1430438400000 | 316.54 |
1430697600000 | 316.24 |
1430784000000 | 312.28 |
1430870400000 | 315.28 |
1430956800000 | 312.4 |
1431043200000 | 318.82 |
1431302400000 | 318.04 |
1431388800000 | 316.11 |
1431475200000 | 320.45 |
1431561600000 | 322.34 |
1431648000000 | 324.13 |
1431907200000 | 323.3 |
1431993600000 | 321.24 |
1432080000000 | 321.21 |
1432166400000 | 322.26 |
1432252800000 | 319.44 |
1432512000000 | 317.73 |
1432598400000 | 312.22 |
1432684800000 | 314.84 |
1432771200000 | 315.31 |
1432857600000 | 312.86 |
1433116800000 | 312.13 |
1433203200000 | 315.36 |
1433289600000 | 318.63 |
1433376000000 | 317.18 |
1433462400000 | 308.82 |
1433721600000 | 308.99 |
1433808000000 | 309.9 |
1433894400000 | 315.86 |
1433980800000 | 315.62 |
1434067200000 | 314.49 |
1434326400000 | 309.72 |
1434412800000 | 311.61 |
1434499200000 | 309.49 |
1434585600000 | 314.27 |
1434672000000 | 313.43 |
1434931200000 | 322.1 |
1435017600000 | 318.71 |
1435104000000 | 318.23 |
1435190400000 | 317.19 |
1435276800000 | 317.11 |
1435536000000 | 310.85 |
1435622400000 | 307.01 |
1435708800000 | 308.44 |
1435795200000 | 308.17 |
1435881600000 | 307.67 |
1436140800000 | 303.16 |
1436227200000 | 296.61 |
1436313600000 | 300.66 |
1436400000000 | 305.46 |
1436486400000 | 315.15 |
1436745600000 | 315.28 |
1436832000000 | 315.68 |
1436918400000 | 316.76 |
1437004800000 | 319.45 |
1437091200000 | 317.73 |
1437350400000 | 318.58 |
1437436800000 | 319.17 |
1437523200000 | 316.91 |
1437609600000 | 317.78 |
1437696000000 | 315.55 |
1437955200000 | 314.92 |
1438041600000 | 315.85 |
1438128000000 | 317.59 |
1438214400000 | 316.03 |
1438300800000 | 321.18 |
1438560000000 | 321.03 |
1438646400000 | 320.81 |
1438732800000 | 320.15 |
1438819200000 | 320.39 |
1438905600000 | 318.97 |
1439164800000 | 321.71 |
1439251200000 | 320.54 |
1439337600000 | 318.68 |
1439424000000 | 319.73 |
1439510400000 | 319.27 |
1439769600000 | 318.5 |
1439856000000 | 317.7 |
1439942400000 | 315.21 |
1440028800000 | 314.23 |
1440115200000 | 309.66 |
1440374400000 | 302.71 |
1440460800000 | 307.73 |
1440547200000 | 304.32 |
1440633600000 | 305.49 |
1440720000000 | 306.47 |
1440979200000 | 305.61 |
1441065600000 | 301.58 |
1441152000000 | 301.98 |
1441238400000 | 302.95 |
1441324800000 | 297.94 |
1441584000000 | 299.65 |
1441670400000 | 302.77 |
1441756800000 | 306.19 |
1441843200000 | 305.06 |
1441929600000 | 303.31 |
1442188800000 | 302.52 |
1442275200000 | 303.01 |
1442361600000 | 307.41 |
1442448000000 | 308.24 |
1442534400000 | 306.69 |
1442793600000 | 304.08 |
1442880000000 | 296.05 |
1442966400000 | 296.56 |
1443052800000 | 296.01 |
1443139200000 | 300.11 |
1443398400000 | 296.7 |
1443484800000 | 295.24 |
1443571200000 | 299.24 |
1443657600000 | 298.73 |
1443744000000 | 302.41 |
1444003200000 | 308.31 |
1444089600000 | 311.32 |
1444176000000 | 310.27 |
1444262400000 | 313.52 |
1444348800000 | 316.31 |
1444608000000 | 315.89 |
1444694400000 | 313.32 |
1444780800000 | 313.4 |
1444867200000 | 315.1 |
1444953600000 | 317.32 |
1445212800000 | 316.7 |
1445299200000 | 317.26 |
1445385600000 | 317.79 |
1445472000000 | 316.04 |
1445558400000 | 316.72 |
1445817600000 | 316.8399 |
1445904000000 | 313.44 |
1445990400000 | 316.04 |
1446076800000 | 314.18 |
1446163200000 | 316.25 |
1446422400000 | 316.82 |
1446508800000 | 313.95 |
1446595200000 | 313.22 |
1446681600000 | 311.46 |
1446768000000 | 307.26 |
1447027200000 | 303.35 |
1447113600000 | 302.1 |
1447200000000 | 305.98 |
1447286400000 | 304.07 |
1447372800000 | 302.23 |
1447632000000 | 303.82 |
1447718400000 | 308.13 |
1447804800000 | 307.88 |
1447891200000 | 312.18 |
1447977600000 | 311.75 |
1448236800000 | 308.27 |
1448323200000 | 304.58 |
1448409600000 | 306.38 |
1448496000000 | 309.11 |
1448582400000 | 309.5 |
1448841600000 | 308.47 |
1448928000000 | 310.43 |
1449014400000 | 308.76 |
1449100800000 | 309.82 |
1449187200000 | 309.24 |
1449446400000 | 310.21 |
1449532800000 | 306.62 |
1449619200000 | 308.12 |
1449705600000 | 306.25 |
1449792000000 | 303.15 |
1450051200000 | 300.85 |
1450137600000 | 305.05 |
1450224000000 | 306.69 |
1450310400000 | 306.75 |
1450396800000 | 304.41 |
1450656000000 | 302.72 |
1450742400000 | 303.04 |
1450828800000 | 307.3399 |
1450915200000 | 309.8 |
1451260800000 | 309.43 |
1451347200000 | 311.5299 |
1451433600000 | 311.01 |
1451520000000 | 307.91 |
1451865600000 | 300.45 |
1451952000000 | 299.82 |
1452038400000 | 298.81 |
1452124800000 | 296.11 |
1452211200000 | 295.57 |
1452470400000 | 294.13 |
1452556800000 | 293.43 |
1452643200000 | 295.22 |
1452729600000 | 289.74 |
1452816000000 | 286.19 |
1453075200000 | 282.24 |
1453161600000 | 284.81 |
1453248000000 | 277.2 |
1453334400000 | 278.11 |
1453420800000 | 286.99 |
1453680000000 | 286.43 |
1453766400000 | 288.19 |
1453852800000 | 291.11 |
1453939200000 | 291.43 |
1454025600000 | 294.46 |
1454284800000 | 297 |
1454371200000 | 293.0899 |
1454457600000 | 293.85 |
1454544000000 | 295.08 |
1454630400000 | 291.0299 |
1454889600000 | 282.46 |
1454976000000 | 283.02 |
1455062400000 | 283.15 |
1455148800000 | 278.63 |
1455235200000 | 281.32 |
1455494400000 | 286.38 |
1455580800000 | 285.68 |
1455667200000 | 289.91 |
1455753600000 | 290.9 |
1455840000000 | 289.48 |
1456099200000 | 289.99 |
1456185600000 | 287.48 |
1456272000000 | 281.87 |
1456358400000 | 287.14 |
1456444800000 | 286.42 |
1456704000000 | 286.62 |
1456790400000 | 290.15 |
1456876800000 | 289.76 |
1456963200000 | 291.98 |
1457049600000 | 294.05 |
1457308800000 | 292.08 |
1457395200000 | 291.44 |
1457481600000 | 291.69 |
1457568000000 | 290.63 |
1457654400000 | 297.05 |
1457913600000 | 298.36 |
1458000000000 | 296.71 |
1458086400000 | 297.04 |
1458172800000 | 305.56 |
1458259200000 | 306.24 |
1458518400000 | 305.3 |
1458604800000 | 302.86 |
1458691200000 | 301.25 |
1458777600000 | 296.4 |
1459209600000 | 299.88 |
1459296000000 | 306.38 |
1459382400000 | 304.4 |
1459468800000 | 299.94 |
1459728000000 | 301.62 |
1459814400000 | 297.33 |
1459900800000 | 299.54 |
1459987200000 | 299.06 |
1460073600000 | 302.94 |
1460332800000 | 304.89 |
1460419200000 | 303.72 |
1460505600000 | 304.17 |
1460592000000 | 303.94 |
1460678400000 | 304 |
1460937600000 | 304.99 |
1461024000000 | 308.25 |
1461110400000 | 308.56 |
1461196800000 | 303.75 |
1461283200000 | 301.73 |
1461542400000 | 303.08 |
1461628800000 | 305.93 |
1461715200000 | 306.54 |
1461801600000 | 306.58 |
1461888000000 | 307.18 |
1462147200000 | 309.66 |
1462233600000 | 307.12 |
1462320000000 | 304.57 |
1462406400000 | 304.14 |
1462492800000 | 304.18 |
1462752000000 | 305.71 |
1462838400000 | 306.65 |
1462924800000 | 304.26 |
1463011200000 | 305.0299 |
1463097600000 | 302.81 |
1463356800000 | 302.96 |
1463443200000 | 304.38 |
1463529600000 | 304.82 |
1463616000000 | 300.65 |
1463702400000 | 303.7 |
1463961600000 | 302.47 |
1464048000000 | 306.47 |
1464134400000 | 307.58 |
1464220800000 | 309.5899 |
1464307200000 | 308.18 |
1464566400000 | 308.93 |
1464652800000 | 306.22 |
1464739200000 | 303.46 |
1464825600000 | 302.66 |
1464912000000 | 306.07 |
1465171200000 | 307.25 |
1465257600000 | 309.62 |
1465344000000 | 309.97 |
1465430400000 | 306.13 |
1465516800000 | 298.72 |
1465776000000 | 294.51 |
1465862400000 | 286.85 |
1465948800000 | 289.76 |
1466035200000 | 285.98 |
1466121600000 | 291.77 |
1466380800000 | 304.58 |
1466467200000 | 303.73 |
1466553600000 | 304.31 |
1466640000000 | 309.41 |
1466726400000 | 282.5 |
1466985600000 | 270.73 |
1467072000000 | 280.54 |
1467158400000 | 290.46 |
1467244800000 | 294.75 |
1467331200000 | 297.3 |
1467590400000 | 296.05 |
1467676800000 | 289.71 |
1467763200000 | 285.13 |
1467849600000 | 287 |
1467936000000 | 290.22 |
1468195200000 | 294.75 |
