Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX North America ESG Select 30
Index Description
The iSTOXX North America ESG Select 30 Index gathers all North American stocks from the STOXX Global ESG Leaders Index with low volatility and high dividend yields. The STOXX Global ESG Leaders Index offers a representation of the leading global companies in terms of environmental, social and governance criteria, based on ESG indicators provided by Sustainalytics. All North American stocks from the STOXX Global ESG Leaders index are screened for their dividend yield and volatility. Those with the best set of data are selected for inclusion.
Key facts
- Hybrid strategy in the ESG space
- Independent provider of sustainability data (Sustainalytics)
- Suitable for structured products
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 | |
iSTOXX North America ESG Select 30 | N/A | 1.2 | 0.0 | 0.0 | 0.1 | 0.0 | 4.4 | 2.1 | 81.5 |
STOXX Global ESG Leaders | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 0.8 | 0.1 | 43.8 |
Supersector weighting (top 10)
Financial Services | 20.3 |
---|---|
Energy | 14.4 |
Insurance | 14.2 |
Utilities | 10.2 |
Real Estate | 8.2 |
Banks | 6.6 |
Industrial Goods and Services | 6.6 |
Health Care | 6.2 |
Chemicals | 3.9 |
Telecommunications | 3.7 |
Country weighting
USA | 83.0 |
---|---|
Canada | 17.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX North America ESG Select 30 | 7.6 | 24.8 | 33.6 | 36.5 | 62.5 | N/A | N/A | 34.2 | 11.0 | 10.3 |
STOXX Global ESG Leaders | -0.4 | 8.3 | 15.4 | 11.9 | 42.2 | N/A | N/A | 15.7 | 3.9 | 7.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX North America ESG Select 30 | N/A | N/A | 11.4 | 14.4 | 18.8 | N/A | N/A | 2.3 | 0.5 | 0.5 |
STOXX Global ESG Leaders | N/A | N/A | 12.7 | 17.8 | 19.8 | N/A | N/A | 0.9 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX North America ESG Select 30 | -0.2 | 0.6 | 0.6 | 0.6 | 0.7 | 20.1 | 11.2 | 11.3 | 14.2 | 14.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX North America ESG Select 30 | -0.2 | 0.5 | 0.5 | 0.5 | 0.7 | 4.6 | 1.3 | 1.2 | 0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX North America ESG Select 30
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 | ||
iSTOXX North America ESG Select 30 | 21.4 | 17.3 | 20.5 | 20.5 | 2.6 | 4.6 | 2.3 | 36.8 |
STOXX Global ESG Leaders | 19.0 | 13.3 | 14.4 | 14.4 | 1.5 | 4.1 | 1.0 | 15.9 |
Performance and annual returns
iSTOXX North America ESG Select 30 | |
---|---|
1087776000000 | 100 |
1087862400000 | 101.08 |
1087948800000 | 101.65 |
1088035200000 | 101.36 |
1088121600000 | 101.15 |
1088380800000 | 101.03 |
1088467200000 | 100.97 |
1088553600000 | 101.45 |
1088640000000 | 100.96 |
1088726400000 | 101.09 |
1088985600000 | 101.14 |
1089072000000 | 100.96 |
1089158400000 | 101.56 |
1089244800000 | 101.12 |
1089331200000 | 101.5 |
1089590400000 | 101.48 |
1089676800000 | 101.02 |
1089763200000 | 101.41 |
1089849600000 | 101.06 |
1089936000000 | 101.4 |
1090195200000 | 101.5 |
1090281600000 | 101.51 |
1090368000000 | 100.49 |
1090454400000 | 100.18 |
1090540800000 | 99.4 |
1090800000000 | 99.15 |
1090886400000 | 99.85 |
1090972800000 | 100.21 |
1091059200000 | 100.65 |
1091145600000 | 100.74 |
1091404800000 | 101.25 |
1091491200000 | 101.29 |
1091577600000 | 100.6 |
1091664000000 | 99.01 |
1091750400000 | 98.06 |
1092009600000 | 98.22 |
1092096000000 | 98.98 |
1092182400000 | 98.72 |
1092268800000 | 97.9 |
1092355200000 | 98.5 |
1092614400000 | 99.64 |
1092700800000 | 99.19 |
1092787200000 | 100.2 |
1092873600000 | 100.24 |
1092960000000 | 100.64 |
1093219200000 | 100.17 |
1093305600000 | 100.53 |
1093392000000 | 100.87 |
1093478400000 | 101.02 |
1093564800000 | 101.29 |
1093824000000 | 100.63 |
1093910400000 | 101.3 |
1093996800000 | 101.73 |
1094083200000 | 102.53 |
1094169600000 | 102.62 |
1094428800000 | 102.68 |
1094515200000 | 103.34 |
1094601600000 | 102.77 |
1094688000000 | 102.87 |
1094774400000 | 102.58 |
1095033600000 | 102.82 |
1095120000000 | 103.08 |
1095206400000 | 102.6 |
1095292800000 | 103.02 |
1095379200000 | 103.5 |
1095638400000 | 102.81 |
1095724800000 | 103.7 |
1095811200000 | 102.88 |
1095897600000 | 102.56 |
1095984000000 | 102.73 |
1096243200000 | 102.18 |
1096329600000 | 103.03 |
1096416000000 | 103.29 |
1096502400000 | 104.02 |
1096588800000 | 105.18 |
1096848000000 | 105.13 |
1096934400000 | 105.09 |
1097020800000 | 105.88 |
1097107200000 | 104.7 |
1097193600000 | 104.27 |
1097452800000 | 104.35 |
1097539200000 | 104.05 |
1097625600000 | 103.29 |
1097712000000 | 103.34 |
1097798400000 | 104.04 |
1098057600000 | 103.92 |
1098144000000 | 103.51 |
1098230400000 | 104 |
1098316800000 | 104.35 |
1098403200000 | 103.82 |
1098662400000 | 103.87 |
1098748800000 | 105.09 |
1098835200000 | 105.92 |
1098921600000 | 105.91 |
1099008000000 | 106.44 |
1099267200000 | 106.38 |
1099353600000 | 106.17 |
1099440000000 | 107.46 |
1099526400000 | 109.32 |
1099612800000 | 109.71 |
1099872000000 | 109.58 |
1099958400000 | 109.38 |
1100044800000 | 109.26 |
1100131200000 | 110.13 |
1100217600000 | 111.07 |
1100476800000 | 110.65 |
1100563200000 | 110.4 |
1100649600000 | 110.51 |
1100736000000 | 110.33 |
1100822400000 | 109.37 |
1101081600000 | 110.43 |
1101168000000 | 110.28 |
1101254400000 | 110.36 |
1101340800000 | 110.59 |
1101427200000 | 110.91 |
1101686400000 | 110.29 |
1101772800000 | 109.65 |
1101859200000 | 111.43 |
1101945600000 | 111.3 |
1102032000000 | 111.4 |
1102291200000 | 111.09 |
1102377600000 | 109.71 |
1102464000000 | 110.09 |
1102550400000 | 110.62 |
1102636800000 | 110.64 |
1102896000000 | 111.18 |
1102982400000 | 111.52 |
1103068800000 | 112.1 |
1103155200000 | 112.11 |
1103241600000 | 112.21 |
1103500800000 | 112.3 |
1103587200000 | 112.84 |
1103673600000 | 112.92 |
1103760000000 | 112.98 |
1103846400000 | 113.16 |
1104105600000 | 113.01 |
1104192000000 | 113.62 |
1104278400000 | 113.51 |
1104364800000 | 113.96 |
1104451200000 | 113.94 |
1104710400000 | 113.04 |
1104796800000 | 111.92 |
1104883200000 | 111.09 |
1104969600000 | 111.66 |
1105056000000 | 111.5 |
1105315200000 | 112.15 |
1105401600000 | 111.52 |
1105488000000 | 111.97 |
1105574400000 | 111.25 |
1105660800000 | 111.6 |
1105920000000 | 111.69 |
1106006400000 | 112.56 |
1106092800000 | 111.95 |
1106179200000 | 111.3 |
1106265600000 | 110.85 |
1106524800000 | 110.65 |
1106611200000 | 110.47 |
1106697600000 | 110.71 |
1106784000000 | 110.71 |
1106870400000 | 110.55 |
1107129600000 | 111.11 |
1107216000000 | 111.53 |
1107302400000 | 111.88 |
1107388800000 | 111.72 |
1107475200000 | 112.43 |
1107734400000 | 112.25 |
1107820800000 | 112.04 |
1107907200000 | 111.83 |
1107993600000 | 112.39 |
1108080000000 | 113.04 |
1108339200000 | 113.28 |
1108425600000 | 113.56 |
1108512000000 | 113.48 |
1108598400000 | 113.2 |
1108684800000 | 113.06 |
1108944000000 | 113.1 |
1109030400000 | 111.35 |
1109116800000 | 111.6 |
1109203200000 | 112.34 |
1109289600000 | 113.61 |
1109548800000 | 113.2 |
1109635200000 | 113.77 |
1109721600000 | 113.89 |
1109808000000 | 114.2 |
1109894400000 | 115.47 |
1110153600000 | 115.29 |
1110240000000 | 115.2 |
1110326400000 | 113.94 |
1110412800000 | 114.05 |
1110499200000 | 113.19 |
1110758400000 | 113.96 |
1110844800000 | 113.78 |
1110931200000 | 113.35 |
1111017600000 | 113.37 |
1111104000000 | 112.88 |
1111363200000 | 112.47 |
1111449600000 | 111.72 |
1111536000000 | 111.56 |
1111622400000 | 111.54 |
1112054400000 | 111.37 |
1112140800000 | 112.74 |
1112227200000 | 113.53 |
1112313600000 | 113.02 |
1112572800000 | 112.94 |
1112659200000 | 113.35 |
1112745600000 | 113.76 |
1112832000000 | 114.28 |
1112918400000 | 113.58 |
1113177600000 | 113.53 |
1113264000000 | 113.77 |
1113350400000 | 112.83 |
1113436800000 | 112.43 |
1113523200000 | 110.77 |
1113782400000 | 110.38 |
1113868800000 | 110.84 |
1113955200000 | 109.66 |
1114041600000 | 111.53 |
1114128000000 | 111.23 |
1114387200000 | 112.16 |
1114473600000 | 111.29 |
1114560000000 | 111.63 |
1114646400000 | 110.44 |
1114732800000 | 111.62 |
1114992000000 | 111.94 |
1115078400000 | 111.76 |
1115164800000 | 113.04 |
1115251200000 | 112.66 |
1115337600000 | 112.57 |
1115596800000 | 113.39 |
1115683200000 | 112.49 |
1115769600000 | 112.74 |
1115856000000 | 111.4 |
1115942400000 | 110.45 |
1116201600000 | 111.42 |
1116288000000 | 112.09 |
1116374400000 | 113.7 |
1116460800000 | 114.25 |
1116547200000 | 114.07 |
1116806400000 | 114.39 |
1116892800000 | 114.31 |
1116979200000 | 113.82 |
1117065600000 | 114.16 |
1117152000000 | 114.29 |
1117411200000 | 114.46 |
1117497600000 | 113.74 |
1117584000000 | 114.81 |
1117670400000 | 115 |
1117756800000 | 114.7 |
1118016000000 | 114.77 |
1118102400000 | 114.41 |
1118188800000 | 114.59 |
1118275200000 | 114.92 |
1118361600000 | 114.9 |
1118620800000 | 115.15 |
1118707200000 | 115.42 |
1118793600000 | 116.01 |
1118880000000 | 116.44 |
1118966400000 | 116.89 |
1119225600000 | 117.1 |
1119312000000 | 116.67 |
1119398400000 | 116.88 |
1119484800000 | 115.91 |
1119571200000 | 115.24 |
1119830400000 | 115.14 |
1119916800000 | 116.07 |
1120003200000 | 115.78 |
1120089600000 | 114.97 |
1120176000000 | 115.11 |
1120435200000 | 115.13 |
1120521600000 | 115.69 |
1120608000000 | 115.04 |
1120694400000 | 115.07 |
1120780800000 | 116.78 |
1121040000000 | 117.62 |
1121126400000 | 118.08 |
1121212800000 | 118.2 |
1121299200000 | 117.95 |
1121385600000 | 118.09 |
1121644800000 | 117.82 |
1121731200000 | 118.19 |
1121817600000 | 118.71 |
1121904000000 | 118.23 |
1121990400000 | 118.86 |
1122249600000 | 118.55 |
1122336000000 | 118.72 |
1122422400000 | 119.08 |
1122508800000 | 119.95 |
1122595200000 | 119.2 |
1122854400000 | 119.23 |
1122940800000 | 120.3 |
1123027200000 | 119.78 |
1123113600000 | 118.74 |
1123200000000 | 117.61 |
1123459200000 | 117.42 |
1123545600000 | 117.63 |
1123632000000 | 117.81 |
1123718400000 | 118.62 |
1123804800000 | 118.33 |
1124064000000 | 118.5 |
1124150400000 | 117.77 |
1124236800000 | 117.8 |
1124323200000 | 117.46 |
1124409600000 | 117.94 |
1124668800000 | 118.15 |
1124755200000 | 117.78 |
1124841600000 | 117.47 |
1124928000000 | 117.96 |
1125014400000 | 117.27 |
1125273600000 | 118.12 |
1125360000000 | 117.6 |
1125446400000 | 118.86 |
1125532800000 | 119.33 |
1125619200000 | 119.12 |
1125878400000 | 119.1 |
1125964800000 | 120.43 |
1126051200000 | 120.69 |
1126137600000 | 120.01 |
1126224000000 | 121.08 |
1126483200000 | 120.65 |
1126569600000 | 120.12 |
1126656000000 | 120.14 |
1126742400000 | 120.25 |
1126828800000 | 120.82 |
1127088000000 | 120.5 |
1127174400000 | 119.4 |
1127260800000 | 118.55 |
1127347200000 | 118.97 |
1127433600000 | 119.13 |
1127692800000 | 119 |
1127779200000 | 119.55 |
1127865600000 | 119.26 |
1127952000000 | 120.29 |
1128038400000 | 121.05 |
1128297600000 | 121 |
1128384000000 | 120.44 |
1128470400000 | 118.86 |