1468281600000 | 296.93 |
1468368000000 | 298.63 |
1468454400000 | 299.2799 |
1468540800000 | 297.51 |
1468800000000 | 298.58 |
1468886400000 | 296.82 |
1468972800000 | 299.5 |
1469059200000 | 297.87 |
1469145600000 | 297.67 |
1469404800000 | 299.5 |
1469491200000 | 299.27 |
1469577600000 | 300.35 |
1469664000000 | 300.68 |
1469750400000 | 304.38 |
1470009600000 | 302.89 |
1470096000000 | 302.15 |
1470182400000 | 299.18 |
1470268800000 | 300.21 |
1470355200000 | 300.31 |
1470614400000 | 300.27 |
1470700800000 | 303.58 |
1470787200000 | 304.91 |
1470873600000 | 306.56 |
1470960000000 | 306.64 |
1471219200000 | 306.64 |
1471305600000 | 305.26 |
1471392000000 | 302.91 |
1471478400000 | 306.2799 |
1471564800000 | 303.57 |
1471824000000 | 304.58 |
1471910400000 | 306.73 |
1471996800000 | 305.13 |
1472083200000 | 304.55 |
1472169600000 | 304.94 |
1472428800000 | 301.39 |
1472515200000 | 301.05 |
1472601600000 | 301.7 |
1472688000000 | 305.4 |
1472774400000 | 309.99 |
1473033600000 | 310.1 |
1473120000000 | 312.86 |
1473206400000 | 313.43 |
1473292800000 | 314.27 |
1473379200000 | 308.48 |
1473638400000 | 305.31 |
1473724800000 | 303.23 |
1473811200000 | 302.98 |
1473897600000 | 303.72 |
1473984000000 | 300.2799 |
1474243200000 | 303.01 |
1474329600000 | 303.35 |
1474416000000 | 303.04 |
1474502400000 | 310.82 |
1474588800000 | 308.76 |
1474848000000 | 306.54 |
1474934400000 | 304.11 |
1475020800000 | 304.81 |
1475107200000 | 307.11 |
1475193600000 | 307.62 |
1475452800000 | 306.79 |
1475539200000 | 305.97 |
1475625600000 | 304.25 |
1475712000000 | 302.37 |
1475798400000 | 299.6 |
1476057600000 | 301.89 |
1476144000000 | 298.88 |
1476230400000 | 297.01 |
1476316800000 | 297.23 |
1476403200000 | 300.35 |
1476662400000 | 297.72 |
1476748800000 | 300.75 |
1476835200000 | 300.89 |
1476921600000 | 299.5299 |
1477008000000 | 297.81 |
1477267200000 | 298.3399 |
1477353600000 | 297.69 |
1477440000000 | 298.67 |
1477526400000 | 298.57 |
1477612800000 | 299.8 |
1477872000000 | 300.38 |
1477958400000 | 299.67 |
1478044800000 | 298.01 |
1478131200000 | 296.52 |
1478217600000 | 294.73 |
1478476800000 | 295.5 |
1478563200000 | 297.3 |
1478649600000 | 294.81 |
1478736000000 | 290.02 |
1478822400000 | 288.2799 |
1479081600000 | 282.5 |
1479168000000 | 284.74 |
1479254400000 | 283.32 |
1479340800000 | 285.57 |
1479427200000 | 281.56 |
1479686400000 | 283.42 |
1479772800000 | 284.3399 |
1479859200000 | 282.06 |
1479945600000 | 283.0899 |
1480032000000 | 285.47 |
1480291200000 | 283.97 |
1480377600000 | 285.55 |
1480464000000 | 285.39 |
1480550400000 | 283.16 |
1480636800000 | 283.93 |
1480896000000 | 286.2 |
1480982400000 | 290.0899 |
1481068800000 | 292.7 |
1481155200000 | 289.76 |
1481241600000 | 291.76 |
1481500800000 | 293.3 |
1481587200000 | 297.83 |
1481673600000 | 296.8 |
1481760000000 | 289.94 |
1481846400000 | 290.67 |
1482105600000 | 293.15 |
1482192000000 | 292.95 |
1482278400000 | 293.6 |
1482364800000 | 293.15 |
1482451200000 | 295.11 |
1482796800000 | 296.52 |
1482883200000 | 293.51 |
1482969600000 | 297.43 |
1483056000000 | 299.56 |
1483315200000 | 301.8 |
1483401600000 | 296.65 |
1483488000000 | 299.21 |
1483574400000 | 304.24 |
1483660800000 | 303.5299 |
1483920000000 | 302.05 |
1484006400000 | 300.62 |
1484092800000 | 297.47 |
1484179200000 | 301.86 |
1484265600000 | 302.4 |
1484524800000 | 301.11 |
1484611200000 | 303.3 |
1484697600000 | 303.36 |
1484784000000 | 300.67 |
1484870400000 | 302.16 |
1485129600000 | 303.02 |
1485216000000 | 303.62 |
1485302400000 | 304.69 |
1485388800000 | 303.18 |
1485475200000 | 303.82 |
1485734400000 | 301.21 |
1485820800000 | 304.19 |
1485907200000 | 303.29 |
1485993600000 | 304.01 |
1486080000000 | 305.14 |
1486339200000 | 301.82 |
1486425600000 | 302.26 |
1486512000000 | 306.25 |
1486598400000 | 307.0299 |
1486684800000 | 305.29 |
1486944000000 | 305.25 |
1487030400000 | 303.76 |
1487116800000 | 303.47 |
1487203200000 | 307.12 |
1487289600000 | 305.98 |
1487548800000 | 306.95 |
1487635200000 | 305.01 |
1487721600000 | 304.35 |
1487808000000 | 306.5899 |
1487894400000 | 303.97 |
1488153600000 | 304.95 |
1488240000000 | 306.2 |
1488326400000 | 305.7 |
1488412800000 | 306.32 |
1488499200000 | 306.75 |
1488758400000 | 307.42 |
1488844800000 | 306.32 |
1488931200000 | 305.99 |
1489017600000 | 309.3399 |
1489104000000 | 310.0899 |
1489363200000 | 311.17 |
1489449600000 | 309.27 |
1489536000000 | 309.23 |
1489622400000 | 315.77 |
1489708800000 | 316.93 |
1489968000000 | 317.71 |
1490054400000 | 318.75 |
1490140800000 | 317.14 |
1490227200000 | 319.54 |
1490313600000 | 320.02 |
1490572800000 | 322.56 |
1490659200000 | 323.0299 |
1490745600000 | 320.74 |
1490832000000 | 321.46 |
1490918400000 | 322.79 |
1491177600000 | 320.58 |
1491264000000 | 321.41 |
1491350400000 | 321.62 |
1491436800000 | 322.56 |
1491523200000 | 321.49 |
1491782400000 | 320.74 |
1491868800000 | 322.49 |
1491955200000 | 323.88 |
1492041600000 | 323.81 |
1492473600000 | 324.55 |
1492560000000 | 324.25 |
1492646400000 | 325.15 |
1492732800000 | 322.17 |
1492992000000 | 332.63 |
1493078400000 | 334.83 |
1493164800000 | 334.44 |
1493251200000 | 334 |
1493337600000 | 332.64 |
1493596800000 | 333.33 |
1493683200000 | 336.61 |
1493769600000 | 337.57 |
1493856000000 | 340.43 |
1493942400000 | 343.92 |
1494201600000 | 343.55 |
1494288000000 | 343.23 |
1494374400000 | 341.91 |
1494460800000 | 339.11 |
1494547200000 | 343.87 |
1494806400000 | 345.58 |
1494892800000 | 349.91 |
1494979200000 | 348.98 |
1495065600000 | 346.8399 |
1495152000000 | 351.62 |
1495411200000 | 355.72 |
1495497600000 | 356.45 |
1495584000000 | 355.43 |
1495670400000 | 357.23 |
1495756800000 | 356.76 |
1496016000000 | 356.71 |
1496102400000 | 356.18 |
1496188800000 | 359.0299 |
1496275200000 | 360.99 |
1496361600000 | 363.3 |
1496620800000 | 362 |
1496707200000 | 361.45 |
1496793600000 | 361.83 |
1496880000000 | 358.96 |
1496966400000 | 358.66 |
1497225600000 | 356.65 |
1497312000000 | 358.6 |
1497398400000 | 360.82 |
1497484800000 | 354.92 |
1497571200000 | 358.73 |
1497830400000 | 359.9 |
1497916800000 | 356.02 |
1498003200000 | 355.5299 |
1498089600000 | 355.0299 |
1498176000000 | 356.88 |
1498435200000 | 357.97 |
1498521600000 | 356.81 |
1498608000000 | 358.1 |
1498694400000 | 356.91 |
1498780800000 | 355.63 |
1499040000000 | 355.6 |
1499126400000 | 354.02 |
1499212800000 | 353.21 |
1499299200000 | 353.16 |
1499385600000 | 353.16 |
1499644800000 | 354.2799 |
1499731200000 | 352.79 |
1499817600000 | 356.4 |
1499904000000 | 357.95 |
1499990400000 | 359.74 |
1500249600000 | 361.14 |
1500336000000 | 362.6 |
1500422400000 | 362.66 |
1500508800000 | 364.9 |
1500595200000 | 363.71 |
1500854400000 | 361.81 |
1500940800000 | 362.02 |
1501027200000 | 362.24 |
1501113600000 | 363.9 |
1501200000000 | 361.5299 |
1501459200000 | 362.2 |
1501545600000 | 364.97 |
1501632000000 | 366.96 |
1501718400000 | 368.72 |
1501804800000 | 367.5 |
1502064000000 | 368.55 |
1502150400000 | 367.73 |
1502236800000 | 366.48 |
1502323200000 | 364.56 |
1502409600000 | 361.81 |
1502668800000 | 365.93 |
1502755200000 | 363.57 |
1502841600000 | 363.73 |
1502928000000 | 363.96 |
1503014400000 | 362.32 |
1503273600000 | 364.55 |
1503360000000 | 364.16 |
1503446400000 | 364.32 |
1503532800000 | 364.1 |
1503619200000 | 365.47 |
1503878400000 | 366.9 |
1503964800000 | 366.0899 |
1504051200000 | 365.19 |
1504137600000 | 366.89 |
1504224000000 | 366.9 |
1504483200000 | 366.3399 |
1504569600000 | 366.05 |
1504656000000 | 366.37 |
1504742400000 | 369.79 |
1504828800000 | 370.66 |
1505088000000 | 372.88 |
1505174400000 | 371.62 |
1505260800000 | 369.46 |
1505347200000 | 367.27 |
1505433600000 | 369.35 |
1505692800000 | 369.7 |
1505779200000 | 371.7 |
1505865600000 | 371.33 |
1505952000000 | 368.5 |
1506038400000 | 369.82 |
1506297600000 | 367.5 |
1506384000000 | 363.85 |
1506470400000 | 364.2799 |
1506556800000 | 365.73 |
1506643200000 | 369.02 |
1506902400000 | 366.72 |
1506988800000 | 367.55 |
1507075200000 | 366.08 |
1507161600000 | 366.8 |
1507248000000 | 365.96 |
1507507200000 | 367.41 |
1507593600000 | 369.66 |
1507680000000 | 370.69 |
1507766400000 | 371.29 |
1507852800000 | 370.8399 |
1508112000000 | 369.36 |
1508198400000 | 367.6 |
1508284800000 | 368.31 |
1508371200000 | 369.21 |
1508457600000 | 368.64 |
1508716800000 | 366.32 |
1508803200000 | 365.17 |
1508889600000 | 363.72 |
1508976000000 | 363 |
1509062400000 | 360.27 |
1509321600000 | 362.89 |
1509408000000 | 364.57 |
1509494400000 | 362.83 |
1509580800000 | 363.96 |
1509667200000 | 361.7 |
1509926400000 | 361.65 |
1510012800000 | 360.9 |
1510099200000 | 361.67 |
1510185600000 | 360.44 |
1510272000000 | 360.5299 |
1510531200000 | 358.95 |
1510617600000 | 360.18 |
1510704000000 | 361.45 |
1510790400000 | 364.62 |
1510876800000 | 361.95 |
1511136000000 | 361.14 |
1511222400000 | 361.07 |
1511308800000 | 362.93 |
1511395200000 | 365.22 |
1511481600000 | 366.71 |
1511740800000 | 365.35 |
1511827200000 | 365.18 |
1511913600000 | 366.75 |
1512000000000 | 369.3399 |
1512086400000 | 364.67 |
1512345600000 | 368.07 |
1512432000000 | 366.74 |
1512518400000 | 365.74 |
1512604800000 | 367.2 |
1512691200000 | 367.5899 |
1512950400000 | 367.23 |
1513036800000 | 366.8399 |
1513123200000 | 365.99 |
1513209600000 | 364.92 |
1513296000000 | 363.31 |
1513555200000 | 368.15 |
1513641600000 | 367.64 |
1513728000000 | 368.0899 |
1513814400000 | 368.82 |
1513900800000 | 367.94 |
1514332800000 | 370.57 |
1514419200000 | 371.75 |
1514505600000 | 373.7 |
1514851200000 | 375.51 |
1514937600000 | 375.3399 |
1515024000000 | 379.86 |
1515110400000 | 381.39 |
1515369600000 | 380.57 |
1515456000000 | 379.62 |
1515542400000 | 379.4 |
1515628800000 | 380.72 |
1515715200000 | 383.6 |
1515974400000 | 387.52 |
1516060800000 | 387.21 |
1516147200000 | 387.63 |
1516233600000 | 387.8399 |
1516320000000 | 386.9 |
1516579200000 | 390.75 |
1516665600000 | 392.35 |
1516752000000 | 394.17 |
1516838400000 | 394.63 |
1516924800000 | 395.07 |
1517184000000 | 390.66 |
1517270400000 | 388.16 |
1517356800000 | 391.54 |
1517443200000 | 394.06 |
1517529600000 | 388.33 |
1517788800000 | 381.65 |
1517875200000 | 369.68 |
1517961600000 | 376.3399 |
1518048000000 | 370.33 |
1518134400000 | 366.61 |
1518393600000 | 371.24 |
1518480000000 | 371.65 |
1518566400000 | 375.47 |
1518652800000 | 377.5299 |
1518739200000 | 381.35 |
1518998400000 | 379.11 |
1519084800000 | 377.99 |
1519171200000 | 377.4 |
1519257600000 | 377.88 |
1519344000000 | 380.3 |
1519603200000 | 381.56 |
1519689600000 | 377.31 |
1519776000000 | 374.0299 |
1519862400000 | 370.26 |
1519948800000 | 368.92 |
1520208000000 | 372.3 |
1520294400000 | 374.98 |
1520380800000 | 376.39 |
1520467200000 | 376.68 |
1520553600000 | 377.97 |
1520812800000 | 378.47 |
1520899200000 | 378.71 |
1520985600000 | 377.8 |
1521072000000 | 377.32 |
1521158400000 | 376.77 |
1521417600000 | 374.02 |
1521504000000 | 371.6 |
1521590400000 | 371.4 |
1521676800000 | 367.52 |
1521763200000 | 367.8 |
1522022400000 | 368.98 |
1522108800000 | 370 |
1522195200000 | 371.8 |
1522281600000 | 371.5299 |
1522713600000 | 369.32 |
1522800000000 | 370.31 |
1522886400000 | 374 |
1522972800000 | 374.57 |
1523232000000 | 376.3 |
1523318400000 | 378.32 |
1523404800000 | 378.23 |
1523491200000 | 378.45 |
1523577600000 | 379.48 |
1523836800000 | 380.6 |
1523923200000 | 382.32 |
1524009600000 | 383.43 |
1524096000000 | 384.2799 |
1524182400000 | 382.92 |
1524441600000 | 383.97 |
1524528000000 | 384.01 |
1524614400000 | 380.55 |
1524700800000 | 383.52 |
1524787200000 | 384.43 |
1525046400000 | 383.7 |
1525132800000 | 380.36 |
1525219200000 | 380 |
1525305600000 | 378 |
1525392000000 | 378.26 |
1525651200000 | 380.45 |
1525737600000 | 378.66 |
1525824000000 | 381.0299 |
1525910400000 | 381.35 |
1525996800000 | 384.48 |
1526256000000 | 384.9 |
1526342400000 | 379.7799 |
1526428800000 | 375.63 |
1526515200000 | 379.3 |
1526601600000 | 377.47 |
1526860800000 | 377 |
1526947200000 | 379.3399 |
1527033600000 | 372.96 |
1527120000000 | 371.58 |
1527206400000 | 367.26 |
1527465600000 | 365.21 |
1527552000000 | 359.19 |
1527638400000 | 364.25 |
1527724800000 | 364.46 |
1527811200000 | 367.7799 |
1528070400000 | 370.7 |
1528156800000 | 368.46 |
1528243200000 | 371.2 |
1528329600000 | 373.76 |
1528416000000 | 370.11 |
1528675200000 | 375.15 |
1528761600000 | 374.66 |
1528848000000 | 372.18 |
1528934400000 | 371.96 |
1529020800000 | 367.26 |
1529280000000 | 363.68 |
1529366400000 | 360.99 |
1529452800000 | 361.7 |
1529539200000 | 359.62 |
1529625600000 | 364.19 |
1529884800000 | 362.11 |
1529971200000 | 361.24 |
1530057600000 | 360.37 |
1530144000000 | 358.29 |
1530230400000 | 362.46 |
1530489600000 | 359.75 |
1530576000000 | 364.24 |
1530662400000 | 366.49 |
1530748800000 | 370.22 |
1530835200000 | 372.39 |
1531094400000 | 373.87 |
1531180800000 | 373.3 |
1531267200000 | 370.45 |
1531353600000 | 370.04 |
1531440000000 | 369.11 |
1531699200000 | 369.72 |
1531785600000 | 369.45 |
1531872000000 | 367.36 |
1531958400000 | 365.0299 |
1532044800000 | 368.5299 |
1532304000000 | 368.51 |
1532390400000 | 369.17 |
1532476800000 | 368.23 |
1532563200000 | 370.42 |
1532649600000 | 373.01 |
1532908800000 | 375.36 |
1532995200000 | 375.42 |
1533081600000 | 372.89 |
1533168000000 | 368.5299 |
1533254400000 | 370.81 |
1533513600000 | 368.94 |
1533600000000 | 371.66 |
1533686400000 | 370.86 |
1533772800000 | 369.8 |
1533859200000 | 361.25 |
1534118400000 | 359.83 |
1534204800000 | 357.63 |
1534291200000 | 352.75 |
1534377600000 | 356.7 |
1534464000000 | 356.96 |
1534723200000 | 358.56 |
1534809600000 | 362.68 |
1534896000000 | 366.04 |
1534982400000 | 364.57 |
1535068800000 | 366.06 |
1535328000000 | 369.07 |
1535414400000 | 369.86 |
1535500800000 | 369.81 |
1535587200000 | 366.8399 |
1535673600000 | 363.68 |
1535932800000 | 363.42 |
1536019200000 | 359.4 |
1536105600000 | 359.68 |
1536192000000 | 358.55 |
1536278400000 | 356.15 |
1536537600000 | 359.49 |
1536624000000 | 358.42 |
1536710400000 | 358.16 |
1536796800000 | 359.86 |
1536883200000 | 359.89 |
1537142400000 | 361.95 |
1537228800000 | 363.19 |
1537315200000 | 361.81 |
1537401600000 | 368.12 |
1537488000000 | 369.02 |
1537747200000 | 368.41 |
1537833600000 | 368.45 |
1537920000000 | 369.5299 |
1538006400000 | 368.51 |
1538092800000 | 363.04 |
1538352000000 | 361.32 |
1538438400000 | 359.02 |
1538524800000 | 358.4 |
1538611200000 | 355.24 |
1538697600000 | 354.2799 |
1538956800000 | 351.6 |
1539043200000 | 353.47 |
1539129600000 | 354.49 |
1539216000000 | 348.19 |
1539302400000 | 344.22 |
1539561600000 | 345.35 |
1539648000000 | 350.69 |
1539734400000 | 348.87 |
1539820800000 | 347.67 |
1539907200000 | 347.01 |
1540166400000 | 344.75 |
1540252800000 | 341.13 |
1540339200000 | 339.4 |
1540425600000 | 340.57 |
1540512000000 | 338.31 |
1540771200000 | 341.8 |
1540857600000 | 340.55 |
1540944000000 | 342.99 |
1541030400000 | 346.58 |
1541116800000 | 346.44 |
1541376000000 | 347.69 |
1541462400000 | 349.38 |
1541548800000 | 355.12 |
1541635200000 | 356.12 |
1541721600000 | 354.4 |
1541980800000 | 348.13 |
1542067200000 | 350.97 |
1542153600000 | 351.54 |
1542240000000 | 345.29 |
1542326400000 | 347.8399 |
1542585600000 | 347.81 |
1542672000000 | 342.82 |
1542758400000 | 345.22 |
1542844800000 | 343.68 |
1542931200000 | 343.16 |
1543190400000 | 347.64 |
1543276800000 | 346.7799 |
1543363200000 | 345.87 |
1543449600000 | 346.9 |