1128556800000 | 118.52 |
1128643200000 | 118.76 |
1128902400000 | 118.12 |
1128988800000 | 117.69 |
1129075200000 | 117.27 |
1129161600000 | 117.4 |
1129248000000 | 118.13 |
1129507200000 | 118.36 |
1129593600000 | 118.09 |
1129680000000 | 119.49 |
1129766400000 | 118.21 |
1129852800000 | 118.23 |
1130112000000 | 119.27 |
1130198400000 | 119.1 |
1130284800000 | 118.6 |
1130371200000 | 117.84 |
1130457600000 | 119.26 |
1130716800000 | 119.44 |
1130803200000 | 118.88 |
1130889600000 | 119.52 |
1130976000000 | 119.9 |
1131062400000 | 119.85 |
1131321600000 | 120.1 |
1131408000000 | 119.61 |
1131494400000 | 120.14 |
1131580800000 | 121.38 |
1131667200000 | 121.7 |
1131926400000 | 120.95 |
1132012800000 | 120.55 |
1132099200000 | 120.38 |
1132185600000 | 121.19 |
1132272000000 | 121.93 |
1132531200000 | 122.63 |
1132617600000 | 122.88 |
1132704000000 | 123.41 |
1132790400000 | 123.8 |
1132876800000 | 124.04 |
1133136000000 | 123.47 |
1133222400000 | 123.69 |
1133308800000 | 122.54 |
1133395200000 | 123.41 |
1133481600000 | 123.71 |
1133740800000 | 123.38 |
1133827200000 | 123.16 |
1133913600000 | 122.62 |
1134000000000 | 122.46 |
1134086400000 | 122.9 |
1134345600000 | 123.04 |
1134432000000 | 123.4 |
1134518400000 | 124.14 |
1134604800000 | 123.63 |
1134691200000 | 123.99 |
1134950400000 | 123.44 |
1135036800000 | 123.18 |
1135123200000 | 123.43 |
1135209600000 | 123.82 |
1135296000000 | 123.86 |
1135641600000 | 123.22 |
1135728000000 | 123.48 |
1135814400000 | 123.16 |
1135900800000 | 122.39 |
1136160000000 | 122.39 |
1136246400000 | 123.72 |
1136332800000 | 124.37 |
1136419200000 | 124.37 |
1136505600000 | 125.27 |
1136764800000 | 125.84 |
1136851200000 | 125.7 |
1136937600000 | 125.84 |
1137024000000 | 125.27 |
1137110400000 | 125.11 |
1137369600000 | 125.24 |
1137456000000 | 124.62 |
1137542400000 | 124.09 |
1137628800000 | 124.29 |
1137715200000 | 122.59 |
1137974400000 | 122.81 |
1138060800000 | 122.81 |
1138147200000 | 122.97 |
1138233600000 | 123.8 |
1138320000000 | 124.3 |
1138579200000 | 123.82 |
1138665600000 | 123.33 |
1138752000000 | 123.95 |
1138838400000 | 123.11 |
1138924800000 | 122.51 |
1139184000000 | 122.57 |
1139270400000 | 121.86 |
1139356800000 | 122.73 |
1139443200000 | 123.24 |
1139529600000 | 123.74 |
1139788800000 | 123.46 |
1139875200000 | 124.53 |
1139961600000 | 124.95 |
1140048000000 | 125.55 |
1140134400000 | 125.65 |
1140393600000 | 125.67 |
1140480000000 | 125.3 |
1140566400000 | 126.16 |
1140652800000 | 125.97 |
1140739200000 | 125.96 |
1140998400000 | 126.37 |
1141084800000 | 125.64 |
1141171200000 | 125.81 |
1141257600000 | 125.64 |
1141344000000 | 125.86 |
1141603200000 | 125.63 |
1141689600000 | 125.29 |
1141776000000 | 125.46 |
1141862400000 | 125.67 |
1141948800000 | 126.3 |
1142208000000 | 126.29 |
1142294400000 | 126.86 |
1142380800000 | 127.05 |
1142467200000 | 126.88 |
1142553600000 | 127.05 |
1142812800000 | 127 |
1142899200000 | 126.55 |
1142985600000 | 127.33 |
1143072000000 | 126.73 |
1143158400000 | 126.93 |
1143417600000 | 126.11 |
1143504000000 | 125.41 |
1143590400000 | 126.48 |
1143676800000 | 126.08 |
1143763200000 | 125.65 |
1144022400000 | 125.65 |
1144108800000 | 125.71 |
1144195200000 | 125.97 |
1144281600000 | 126.32 |
1144368000000 | 125.36 |
1144627200000 | 125.15 |
1144713600000 | 124.32 |
1144800000000 | 124.11 |
1144886400000 | 123.92 |
1145318400000 | 125.87 |
1145404800000 | 126.25 |
1145491200000 | 126.78 |
1145577600000 | 127.04 |
1145836800000 | 126.67 |
1145923200000 | 126.81 |
1146009600000 | 127.49 |
1146096000000 | 128.29 |
1146182400000 | 128.37 |
1146441600000 | 127.8 |
1146528000000 | 127.89 |
1146614400000 | 127.36 |
1146700800000 | 128.01 |
1146787200000 | 129.4 |
1147046400000 | 129.78 |
1147132800000 | 129.72 |
1147219200000 | 129.52 |
1147305600000 | 128.06 |
1147392000000 | 127.35 |
1147651200000 | 128.22 |
1147737600000 | 127.92 |
1147824000000 | 126.27 |
1147910400000 | 125.28 |
1147996800000 | 125.5 |
1148256000000 | 125.31 |
1148342400000 | 125.02 |
1148428800000 | 125.91 |
1148515200000 | 127.16 |
1148601600000 | 127.73 |
1148860800000 | 127.72 |
1148947200000 | 126.34 |
1149033600000 | 126.96 |
1149120000000 | 128.25 |
1149206400000 | 128.42 |
1149465600000 | 126.78 |
1149552000000 | 126.57 |
1149638400000 | 126.52 |
1149724800000 | 125.73 |
1149811200000 | 125.89 |
1150070400000 | 125.09 |
1150156800000 | 123.82 |
1150243200000 | 123.82 |
1150329600000 | 125.35 |
1150416000000 | 125.36 |
1150675200000 | 124.58 |
1150761600000 | 124.6 |
1150848000000 | 125.23 |
1150934400000 | 124.63 |
1151020800000 | 124.2 |
1151280000000 | 124.7 |
1151366400000 | 123.68 |
1151452800000 | 123.83 |
1151539200000 | 125.87 |
1151625600000 | 126.07 |
1151884800000 | 126.91 |
1151971200000 | 127.06 |
1152057600000 | 126.27 |
1152144000000 | 126.62 |
1152230400000 | 125.97 |
1152489600000 | 126.41 |
1152576000000 | 126.93 |
1152662400000 | 126.11 |
1152748800000 | 124.6 |
1152835200000 | 123.74 |
1153094400000 | 124.19 |
1153180800000 | 124.73 |
1153267200000 | 126.56 |
1153353600000 | 125.55 |
1153440000000 | 124.94 |
1153699200000 | 126.46 |
1153785600000 | 126.98 |
1153872000000 | 127.08 |
1153958400000 | 126.2 |
1154044800000 | 127.77 |
1154304000000 | 127.1 |
1154390400000 | 126.24 |
1154476800000 | 127.41 |
1154563200000 | 127.15 |
1154649600000 | 127.4 |
1154908800000 | 127.06 |
1154995200000 | 127.13 |
1155081600000 | 126.69 |
1155168000000 | 127.28 |
1155254400000 | 126.85 |
1155513600000 | 127.54 |
1155600000000 | 128.93 |
1155686400000 | 129.98 |
1155772800000 | 130.19 |
1155859200000 | 130.29 |
1156118400000 | 130.26 |
1156204800000 | 130.65 |
1156291200000 | 130.38 |
1156377600000 | 130.6 |
1156464000000 | 130.69 |
1156723200000 | 131.77 |
1156809600000 | 132.38 |
1156896000000 | 132.54 |
1156982400000 | 132.75 |
1157068800000 | 132.95 |
1157328000000 | 132.94 |
1157414400000 | 132.82 |
1157500800000 | 132.51 |
1157587200000 | 131.71 |
1157673600000 | 132.28 |
1157932800000 | 132.24 |
1158019200000 | 133.37 |
1158105600000 | 133.38 |
1158192000000 | 133.38 |
1158278400000 | 133.12 |
1158537600000 | 132.92 |
1158624000000 | 132.92 |
1158710400000 | 133.49 |
1158796800000 | 132.74 |
1158883200000 | 132.93 |
1159142400000 | 134 |
1159228800000 | 134.57 |
1159315200000 | 134.68 |
1159401600000 | 135.12 |
1159488000000 | 134.74 |
1159747200000 | 134.63 |
1159833600000 | 135 |
1159920000000 | 136.17 |
1160006400000 | 135.76 |
1160092800000 | 135.39 |
1160352000000 | 135.61 |
1160438400000 | 135.4 |
1160524800000 | 134.82 |
1160611200000 | 135.17 |
1160697600000 | 134.93 |
1160956800000 | 135.56 |
1161043200000 | 135.69 |
1161129600000 | 136.27 |
1161216000000 | 135.99 |
1161302400000 | 136.76 |
1161561600000 | 137.51 |
1161648000000 | 137.34 |
1161734400000 | 138.12 |
1161820800000 | 138.42 |
1161907200000 | 137.88 |
1162166400000 | 138.15 |
1162252800000 | 138.72 |
1162339200000 | 138.12 |
1162425600000 | 138.35 |
1162512000000 | 137.35 |
1162771200000 | 138.38 |
1162857600000 | 138.54 |
1162944000000 | 138.62 |
1163030400000 | 137.98 |
1163116800000 | 138.2 |
1163376000000 | 138.1 |
1163462400000 | 138.89 |
1163548800000 | 139.18 |
1163635200000 | 139.68 |
1163721600000 | 139.65 |
1163980800000 | 139.67 |
1164067200000 | 140.14 |
1164153600000 | 140.65 |
1164240000000 | 140.79 |
1164326400000 | 140.59 |
1164585600000 | 139.02 |
1164672000000 | 138.96 |
1164758400000 | 139.73 |
1164844800000 | 139.92 |
1164931200000 | 139.43 |
1165190400000 | 141.44 |
1165276800000 | 142.04 |
1165363200000 | 141.56 |
1165449600000 | 141.38 |
1165536000000 | 141.67 |
1165795200000 | 141.97 |
1165881600000 | 142.41 |
1165968000000 | 142.35 |
1166054400000 | 143.11 |
1166140800000 | 143.34 |
1166400000000 | 142.98 |
1166486400000 | 143.21 |
1166572800000 | 143.83 |
1166659200000 | 143.46 |
1166745600000 | 142.84 |
1167177600000 | 143.51 |
1167264000000 | 143.41 |
1167350400000 | 142.91 |
1167696000000 | 142.92 |
1167782400000 | 143.46 |
1167868800000 | 143.69 |
1167955200000 | 142.6 |
1168214400000 | 142.98 |
1168300800000 | 143.56 |
1168387200000 | 144.08 |
1168473600000 | 144.92 |
1168560000000 | 145.15 |
1168819200000 | 145.21 |
1168905600000 | 145.86 |
1168992000000 | 145.55 |
1169078400000 | 145.45 |
1169164800000 | 145.67 |
1169424000000 | 145.37 |
1169510400000 | 145.4 |
1169596800000 | 146.27 |
1169683200000 | 145.39 |
1169769600000 | 145.42 |
1170028800000 | 145.77 |
1170115200000 | 145.75 |
1170201600000 | 146.53 |
1170288000000 | 147.09 |
1170374400000 | 147.04 |
1170633600000 | 147.01 |
1170720000000 | 147.26 |
1170806400000 | 147.86 |
1170892800000 | 147.79 |
1170979200000 | 147.63 |
1171238400000 | 147.33 |
1171324800000 | 148.52 |
1171411200000 | 149.01 |
1171497600000 | 149.76 |
1171584000000 | 150.16 |
1171843200000 | 150.18 |
1171929600000 | 150.87 |
1172016000000 | 150.1 |
1172102400000 | 149.87 |
1172188800000 | 149.26 |
1172448000000 | 149.18 |
1172534400000 | 144.97 |
1172620800000 | 145.69 |
1172707200000 | 144.97 |
1172793600000 | 143.37 |
1173052800000 | 142.16 |
1173139200000 | 144.22 |
1173225600000 | 143.51 |
1173312000000 | 144.69 |
1173398400000 | 145.38 |
1173657600000 | 146.06 |
1173744000000 | 143.58 |
1173830400000 | 144.21 |
1173916800000 | 144.91 |
1174003200000 | 144.55 |
1174262400000 | 145.88 |
1174348800000 | 146.78 |
1174435200000 | 148.69 |
1174521600000 | 148.8 |
1174608000000 | 149 |
1174867200000 | 149.38 |
1174953600000 | 148.23 |
1175040000000 | 147.6 |
1175126400000 | 148.05 |
1175212800000 | 148.36 |
1175472000000 | 148.74 |
1175558400000 | 149.75 |
1175644800000 | 149.78 |
1175731200000 | 149.98 |
1176163200000 | 150.08 |
1176249600000 | 149.55 |
1176336000000 | 150.14 |
1176422400000 | 150.67 |
1176681600000 | 151.86 |
1176768000000 | 152.64 |
1176854400000 | 152.62 |
1176940800000 | 152.5 |
1177027200000 | 153.35 |
1177286400000 | 153.18 |
1177372800000 | 153.11 |
1177459200000 | 154.23 |
1177545600000 | 154.03 |
1177632000000 | 154.13 |
1177891200000 | 153.48 |
1177977600000 | 153.55 |
1178064000000 | 154.25 |
1178150400000 | 154.25 |
1178236800000 | 154.83 |
1178496000000 | 155.69 |
1178582400000 | 155.7 |
1178668800000 | 155.91 |
1178755200000 | 153.9 |
1178841600000 | 154.71 |
1179100800000 | 154.64 |
1179187200000 | 154.92 |
1179273600000 | 155.88 |
1179360000000 | 155.5 |
1179446400000 | 156.41 |
1179705600000 | 156.58 |
1179792000000 | 156.73 |
1179878400000 | 156.59 |
1179964800000 | 155.32 |
1180051200000 | 155.78 |
1180310400000 | 155.83 |
1180396800000 | 156.59 |
1180483200000 | 157.78 |
1180569600000 | 157.68 |
1180656000000 | 158.29 |
1180915200000 | 158.13 |
1181001600000 | 156.63 |
1181088000000 | 155.15 |
1181174400000 | 152.36 |
1181260800000 | 153.86 |
1181520000000 | 153.88 |
1181606400000 | 152.49 |
1181692800000 | 154.94 |
1181779200000 | 155.12 |
1181865600000 | 156.37 |
1182124800000 | 155.7 |
1182211200000 | 155.89 |