1543536000000 | 344.48 |
1543795200000 | 344.54 |
1543881600000 | 343.6 |
1543968000000 | 342.36 |
1544054400000 | 336.02 |
1544140800000 | 339.5 |
1544400000000 | 333.16 |
1544486400000 | 334.8399 |
1544572800000 | 342.16 |
1544659200000 | 341.81 |
1544745600000 | 339.4 |
1545004800000 | 337.88 |
1545091200000 | 335.45 |
1545177600000 | 338.96 |
1545264000000 | 335.22 |
1545350400000 | 334.56 |
1545609600000 | 332.76 |
1545868800000 | 327.27 |
1545955200000 | 333.7 |
1546214400000 | 335.16 |
1546387200000 | 332.86 |
1546473600000 | 333.82 |
1546560000000 | 342.58 |
1546819200000 | 343.7799 |
1546905600000 | 344.31 |
1546992000000 | 347.47 |
1547078400000 | 350.5 |
1547164800000 | 349.24 |
1547424000000 | 349.11 |
1547510400000 | 348.17 |
1547596800000 | 350.3 |
1547683200000 | 348.5 |
1547769600000 | 353.69 |
1548028800000 | 352.36 |
1548115200000 | 350.5299 |
1548201600000 | 351.17 |
1548288000000 | 352.55 |
1548374400000 | 355.19 |
1548633600000 | 353.54 |
1548720000000 | 354.77 |
1548806400000 | 355.44 |
1548892800000 | 354.66 |
1548979200000 | 355.05 |
1549238400000 | 352.98 |
1549324800000 | 356.95 |
1549411200000 | 356.06 |
1549497600000 | 350.63 |
1549584000000 | 347 |
1549843200000 | 347.42 |
1549929600000 | 350.29 |
1550016000000 | 350.9 |
1550102400000 | 348.68 |
1550188800000 | 352.97 |
1550448000000 | 355.1 |
1550534400000 | 356.23 |
1550620800000 | 355.92 |
1550707200000 | 353.63 |
1550793600000 | 355.05 |
1551052800000 | 356.38 |
1551139200000 | 357.98 |
1551225600000 | 359.52 |
1551312000000 | 360.26 |
1551398400000 | 360.41 |
1551657600000 | 357.5899 |
1551744000000 | 357 |
1551830400000 | 357.51 |
1551916800000 | 353.66 |
1552003200000 | 351.46 |
1552262400000 | 353.96 |
1552348800000 | 355.23 |
1552435200000 | 359.16 |
1552521600000 | 362.06 |
1552608000000 | 364.74 |
1552867200000 | 367.21 |
1552953600000 | 368.92 |
1553040000000 | 366.17 |
1553126400000 | 367.12 |
1553212800000 | 361.9 |
1553472000000 | 361.5299 |
1553558400000 | 360.97 |
1553644800000 | 360.68 |
1553731200000 | 357.97 |
1553817600000 | 359.0899 |
1554076800000 | 361.0299 |
1554163200000 | 361.67 |
1554249600000 | 366.15 |
1554336000000 | 365 |
1554422400000 | 364.58 |
1554681600000 | 364.95 |
1554768000000 | 363.29 |
1554854400000 | 364.94 |
1554940800000 | 366.06 |
1555027200000 | 366.89 |
1555286400000 | 367.25 |
1555372800000 | 366.72 |
1555459200000 | 366.5899 |
1555545600000 | 365.15 |
1555977600000 | 364.05 |
1556064000000 | 363.13 |
1556150400000 | 361.6 |
1556236800000 | 362.94 |
1556496000000 | 362.0899 |
1556582400000 | 363.87 |
1556668800000 | 365.06 |
1556755200000 | 362.05 |
1556841600000 | 361.99 |
1557100800000 | 360.32 |
1557187200000 | 358.64 |
1557273600000 | 356.83 |
1557360000000 | 354.81 |
1557446400000 | 357.45 |
1557705600000 | 355.25 |
1557792000000 | 356.65 |
1557878400000 | 357.48 |
1557964800000 | 361.94 |
1558051200000 | 360.6 |
1558310400000 | 359.93 |
1558396800000 | 361.85 |
1558483200000 | 359.64 |
1558569600000 | 354.01 |
1558656000000 | 359.82 |
1558915200000 | 360.58 |
1559001600000 | 359.3 |
1559088000000 | 353.04 |
1559174400000 | 353.58 |
1559260800000 | 353.19 |
1559520000000 | 354.69 |
1559606400000 | 358.49 |
1559692800000 | 361.25 |
1559779200000 | 362.05 |
1559865600000 | 367.64 |
1560124800000 | 366.2 |
1560211200000 | 367.95 |
1560297600000 | 367.18 |
1560384000000 | 366.43 |
1560470400000 | 364.37 |
1560729600000 | 363.49 |
1560816000000 | 367.66 |
1560902400000 | 367.14 |
1560988800000 | 369.17 |
1561075200000 | 371.8 |
1561334400000 | 372.06 |
1561420800000 | 370.86 |
1561507200000 | 369.36 |
1561593600000 | 367.19 |
1561680000000 | 369.5899 |
1561939200000 | 370.26 |
1562025600000 | 372.18 |
1562112000000 | 374.8399 |
1562198400000 | 375.72 |
1562284800000 | 370.81 |
1562544000000 | 370.0299 |
1562630400000 | 370.71 |
1562716800000 | 370.23 |
1562803200000 | 370.48 |
1562889600000 | 370.79 |
1563148800000 | 371.85 |
1563235200000 | 368.79 |
1563321600000 | 368.55 |
1563408000000 | 368.58 |
1563494400000 | 367.29 |
1563753600000 | 365.81 |
1563840000000 | 365.0899 |
1563926400000 | 365.42 |
1564012800000 | 364.4 |
1564099200000 | 362.55 |
1564358400000 | 364.0299 |
1564444800000 | 358.2 |
1564531200000 | 358 |
1564617600000 | 357.24 |
1564704000000 | 355.21 |
1564963200000 | 352.56 |
1565049600000 | 350.73 |
1565136000000 | 352.8399 |
1565222400000 | 355.7799 |
1565308800000 | 352.12 |
1565568000000 | 352.32 |
1565654400000 | 353.21 |
1565740800000 | 346.81 |
1565827200000 | 344.88 |
1565913600000 | 349.4 |
1566172800000 | 353.4 |
1566259200000 | 349.17 |
1566345600000 | 351.8 |
1566432000000 | 350.04 |
1566518400000 | 349.26 |
1566777600000 | 350.16 |
1566864000000 | 353.61 |
1566950400000 | 351.8399 |
1567036800000 | 353.38 |
1567123200000 | 353.26 |
1567382400000 | 353.01 |
1567468800000 | 351.7 |
1567555200000 | 357.11 |
1567641600000 | 359.87 |
1567728000000 | 359.2799 |
1567987200000 | 359.13 |
1568073600000 | 361.77 |
1568160000000 | 362.05 |
1568246400000 | 364.12 |
1568332800000 | 367.17 |
1568592000000 | 363.42 |
1568678400000 | 365.27 |
1568764800000 | 367.47 |
1568851200000 | 369.14 |
1568937600000 | 369.55 |
1569196800000 | 366.61 |
1569283200000 | 365.82 |
1569369600000 | 362.57 |
1569456000000 | 365.11 |
1569542400000 | 365.94 |
1569801600000 | 365.73 |
1569888000000 | 363.87 |
1569974400000 | 355.8399 |
1570060800000 | 356.1 |
1570147200000 | 357.69 |
1570406400000 | 360.9 |
1570492800000 | 356.33 |
1570579200000 | 357.77 |
1570665600000 | 361.41 |
1570752000000 | 371.49 |
1571011200000 | 368.72 |
1571097600000 | 373.81 |
1571184000000 | 373.54 |
1571270400000 | 374.27 |
1571356800000 | 375.77 |
1571616000000 | 377.67 |
1571702400000 | 378.8399 |
1571788800000 | 379.5299 |
1571875200000 | 378.62 |
1571961600000 | 376.64 |
1572220800000 | 376.19 |
1572307200000 | 375.56 |
1572393600000 | 375.91 |
1572480000000 | 376.44 |
1572566400000 | 376.88 |
1572825600000 | 377.93 |
1572912000000 | 375.86 |
1572998400000 | 375.71 |
1573084800000 | 375.64 |
1573171200000 | 373.87 |
1573430400000 | 375.0899 |
1573516800000 | 375.5 |
1573603200000 | 373.08 |
1573689600000 | 372.6 |
1573776000000 | 376.19 |
1574035200000 | 378.64 |
1574121600000 | 377.02 |
1574208000000 | 374.76 |
1574294400000 | 374.72 |
1574380800000 | 374.8399 |
1574640000000 | 376.74 |
1574726400000 | 376.6 |
1574812800000 | 377.68 |
1574899200000 | 377.92 |
1574985600000 | 377.51 |
1575244800000 | 373.23 |
1575331200000 | 371.1 |
1575417600000 | 374.2799 |
1575504000000 | 374.62 |
1575590400000 | 377.01 |
1575849600000 | 377.19 |
1575936000000 | 376.74 |
1576022400000 | 375.99 |
1576108800000 | 376.39 |
1576195200000 | 381.02 |
1576454400000 | 384.5299 |
1576540800000 | 384.06 |
1576627200000 | 381.58 |
1576713600000 | 381.44 |
1576800000000 | 382.95 |
1577059200000 | 382.17 |
1577145600000 | 382.16 |
1577404800000 | 385.44 |
1577664000000 | 383.8399 |
1577750400000 | 383.07 |
1577923200000 | 385.72 |
1578009600000 | 384.91 |
1578268800000 | 385.5 |
1578355200000 | 383.93 |
1578441600000 | 381.36 |
1578528000000 | 381.98 |
1578614400000 | 382.81 |
1578873600000 | 382.94 |
1578960000000 | 382.71 |
1579046400000 | 381.5299 |
1579132800000 | 383.87 |
1579219200000 | 385.06 |
1579478400000 | 385.71 |
1579564800000 | 385.25 |
1579651200000 | 384.67 |
1579737600000 | 382.14 |
1579824000000 | 383.5899 |
1580083200000 | 376.54 |
1580169600000 | 380.99 |
1580256000000 | 381.33 |
1580342400000 | 379.65 |
1580428800000 | 378.12 |
1580688000000 | 376.63 |
1580774400000 | 378.58 |
1580860800000 | 380.6 |
1580947200000 | 380.62 |
1581033600000 | 380.19 |
1581292800000 | 378.91 |
1581379200000 | 381.5299 |
1581465600000 | 382.7799 |
1581552000000 | 382.42 |
1581638400000 | 383.93 |
1581897600000 | 385.15 |
1581984000000 | 386.16 |
1582070400000 | 388.47 |
1582156800000 | 385.69 |
1582243200000 | 383.61 |
1582502400000 | 370.93 |
1582588800000 | 363.9 |
1582675200000 | 363.52 |
1582761600000 | 356.74 |
1582848000000 | 342.93 |
1583107200000 | 349.01 |
1583193600000 | 355.07 |
1583280000000 | 360.55 |
1583366400000 | 356.27 |
1583452800000 | 347.8 |
1583712000000 | 319.68 |
1583798400000 | 310.81 |
1583884800000 | 306 |
1583971200000 | 259.61 |
1584057600000 | 264.87 |
1584316800000 | 251.76 |
1584403200000 | 262.2799 |
1584489600000 | 253.79 |
1584576000000 | 255.97 |
1584662400000 | 259.04 |
1584921600000 | 250.53 |
1585008000000 | 271.57 |
1585094400000 | 277.5 |
1585180800000 | 286.11 |
1585267200000 | 278.39 |
1585526400000 | 280.81 |
1585612800000 | 283.26 |
1585699200000 | 275.19 |
1585785600000 | 280.27 |
1585872000000 | 272.51 |
1586131200000 | 277.7799 |
1586217600000 | 287.91 |
1586304000000 | 286.62 |
1586390400000 | 294.45 |
1586822400000 | 291.88 |
1586908800000 | 280.44 |
1586995200000 | 277.18 |
1587081600000 | 283.69 |
1587340800000 | 282.64 |
1587427200000 | 273.57 |
1587513600000 | 276.76 |
1587600000000 | 278.05 |
1587686400000 | 275.11 |
1587945600000 | 278.61 |
1588032000000 | 284.16 |
1588118400000 | 292.4 |
1588204800000 | 291.81 |
1588291200000 | 292.46 |
1588550400000 | 279.65 |
1588636800000 | 284.35 |
1588723200000 | 280.19 |
1588809600000 | 281.54 |
1588896000000 | 286.18 |
1589155200000 | 282.95 |
1589241600000 | 285.29 |
1589328000000 | 278.75 |
1589414400000 | 274.72 |
1589500800000 | 274.43 |
1589760000000 | 286.29 |
1589846400000 | 282.51 |
1589932800000 | 284.47 |
1590019200000 | 281.08 |
1590105600000 | 279.87 |
1590364800000 | 284.45 |
1590451200000 | 293.18 |
1590537600000 | 297.37 |
1590624000000 | 303.2 |
1590710400000 | 298.86 |
1590969600000 | 304.68 |
1591056000000 | 315.7799 |
1591142400000 | 328.41 |
1591228800000 | 329.89 |
1591315200000 | 338.91 |
1591574400000 | 338.33 |
1591660800000 | 332.2799 |
1591747200000 | 326.96 |
1591833600000 | 312.5 |
1591920000000 | 311.36 |
1592179200000 | 312.21 |
1592265600000 | 319.06 |
1592352000000 | 318.08 |
1592438400000 | 315.94 |
1592524800000 | 313.8 |
1592784000000 | 312.83 |
1592870400000 | 317.14 |
1592956800000 | 309.47 |
1593043200000 | 308.63 |
1593129600000 | 307.66 |
1593388800000 | 310.13 |
1593475200000 | 310.49 |
1593561600000 | 312.11 |
1593648000000 | 316.08 |
1593734400000 | 313.73 |
1593993600000 | 318.58 |
1594080000000 | 315.1 |
1594166400000 | 314.98 |
1594252800000 | 309.46 |
1594339200000 | 312.27 |
1594598400000 | 315.43 |
1594684800000 | 317.63 |
1594771200000 | 319.12 |
1594857600000 | 319.32 |
1594944000000 | 319.54 |
1595203200000 | 322.33 |
1595289600000 | 323.3399 |
1595376000000 | 324.21 |
1595462400000 | 323.23 |
1595548800000 | 321.54 |
1595808000000 | 322.5 |
1595894400000 | 324.38 |
1595980800000 | 325.63 |
1596067200000 | 318.26 |
1596153600000 | 318.17 |
1596412800000 | 318.69 |
1596499200000 | 320.23 |
1596585600000 | 322.73 |
1596672000000 | 319.48 |
1596758400000 | 318.7799 |
1597017600000 | 320.74 |
1597104000000 | 323.16 |
1597190400000 | 333.71 |
1597276800000 | 332.48 |
1597363200000 | 329.65 |
1597622400000 | 330.05 |
1597708800000 | 329.42 |
1597795200000 | 330.7 |
1597881600000 | 326.44 |
1597968000000 | 323.77 |
1598227200000 | 330.0299 |
1598313600000 | 328.24 |
1598400000000 | 328.1 |
1598486400000 | 325.87 |
1598572800000 | 326.56 |
1598832000000 | 326.05 |
1598918400000 | 324.71 |
1599004800000 | 327.51 |
1599091200000 | 326.74 |
1599177600000 | 321.58 |
1599436800000 | 326.95 |
1599523200000 | 322.21 |
1599609600000 | 329.29 |
1599696000000 | 329.46 |
1599782400000 | 327.9 |
1600041600000 | 328.7799 |
1600128000000 | 330.24 |
1600214400000 | 331.63 |
1600300800000 | 330.52 |
1600387200000 | 329.0299 |
1600646400000 | 317.73 |
1600732800000 | 316.99 |
1600819200000 | 317.98 |
1600905600000 | 314.41 |
1600992000000 | 312.67 |
1601251200000 | 318.25 |
1601337600000 | 318.43 |
1601424000000 | 318.72 |
1601510400000 | 319.48 |
1601596800000 | 320.48 |
1601856000000 | 324.99 |
1601942400000 | 324.51 |
1602028800000 | 321.6 |
1602115200000 | 323.91 |
1602201600000 | 325.46 |
1602460800000 | 328.76 |
1602547200000 | 327.3 |
1602633600000 | 327.99 |
1602720000000 | 319.69 |
1602806400000 | 321.23 |
1603065600000 | 321.87 |
1603152000000 | 322.3 |
1603238400000 | 320.21 |
1603324800000 | 318.7 |
1603411200000 | 321.06 |
1603670400000 | 317.69 |
1603756800000 | 315.64 |
1603843200000 | 305.26 |
1603929600000 | 302.16 |
1604016000000 | 303.21 |
1604275200000 | 307.54 |
1604361600000 | 314.16 |
1604448000000 | 318.49 |
1604534400000 | 322.54 |
1604620800000 | 323.15 |
1604880000000 | 328.88 |
1604966400000 | 331.15 |
1605052800000 | 334.6 |
1605139200000 | 334.1 |
1605225600000 | 334.97 |
1605484800000 | 337.45 |
1605571200000 | 338.24 |
1605657600000 | 340.33 |
1605744000000 | 337.3 |
1605830400000 | 339.98 |
1606089600000 | 336.4 |
1606176000000 | 338.3 |
1606262400000 | 340.75 |
1606348800000 | 340.5 |
1606435200000 | 343.37 |
1606694400000 | 339.85 |
1606780800000 | 341.41 |
1606867200000 | 342.36 |
1606953600000 | 343.33 |
1607040000000 | 342.15 |
1607299200000 | 341.87 |
1607385600000 | 342.66 |
1607472000000 | 343.04 |
1607558400000 | 343.8 |
1607644800000 | 338.75 |
1607904000000 | 341.71 |
1607990400000 | 340.57 |
1608076800000 | 345.96 |
1608163200000 | 347.64 |
1608249600000 | 346.24 |
1608508800000 | 337.02 |
1608595200000 | 338.21 |
1608681600000 | 343.29 |
1608768000000 | 343.55 |
1609113600000 | 346.22 |
1609200000000 | 350.52 |
1609286400000 | 350.14 |
1609372800000 | 347.49 |
1609718400000 | 351.41 |
1609804800000 | 349.89 |
1609891200000 | 353.75 |
1609977600000 | 353.89 |
1610064000000 | 354.64 |
1610323200000 | 350.33 |
1610409600000 | 348.65 |
1610496000000 | 352.42 |
1610582400000 | 351.19 |
1610668800000 | 348.14 |
1610928000000 | 347.69 |
1611014400000 | 348.08 |
1611100800000 | 348.87 |
1611187200000 | 348.99 |
1611273600000 | 348.63 |
1611532800000 | 349.2799 |
1611619200000 | 351.06 |
1611705600000 | 350.5299 |
1611792000000 | 349.93 |
1611878400000 | 345.29 |
1612137600000 | 346.81 |
1612224000000 | 346.0899 |
1612310400000 | 348.27 |
1612396800000 | 347.01 |
1612483200000 | 346.56 |
1612742400000 | 346.42 |
1612828800000 | 347.19 |
1612915200000 | 349.41 |
1613001600000 | 349.1 |
1613088000000 | 349.79 |
1613347200000 | 353.5 |
1613433600000 | 350.55 |
1613520000000 | 348.31 |
1613606400000 | 345.6 |
1613692800000 | 347.07 |
1613952000000 | 346.0299 |
1614038400000 | 347.6 |
1614124800000 | 345.62 |
1614211200000 | 347.86 |
1614297600000 | 340.19 |
1614556800000 | 342.33 |
1614643200000 | 343.05 |
1614729600000 | 340.06 |
1614816000000 | 341.74 |
1614902400000 | 337.47 |
1615161600000 | 339.58 |
1615248000000 | 342.5899 |
1615334400000 | 346.5899 |
1615420800000 | 349.38 |
1615507200000 | 348.79 |
1615766400000 | 349.47 |
1615852800000 | 351.66 |
1615939200000 | 350.31 |
1616025600000 | 350.02 |
1616112000000 | 350.05 |
1616371200000 | 351.6 |
1616457600000 | 354.1 |
1616544000000 | 352.4 |
1616630400000 | 352.0299 |
1616716800000 | 355.04 |
1616976000000 | 356.99 |
1617062400000 | 354.4 |
1617148800000 | 355.06 |
1617235200000 | 356 |
1617667200000 | 359.26 |
1617753600000 | 361.98 |
1617840000000 | 364.0899 |
1617926400000 | 362.1 |
1618185600000 | 362.12 |
1618272000000 | 359.97 |
1618358400000 | 359.62 |
1618444800000 | 360.6 |
1618531200000 | 363.48 |
1618790400000 | 368.31 |
1618876800000 | 363.56 |
1618963200000 | 362.47 |
1619049600000 | 363.96 |
1619136000000 | 362.27 |
1619395200000 | 362.93 |
1619481600000 | 362.8399 |