1182297600000 | 154.16 |
1182384000000 | 154.69 |
1182470400000 | 153.07 |
1182729600000 | 152.81 |
1182816000000 | 152.3 |
1182902400000 | 153.95 |
1182988800000 | 154.39 |
1183075200000 | 154.36 |
1183334400000 | 156.19 |
1183420800000 | 156.43 |
1183507200000 | 156.48 |
1183593600000 | 156.46 |
1183680000000 | 156.87 |
1183939200000 | 156.74 |
1184025600000 | 154.93 |
1184112000000 | 155.69 |
1184198400000 | 158.93 |
1184284800000 | 159.29 |
1184544000000 | 159.33 |
1184630400000 | 159.54 |
1184716800000 | 159.24 |
1184803200000 | 159.87 |
1184889600000 | 157.76 |
1185148800000 | 158.52 |
1185235200000 | 156.04 |
1185321600000 | 156.29 |
1185408000000 | 153.65 |
1185494400000 | 151.56 |
1185753600000 | 152.55 |
1185840000000 | 151.13 |
1185926400000 | 152.65 |
1186012800000 | 153.76 |
1186099200000 | 151.07 |
1186358400000 | 154.79 |
1186444800000 | 155.59 |
1186531200000 | 157.17 |
1186617600000 | 153.04 |
1186704000000 | 152.4 |
1186963200000 | 152.5 |
1187049600000 | 149.9 |
1187136000000 | 148.3 |
1187222400000 | 149.34 |
1187308800000 | 152.17 |
1187568000000 | 151.89 |
1187654400000 | 152.33 |
1187740800000 | 154 |
1187827200000 | 154.04 |
1187913600000 | 155.32 |
1188172800000 | 154.41 |
1188259200000 | 151.25 |
1188345600000 | 153.95 |
1188432000000 | 153.92 |
1188518400000 | 155.56 |
1188777600000 | 155.65 |
1188864000000 | 156.94 |
1188950400000 | 155.47 |
1189036800000 | 156.07 |
1189123200000 | 153.63 |
1189382400000 | 153.88 |
1189468800000 | 155.63 |
1189555200000 | 155.87 |
1189641600000 | 156.97 |
1189728000000 | 157.3 |
1189987200000 | 156.97 |
1190073600000 | 161.09 |
1190160000000 | 162.38 |
1190246400000 | 161.47 |
1190332800000 | 162.16 |
1190592000000 | 161.64 |
1190678400000 | 161.98 |
1190764800000 | 162.83 |
1190851200000 | 163.71 |
1190937600000 | 163.76 |
1191196800000 | 165.93 |
1191283200000 | 165.23 |
1191369600000 | 164.27 |
1191456000000 | 164.71 |
1191542400000 | 165.78 |
1191801600000 | 165.32 |
1191888000000 | 166.79 |
1191974400000 | 166.43 |
1192060800000 | 165.27 |
1192147200000 | 165.63 |
1192406400000 | 164.16 |
1192492800000 | 163.97 |
1192579200000 | 164.21 |
1192665600000 | 164.3 |
1192752000000 | 161.25 |
1193011200000 | 161.47 |
1193097600000 | 163.19 |
1193184000000 | 162.73 |
1193270400000 | 163.41 |
1193356800000 | 165.08 |
1193616000000 | 165.6 |
1193702400000 | 164.71 |
1193788800000 | 166.83 |
1193875200000 | 162.61 |
1193961600000 | 163.32 |
1194220800000 | 163.22 |
1194307200000 | 164.4 |
1194393600000 | 161.18 |
1194480000000 | 161.59 |
1194566400000 | 159.58 |
1194825600000 | 158.56 |
1194912000000 | 162.2 |
1194998400000 | 161.31 |
1195084800000 | 159.45 |
1195171200000 | 160.65 |
1195430400000 | 158.77 |
1195516800000 | 159.39 |
1195603200000 | 157.62 |
1195689600000 | 157.92 |
1195776000000 | 159.57 |
1196035200000 | 157.06 |
1196121600000 | 159.66 |
1196208000000 | 164.08 |
1196294400000 | 164.13 |
1196380800000 | 165.17 |
1196640000000 | 164.16 |
1196726400000 | 163.22 |
1196812800000 | 164.86 |
1196899200000 | 165.94 |
1196985600000 | 165.57 |
1197244800000 | 166.99 |
1197331200000 | 163.02 |
1197417600000 | 163.95 |
1197504000000 | 163.91 |
1197590400000 | 161.34 |
1197849600000 | 159.07 |
1197936000000 | 159.39 |
1198022400000 | 159.49 |
1198108800000 | 160 |
1198195200000 | 162.22 |
1198454400000 | 163.4 |
1198713600000 | 161.63 |
1198800000000 | 162.12 |
1199059200000 | 160.95 |
1199232000000 | 158.11 |
1199318400000 | 157.57 |
1199404800000 | 154.23 |
1199664000000 | 155.07 |
1199750400000 | 153.58 |
1199836800000 | 154.73 |
1199923200000 | 155.79 |
1200009600000 | 153.59 |
1200268800000 | 153.86 |
1200355200000 | 150.34 |
1200441600000 | 150.17 |
1200528000000 | 146.66 |
1200614400000 | 146.41 |
1200873600000 | 145.52 |
1200960000000 | 144.12 |
1201046400000 | 147.5 |
1201132800000 | 147.38 |
1201219200000 | 145.23 |
1201478400000 | 147.86 |
1201564800000 | 147.7 |
1201651200000 | 147.32 |
1201737600000 | 148.47 |
1201824000000 | 152.62 |
1202083200000 | 151.36 |
1202169600000 | 147.15 |
1202256000000 | 146.69 |
1202342400000 | 147.52 |
1202428800000 | 147.12 |
1202688000000 | 148.11 |
1202774400000 | 149.82 |
1202860800000 | 151.48 |
1202947200000 | 149.83 |
1203033600000 | 150.58 |
1203292800000 | 150.47 |
1203379200000 | 150.06 |
1203465600000 | 151.09 |
1203552000000 | 149.81 |
1203638400000 | 150.63 |
1203897600000 | 152.98 |
1203984000000 | 154.73 |
1204070400000 | 154.43 |
1204156800000 | 153.49 |
1204243200000 | 150.64 |
1204502400000 | 149.87 |
1204588800000 | 150 |
1204675200000 | 150.56 |
1204761600000 | 147.69 |
1204848000000 | 147.16 |
1205107200000 | 146 |
1205193600000 | 149.88 |
1205280000000 | 150.22 |
1205366400000 | 150.64 |
1205452800000 | 147.9 |
1205712000000 | 147.4 |
1205798400000 | 152.37 |
1205884800000 | 150.11 |
1205971200000 | 152.76 |
1206403200000 | 152.85 |
1206489600000 | 151.44 |
1206576000000 | 151.33 |
1206662400000 | 150.61 |
1206921600000 | 150.91 |
1207008000000 | 154.19 |
1207094400000 | 153.32 |
1207180800000 | 154.17 |
1207267200000 | 154.39 |
1207526400000 | 154.08 |
1207612800000 | 152.93 |
1207699200000 | 152.33 |
1207785600000 | 153.33 |
1207872000000 | 150.98 |
1208131200000 | 150.21 |
1208217600000 | 150.89 |
1208304000000 | 153.68 |
1208390400000 | 153.63 |
1208476800000 | 155.07 |
1208736000000 | 155.43 |
1208822400000 | 153.75 |
1208908800000 | 154.26 |
1208995200000 | 154.41 |
1209081600000 | 154.71 |
1209340800000 | 154.58 |
1209427200000 | 154.62 |
1209513600000 | 154.26 |
1209600000000 | 156.6 |
1209686400000 | 156.5 |
1209945600000 | 155.8 |
1210032000000 | 157.24 |
1210118400000 | 155.12 |
1210204800000 | 155.73 |
1210291200000 | 155.48 |
1210550400000 | 157.18 |
1210636800000 | 157.13 |
1210723200000 | 158.45 |
1210809600000 | 159.61 |
1210896000000 | 160.17 |
1211155200000 | 160.01 |
1211241600000 | 158.63 |
1211328000000 | 156.87 |
1211414400000 | 158.09 |
1211500800000 | 156.49 |
1211760000000 | 156.52 |
1211846400000 | 157.42 |
1211932800000 | 157.74 |
1212019200000 | 159.33 |
1212105600000 | 160.03 |
1212364800000 | 158.25 |
1212451200000 | 157.81 |
1212537600000 | 158.42 |
1212624000000 | 160.03 |
1212710400000 | 156.11 |
1212969600000 | 156.54 |
1213056000000 | 156.91 |
1213142400000 | 154.93 |
1213228800000 | 155.01 |
1213315200000 | 156.89 |
1213574400000 | 156.86 |
1213660800000 | 155.59 |
1213747200000 | 154.38 |
1213833600000 | 155.21 |
1213920000000 | 152.57 |
1214179200000 | 152.42 |
1214265600000 | 152.59 |
1214352000000 | 154.1 |
1214438400000 | 149.6 |
1214524800000 | 148.36 |
1214784000000 | 148.9 |
1214870400000 | 149.38 |
1214956800000 | 147.68 |
1215043200000 | 148.84 |
1215129600000 | 148.65 |
1215388800000 | 148.21 |
1215475200000 | 150.74 |
1215561600000 | 148.41 |
1215648000000 | 149.19 |
1215734400000 | 147.9 |
1215993600000 | 146.94 |
1216080000000 | 147.34 |
1216166400000 | 149.98 |
1216252800000 | 151.12 |
1216339200000 | 150.7 |
1216598400000 | 149.92 |
1216684800000 | 151.41 |
1216771200000 | 152.71 |
1216857600000 | 149.77 |
1216944000000 | 149.83 |
1217203200000 | 148.31 |
1217289600000 | 151.26 |
1217376000000 | 153.49 |
1217462400000 | 152.25 |
1217548800000 | 151.28 |
1217808000000 | 152.17 |
1217894400000 | 154.8 |
1217980800000 | 154.97 |
1218067200000 | 152.63 |
1218153600000 | 156.1 |
1218412800000 | 156.79 |
1218499200000 | 155.81 |
1218585600000 | 154.99 |
1218672000000 | 156.05 |
1218758400000 | 156.91 |
1219017600000 | 154.77 |
1219104000000 | 153.42 |
1219190400000 | 153.83 |
1219276800000 | 153.35 |
1219363200000 | 154.67 |
1219622400000 | 152.11 |
1219708800000 | 151.95 |
1219795200000 | 153.36 |
1219881600000 | 155.86 |
1219968000000 | 153.79 |
1220227200000 | 153.65 |
1220313600000 | 153.74 |
1220400000000 | 153.15 |
1220486400000 | 150.46 |
1220572800000 | 150.89 |
1220832000000 | 154.4 |
1220918400000 | 151.7 |
1221004800000 | 152.6 |
1221091200000 | 154.45 |
1221177600000 | 154.71 |
1221436800000 | 150.26 |
1221523200000 | 152.32 |
1221609600000 | 148.06 |
1221696000000 | 152.96 |
1221782400000 | 154.45 |
1222041600000 | 150.53 |
1222128000000 | 150.31 |
1222214400000 | 150.09 |
1222300800000 | 152.63 |
1222387200000 | 152.99 |
1222646400000 | 145.97 |
1222732800000 | 150.32 |
1222819200000 | 149.76 |
1222905600000 | 145.57 |
1222992000000 | 144.05 |
1223251200000 | 139.58 |
1223337600000 | 134.59 |
1223424000000 | 131.87 |
1223510400000 | 123.24 |
1223596800000 | 121.94 |
1223856000000 | 130.54 |
1223942400000 | 129.58 |
1224028800000 | 121 |
1224115200000 | 124.38 |
1224201600000 | 124.72 |
1224460800000 | 128.63 |
1224547200000 | 125.27 |
1224633600000 | 119.19 |
1224720000000 | 120.44 |
1224806400000 | 116.31 |
1225065600000 | 113.19 |
1225152000000 | 123.24 |
1225238400000 | 121.85 |
1225324800000 | 125.53 |
1225411200000 | 126.8 |
1225670400000 | 126.41 |
1225756800000 | 129.93 |
1225843200000 | 125.58 |
1225929600000 | 121.07 |
1226016000000 | 123.14 |
1226275200000 | 121.36 |
1226361600000 | 119.05 |
1226448000000 | 114 |
1226534400000 | 120.99 |
1226620800000 | 116.44 |
1226880000000 | 114.17 |
1226966400000 | 115.41 |
1227052800000 | 110.57 |
1227139200000 | 103.06 |
1227225600000 | 109.08 |
1227484800000 | 112.48 |
1227571200000 | 110.74 |
1227657600000 | 113.53 |
1227744000000 | 113.48 |
1227830400000 | 115.53 |
1228089600000 | 107.56 |
1228176000000 | 110.08 |
1228262400000 | 111.8 |
1228348800000 | 108.47 |
1228435200000 | 110.97 |
1228694400000 | 113.42 |
1228780800000 | 110.5 |
1228867200000 | 111.9 |
1228953600000 | 109.62 |
1229040000000 | 111.09 |
1229299200000 | 110.44 |
1229385600000 | 115.4 |
1229472000000 | 115.14 |
1229558400000 | 113.28 |
1229644800000 | 113.12 |
1229904000000 | 111.88 |
1229990400000 | 110.71 |
1230076800000 | 111.5 |
1230508800000 | 111.37 |
1230595200000 | 114.25 |
1230681600000 | 115.73 |
1230854400000 | 118.91 |
1231113600000 | 118.67 |
1231200000000 | 119.11 |
1231286400000 | 116.4 |
1231372800000 | 116.45 |
1231459200000 | 114.51 |
1231718400000 | 112.75 |
1231804800000 | 112.4 |
1231891200000 | 109.34 |
1231977600000 | 109.92 |
1232064000000 | 111.3 |
1232323200000 | 111 |
1232409600000 | 107.23 |
1232496000000 | 110.16 |
1232582400000 | 109.55 |
1232668800000 | 109.3 |
1232928000000 | 110.58 |
1233014400000 | 112.03 |
1233100800000 | 114.27 |
1233187200000 | 112 |
1233273600000 | 109.11 |
1233532800000 | 108.7 |
1233619200000 | 111.04 |
1233705600000 | 110.17 |
1233792000000 | 111.35 |
1233878400000 | 113.44 |
1234137600000 | 113.63 |
1234224000000 | 108.84 |
1234310400000 | 109.16 |
1234396800000 | 109.32 |
1234483200000 | 108.56 |
1234742400000 | 108.54 |
1234828800000 | 104.83 |
1234915200000 | 104.49 |
1235001600000 | 103.75 |
1235088000000 | 102.84 |
1235347200000 | 99.69 |
1235433600000 | 103.21 |
1235520000000 | 103.04 |
1235606400000 | 101.55 |
1235692800000 | 100.05 |