1619568000000 | 362.87 |
1619654400000 | 362.3399 |
1619740800000 | 361.39 |
1620000000000 | 364.13 |
1620086400000 | 361.51 |
1620172800000 | 363.74 |
1620259200000 | 367.15 |
1620345600000 | 372.39 |
1620604800000 | 375.55 |
1620691200000 | 370.5899 |
1620777600000 | 370.71 |
1620864000000 | 371.15 |
1620950400000 | 376.2799 |
1621209600000 | 377.95 |
1621296000000 | 380.6 |
1621382400000 | 376.96 |
1621468800000 | 380.33 |
1621555200000 | 380.96 |
1621814400000 | 381.79 |
1621900800000 | 381.4 |
1621987200000 | 380.02 |
1622073600000 | 379.29 |
1622160000000 | 379.58 |
1622419200000 | 377.82 |
1622505600000 | 380.21 |
1622592000000 | 380.08 |
1622678400000 | 378.69 |
1622764800000 | 380.29 |
1623024000000 | 382.5 |
1623110400000 | 383.14 |
1623196800000 | 383.93 |
1623283200000 | 384.86 |
1623369600000 | 384.13 |
1623628800000 | 386.58 |
1623715200000 | 387.72 |
1623801600000 | 388.47 |
1623888000000 | 381.95 |
1623974400000 | 374.52 |
1624233600000 | 377.74 |
1624320000000 | 377.47 |
1624406400000 | 374.85 |
1624492800000 | 376.24 |
1624579200000 | 377.4 |
1624838400000 | 375.7 |
1624924800000 | 374.17 |
1625011200000 | 371.43 |
1625097600000 | 373.5 |
1625184000000 | 374.19 |
1625443200000 | 376.88 |
1625529600000 | 375.33 |
1625616000000 | 377.95 |
1625702400000 | 374.92 |
1625788800000 | 378.46 |
1626048000000 | 382.69 |
1626134400000 | 381.64 |
1626220800000 | 381.0899 |
1626307200000 | 379.21 |
1626393600000 | 381 |
1626652800000 | 373.5899 |
1626739200000 | 374.3399 |
1626825600000 | 378.77 |
1626912000000 | 381.8399 |
1626998400000 | 383.68 |
1627257600000 | 385.3 |
1627344000000 | 387.01 |
1627430400000 | 387.26 |
1627516800000 | 390.44 |
1627603200000 | 388.43 |
1627862400000 | 390.4 |
1627948800000 | 391.08 |
1628035200000 | 391.31 |
1628121600000 | 391.7 |
1628208000000 | 389.65 |
1628467200000 | 390.46 |
1628553600000 | 390.88 |
1628640000000 | 393.46 |
1628726400000 | 395.4 |
1628812800000 | 399.24 |
1629072000000 | 399.15 |
1629158400000 | 397.24 |
1629244800000 | 399.06 |
1629331200000 | 396.25 |
1629417600000 | 397.04 |
1629676800000 | 400.33 |
1629763200000 | 399.18 |
1629849600000 | 394.95 |
1629936000000 | 392.39 |
1630022400000 | 394.38 |
1630281600000 | 394.72 |
1630368000000 | 393.43 |
1630454400000 | 398 |
1630540800000 | 398.12 |
1630627200000 | 396.65 |
1630886400000 | 397.14 |
1630972800000 | 394.68 |
1631059200000 | 392.82 |
1631145600000 | 392.79 |
1631232000000 | 389.82 |
1631491200000 | 391.7799 |
1631577600000 | 391.46 |
1631664000000 | 387.5899 |
1631750400000 | 386.69 |
1631836800000 | 382.37 |
1632096000000 | 378.55 |
1632182400000 | 382.1 |
1632268800000 | 382.81 |
1632355200000 | 386.5 |
1632441600000 | 382.39 |
1632700800000 | 382.4 |
1632787200000 | 375.39 |
1632873600000 | 374.43 |
1632960000000 | 372.88 |
1633046400000 | 373.69 |
1633305600000 | 376.6 |
1633392000000 | 378.31 |
1633478400000 | 375.01 |
1633564800000 | 377.96 |
1633651200000 | 379.0299 |
1633910400000 | 376.92 |
1633996800000 | 377.8399 |
1634083200000 | 379.02 |
1634169600000 | 381.9 |
1634256000000 | 383.42 |
1634515200000 | 381.7799 |
1634601600000 | 384.69 |
1634688000000 | 388.0299 |
1634774400000 | 387.48 |
1634860800000 | 389.8399 |
1635120000000 | 387.88 |
1635206400000 | 390.58 |
1635292800000 | 390.71 |
1635379200000 | 391.79 |
1635465600000 | 385.87 |
1635724800000 | 389.16 |
1635811200000 | 388.9 |
1635897600000 | 390.62 |
1635984000000 | 389.86 |
1636070400000 | 390.46 |
1636329600000 | 390.0899 |
1636416000000 | 389.2 |
1636502400000 | 390.33 |
1636588800000 | 387.74 |
1636675200000 | 386.1 |
1636934400000 | 387.35 |
1637020800000 | 383.32 |
1637107200000 | 382.8 |
1637193600000 | 382.37 |
1637280000000 | 379.06 |
1637539200000 | 379.71 |
1637625600000 | 379.13 |
1637712000000 | 378.69 |
1637798400000 | 381.54 |
1637884800000 | 375.63 |
1638144000000 | 376.65 |
1638230400000 | 374.2799 |
1638316800000 | 379.68 |
1638403200000 | 375.21 |
1638489600000 | 374.07 |
1638748800000 | 379.76 |
1638835200000 | 381.43 |
1638921600000 | 382.61 |
1639008000000 | 381.02 |
1639094400000 | 381.92 |
1639353600000 | 381.01 |
1639440000000 | 380.36 |
1639526400000 | 381.21 |
1639612800000 | 385.4 |
1639699200000 | 383.96 |
1639958400000 | 379.65 |
1640044800000 | 383.15 |
1640131200000 | 385.74 |
1640217600000 | 388.88 |
1640304000000 | 390.22 |
1640563200000 | 390.54 |
1640649600000 | 393.63 |
1640736000000 | 395.6 |
1640822400000 | 395.05 |
1640908800000 | 395.8399 |
1641168000000 | 395.9 |
1641254400000 | 399.39 |
1641340800000 | 399.51 |
1641427200000 | 395.86 |
1641513600000 | 398.1 |
1641772800000 | 398.35 |
1641859200000 | 401.13 |
1641945600000 | 404.56 |
1642032000000 | 408.73 |
1642118400000 | 408.24 |
1642377600000 | 408.44 |
1642464000000 | 407.13 |
1642550400000 | 405.64 |
1642636800000 | 406.44 |
1642723200000 | 400.56 |
1642982400000 | 391.95 |
1643068800000 | 395.16 |
1643155200000 | 398.33 |
1643241600000 | 399.3399 |
1643328000000 | 397.92 |
1643587200000 | 399.46 |
1643673600000 | 401.22 |
1643760000000 | 404.43 |
1643846400000 | 407.81 |
1643932800000 | 400.33 |
1644192000000 | 400.25 |
1644278400000 | 401.32 |
1644364800000 | 406.5299 |
1644451200000 | 407.61 |
1644537600000 | 404.19 |
1644796800000 | 394.5899 |
1644883200000 | 399.2799 |
1644969600000 | 400.94 |
1645056000000 | 398.26 |
1645142400000 | 395.96 |
1645401600000 | 391.14 |
1645488000000 | 387.75 |
1645574400000 | 387.72 |
1645660800000 | 367.21 |
1645747200000 | 383.55 |
1646006400000 | 382.37 |
1646092800000 | 371.72 |
1646179200000 | 369.7799 |
1646265600000 | 365.33 |
1646352000000 | 351.49 |
1646611200000 | 345.41 |
1646697600000 | 349.35 |
1646784000000 | 368.46 |
1646870400000 | 365.26 |
1646956800000 | 366.7799 |
1647216000000 | 371.46 |
1647302400000 | 372.41 |
1647388800000 | 377.72 |
1647475200000 | 382.68 |
1647561600000 | 379.58 |
1647820800000 | 380.69 |
1647907200000 | 383.0299 |
1647993600000 | 377.48 |
1648080000000 | 379.25 |
1648166400000 | 382.56 |
1648425600000 | 383.19 |
1648512000000 | 389.05 |
1648598400000 | 392.82 |
1648684800000 | 391.5 |
1648771200000 | 391.2 |
1649030400000 | 387.74 |
1649116800000 | 387.18 |
1649203200000 | 387.3 |
1649289600000 | 385.86 |
1649376000000 | 391.8399 |
1649635200000 | 393.98 |
1649721600000 | 392.5299 |
1649808000000 | 392.5 |
1649894400000 | 393.69 |
1650326400000 | 390.22 |
1650412800000 | 395.81 |
1650499200000 | 394.0299 |
1650585600000 | 387.08 |
1650844800000 | 380.5899 |
1650931200000 | 378.96 |
1651017600000 | 376.37 |
1651104000000 | 377.89 |
1651190400000 | 379.06 |
1651449600000 | 375.18 |
1651536000000 | 379.41 |
1651622400000 | 377.25 |
1651708800000 | 374.81 |
1651795200000 | 372.41 |
1652054400000 | 364.2 |
1652140800000 | 367.45 |
1652227200000 | 372.7 |
1652313600000 | 365.16 |
1652400000000 | 368.86 |
1652659200000 | 372.81 |
1652745600000 | 381.56 |
1652832000000 | 380.39 |
1652918400000 | 378.94 |
1653004800000 | 380.02 |
1653264000000 | 389.38 |
1653350400000 | 388.33 |
1653436800000 | 391.39 |
1653523200000 | 393.5899 |
1653609600000 | 392.81 |
1653868800000 | 392.8 |
1653955200000 | 389.81 |
1654041600000 | 385.37 |
1654128000000 | 386.11 |
1654214400000 | 386.52 |
1654473600000 | 390.07 |
1654560000000 | 389.71 |
1654646400000 | 386.92 |
1654732800000 | 380.31 |
1654819200000 | 367.47 |
1655078400000 | 357.79 |
1655164800000 | 353.36 |
1655251200000 | 359.16 |
1655337600000 | 356.35 |
1655424000000 | 354.46 |
1655683200000 | 358.71 |
1655769600000 | 355.38 |
1655856000000 | 354.77 |
1655942400000 | 349.83 |
1656028800000 | 357.98 |
1656288000000 | 359.69 |
1656374400000 | 361.9 |
1656460800000 | 356.96 |
1656547200000 | 351.44 |
1656633600000 | 351.18 |
1656892800000 | 353.7799 |