1235952000000 | 96.23 |
1236038400000 | 95.78 |
1236124800000 | 97.86 |
1236211200000 | 94.48 |
1236297600000 | 94.79 |
1236556800000 | 93.42 |
1236643200000 | 98.52 |
1236729600000 | 98.32 |
1236816000000 | 101.49 |
1236902400000 | 103.12 |
1237161600000 | 102.99 |
1237248000000 | 105.11 |
1237334400000 | 105.66 |
1237420800000 | 104.74 |
1237507200000 | 103.57 |
1237766400000 | 109.19 |
1237852800000 | 107.67 |
1237939200000 | 108.43 |
1238025600000 | 111.39 |
1238112000000 | 109.95 |
1238371200000 | 107.22 |
1238457600000 | 108.39 |
1238544000000 | 109.53 |
1238630400000 | 112.02 |
1238716800000 | 112.69 |
1238976000000 | 111.87 |
1239062400000 | 109.18 |
1239148800000 | 110.62 |
1239235200000 | 113.53 |
1239667200000 | 112.48 |
1239753600000 | 113.24 |
1239840000000 | 115.58 |
1239926400000 | 116.69 |
1240185600000 | 112.68 |
1240272000000 | 113.77 |
1240358400000 | 113.08 |
1240444800000 | 113.44 |
1240531200000 | 114.63 |
1240790400000 | 113.9 |
1240876800000 | 113.99 |
1240963200000 | 115.68 |
1241049600000 | 116.32 |
1241136000000 | 117.43 |
1241395200000 | 120.94 |
1241481600000 | 120.61 |
1241568000000 | 120.73 |
1241654400000 | 119.58 |
1241740800000 | 120.61 |
1242000000000 | 119.56 |
1242086400000 | 119.33 |
1242172800000 | 116.51 |
1242259200000 | 117.45 |
1242345600000 | 117.08 |
1242604800000 | 119.5 |
1242691200000 | 119.96 |
1242777600000 | 119.65 |
1242864000000 | 117.82 |
1242950400000 | 118.25 |
1243209600000 | 118.47 |
1243296000000 | 121.64 |
1243382400000 | 119.69 |
1243468800000 | 121.08 |
1243555200000 | 122.3 |
1243814400000 | 125.79 |
1243900800000 | 126.73 |
1243987200000 | 125.24 |
1244073600000 | 125.85 |
1244160000000 | 125.9 |
1244419200000 | 125.47 |
1244505600000 | 125.73 |
1244592000000 | 125.32 |
1244678400000 | 126.15 |
1244764800000 | 126.02 |
1245024000000 | 122.98 |
1245110400000 | 121.46 |
1245196800000 | 121.54 |
1245283200000 | 123.23 |
1245369600000 | 123.52 |
1245628800000 | 121.47 |
1245715200000 | 121.52 |
1245801600000 | 122.45 |
1245888000000 | 124.39 |
1245974400000 | 124.68 |
1246233600000 | 125.47 |
1246320000000 | 124.63 |
1246406400000 | 126.21 |
1246492800000 | 123.56 |
1246579200000 | 123.66 |
1246838400000 | 124.13 |
1246924800000 | 121.89 |
1247011200000 | 121.5 |
1247097600000 | 121.13 |
1247184000000 | 120.84 |
1247443200000 | 123.11 |
1247529600000 | 124.15 |
1247616000000 | 127.07 |
1247702400000 | 127.98 |
1247788800000 | 127.75 |
1248048000000 | 128.87 |
1248134400000 | 129.1 |
1248220800000 | 129 |
1248307200000 | 131.5 |
1248393600000 | 132.65 |
1248652800000 | 133.06 |
1248739200000 | 132.48 |
1248825600000 | 132.55 |
1248912000000 | 133.73 |
1248998400000 | 133.73 |
1249257600000 | 134.94 |
1249344000000 | 135.63 |
1249430400000 | 134.99 |
1249516800000 | 133.47 |
1249603200000 | 134.72 |
1249862400000 | 134.53 |
1249948800000 | 133.55 |
1250035200000 | 134.46 |
1250121600000 | 135.09 |
1250208000000 | 134.04 |
1250467200000 | 132 |
1250553600000 | 132.56 |
1250640000000 | 133.55 |
1250726400000 | 134.37 |
1250812800000 | 136.48 |
1251072000000 | 136.28 |
1251158400000 | 136.88 |
1251244800000 | 137.06 |
1251331200000 | 137.8 |
1251417600000 | 137.77 |
1251676800000 | 137.36 |
1251763200000 | 134.78 |
1251849600000 | 133.87 |
1251936000000 | 134.71 |
1252022400000 | 136.53 |
1252281600000 | 136.68 |
1252368000000 | 138.68 |
1252454400000 | 139.06 |
1252540800000 | 139.98 |
1252627200000 | 139.81 |
1252886400000 | 140.63 |
1252972800000 | 140.7 |
1253059200000 | 141.62 |
1253145600000 | 140.96 |
1253232000000 | 141.55 |
1253491200000 | 141.21 |
1253577600000 | 141.55 |
1253664000000 | 141.35 |
1253750400000 | 140.16 |
1253836800000 | 139.98 |
1254096000000 | 141.76 |
1254182400000 | 141.44 |
1254268800000 | 141.51 |
1254355200000 | 139.14 |
1254441600000 | 138.92 |
1254700800000 | 140.36 |
1254787200000 | 141.63 |
1254873600000 | 142.13 |
1254960000000 | 143.21 |
1255046400000 | 144.44 |
1255305600000 | 145.05 |
1255392000000 | 144.65 |
1255478400000 | 145.94 |
1255564800000 | 147.09 |
1255651200000 | 146.78 |
1255910400000 | 147.78 |
1255996800000 | 146.82 |
1256083200000 | 145.81 |
1256169600000 | 147.32 |
1256256000000 | 145.37 |
1256515200000 | 144.49 |
1256601600000 | 143.78 |
1256688000000 | 141.94 |
1256774400000 | 144.28 |
1256860800000 | 141.9 |
1257120000000 | 142.92 |
1257206400000 | 142.57 |
1257292800000 | 142.77 |
1257379200000 | 145.1 |
1257465600000 | 145.09 |
1257724800000 | 147.96 |
1257811200000 | 148.02 |
1257897600000 | 148.95 |
1257984000000 | 148.19 |
1258070400000 | 148.74 |
1258329600000 | 150.37 |
1258416000000 | 150.21 |
1258502400000 | 150.07 |
1258588800000 | 148.35 |
1258675200000 | 148.2 |
1258934400000 | 149.81 |
1259020800000 | 150.38 |
1259107200000 | 151.25 |
1259193600000 | 150.9 |
1259280000000 | 149.31 |
1259539200000 | 149.69 |
1259625600000 | 151.88 |
1259712000000 | 152.33 |
1259798400000 | 151.29 |
1259884800000 | 152.17 |
1260144000000 | 152.42 |
1260230400000 | 150.32 |
1260316800000 | 150.52 |
1260403200000 | 151.19 |
1260489600000 | 151.63 |
1260748800000 | 152.53 |
1260835200000 | 151.84 |
1260921600000 | 151.96 |
1261008000000 | 150.16 |
1261094400000 | 149.98 |
1261353600000 | 151.34 |
1261440000000 | 152.05 |
1261526400000 | 152.7 |
1261612800000 | 153.46 |
1261958400000 | 154.1 |
1262044800000 | 153.91 |
1262131200000 | 154.22 |
1262217600000 | 152.99 |
1262563200000 | 154.46 |
1262649600000 | 154.1 |
1262736000000 | 154.25 |
1262822400000 | 154.25 |
1262908800000 | 154.42 |
1263168000000 | 154.51 |
1263254400000 | 154.14 |
1263340800000 | 155.41 |
1263427200000 | 156.03 |
1263513600000 | 154.69 |
1263772800000 | 154.83 |
1263859200000 | 156.46 |
1263945600000 | 155.35 |
1264032000000 | 153.39 |
1264118400000 | 151 |
1264377600000 | 151.77 |
1264464000000 | 151.52 |
1264550400000 | 151.78 |
1264636800000 | 151.1 |
1264723200000 | 149.67 |
1264982400000 | 151.39 |
1265068800000 | 153.29 |
1265155200000 | 152.67 |
1265241600000 | 148.26 |
1265328000000 | 148.75 |
1265587200000 | 148.39 |
1265673600000 | 149.8 |
1265760000000 | 149.81 |
1265846400000 | 151.33 |
1265932800000 | 151.23 |
1266192000000 | 151.3 |
1266278400000 | 153.68 |
1266364800000 | 154.49 |
1266451200000 | 155.54 |
1266537600000 | 155.91 |
1266796800000 | 155.31 |
1266883200000 | 153.73 |
1266969600000 | 154.98 |
1267056000000 | 154.94 |
1267142400000 | 155.31 |
1267401600000 | 156.6 |
1267488000000 | 157.84 |
1267574400000 | 157.59 |
1267660800000 | 158.02 |
1267747200000 | 159.69 |
1268006400000 | 159.26 |
1268092800000 | 159.22 |
1268179200000 | 159.7 |
1268265600000 | 159.86 |
1268352000000 | 160.25 |
1268611200000 | 160.97 |
1268697600000 | 162.18 |
1268784000000 | 162.77 |
1268870400000 | 162.68 |
1268956800000 | 161.81 |
1269216000000 | 162.64 |
1269302400000 | 163.56 |
1269388800000 | 161.96 |
1269475200000 | 161.29 |
1269561600000 | 160.81 |
1269820800000 | 161.55 |
1269907200000 | 161.82 |
1269993600000 | 160.88 |
1270080000000 | 161.87 |
1270512000000 | 161.55 |
1270598400000 | 160.83 |
1270684800000 | 160.38 |
1270771200000 | 161.74 |
1271030400000 | 162.24 |
1271116800000 | 162.66 |
1271203200000 | 164.31 |
1271289600000 | 164.73 |
1271376000000 | 163.65 |
1271635200000 | 164.02 |
1271721600000 | 164.94 |
1271808000000 | 164.74 |
1271894400000 | 164.89 |
1271980800000 | 165.51 |
1272240000000 | 165.33 |
1272326400000 | 162.19 |
1272412800000 | 162.52 |
1272499200000 | 164.6 |
1272585600000 | 162.97 |
1272844800000 | 164.51 |
1272931200000 | 161.9 |
1273017600000 | 161.15 |
1273104000000 | 157.21 |
1273190400000 | 155.32 |
1273449600000 | 160.75 |
1273536000000 | 160.49 |
1273622400000 | 162.95 |
1273708800000 | 161.47 |
1273795200000 | 158.98 |
1274054400000 | 159.91 |
1274140800000 | 159.03 |
1274227200000 | 158.25 |
1274313600000 | 153.14 |
1274400000000 | 154.94 |
1274659200000 | 153.82 |
1274745600000 | 152.77 |
1274832000000 | 152.08 |
1274918400000 | 155.26 |
1275004800000 | 154.22 |
1275264000000 | 154.33 |
1275350400000 | 152.32 |
1275436800000 | 155.78 |
1275523200000 | 156.71 |
1275609600000 | 152.51 |
1275868800000 | 151.42 |
1275955200000 | 152.95 |
1276041600000 | 152.5 |
1276128000000 | 156.08 |
1276214400000 | 156.14 |
1276473600000 | 157.02 |
1276560000000 | 159.96 |
1276646400000 | 160.22 |
1276732800000 | 161.06 |
1276819200000 | 160.63 |
1277078400000 | 159.86 |
1277164800000 | 157.95 |
1277251200000 | 157.21 |
1277337600000 | 155.44 |
1277424000000 | 155.47 |
1277683200000 | 155.94 |
1277769600000 | 152.43 |
1277856000000 | 150.94 |
1277942400000 | 150.71 |
1278028800000 | 150.05 |
1278288000000 | 149.91 |
1278374400000 | 150.97 |
1278460800000 | 154.72 |
1278547200000 | 155.95 |
1278633600000 | 156.5 |
1278892800000 | 156.81 |
1278979200000 | 158.51 |
1279065600000 | 158.21 |
1279152000000 | 158.8 |
1279238400000 | 155.69 |
1279497600000 | 156.2 |
1279584000000 | 157.29 |
1279670400000 | 155.43 |
1279756800000 | 157.61 |
1279843200000 | 158.71 |
1280102400000 | 160.06 |
1280188800000 | 160.49 |
1280275200000 | 159.17 |
1280361600000 | 157.45 |
1280448000000 | 157.55 |
1280707200000 | 159.89 |
1280793600000 | 159.21 |
1280880000000 | 160.47 |
1280966400000 | 160.23 |
1281052800000 | 159.82 |
1281312000000 | 160.77 |
1281398400000 | 160.53 |
1281484800000 | 157.09 |
1281571200000 | 156.13 |
1281657600000 | 155.82 |
1281916800000 | 155.66 |
1282003200000 | 157.51 |
1282089600000 | 157.46 |
1282176000000 | 155.09 |
1282262400000 | 154.54 |
1282521600000 | 154.27 |
1282608000000 | 152 |
1282694400000 | 152.48 |
1282780800000 | 151.4 |
1282867200000 | 153.37 |
1283126400000 | 151.54 |
1283212800000 | 151.27 |
1283299200000 | 154.41 |
1283385600000 | 155.33 |
1283472000000 | 156.66 |
1283731200000 | 156.79 |
1283817600000 | 155.3 |
1283904000000 | 155.68 |
1283990400000 | 156.25 |
1284076800000 | 157.09 |
1284336000000 | 158.31 |
1284422400000 | 158.37 |
1284508800000 | 159.08 |
1284595200000 | 159.46 |
1284681600000 | 159.6 |
1284940800000 | 161.31 |
1285027200000 | 160.13 |
1285113600000 | 159.81 |
1285200000000 | 158.74 |
1285286400000 | 161.31 |
1285545600000 | 160.62 |
1285632000000 | 161.36 |
1285718400000 | 161.13 |
1285804800000 | 161.09 |
1285891200000 | 162.12 |
1286150400000 | 161.07 |
1286236800000 | 163.51 |
1286323200000 | 163.79 |
1286409600000 | 163.1 |
1286496000000 | 163.53 |
1286755200000 | 163.86 |
1286841600000 | 164.29 |
1286928000000 | 165.55 |
1287014400000 | 165.46 |
1287100800000 | 164.93 |
1287360000000 | 165.87 |
1287446400000 | 163.67 |
1287532800000 | 164.74 |
1287619200000 | 165.01 |
1287705600000 | 164.99 |
1287964800000 | 165.27 |
1288051200000 | 164.88 |
1288137600000 | 164.04 |
1288224000000 | 164.14 |
1288310400000 | 164.68 |
1288569600000 | 164.81 |
1288656000000 | 165.68 |
1288742400000 | 166.11 |
1288828800000 | 168.19 |
1288915200000 | 168.26 |
1289174400000 | 167.75 |
1289260800000 | 166.67 |