1656979200000 | 340.48 |
1657065600000 | 340.38 |
1657152000000 | 343.91 |
1657238400000 | 345.8 |
1657497600000 | 341.15 |
1657584000000 | 342.54 |
1657670400000 | 341.56 |
1657756800000 | 330.65 |
1657843200000 | 336.72 |
1658102400000 | 342.19 |
1658188800000 | 345.65 |
1658275200000 | 339.76 |
1658361600000 | 339 |
1658448000000 | 341.85 |
1658707200000 | 344.3 |
1658793600000 | 341.98 |
1658880000000 | 341.61 |
1658966400000 | 342.85 |
1659052800000 | 346.24 |
1659312000000 | 347.37 |
1659398400000 | 344.71 |
1659484800000 | 342.25 |
1659571200000 | 344.38 |
1659657600000 | 344.26 |
1659916800000 | 347.95 |
1660003200000 | 349.7 |
1660089600000 | 356.14 |
1660176000000 | 356.14 |
1660262400000 | 353.56 |
1660521600000 | 352.3399 |
1660608000000 | 354.07 |
1660694400000 | 350.85 |
1660780800000 | 350.26 |
1660867200000 | 345.42 |
1661126400000 | 342.72 |
1661212800000 | 341.05 |
1661299200000 | 338.46 |
1661385600000 | 337.85 |
1661472000000 | 334.56 |
1661731200000 | 331.65 |
1661817600000 | 329.91 |
1661904000000 | 327.68 |
1661990400000 | 320 |
1662076800000 | 326.94 |
1662336000000 | 321.68 |
1662422400000 | 321.87 |
1662508800000 | 320.91 |
1662595200000 | 317.97 |
1662681600000 | 325.35 |
1662940800000 | 332.7799 |
1663027200000 | 325.47 |
1663113600000 | 321.49 |
1663200000000 | 321.38 |
1663286400000 | 318.91 |
1663545600000 | 317.29 |
1663632000000 | 310.83 |
1663718400000 | 309.26 |
1663804800000 | 304.65 |
1663891200000 | 294.5 |
1664150400000 | 287.85 |
1664236800000 | 284.42 |
1664323200000 | 281.94 |
1664409600000 | 278.94 |
1664496000000 | 281.49 |
1664755200000 | 286.93 |
1664841600000 | 296.35 |
1664928000000 | 287.65 |
1665014400000 | 282.94 |
1665100800000 | 279.3399 |
1665360000000 | 276.92 |
1665446400000 | 275.45 |
1665532800000 | 271.58 |
1665619200000 | 273.22 |
1665705600000 | 278.2 |
1665964800000 | 284.94 |
1666051200000 | 286.68 |
1666137600000 | 285.8 |
1666224000000 | 286.74 |
1666310400000 | 281.18 |
1666569600000 | 287.83 |
1666656000000 | 292.91 |
1666742400000 | 296.07 |
1666828800000 | 298.65 |
1666915200000 | 298.25 |
1667174400000 | 298.8399 |
1667260800000 | 300 |
1667347200000 | 300.65 |
1667433600000 | 295.22 |
1667520000000 | 303.22 |
1667779200000 | 306.99 |
1667865600000 | 312.14 |
1667952000000 | 311.67 |
1668038400000 | 321.74 |
1668124800000 | 324.04 |
1668384000000 | 326.3399 |
1668470400000 | 326.62 |
1668556800000 | 326.85 |
1668643200000 | 321.47 |
1668729600000 | 327.16 |
1668988800000 | 324.52 |
1669075200000 | 327.61 |
1669161600000 | 331.08 |
1669248000000 | 334.88 |
1669334400000 | 334.4 |
1669593600000 | 330.32 |
1669680000000 | 327.33 |
1669766400000 | 324.95 |
1669852800000 | 335.56 |
1669939200000 | 333.08 |
1670198400000 | 333.49 |
1670284800000 | 332.35 |
1670371200000 | 330.96 |
1670457600000 | 329.79 |
1670544000000 | 332.77 |
1670803200000 | 329.6 |
1670889600000 | 334.98 |
1670976000000 | 335.41 |
1671062400000 | 329.33 |
1671148800000 | 322.52 |
1671408000000 | 323.75 |
1671494400000 | 324.65 |
1671580800000 | 329.0899 |
1671667200000 | 327.24 |
1671753600000 | 328.35 |
1672099200000 | 328.99 |
1672185600000 | 326.41 |
1672272000000 | 330.79 |
1672358400000 | 327.11 |
1672617600000 | 331.43 |
1672704000000 | 331.54 |
1672790400000 | 339.44 |
1672876800000 | 335.11 |
1672963200000 | 340.54 |
1673222400000 | 345.64 |
1673308800000 | 345.44 |
1673395200000 | 346.83 |
1673481600000 | 352.39 |
1673568000000 | 351.62 |
1673827200000 | 352.8399 |
1673913600000 | 350.88 |
1674000000000 | 351.2 |
1674086400000 | 346.94 |
1674172800000 | 350.94 |
1674432000000 | 353.15 |
1674518400000 | 354.56 |
1674604800000 | 355 |
1674691200000 | 354.04 |
1674777600000 | 355.07 |
1675036800000 | 355.75 |
1675123200000 | 354.11 |
1675209600000 | 357 |
1675296000000 | 362 |
1675382400000 | 356.31 |
1675641600000 | 350.5299 |
1675728000000 | 350.13 |
1675814400000 | 353.41 |
1675900800000 | 355.77 |
1675987200000 | 352.23 |
1676246400000 | 353.89 |
1676332800000 | 356.65 |
1676419200000 | 356.45 |
1676505600000 | 359.5299 |
1676592000000 | 359.91 |
1676851200000 | 360.92 |
1676937600000 | 360.8 |
1677024000000 | 357 |
1677110400000 | 356.48 |
1677196800000 | 354.2 |
1677456000000 | 359.99 |
1677542400000 | 359.01 |
1677628800000 | 358.77 |
1677715200000 | 357.2 |
1677801600000 | 359.11 |
1678060800000 | 363.63 |
1678147200000 | 357.29 |
1678233600000 | 358.07 |
1678320000000 | 357.81 |
1678406400000 | 357.39 |
1678665600000 | 350.3399 |
1678752000000 | 352.8 |
1678838400000 | 337.22 |
1678924800000 | 343.58 |
1679011200000 | 339.29 |
1679270400000 | 348.31 |
1679356800000 | 353.71 |
1679443200000 | 351.13 |
1679529600000 | 353.92 |
1679616000000 | 343.75 |
1679875200000 | 347.35 |
1679961600000 | 347.37 |
1680048000000 | 351.82 |
1680134400000 | 357.74 |
1680220800000 | 358.17 |
1680480000000 | 359.35 |
1680566400000 | 362.5 |
1680652800000 | 362.77 |
1680739200000 | 369.23 |
1681171200000 | 371.47 |
1681257600000 | 375.04 |
1681344000000 | 376.29 |
1681430400000 | 374.23 |
1681689600000 | 371.41 |
1681776000000 | 374.58 |
1681862400000 | 376.47 |
1681948800000 | 377.1 |
1682035200000 | 376.56 |
1682294400000 | 377.93 |
1682380800000 | 374.72 |
1682467200000 | 379.69 |
1682553600000 | 381.0299 |
1682640000000 | 384.81 |
1682899200000 | 382.68 |
1682985600000 | 375.17 |
1683072000000 | 379.89 |
1683158400000 | 376.12 |
1683244800000 | 380.56 |
1683504000000 | 381.32 |
1683590400000 | 378.73 |
1683676800000 | 376.85 |
1683763200000 | 374.18 |
1683849600000 | 372.98 |
1684108800000 | 375.5899 |
1684195200000 | 373.1 |
1684281600000 | 368.23 |
1684368000000 | 364.94 |
1684454400000 | 367.52 |
1684713600000 | 368.04 |
1684800000000 | 368.54 |
1684886400000 | 362.33 |
1684972800000 | 356.4 |
1685059200000 | 356.9 |
1685318400000 | 357.01 |
1685404800000 | 357.05 |
1685491200000 | 351.39 |
1685577600000 | 355.66 |
1685664000000 | 359.49 |
1685923200000 | 358.89 |
1686009600000 | 359.23 |
1686096000000 | 358.8 |
1686182400000 | 360.73 |
1686268800000 | 360.48 |
1686528000000 | 358.64 |
1686614400000 | 358.93 |
1686700800000 | 361.63 |
1686787200000 | 363.17 |
1686873600000 | 365.37 |
1687132800000 | 362.47 |
1687219200000 | 359.88 |
1687305600000 | 357.72 |
1687392000000 | 354.79 |
1687478400000 | 352.8 |
1687737600000 | 353.76 |
1687824000000 | 357.4 |
1687910400000 | 356.93 |
1687996800000 | 356.72 |
1688083200000 | 359.57 |
1688342400000 | 361.25 |
1688428800000 | 361.6 |
1688515200000 | 357.24 |
1688601600000 | 350.74 |
1688688000000 | 352.8399 |
1688947200000 | 352.98 |
1689033600000 | 355.64 |
1689120000000 | 364.46 |
1689206400000 | 368.58 |
1689292800000 | 368.7799 |
1689552000000 | 366.95 |
1689638400000 | 365.44 |
1689724800000 | 366.71 |
1689811200000 | 369.16 |
1689897600000 | 367.47 |
1690156800000 | 368.3 |
1690243200000 | 367.46 |
1690329600000 | 368.88 |
1690416000000 | 368.37 |
1690502400000 | 368.5 |
1690761600000 | 365.8 |
1690848000000 | 361.3 |
1690934400000 | 351.51 |
1691020800000 | 348.94 |
1691107200000 | 353.49 |
1691366400000 | 352.29 |
1691452800000 | 348.8399 |
1691539200000 | 352.06 |
1691625600000 | 356.72 |
1691712000000 | 352.39 |
1691971200000 | 350.4 |
1692057600000 | 348.21 |
1692144000000 | 345.83 |
1692230400000 | 343.88 |
1692316800000 | 343.04 |
1692576000000 | 342.69 |
1692662400000 | 342.45 |
1692748800000 | 345.11 |
1692835200000 | 344.66 |
1692921600000 | 343.73 |
1693180800000 | 347.44 |
1693267200000 | 353.49 |
1693353600000 | 356.98 |
1693440000000 | 354.79 |
1693526400000 | 353.49 |
1693785600000 | 350.48 |
1693872000000 | 347.69 |
1693958400000 | 347.16 |
1694044800000 | 349.11 |
1694131200000 | 350.04 |
1694390400000 | 353.07 |
1694476800000 | 353.61 |