1289347200000 | 166.39 |
1289433600000 | 165.72 |
1289520000000 | 164.2 |
1289779200000 | 164.07 |
1289865600000 | 161.59 |
1289952000000 | 162.17 |
1290038400000 | 163.91 |
1290124800000 | 164.52 |
1290384000000 | 164.59 |
1290470400000 | 162.7 |
1290556800000 | 164.39 |
1290643200000 | 164.53 |
1290729600000 | 163.59 |
1290988800000 | 163.23 |
1291075200000 | 162.51 |
1291161600000 | 165.48 |
1291248000000 | 166.13 |
1291334400000 | 165.98 |
1291593600000 | 165.16 |
1291680000000 | 165.3 |
1291766400000 | 165.86 |
1291852800000 | 165.68 |
1291939200000 | 166.72 |
1292198400000 | 167.37 |
1292284800000 | 167.84 |
1292371200000 | 167.4 |
1292457600000 | 168.36 |
1292544000000 | 169.11 |
1292803200000 | 168.69 |
1292889600000 | 169.33 |
1292976000000 | 169.41 |
1293062400000 | 169.19 |
1293148800000 | 169.35 |
1293408000000 | 169.29 |
1293494400000 | 169.46 |
1293580800000 | 169.74 |
1293667200000 | 169.65 |
1293753600000 | 169.85 |
1294012800000 | 170.25 |
1294099200000 | 169.92 |
1294185600000 | 170.24 |
1294272000000 | 169.64 |
1294358400000 | 169.6 |
1294617600000 | 169.17 |
1294704000000 | 169.86 |
1294790400000 | 171.42 |
1294876800000 | 171.17 |
1294963200000 | 171.61 |
1295222400000 | 171.67 |
1295308800000 | 172.05 |
1295395200000 | 171.37 |
1295481600000 | 172.12 |
1295568000000 | 172.84 |
1295827200000 | 173.68 |
1295913600000 | 173.4 |
1296000000000 | 173.31 |
1296086400000 | 172.86 |
1296172800000 | 170.79 |
1296432000000 | 171.34 |
1296518400000 | 172.48 |
1296604800000 | 172.53 |
1296691200000 | 173.43 |
1296777600000 | 173.88 |
1297036800000 | 174.56 |
1297123200000 | 174.88 |
1297209600000 | 175.43 |
1297296000000 | 175.16 |
1297382400000 | 175.41 |
1297641600000 | 175.67 |
1297728000000 | 175.54 |
1297814400000 | 176.51 |
1297900800000 | 177.48 |
1297987200000 | 177.53 |
1298246400000 | 177.5 |
1298332800000 | 175.83 |
1298419200000 | 174.95 |
1298505600000 | 175.33 |
1298592000000 | 176.82 |
1298851200000 | 178.03 |
1298937600000 | 176.09 |
1299024000000 | 176.3 |
1299110400000 | 178.89 |
1299196800000 | 178.63 |
1299456000000 | 177.74 |
1299542400000 | 179.04 |
1299628800000 | 179.68 |
1299715200000 | 177.16 |
1299801600000 | 177.68 |
1300060800000 | 177.12 |
1300147200000 | 175.14 |
1300233600000 | 172.72 |
1300320000000 | 174.13 |
1300406400000 | 174.71 |
1300665600000 | 176.6 |
1300752000000 | 176.01 |
1300838400000 | 176.14 |
1300924800000 | 177.15 |
1301011200000 | 177.63 |
1301270400000 | 177.35 |
1301356800000 | 178.36 |
1301443200000 | 179.62 |
1301529600000 | 178.95 |
1301616000000 | 180.66 |
1301875200000 | 180.85 |
1301961600000 | 180.66 |
1302048000000 | 181.6 |
1302134400000 | 181.23 |
1302220800000 | 181.11 |
1302480000000 | 181.11 |
1302566400000 | 179.86 |
1302652800000 | 180.29 |
1302739200000 | 180.88 |
1302825600000 | 181.76 |
1303084800000 | 179.99 |
1303171200000 | 180.48 |
1303257600000 | 182 |
1303344000000 | 182.45 |
1303776000000 | 183.68 |
1303862400000 | 184.73 |
1303948800000 | 185.81 |
1304035200000 | 186.2 |
1304294400000 | 186.62 |
1304380800000 | 185.57 |
1304467200000 | 185.2 |
1304553600000 | 183.53 |
1304640000000 | 184.42 |
1304899200000 | 184.8 |
1304985600000 | 186.35 |
1305072000000 | 185.32 |
1305158400000 | 186.81 |
1305244800000 | 186.61 |
1305504000000 | 185.95 |
1305590400000 | 185.85 |
1305676800000 | 187.22 |
1305763200000 | 187.71 |
1305849600000 | 187.03 |
1306108800000 | 185.3 |
1306195200000 | 184.77 |
1306281600000 | 184.54 |
1306368000000 | 184.33 |
1306454400000 | 184.42 |
1306713600000 | 184.46 |
1306800000000 | 186.24 |
1306886400000 | 182.93 |
1306972800000 | 181.68 |
1307059200000 | 180.51 |
1307318400000 | 179.26 |
1307404800000 | 179.64 |
1307491200000 | 179.26 |
1307577600000 | 180.25 |
1307664000000 | 177.97 |
1307923200000 | 178.51 |
1308009600000 | 180.06 |
1308096000000 | 177.66 |
1308182400000 | 177.92 |
1308268800000 | 178.56 |
1308528000000 | 179.34 |
1308614400000 | 180.64 |
1308700800000 | 179.89 |
1308787200000 | 178.6 |
1308873600000 | 177.74 |
1309132800000 | 178.68 |
1309219200000 | 180.58 |
1309305600000 | 181.48 |
1309392000000 | 183.07 |
1309478400000 | 185.02 |
1309737600000 | 185.23 |
1309824000000 | 184.48 |
1309910400000 | 184.81 |
1309996800000 | 186.23 |
1310083200000 | 184.9 |
1310342400000 | 182.53 |
1310428800000 | 182.25 |
1310515200000 | 182.57 |
1310601600000 | 181.92 |
1310688000000 | 182.34 |
1310947200000 | 180.35 |
1311033600000 | 183.1 |
1311120000000 | 183.18 |
1311206400000 | 184.61 |
1311292800000 | 184.19 |
1311552000000 | 182.88 |
1311638400000 | 181.68 |
1311724800000 | 179.15 |
1311811200000 | 179.1 |
1311897600000 | 178.04 |
1312156800000 | 177.04 |
1312243200000 | 173.68 |
1312329600000 | 174.72 |
1312416000000 | 168.34 |
1312502400000 | 168.93 |
1312761600000 | 160.78 |
1312848000000 | 165.32 |
1312934400000 | 160.73 |
1313020800000 | 166.4 |
1313107200000 | 167.19 |
1313366400000 | 170.1 |
1313452800000 | 168.96 |
1313539200000 | 169.57 |
1313625600000 | 163.69 |
1313712000000 | 161.83 |
1313971200000 | 162.44 |
1314057600000 | 166.61 |
1314144000000 | 168.37 |
1314230400000 | 165.9 |
1314316800000 | 166.6 |
1314576000000 | 170.44 |
1314662400000 | 170.77 |
1314748800000 | 172.23 |
1314835200000 | 171.05 |
1314921600000 | 168.04 |
1315180800000 | 167.77 |
1315267200000 | 166.09 |
1315353600000 | 169.7 |
1315440000000 | 168.4 |
1315526400000 | 164 |
1315785600000 | 163.94 |
1315872000000 | 165.09 |
1315958400000 | 167 |
1316044800000 | 169.48 |
1316131200000 | 170.52 |
1316390400000 | 168.81 |
1316476800000 | 169.34 |
1316563200000 | 165.41 |
1316649600000 | 161.92 |
1316736000000 | 163.27 |
1316995200000 | 165.72 |
1317081600000 | 168.08 |
1317168000000 | 165.25 |
1317254400000 | 167.07 |
1317340800000 | 164.24 |
1317600000000 | 160.37 |
1317686400000 | 161.4 |
1317772800000 | 163.16 |
1317859200000 | 165.76 |
1317945600000 | 165.62 |
1318204800000 | 168.91 |
1318291200000 | 168.8 |
1318377600000 | 170.51 |
1318464000000 | 169.44 |
1318550400000 | 171.73 |
1318809600000 | 169.83 |
1318896000000 | 171.74 |
1318982400000 | 171.2 |
1319068800000 | 171.25 |
1319155200000 | 174.3 |
1319414400000 | 175.21 |
1319500800000 | 172.37 |
1319587200000 | 173.86 |
1319673600000 | 178.78 |
1319760000000 | 178.36 |
1320019200000 | 176.02 |
1320105600000 | 171.36 |
1320192000000 | 173.01 |
1320278400000 | 174.54 |
1320364800000 | 173.32 |
1320624000000 | 174.55 |
1320710400000 | 175.93 |
1320796800000 | 170.99 |
1320883200000 | 172.38 |
1320969600000 | 175.12 |
1321228800000 | 173.9 |
1321315200000 | 174.41 |
1321401600000 | 172.58 |
1321488000000 | 170.96 |
1321574400000 | 170.97 |
1321833600000 | 167.93 |
1321920000000 | 167.27 |
1322006400000 | 164.31 |
1322092800000 | 163.98 |
1322179200000 | 164.47 |
1322438400000 | 167.72 |
1322524800000 | 168.53 |
1322611200000 | 174.39 |
1322697600000 | 174.1 |
1322784000000 | 173.98 |
1323043200000 | 175.04 |
1323129600000 | 174.98 |
1323216000000 | 176.4 |
1323302400000 | 173.26 |
1323388800000 | 175.28 |
1323648000000 | 173.1 |
1323734400000 | 172.05 |
1323820800000 | 170.85 |
1323907200000 | 172.35 |
1323993600000 | 172.51 |
1324252800000 | 171.26 |
1324339200000 | 174.76 |
1324425600000 | 175.81 |
1324512000000 | 177.06 |
1324598400000 | 178.52 |
1324944000000 | 178.64 |
1325030400000 | 176.98 |
1325116800000 | 178.65 |
1325203200000 | 178.09 |
1325462400000 | 178.09 |
1325548800000 | 179.39 |
1325635200000 | 179.25 |
1325721600000 | 178.96 |
1325808000000 | 177.81 |
1326067200000 | 178.48 |
1326153600000 | 179.33 |
1326240000000 | 179.03 |
1326326400000 | 179.33 |
1326412800000 | 178.45 |
1326672000000 | 178.51 |
1326758400000 | 179.33 |
1326844800000 | 180.8 |
1326931200000 | 181.98 |
1327017600000 | 182.3 |
1327276800000 | 182.93 |
1327363200000 | 182.34 |
1327449600000 | 183.39 |
1327536000000 | 182.82 |
1327622400000 | 182.1 |
1327881600000 | 181.63 |
1327968000000 | 181.23 |
1328054400000 | 182.45 |
1328140800000 | 182.8 |
1328227200000 | 184.24 |
1328486400000 | 184.34 |
1328572800000 | 184.46 |
1328659200000 | 184.35 |
1328745600000 | 184.15 |
1328832000000 | 182.78 |
1329091200000 | 183.29 |
1329177600000 | 183.22 |
1329264000000 | 183.19 |
1329350400000 | 184.55 |
1329436800000 | 185.73 |
1329696000000 | 185.87 |
1329782400000 | 185.28 |
1329868800000 | 184.68 |
1329955200000 | 185.4 |
1330041600000 | 185.55 |
1330300800000 | 185.57 |
1330387200000 | 186.32 |
1330473600000 | 186.44 |
1330560000000 | 186.55 |
1330646400000 | 186.16 |
1330905600000 | 185.92 |
1330992000000 | 183.48 |
1331078400000 | 183.94 |
1331164800000 | 185.76 |
1331251200000 | 186.16 |
1331510400000 | 186.65 |
1331596800000 | 188.76 |
1331683200000 | 188.2 |
1331769600000 | 189.47 |
1331856000000 | 189.69 |
1332115200000 | 190.04 |
1332201600000 | 189.35 |
1332288000000 | 189.33 |
1332374400000 | 188.67 |
1332460800000 | 189.22 |
1332720000000 | 191.23 |
1332806400000 | 191.14 |
1332892800000 | 190.46 |
1332979200000 | 190.09 |
1333065600000 | 190.66 |
1333324800000 | 191.9 |
1333411200000 | 190.98 |
1333497600000 | 189.61 |
1333584000000 | 189.4 |
1334016000000 | 185.39 |
1334102400000 | 186.83 |
1334188800000 | 188.34 |
1334275200000 | 186.55 |
1334534400000 | 187.09 |
1334620800000 | 189.26 |
1334707200000 | 188.45 |
1334793600000 | 187.59 |
1334880000000 | 188.39 |
1335139200000 | 185.92 |
1335225600000 | 187.35 |
1335312000000 | 188.77 |
1335398400000 | 190.12 |
1335484800000 | 190.98 |
1335744000000 | 191.2 |
1335830400000 | 191.77 |
1335916800000 | 190.97 |
1336003200000 | 190.27 |
1336089600000 | 188.4 |
1336348800000 | 188.75 |
1336435200000 | 187.91 |
1336521600000 | 186.89 |
1336608000000 | 188.2 |
1336694400000 | 188.1 |
1336953600000 | 186.56 |
1337040000000 | 186.17 |
1337126400000 | 186.47 |
1337212800000 | 184.02 |
1337299200000 | 182.89 |
1337558400000 | 183.48 |
1337644800000 | 184.29 |
1337731200000 | 183.81 |
1337817600000 | 184.22 |
1337904000000 | 183.92 |
1338163200000 | 184.03 |
1338249600000 | 185.42 |
1338336000000 | 183.04 |
1338422400000 | 182.94 |
1338508800000 | 179.79 |
1338768000000 | 179.68 |
1338854400000 | 180.72 |
1338940800000 | 183.44 |
1339027200000 | 184.01 |
1339113600000 | 184.28 |
1339372800000 | 182.98 |
1339459200000 | 184.47 |
1339545600000 | 184.19 |
1339632000000 | 186.19 |
1339718400000 | 187.76 |
1339977600000 | 187.94 |
1340064000000 | 189.65 |
1340150400000 | 189.19 |
1340236800000 | 186.04 |
1340323200000 | 187 |
1340582400000 | 184.91 |
1340668800000 | 185.29 |
1340755200000 | 186.96 |
1340841600000 | 187.58 |
1340928000000 | 191.59 |
1341187200000 | 191.69 |
1341273600000 | 192.65 |
1341360000000 | 192.72 |
1341446400000 | 191.94 |
1341532800000 | 190.41 |
1341792000000 | 190.19 |
1341878400000 | 189.28 |
1341964800000 | 189.72 |
1342051200000 | 188.5 |
1342137600000 | 190.61 |
1342396800000 | 190.03 |
1342483200000 | 191.3 |
1342569600000 | 192.42 |
1342656000000 | 192.79 |
1342742400000 | 191.11 |
1343001600000 | 189.85 |
1343088000000 | 188.13 |
1343174400000 | 188.52 |
1343260800000 | 191.63 |
1343347200000 | 194.77 |
1343606400000 | 194.91 |
1343692800000 | 194.3 |
1343779200000 | 194.07 |
1343865600000 | 192.52 |
1343952000000 | 194.86 |
1344211200000 | 194.66 |
1344297600000 | 195.44 |
1344384000000 | 195.6 |
1344470400000 | 195.46 |
1344556800000 | 196.06 |
1344816000000 | 195.81 |
1344902400000 | 196.38 |
1344988800000 | 196.56 |
1345075200000 | 197.61 |
1345161600000 | 197.66 |
1345420800000 | 197.69 |
1345507200000 | 197.23 |
1345593600000 | 196.37 |
1345680000000 | 195.2 |
1345766400000 | 196.25 |
1346025600000 | 196.5 |
1346112000000 | 196.72 |
1346198400000 | 196.44 |
1346284800000 | 195.17 |
1346371200000 | 196.18 |
1346630400000 | 196.17 |
1346716800000 | 196.08 |
1346803200000 | 195.67 |
1346889600000 | 198.97 |
1346976000000 | 198.73 |
1347235200000 | 198.43 |
1347321600000 | 198.85 |
1347408000000 | 198.95 |
1347494400000 | 200.86 |
1347580800000 | 200.85 |
1347840000000 | 200.57 |
1347926400000 | 200.6 |
1348012800000 | 201.09 |
1348099200000 | 201.41 |
1348185600000 | 201.63 |
1348444800000 | 201.75 |
1348531200000 | 201.02 |
1348617600000 | 200.49 |
1348704000000 | 201.52 |
1348790400000 | 200.9 |
1349049600000 | 201.48 |
1349136000000 | 201.55 |
1349222400000 | 201.83 |
1349308800000 | 203.01 |
1349395200000 | 203.74 |
1349654400000 | 203.61 |
1349740800000 | 202.06 |
1349827200000 | 200.91 |
1349913600000 | 200.62 |
1350000000000 | 200.53 |
1350259200000 | 202.01 |
1350345600000 | 203.36 |
1350432000000 | 203.85 |
1350518400000 | 203.78 |
1350604800000 | 201.13 |
1350864000000 | 200.62 |
1350950400000 | 198.47 |
1351036800000 | 197.82 |
1351123200000 | 198.56 |
1351209600000 | 197.72 |
1351468800000 | 197.57 |
1351555200000 | 197.82 |
1351641600000 | 197.85 |
1351728000000 | 199.12 |
1351814400000 | 198.52 |
1352073600000 | 198.67 |
1352160000000 | 199.64 |
1352246400000 | 197.05 |
1352332800000 | 195.43 |
1352419200000 | 195.63 |
1352678400000 | 195.69 |
1352764800000 | 195.65 |
1352851200000 | 193.15 |
1352937600000 | 192.61 |
1353024000000 | 194.25 |
1353283200000 | 196.64 |
1353369600000 | 196.54 |
1353456000000 | 197.22 |
1353542400000 | 197.26 |
1353628800000 | 199.36 |
1353888000000 | 198.92 |
1353974400000 | 198.84 |
1354060800000 | 200.04 |
1354147200000 | 200.65 |
1354233600000 | 200.79 |
1354492800000 | 200.13 |
1354579200000 | 200.1 |
1354665600000 | 200.5 |
1354752000000 | 200.73 |
1354838400000 | 201.65 |
1355097600000 | 201.81 |
1355184000000 | 202.69 |
1355270400000 | 202.86 |
1355356800000 | 202.49 |
1355443200000 | 201.84 |
1355702400000 | 202.99 |
1355788800000 | 204.2 |
1355875200000 | 203.17 |
1355961600000 | 204.62 |
1356048000000 | 203.06 |
1356307200000 | 202.7 |
1356566400000 | 201.37 |
1356652800000 | 199.65 |
1356912000000 | 201.55 |
1357084800000 | 205.53 |
1357171200000 | 205.72 |
1357257600000 | 206.27 |
1357516800000 | 205.56 |
1357603200000 | 205 |
1357689600000 | 205.91 |
1357776000000 | 207.28 |
1357862400000 | 207.44 |
1358121600000 | 208.3 |
1358208000000 | 208.83 |
1358294400000 | 208.64 |
1358380800000 | 210.08 |
1358467200000 | 210.96 |
1358726400000 | 211.24 |
1358812800000 | 211.83 |
1358899200000 | 211.29 |
1358985600000 | 212.27 |
1359072000000 | 212.46 |
1359331200000 | 212.81 |
1359417600000 | 214.22 |
1359504000000 | 213.7 |
1359590400000 | 213.26 |
1359676800000 | 214.35 |
1359936000000 | 212.85 |
1360022400000 | 214.14 |
1360108800000 | 214.98 |
1360195200000 | 215.36 |
1360281600000 | 216.07 |
1360540800000 | 215.64 |
1360627200000 | 216.15 |
1360713600000 | 216.58 |
1360800000000 | 219.04 |
1360886400000 | 219.36 |
1361145600000 | 219.18 |
1361232000000 | 221.37 |
1361318400000 | 220.54 |
1361404800000 | 219.69 |
1361491200000 | 221.47 |
1361750400000 | 218.82 |
1361836800000 | 219.53 |
1361923200000 | 221.2 |
1362009600000 | 221.05 |
1362096000000 | 221.49 |
1362355200000 | 222.35 |
1362441600000 | 224.1 |
1362528000000 | 223.87 |
1362614400000 | 223.37 |
1362700800000 | 223.75 |
1362960000000 | 224.68 |
1363046400000 | 224.75 |
1363132800000 | 224.6 |
1363219200000 | 225.19 |
1363305600000 | 225.09 |
1363564800000 | 223.94 |
1363651200000 | 223.87 |
1363737600000 | 225.37 |
1363824000000 | 224.39 |
1363910400000 | 226.59 |
1364169600000 | 225.84 |
1364256000000 | 228.55 |
1364342400000 | 228.42 |
1364428800000 | 230.16 |
1364860800000 | 231.55 |
1364947200000 | 228.89 |
1365033600000 | 229.1 |
1365120000000 | 227.38 |
1365379200000 | 228.5 |
1365465600000 | 229.18 |
1365552000000 | 232.09 |
1365638400000 | 232.58 |
1365724800000 | 232.18 |
1365984000000 | 227.82 |
1366070400000 | 230.72 |
1366156800000 | 228.75 |
1366243200000 | 229.08 |
1366329600000 | 231.81 |
1366588800000 | 232.18 |
1366675200000 | 233.63 |
1366761600000 | 232.67 |
1366848000000 | 232.87 |
1366934400000 | 232.5 |
1367193600000 | 233.99 |
1367280000000 | 234.45 |
1367366400000 | 232.71 |
1367452800000 | 233.63 |
1367539200000 | 234.74 |
1367798400000 | 233.91 |
1367884800000 | 235.4 |
1367971200000 | 236.06 |
1368057600000 | 235.05 |
1368144000000 | 235.52 |
1368403200000 | 235.8 |
1368489600000 | 237.19 |
1368576000000 | 238.37 |
1368662400000 | 237.34 |
1368748800000 | 237.87 |
1369008000000 | 237.41 |
1369094400000 | 239.04 |
1369180800000 | 238.06 |
1369267200000 | 237.01 |
1369353600000 | 237.32 |
1369612800000 | 237.4 |
1369699200000 | 237.79 |
1369785600000 | 234.3 |
1369872000000 | 234.29 |
1369958400000 | 230.89 |
1370217600000 | 232.64 |
1370304000000 | 232.65 |
1370390400000 | 229.55 |
1370476800000 | 230.65 |
1370563200000 | 233.81 |
1370822400000 | 233.88 |
1370908800000 | 232.1 |
1370995200000 | 231.3 |
1371081600000 | 234.65 |
1371168000000 | 233.89 |
1371427200000 | 235.53 |
1371513600000 | 236.32 |
1371600000000 | 232.26 |
1371686400000 | 225.48 |
1371772800000 | 227.29 |
1372032000000 | 225.21 |
1372118400000 | 226.86 |
1372204800000 | 228.49 |
1372291200000 | 230.36 |
1372377600000 | 229.75 |
1372636800000 | 230.59 |
1372723200000 | 230 |
1372809600000 | 229.08 |
1372896000000 | 229.32 |
1372982400000 | 230.17 |
1373241600000 | 231.59 |
1373328000000 | 233.31 |
1373414400000 | 233.36 |
1373500800000 | 237.51 |
1373587200000 | 236.93 |
1373846400000 | 237.28 |
1373932800000 | 237.17 |
1374019200000 | 237.59 |
1374105600000 | 239.06 |
1374192000000 | 240.05 |
1374451200000 | 240.45 |
1374537600000 | 240.61 |
1374624000000 | 239.32 |
1374710400000 | 239.86 |
1374796800000 | 240.38 |
1375056000000 | 240.26 |
1375142400000 | 239.49 |
1375228800000 | 238.26 |
1375315200000 | 238.8 |
1375401600000 | 238.69 |
1375660800000 | 238.31 |
1375747200000 | 237.69 |
1375833600000 | 236.4 |
1375920000000 | 237.48 |
1376006400000 | 237.65 |
1376265600000 | 237.35 |
1376352000000 | 237.12 |
1376438400000 | 236.38 |
1376524800000 | 233.84 |
1376611200000 | 232.54 |
1376870400000 | 231.99 |
1376956800000 | 232.37 |
1377043200000 | 230.67 |
1377129600000 | 231.57 |
1377216000000 | 233.16 |
1377475200000 | 232.33 |
1377561600000 | 230.16 |
1377648000000 | 229.71 |
1377734400000 | 230.46 |
1377820800000 | 229.86 |
1378080000000 | 229.9 |
1378166400000 | 230.3 |
1378252800000 | 231.81 |
1378339200000 | 232.1 |
1378425600000 | 233.38 |
1378684800000 | 234.83 |
1378771200000 | 234.52 |
1378857600000 | 235.79 |
1378944000000 | 234.49 |
1379030400000 | 235.04 |
1379289600000 | 237.05 |
1379376000000 | 237.66 |
1379462400000 | 240.57 |
1379548800000 | 240.61 |
1379635200000 | 238.46 |
1379894400000 | 238.62 |
1379980800000 | 238.47 |
1380067200000 | 237.23 |
1380153600000 | 237.76 |
1380240000000 | 237.06 |
1380499200000 | 236.32 |
1380585600000 | 237.63 |
1380672000000 | 237.17 |
1380758400000 | 235.41 |
1380844800000 | 236.09 |
1381104000000 | 235.5 |
1381190400000 | 234.02 |
1381276800000 | 234.27 |
1381363200000 | 238.62 |
1381449600000 | 239.72 |
1381708800000 | 239.97 |
1381795200000 | 238.55 |
1381881600000 | 241.17 |
1381968000000 | 243.22 |
1382054400000 | 244.43 |
1382313600000 | 244.78 |
1382400000000 | 246.79 |
1382486400000 | 245.42 |
1382572800000 | 244.89 |
1382659200000 | 245.6 |
1382918400000 | 246.24 |
1383004800000 | 247.48 |
1383091200000 | 246.43 |
1383177600000 | 245.73 |
1383264000000 | 246.17 |
1383523200000 | 246.67 |
1383609600000 | 245.63 |
1383696000000 | 247.49 |
1383782400000 | 244.46 |
1383868800000 | 245.17 |
1384128000000 | 245.18 |
1384214400000 | 244.48 |
1384300800000 | 246.22 |
1384387200000 | 246.62 |
1384473600000 | 247.92 |
1384732800000 | 247.75 |
1384819200000 | 246.31 |
1384905600000 | 245.21 |
1384992000000 | 246.12 |
1385078400000 | 246.42 |
1385337600000 | 245.57 |
1385424000000 | 244.59 |
1385510400000 | 244.92 |
1385596800000 | 244.78 |
1385683200000 | 244.36 |
1385942400000 | 243.84 |
1386028800000 | 242.85 |
1386115200000 | 242.2 |
1386201600000 | 241.31 |
1386288000000 | 245.54 |
1386547200000 | 246.8 |
1386633600000 | 245.17 |
1386720000000 | 242.56 |
1386806400000 | 241.24 |
1386892800000 | 241.21 |
1387152000000 | 242.57 |
1387238400000 | 242.3 |
1387324800000 | 245.34 |
1387411200000 | 244.96 |
1387497600000 | 245.87 |
1387756800000 | 247.11 |
1387843200000 | 247.6 |
1388102400000 | 248.14 |
1388361600000 | 249.03 |
1388448000000 | 249.21 |
1388620800000 | 247.32 |
1388707200000 | 247.72 |
1388966400000 | 246.45 |
1389052800000 | 247.2 |
1389139200000 | 245.93 |
1389225600000 | 245.29 |
1389312000000 | 246.09 |
1389571200000 | 244.69 |
1389657600000 | 245.38 |
1389744000000 | 245.99 |
1389830400000 | 246.48 |
1389916800000 | 245.7 |
1390176000000 | 246.2 |
1390262400000 | 246.44 |
1390348800000 | 246.45 |
1390435200000 | 244.3 |
1390521600000 | 241.13 |
1390780800000 | 240.17 |
1390867200000 | 240.81 |
1390953600000 | 238.99 |
1391040000000 | 240.89 |
1391126400000 | 240.08 |
1391385600000 | 236.45 |
1391472000000 | 236.53 |
1391558400000 | 236.61 |
1391644800000 | 239.63 |
1391731200000 | 241.58 |
1391990400000 | 242.26 |
1392076800000 | 243.9 |
1392163200000 | 244.52 |
1392249600000 | 245.61 |
1392336000000 | 246.74 |
1392595200000 | 246.77 |
1392681600000 | 246.93 |
1392768000000 | 245.96 |
1392854400000 | 247.15 |
1392940800000 | 246.63 |
1393200000000 | 247.61 |
1393286400000 | 247.81 |
1393372800000 | 247.64 |
1393459200000 | 248.15 |
1393545600000 | 250.01 |
1393804800000 | 248.59 |
1393891200000 | 250.68 |
1393977600000 | 250.67 |
1394064000000 | 251.56 |
1394150400000 | 250.89 |
1394409600000 | 250.94 |
1394496000000 | 251.43 |
1394582400000 | 251.46 |
1394668800000 | 250.58 |
1394755200000 | 249.72 |
1395014400000 | 251.36 |
1395100800000 | 252.8 |
1395187200000 | 250.98 |
1395273600000 | 251.59 |
1395360000000 | 251.7 |
1395619200000 | 251.39 |
1395705600000 | 252.12 |
1395792000000 | 251.32 |
1395878400000 | 251.86 |
1395964800000 | 253.05 |