1694563200000 | 353.49 |
1694649600000 | 356.91 |
1694736000000 | 357.67 |
1694995200000 | 355.27 |
1695081600000 | 357.94 |
1695168000000 | 360.75 |
1695254400000 | 355.18 |
1695340800000 | 351.88 |
1695600000000 | 345.49 |
1695686400000 | 344.61 |
1695772800000 | 336.76 |
1695859200000 | 337.25 |
1695945600000 | 340.32 |
1696204800000 | 332.35 |
1696291200000 | 327.72 |
1696377600000 | 328.41 |
1696464000000 | 331.96 |
1696550400000 | 334.82 |
1696809600000 | 336.21 |
1696896000000 | 341.66 |
1696982400000 | 343.79 |
1697068800000 | 341.02 |
1697155200000 | 338.96 |
1697414400000 | 341.48 |
1697500800000 | 342.13 |
1697587200000 | 340.21 |
1697673600000 | 338.9 |
1697760000000 | 335.22 |
1698019200000 | 335.07 |
1698105600000 | 335.7799 |
1698192000000 | 336.2 |
1698278400000 | 334.9 |
1698364800000 | 334.66 |
1698624000000 | 338.46 |
1698710400000 | 339.05 |
1698796800000 | 340.93 |
1698883200000 | 346.54 |
1698969600000 | 351.17 |
1699228800000 | 350.65 |
1699315200000 | 347.2799 |
1699401600000 | 346.52 |
1699488000000 | 349.02 |
1699574400000 | 346.17 |
1699833600000 | 350.18 |
1699920000000 | 358.0299 |
1700006400000 | 358.3399 |
1700092800000 | 358.1 |
1700179200000 | 361.57 |
1700438400000 | 363.37 |
1700524800000 | 362.08 |
1700611200000 | 360.17 |
1700697600000 | 362.95 |
1700784000000 | 366.13 |
1701043200000 | 365.92 |
1701129600000 | 368.24 |
1701216000000 | 369.18 |
1701302400000 | 370.87 |
1701388800000 | 370.72 |
1701648000000 | 370.29 |
1701734400000 | 371.54 |
1701820800000 | 372.79 |
1701907200000 | 373.2799 |
1701993600000 | 374.74 |
1702252800000 | 373.67 |
1702339200000 | 373.39 |
1702425600000 | 373.41 |
1702512000000 | 381.21 |
1702598400000 | 377.24 |
1702857600000 | 375.6 |
1702944000000 | 377 |
1703030400000 | 378.17 |
1703116800000 | 377.58 |
1703203200000 | 379.86 |
1703635200000 | 383.01 |
1703721600000 | 381.76 |
1703808000000 | 380.32 |
1704153600000 | 379.01 |
1704240000000 | 376.4 |
1704326400000 | 382.29 |
1704412800000 | 382.69 |
1704672000000 | 382.95 |
1704758400000 | 381.3 |
1704844800000 | 381.21 |
1704931200000 | 378.67 |
1705017600000 | 383.41 |
1705276800000 | 383.18 |
1705363200000 | 380.3 |
1705449600000 | 375.45 |
1705536000000 | 375.56 |
1705622400000 | 375.73 |
1705881600000 | 379.21 |
1705968000000 | 375.07 |
1706054400000 | 378.47 |
1706140800000 | 375.62 |
1706227200000 | 378.49 |
1706486400000 | 374.58 |
1706572800000 | 376.49 |
1706659200000 | 377.85 |
1706745600000 | 373.4 |
1706832000000 | 371.45 |
1707091200000 | 366.91 |
1707177600000 | 367.36 |
1707264000000 | 364.69 |
1707350400000 | 362.16 |
1707436800000 | 359.8399 |
1707696000000 | 362.92 |
1707782400000 | 359.64 |
1707868800000 | 360.46 |
1707955200000 | 365.0899 |
1708041600000 | 365.19 |
1708300800000 | 366 |
1708387200000 | 370.29 |
1708473600000 | 370.63 |
1708560000000 | 373.19 |
1708646400000 | 374.48 |
1708905600000 | 373.08 |
1708992000000 | 374.63 |
1709078400000 | 373.02 |
1709164800000 | 374.19 |
1709251200000 | 373.11 |
1709510400000 | 372.5899 |
1709596800000 | 375.39 |
1709683200000 | 377.64 |
1709769600000 | 379.68 |
1709856000000 | 380.93 |
1710115200000 | 379.39 |
1710201600000 | 379.2799 |
1710288000000 | 380.95 |
1710374400000 | 377.02 |
1710460800000 | 378.32 |
1710720000000 | 376.69 |
1710806400000 | 377.22 |
1710892800000 | 377.5299 |
1710979200000 | 375.75 |
1711065600000 | 376.71 |
1711324800000 | 378.52 |
1711411200000 | 378.77 |
1711497600000 | 381.52 |
1711584000000 | 381.79 |
1712016000000 | 379.07 |
1712102400000 | 381.82 |
1712188800000 | 384.62 |
1712275200000 | 378.52 |
1712534400000 | 380.45 |
1712620800000 | 379.48 |
1712707200000 | 374.32 |
1712793600000 | 372.08 |
1712880000000 | 373.83 |
1713139200000 | 373.35 |
1713225600000 | 369.32 |
1713312000000 | 371.25 |
1713398400000 | 374.66 |
1713484800000 | 377.79 |
1713744000000 | 380.8399 |
1713830400000 | 385.4 |
1713916800000 | 381.4 |
1714003200000 | 378.18 |
1714089600000 | 379.05 |
1714348800000 | 383.6 |
1714435200000 | 380.19 |
1714521600000 | 379.66 |
1714608000000 | 380.94 |
1714694400000 | 385.65 |
1714953600000 | 389.48 |
1715040000000 | 391.7799 |
1715126400000 | 392.1 |
1715212800000 | 394 |
1715299200000 | 397.51 |
1715558400000 | 399.19 |
1715644800000 | 400.74 |
1715731200000 | 403.99 |
1715817600000 | 405.46 |
1715904000000 | 406.68 |
1716163200000 | 406.37 |
1716249600000 | 405.25 |
1716336000000 | 402.07 |
1716422400000 | 399.01 |
1716508800000 | 399.83 |
1716768000000 | 403.11 |
1716854400000 | 402.5299 |
1716940800000 | 397.65 |
1717027200000 | 401.49 |
1717113600000 | 404.89 |
1717372800000 | 409.26 |
1717459200000 | 410.7 |
1717545600000 | 411.11 |
1717632000000 | 412.29 |
1717718400000 | 406.88 |
1717977600000 | 402.75 |
1718064000000 | 394.22 |
1718150400000 | 400.51 |
1718236800000 | 393.95 |
1718323200000 | 388.06 |
1718582400000 | 388.57 |
1718668800000 | 394.5899 |
1718755200000 | 395.11 |
1718841600000 | 397.8 |
1718928000000 | 394.89 |
1719187200000 | 399.07 |
1719273600000 | 395.98 |
1719360000000 | 391.57 |
1719446400000 | 390.49 |
1719532800000 | 389.39 |
1719792000000 | 394.52 |
1719878400000 | 392.83 |
1719964800000 | 397.94 |
1720051200000 | 401.82 |
1720137600000 | 402.6 |
1720396800000 | 402.97 |
1720483200000 | 399.98 |
1720569600000 | 404.5899 |
1720656000000 | 409.45 |
1720742400000 | 410.26 |
1721001600000 | 408.19 |
1721088000000 | 406.32 |
1721174400000 | 409.45 |
1721260800000 | 411.75 |
1721347200000 | 408.33 |
1721606400000 | 410.91 |
1721692800000 | 409.72 |
1721779200000 | 409.36 |
1721865600000 | 409.25 |
1721952000000 | 410.75 |
1722211200000 | 410.42 |
1722297600000 | 412.93 |
1722384000000 | 414.15 |
1722470400000 | 410.35 |
1722556800000 | 410.83 |
1722816000000 | 401.69 |
1722902400000 | 399.8399 |
1722988800000 | 407.58 |
1723075200000 | 405.96 |
1723161600000 | 408.56 |
1723420800000 | 409.61 |
1723507200000 | 412.66 |
1723593600000 | 418.32 |
1723680000000 | 418.82 |
1723766400000 | 421.28 |
1724025600000 | 426.27 |
1724112000000 | 426.36 |
1724198400000 | 427.09 |
1724284800000 | 427.8 |
1724371200000 | 433.77 |
1724630400000 | 434.54 |
1724716800000 | 435.07 |
1724803200000 | 436.53 |
1724889600000 | 433.9 |
1724976000000 | 435.95 |
STOXX True Exposure Europe 50% Select 30 USD | STOXX Europe 600 | |
---|---|---|
2017 | 25.1814246 | 27.0810119 |
2018 | -10.465487 | -14.7392234 |
2019 | 14.5335219 | 25.765016 |
2020 | -9.3566423 | 7.4374981 |
2021 | 14.0291668 | 16.7988689 |
2022 | -17.54684 | -15.8298091 |
2023 | 16.5408236 | 20.9560222 |
2024 | 15.9172499 | 15.6133656 |
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.
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility calculated in the currency of the Select index) and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index).
All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return USD | CH0298407484 | STREMSEV | .STREMSEV | |
Price USD | CH0298407476 | STREMSEL | .STREMSEL | |
Gross Return USD | CH0298407492 | STREMSEH | .STREMSEH |
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/datavendorcodes |
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% Select 30 USD
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ORANGE | Telecommunications | France | 4.624% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 4.200% |
ENGIE | Utilities | France | 3.881% |
TRYG | Insurance | Denmark | 3.820% |
ENI | Energy | Italy | 3.672% |
POSTE ITALIANE | Insurance | Italy | 3.629% |
Redeia Corporacion | Utilities | Spain | 3.546% |
AXA | Insurance | France | 3.473% |
ERSTE GROUP BANK | Banks | Austria | 3.438% |
SNAM RETE GAS | Energy | Italy | 3.417% |
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.