1396224000000 | 255.38 |
1396310400000 | 255.84 |
1396396800000 | 256.37 |
1396483200000 | 257.4 |
1396569600000 | 256.75 |
1396828800000 | 256.61 |
1396915200000 | 257.84 |
1397001600000 | 258.66 |
1397088000000 | 256.19 |
1397174400000 | 254.55 |
1397433600000 | 255.41 |
1397520000000 | 256.41 |
1397606400000 | 258.22 |
1397692800000 | 259.26 |
1398124800000 | 258.79 |
1398211200000 | 258.71 |
1398297600000 | 258.97 |
1398384000000 | 258.15 |
1398643200000 | 259.7 |
1398729600000 | 259.71 |
1398816000000 | 260.43 |
1398902400000 | 259.81 |
1398988800000 | 259.65 |
1399248000000 | 259.53 |
1399334400000 | 258.71 |
1399420800000 | 260.44 |
1399507200000 | 260.63 |
1399593600000 | 260.5 |
1399852800000 | 261.66 |
1399939200000 | 261.89 |
1400025600000 | 261.55 |
1400112000000 | 260.09 |
1400198400000 | 260.46 |
1400457600000 | 260.6 |
1400544000000 | 259.38 |
1400630400000 | 260.56 |
1400716800000 | 261.77 |
1400803200000 | 262.92 |
1401062400000 | 263.21 |
1401148800000 | 264.52 |
1401235200000 | 264.84 |
1401321600000 | 265.94 |
1401408000000 | 266.61 |
1401667200000 | 266.68 |
1401753600000 | 266.5 |
1401840000000 | 267.35 |
1401926400000 | 268.33 |
1402012800000 | 269.3 |
1402272000000 | 269.48 |
1402358400000 | 268.9 |
1402444800000 | 267.6 |
1402531200000 | 266.63 |
1402617600000 | 267.71 |
1402876800000 | 268.41 |
1402963200000 | 268.82 |
1403049600000 | 270.56 |
1403136000000 | 271.61 |
1403222400000 | 271.6 |
1403481600000 | 271.12 |
1403568000000 | 270.81 |
1403654400000 | 270.81 |
1403740800000 | 271.14 |
1403827200000 | 272.83 |
1404086400000 | 273.36 |
1404172800000 | 273.15 |
1404259200000 | 273.09 |
1404345600000 | 273.71 |
1404432000000 | 274.02 |
1404691200000 | 273.54 |
1404777600000 | 272.99 |
1404864000000 | 273.49 |
1404950400000 | 273 |
1405036800000 | 272.62 |
1405296000000 | 273.27 |
1405382400000 | 272.52 |
1405468800000 | 274.5 |
1405555200000 | 272.13 |
1405641600000 | 273.72 |
1405900800000 | 272.97 |
1405987200000 | 274.03 |
1406073600000 | 273.75 |
1406160000000 | 274.14 |
1406246400000 | 272.54 |
1406505600000 | 272.88 |
1406592000000 | 270.98 |
1406678400000 | 270.25 |
1406764800000 | 266.31 |
1406851200000 | 265.93 |
1407110400000 | 266.14 |
1407196800000 | 263.9 |
1407283200000 | 265.57 |
1407369600000 | 265.13 |
1407456000000 | 266.62 |
1407715200000 | 268.24 |
1407801600000 | 268.37 |
1407888000000 | 269.6 |
1407974400000 | 270.7 |
1408060800000 | 270.5 |
1408320000000 | 271.73 |
1408406400000 | 273.19 |
1408492800000 | 273.54 |
1408579200000 | 274.4 |
1408665600000 | 273.53 |
1408924800000 | 276.75 |
1409011200000 | 277.15 |
1409097600000 | 278.01 |
1409184000000 | 278.04 |
1409270400000 | 279.24 |
1409529600000 | 279.08 |
1409616000000 | 279.15 |
1409702400000 | 280.2 |
1409788800000 | 280.79 |
1409875200000 | 281.21 |
1410134400000 | 280.34 |
1410220800000 | 278.66 |
1410307200000 | 278.85 |
1410393600000 | 278.81 |
1410480000000 | 276.22 |
1410739200000 | 276.31 |
1410825600000 | 278.15 |
1410912000000 | 278.42 |
1410998400000 | 278.79 |
1411084800000 | 277.17 |
1411344000000 | 276.11 |
1411430400000 | 274.64 |
1411516800000 | 274.87 |
1411603200000 | 270.83 |
1411689600000 | 271.92 |
1411948800000 | 271.33 |
1412035200000 | 271.16 |
1412121600000 | 268.95 |
1412208000000 | 269.06 |
1412294400000 | 270.11 |
1412553600000 | 270.39 |
1412640000000 | 268.08 |
1412726400000 | 271.57 |
1412812800000 | 268.9 |
1412899200000 | 266.81 |
1413158400000 | 264.33 |
1413244800000 | 263.72 |
1413331200000 | 260.29 |
1413417600000 | 260.7 |
1413504000000 | 264.43 |
1413763200000 | 266.88 |
1413849600000 | 269.8 |
1413936000000 | 268.89 |
1414022400000 | 270.7 |
1414108800000 | 272.76 |
1414368000000 | 271.82 |
1414454400000 | 274.26 |
1414540800000 | 273.58 |
1414627200000 | 274.82 |
1414713600000 | 276.41 |
1414972800000 | 276.12 |
1415059200000 | 275.4 |
1415145600000 | 278.11 |
1415232000000 | 277.36 |
1415318400000 | 278.83 |
1415577600000 | 279.72 |
1415664000000 | 279.44 |
1415750400000 | 279.43 |
1415836800000 | 278.79 |
1415923200000 | 278.34 |
1416182400000 | 279.77 |
1416268800000 | 281.09 |
1416355200000 | 281.28 |
1416441600000 | 281.6 |
1416528000000 | 283.52 |
1416787200000 | 282.02 |
1416873600000 | 282.8 |
1416960000000 | 283.51 |
1417046400000 | 282.51 |
1417132800000 | 282.83 |
1417392000000 | 281.13 |
1417478400000 | 281.18 |
1417564800000 | 281.02 |
1417651200000 | 277.64 |
1417737600000 | 276.87 |
1417996800000 | 275.01 |
1418083200000 | 275.24 |
1418169600000 | 271.06 |
1418256000000 | 272.31 |
1418342400000 | 268.09 |
1418601600000 | 266.33 |
1418688000000 | 266.57 |
1418774400000 | 271 |
1418860800000 | 276.41 |
1418947200000 | 277.43 |
1419206400000 | 278.94 |
1419292800000 | 280.48 |
1419379200000 | 280.91 |
1419811200000 | 282.21 |
1419897600000 | 280.4 |
1419984000000 | 277.78 |
1420156800000 | 277.81 |
1420416000000 | 273.64 |
1420502400000 | 271.97 |
1420588800000 | 274.38 |
1420675200000 | 277.63 |
1420761600000 | 275.25 |
1421020800000 | 273.89 |
1421107200000 | 273.84 |
1421193600000 | 272.84 |
1421280000000 | 273 |
1421366400000 | 275.29 |
1421625600000 | 275.29 |
1421712000000 | 274.23 |
1421798400000 | 274.5 |
1421884800000 | 277.05 |
1421971200000 | 275.71 |
1422230400000 | 274.71 |
1422316800000 | 273.58 |
1422403200000 | 269.91 |
1422489600000 | 270.81 |
1422576000000 | 265.96 |
1422835200000 | 268.84 |
1422921600000 | 272.6 |
1423008000000 | 270.91 |
1423094400000 | 274.52 |
1423180800000 | 272.08 |
1423440000000 | 271.14 |
1423526400000 | 273.02 |
1423612800000 | 271.16 |
1423699200000 | 273.12 |
1423785600000 | 272.9 |
1424044800000 | 272.73 |
1424131200000 | 272.83 |
1424217600000 | 273.52 |
1424304000000 | 271.67 |
1424390400000 | 272.1 |
1424649600000 | 271.64 |
1424736000000 | 271.13 |
1424822400000 | 272.56 |
1424908800000 | 272.24 |
1424995200000 | 272.24 |
1425254400000 | 271.81 |
1425340800000 | 271.04 |
1425427200000 | 269.49 |
1425513600000 | 270.02 |
1425600000000 | 265.44 |
1425859200000 | 265.81 |
1425945600000 | 261.69 |
1426032000000 | 260.74 |
1426118400000 | 264.5 |
1426204800000 | 261.65 |
1426464000000 | 264.84 |
1426550400000 | 263.9 |
1426636800000 | 266.97 |
1426723200000 | 265.21 |
1426809600000 | 268.88 |
1427068800000 | 269.61 |
1427155200000 | 268.59 |
1427241600000 | 268.33 |
1427328000000 | 267.33 |
1427414400000 | 267.81 |
1427673600000 | 269.75 |
1427760000000 | 268.69 |
1427846400000 | 268.72 |
1427932800000 | 269.9 |
1428364800000 | 272.88 |
1428451200000 | 272.78 |
1428537600000 | 272.93 |
1428624000000 | 274.38 |
1428883200000 | 273.15 |
1428969600000 | 274.26 |
1429056000000 | 275.11 |
1429142400000 | 275.63 |
1429228800000 | 274.05 |
1429488000000 | 274.31 |
1429574400000 | 274.01 |
1429660800000 | 274.49 |
1429747200000 | 275.24 |
1429833600000 | 275.65 |
1430092800000 | 274.89 |
1430179200000 | 276.39 |
1430265600000 | 275.33 |
1430352000000 | 272.07 |
1430438400000 | 273.47 |
1430697600000 | 273.89 |
1430784000000 | 271.16 |
1430870400000 | 270.92 |
1430956800000 | 271.19 |
1431043200000 | 273.68 |
1431302400000 | 272.54 |
1431388800000 | 271.86 |
1431475200000 | 271.42 |
1431561600000 | 274.41 |
1431648000000 | 275.06 |
1431907200000 | 274.4 |
1431993600000 | 274.84 |
1432080000000 | 274.29 |
1432166400000 | 274.86 |
1432252800000 | 273.84 |
1432512000000 | 273.92 |
1432598400000 | 271.42 |
1432684800000 | 272.11 |
1432771200000 | 271.96 |
1432857600000 | 270.42 |
1433116800000 | 270.33 |
1433203200000 | 270.22 |
1433289600000 | 270.3 |
1433376000000 | 268.36 |
1433462400000 | 266.55 |
1433721600000 | 265.31 |
1433808000000 | 266.49 |
1433894400000 | 268.65 |
1433980800000 | 268.73 |
1434067200000 | 267.47 |
1434326400000 | 265.93 |
1434412800000 | 267.82 |
1434499200000 | 268.6 |
1434585600000 | 271.21 |
1434672000000 | 269.27 |
1434931200000 | 270.48 |
1435017600000 | 269.95 |
1435104000000 | 269.47 |
1435190400000 | 268.18 |
1435276800000 | 268.79 |
1435536000000 | 264.03 |
1435622400000 | 263.38 |
1435708800000 | 264.85 |
1435795200000 | 265.03 |
1435881600000 | 265.32 |
1436140800000 | 264.06 |
1436227200000 | 266.87 |
1436313600000 | 264.21 |
1436400000000 | 263.12 |
1436486400000 | 265.47 |
1436745600000 | 267.06 |
1436832000000 | 267.58 |
1436918400000 | 267.33 |
1437004800000 | 268.9 |
1437091200000 | 267.24 |
1437350400000 | 266.81 |
1437436800000 | 264.81 |
1437523200000 | 263.78 |
1437609600000 | 262.78 |
1437696000000 | 260.74 |
1437955200000 | 260.32 |
1438041600000 | 262.69 |
1438128000000 | 265.34 |
1438214400000 | 264.32 |
1438300800000 | 265.07 |
1438560000000 | 265.13 |
1438646400000 | 264.37 |
1438732800000 | 265.31 |
1438819200000 | 264.78 |
1438905600000 | 264.99 |
1439164800000 | 266.59 |
1439251200000 | 265.45 |
1439337600000 | 266.86 |
1439424000000 | 266 |
1439510400000 | 268.14 |
1439769600000 | 268.34 |
1439856000000 | 268.42 |
1439942400000 | 266.58 |
1440028800000 | 263.08 |
1440115200000 | 257.92 |
1440374400000 | 248.76 |
1440460800000 | 243.69 |
1440547200000 | 249.99 |
1440633600000 | 254.58 |
1440720000000 | 254.88 |
1440979200000 | 252.38 |
1441065600000 | 246.84 |
1441152000000 | 248.59 |
1441238400000 | 250.87 |
1441324800000 | 246.84 |
1441584000000 | 246.67 |
1441670400000 | 251.33 |
1441756800000 | 248.24 |
1441843200000 | 248.28 |
1441929600000 | 248.74 |
1442188800000 | 248.64 |
1442275200000 | 251.17 |
1442361600000 | 255.64 |
1442448000000 | 256.38 |
1442534400000 | 254.12 |
1442793600000 | 255.17 |
1442880000000 | 251.94 |
1442966400000 | 251.67 |
1443052800000 | 251.34 |
1443139200000 | 252.88 |
1443398400000 | 249.12 |
1443484800000 | 250.64 |
1443571200000 | 253.38 |
1443657600000 | 253.83 |
1443744000000 | 256.21 |
1444003200000 | 260.93 |
1444089600000 | 260.38 |
1444176000000 | 263.14 |
1444262400000 | 265.51 |
1444348800000 | 265.91 |
1444608000000 | 266.04 |
1444694400000 | 264.66 |
1444780800000 | 262.7 |
1444867200000 | 265.13 |
1444953600000 | 266.32 |
1445212800000 | 266.08 |
1445299200000 | 266.75 |
1445385600000 | 266.28 |
1445472000000 | 271.09 |
1445558400000 | 270.52 |
1445817600000 | 270.12 |
1445904000000 | 268.73 |
1445990400000 | 269.75 |
1446076800000 | 269.81 |
1446163200000 | 268.23 |
1446422400000 | 269.63 |
1446508800000 | 269.63 |
1446595200000 | 269.3 |
1446681600000 | 268.77 |
1446768000000 | 265.04 |
1447027200000 | 263.32 |
1447113600000 | 264.13 |
1447200000000 | 264.32 |
1447286400000 | 260.61 |
1447372800000 | 258.49 |
1447632000000 | 263.04 |
1447718400000 | 262.1 |
1447804800000 | 264.92 |
1447891200000 | 266.66 |
1447977600000 | 266.13 |
1448236800000 | 266.22 |
1448323200000 | 266.15 |
1448409600000 | 266.23 |
1448496000000 | 266.56 |
1448582400000 | 266.84 |
1448841600000 | 265.65 |
1448928000000 | 267.51 |
1449014400000 | 265.17 |
1449100800000 | 262.36 |
1449187200000 | 265.97 |
1449446400000 | 263.48 |
1449532800000 | 261.12 |
1449619200000 | 260.39 |
1449705600000 | 259.53 |
1449792000000 | 256.21 |
1450051200000 | 257.47 |
1450137600000 | 259.4 |
1450224000000 | 263.5 |
1450310400000 | 259.46 |
1450396800000 | 256.27 |
1450656000000 | 256.86 |
1450742400000 | 258.89 |
1450828800000 | 262.48 |
1450915200000 | 262.28 |
1451260800000 | 262.28 |
1451347200000 | 264.41 |
1451433600000 | 262.76 |
1451520000000 | 259.67 |
1451865600000 | 257.37 |
1451952000000 | 258.85 |
1452038400000 | 255.6 |
1452124800000 | 251.3 |
1452211200000 | 249.89 |
1452470400000 | 250.82 |
1452556800000 | 251.94 |
1452643200000 | 248.12 |
1452729600000 | 249.92 |
1452816000000 | 245.12 |
1453075200000 | 244.78 |
1453161600000 | 246.67 |
1453248000000 | 242.03 |
1453334400000 | 245.71 |
1453420800000 | 251.73 |
1453680000000 | 247.43 |
1453766400000 | 252.31 |
1453852800000 | 251.66 |
1453939200000 | 254.63 |
1454025600000 | 259.45 |
1454284800000 | 260.71 |
1454371200000 | 258.08 |
1454457600000 | 262.46 |
1454544000000 | 263.09 |
1454630400000 | 262.02 |
1454889600000 | 260.04 |
1454976000000 | 258.75 |
1455062400000 | 256.78 |
1455148800000 | 252.86 |
1455235200000 | 257.23 |
1455494400000 | 257.59 |
1455580800000 | 260.39 |
1455667200000 | 264.33 |
1455753600000 | 265.44 |
1455840000000 | 264.73 |
1456099200000 | 266.06 |
1456185600000 | 264.73 |
1456272000000 | 265.01 |
1456358400000 | 268.87 |
1456444800000 | 266.84 |
1456704000000 | 266.8 |
1456790400000 | 271.51 |
1456876800000 | 272.03 |
1456963200000 | 273.67 |
1457049600000 | 275.12 |
1457308800000 | 276.53 |
1457395200000 | 276.37 |
1457481600000 | 278.39 |
1457568000000 | 278.09 |
1457654400000 | 281.23 |
1457913600000 | 280.65 |
1458000000000 | 280.43 |
1458086400000 | 281.6 |
1458172800000 | 286.48 |
1458259200000 | 285.81 |
1458518400000 | 285.57 |
1458604800000 | 284.23 |
1458691200000 | 282.92 |
1458777600000 | 282.24 |
1459209600000 | 285.46 |
1459296000000 | 288.07 |
1459382400000 | 287.71 |
1459468800000 | 288.26 |
1459728000000 | 287.55 |
1459814400000 | 284.18 |
1459900800000 | 285.06 |
1459987200000 | 283.28 |
1460073600000 | 285.93 |
1460332800000 | 285.56 |
1460419200000 | 287.98 |
1460505600000 | 289.16 |
1460592000000 | 288.85 |
1460678400000 | 289.15 |
1460937600000 | 290.23 |
1461024000000 | 292.58 |
1461110400000 | 290.12 |
1461196800000 | 286.4 |
1461283200000 | 287.47 |
1461542400000 | 287.71 |
1461628800000 | 287.81 |
1461715200000 | 289.59 |
1461801600000 | 289.84 |
1461888000000 | 289.54 |
1462147200000 | 291.32 |
1462233600000 | 289.07 |
1462320000000 | 288.03 |
1462406400000 | 287.58 |
1462492800000 | 288.46 |
1462752000000 | 288.89 |
1462838400000 | 291.33 |
1462924800000 | 290.64 |
1463011200000 | 292.44 |
1463097600000 | 289.67 |
1463356800000 | 291.13 |
1463443200000 | 287.69 |
1463529600000 | 285.3399 |
1463616000000 | 283.81 |
1463702400000 | 283.79 |
1463961600000 | 283.4 |
1464048000000 | 286.82 |
1464134400000 | 288.15 |
1464220800000 | 289.38 |
1464307200000 | 289.7 |
1464566400000 | 289.49 |
1464652800000 | 288.35 |
1464739200000 | 289.31 |
1464825600000 | 289.97 |
1464912000000 | 292.19 |
1465171200000 | 293.36 |
1465257600000 | 294.55 |
1465344000000 | 296.43 |
1465430400000 | 296.63 |
1465516800000 | 295.12 |
1465776000000 | 293.25 |
1465862400000 | 292.77 |
1465948800000 | 292.32 |
1466035200000 | 293.71 |
1466121600000 | 294.72 |
1466380800000 | 296.41 |
1466467200000 | 297.49 |
1466553600000 | 297.14 |
1466640000000 | 300.32 |
1466726400000 | 292.51 |
1466985600000 | 288.33 |
1467072000000 | 291.39 |
1467158400000 | 295.2799 |
1467244800000 | 298.12 |
1467331200000 | 298.95 |
1467590400000 | 299.89 |
1467676800000 | 299.57 |
1467763200000 | 299.5299 |
1467849600000 | 299.18 |
1467936000000 | 301.02 |
1468195200000 | 302.52 |
1468281600000 | 304.17 |
1468368000000 | 305.46 |
1468454400000 | 306.08 |
1468540800000 | 306.3399 |
1468800000000 | 305.82 |
1468886400000 | 305.5899 |
1468972800000 | 305.89 |
1469059200000 | 306.26 |
1469145600000 | 307.56 |
1469404800000 | 307.7 |
1469491200000 | 307.4 |
1469577600000 | 305.12 |
1469664000000 | 305.0899 |
1469750400000 | 307.13 |
1470009600000 | 307.18 |
1470096000000 | 304.05 |
1470182400000 | 303.54 |
1470268800000 | 304.21 |
1470355200000 | 305.8 |
1470614400000 | 306.02 |
1470700800000 | 306.54 |
1470787200000 | 307.55 |
1470873600000 | 308.71 |
1470960000000 | 310.21 |
1471219200000 | 310.58 |
1471305600000 | 309.05 |
1471392000000 | 309.38 |
1471478400000 | 311.05 |
1471564800000 | 310.5299 |
1471824000000 | 310.8 |
1471910400000 | 312.07 |
1471996800000 | 311.04 |
1472083200000 | 311.1 |
1472169600000 | 309.71 |
1472428800000 | 310.5 |
1472515200000 | 309.49 |
1472601600000 | 308.4 |
1472688000000 | 308.89 |
1472774400000 | 311.15 |
1473033600000 | 311.89 |
1473120000000 | 312.86 |
1473206400000 | 311.72 |
1473292800000 | 310.35 |
1473379200000 | 302.67 |
1473638400000 | 304.69 |
1473724800000 | 300.12 |
1473811200000 | 299.91 |
1473897600000 | 303.17 |
1473984000000 | 302.04 |
1474243200000 | 303.01 |
1474329600000 | 303.2 |
1474416000000 | 306.19 |
1474502400000 | 310.4 |
1474588800000 | 308.41 |
1474848000000 | 306.71 |
1474934400000 | 305.89 |
1475020800000 | 308.01 |
1475107200000 | 307.08 |
1475193600000 | 307.67 |
1475452800000 | 305.82 |
1475539200000 | 302.87 |
1475625600000 | 302.37 |
1475712000000 | 302.57 |
1475798400000 | 301.44 |
1476057600000 | 302.23 |
1476144000000 | 299.91 |
1476230400000 | 301.11 |
1476316800000 | 301.7 |
1476403200000 | 302.0299 |
1476662400000 | 301.96 |
1476748800000 | 303.73 |
1476835200000 | 303.83 |
1476921600000 | 301.47 |
1477008000000 | 300.66 |
1477267200000 | 301.02 |
1477353600000 | 300.47 |
1477440000000 | 300.82 |
1477526400000 | 298.51 |
1477612800000 | 298.96 |
1477872000000 | 300.39 |
1477958400000 | 297.49 |
1478044800000 | 294.46 |
1478131200000 | 293.66 |
1478217600000 | 292.04 |
1478476800000 | 297.41 |
1478563200000 | 299.71 |
1478649600000 | 297.42 |
1478736000000 | 295.99 |
1478822400000 | 295.94 |
1479081600000 | 297.05 |
1479168000000 | 298.38 |
1479254400000 | 298.05 |
1479340800000 | 297.83 |
1479427200000 | 297.37 |
1479686400000 | 300.4 |
1479772800000 | 302.4 |
1479859200000 | 301.8399 |
1479945600000 | 301.97 |
1480032000000 | 303.15 |
1480291200000 | 303.61 |
1480377600000 | 304.3399 |
1480464000000 | 301.5 |
1480550400000 | 300.55 |
1480636800000 | 302.16 |
1480896000000 | 303.98 |
1480982400000 | 304.64 |
1481068800000 | 309.97 |
1481155200000 | 311 |
1481241600000 | 313.21 |
1481500800000 | 313.92 |
1481587200000 | 315.62 |
1481673600000 | 312.08 |
1481760000000 | 310.82 |
1481846400000 | 311.24 |
1482105600000 | 312.12 |
1482192000000 | 312.19 |
1482278400000 | 311.27 |
1482364800000 | 311.1 |
1482451200000 | 310.89 |
1482796800000 | 311.24 |
1482883200000 | 309.11 |
1482969600000 | 311.27 |
1483056000000 | 310.43 |
1483315200000 | 310.43 |
1483401600000 | 312.23 |
1483488000000 | 315.47 |
1483574400000 | 316.51 |
1483660800000 | 317.04 |
1483920000000 | 314.62 |
1484006400000 | 313.45 |
1484092800000 | 314.1 |
1484179200000 | 315.14 |
1484265600000 | 315.86 |
1484524800000 | 315.54 |
1484611200000 | 316.87 |
1484697600000 | 316.79 |
1484784000000 | 314.19 |
1484870400000 | 316.31 |
1485129600000 | 316.22 |
1485216000000 | 319.77 |
1485302400000 | 320.67 |
1485388800000 | 321.0299 |
1485475200000 | 319.74 |
1485734400000 | 318.5 |
1485820800000 | 318.95 |
1485907200000 | 317.31 |
1485993600000 | 318.91 |
1486080000000 | 321.3399 |
1486339200000 | 319.32 |
1486425600000 | 319.95 |
1486512000000 | 321.22 |
1486598400000 | 321.96 |
1486684800000 | 323.13 |
1486944000000 | 324.37 |
1487030400000 | 323.89 |
1487116800000 | 325.3 |
1487203200000 | 326.31 |
1487289600000 | 326.8399 |
1487548800000 | 326.97 |
1487635200000 | 328.76 |
1487721600000 | 328.2 |
1487808000000 | 329.11 |
1487894400000 | 328.68 |
1488153600000 | 328.4 |
1488240000000 | 326.47 |
1488326400000 | 327.14 |
1488412800000 | 327.43 |
1488499200000 | 326.48 |
1488758400000 | 326.48 |
1488844800000 | 325.91 |
1488931200000 | 324.37 |
1489017600000 | 323 |
1489104000000 | 323.99 |
1489363200000 | 324.55 |
1489449600000 | 323.42 |
1489536000000 | 326.27 |
1489622400000 | 327.11 |
1489708800000 | 326.82 |
1489968000000 | 325.7 |
1490054400000 | 323.86 |
1490140800000 | 324.68 |
1490227200000 | 325.68 |
1490313600000 | 325.05 |
1490572800000 | 324.61 |
1490659200000 | 326.29 |
1490745600000 | 326.54 |
1490832000000 | 327.05 |
1490918400000 | 326.73 |
1491177600000 | 326.06 |
1491264000000 | 326.86 |
1491350400000 | 326.43 |
1491436800000 | 327.04 |
1491523200000 | 327.61 |
1491782400000 | 328.35 |
1491868800000 | 328.37 |
1491955200000 | 328.43 |
1492041600000 | 326.62 |
1492473600000 | 328.75 |
1492560000000 | 327.88 |
1492646400000 | 328.8 |
1492732800000 | 327.36 |
1492992000000 | 330.15 |
1493078400000 | 330.5 |
1493164800000 | 329.17 |
1493251200000 | 327.18 |
1493337600000 | 325.61 |
1493596800000 | 325.46 |
1493683200000 | 324.48 |
1493769600000 | 323.69 |
1493856000000 | 323.41 |
1493942400000 | 325.9 |
1494201600000 | 325.3 |
1494288000000 | 324.06 |
1494374400000 | 325.12 |
1494460800000 | 323.01 |
1494547200000 | 321.92 |
1494806400000 | 324.13 |
1494892800000 | 323 |
1494979200000 | 319.81 |
1495065600000 | 320.57 |
1495152000000 | 322.6 |
1495411200000 | 324.41 |
1495497600000 | 325.02 |
1495584000000 | 325.42 |
1495670400000 | 326.68 |
1495756800000 | 326.48 |
1496016000000 | 326.7799 |
1496102400000 | 326.69 |
1496188800000 | 326.82 |
1496275200000 | 328.3 |
1496361600000 | 329.45 |
1496620800000 | 329.06 |
1496707200000 | 328.75 |
1496793600000 | 328.3 |
1496880000000 | 328.1 |
1496966400000 | 329.99 |
1497225600000 | 330.27 |
1497312000000 | 332.13 |
1497398400000 | 331.86 |
1497484800000 | 332.12 |
1497571200000 | 332.68 |
1497830400000 | 334.79 |
1497916800000 | 331.89 |
1498003200000 | 331.42 |
1498089600000 | 331.3 |
1498176000000 | 332.0899 |
1498435200000 | 332.62 |
1498521600000 | 330.57 |
1498608000000 | 333.38 |
1498694400000 | 330.79 |
1498780800000 | 331.0899 |
1499040000000 | 331.99 |
1499126400000 | 332.68 |
1499212800000 | 331.96 |
1499299200000 | 329.83 |
1499385600000 | 331.16 |
1499644800000 | 330.68 |
1499731200000 | 330.22 |
1499817600000 | 332.89 |
1499904000000 | 333.67 |
1499990400000 | 336.45 |
1500249600000 | 337.44 |
1500336000000 | 337.64 |
1500422400000 | 339.96 |
1500508800000 | 340.71 |
1500595200000 | 340.44 |
1500854400000 | 339.36 |
1500940800000 | 340.16 |
1501027200000 | 339.99 |
1501113600000 | 340.22 |
1501200000000 | 339.5899 |
1501459200000 | 339.23 |
1501545600000 | 339.71 |
1501632000000 | 338.32 |
1501718400000 | 338.89 |
1501804800000 | 338.49 |
1502064000000 | 338.4 |
1502150400000 | 338.29 |
1502236800000 | 337.49 |
1502323200000 | 334.61 |
1502409600000 | 334.11 |
1502668800000 | 338 |
1502755200000 | 337.08 |
1502841600000 | 338.12 |
1502928000000 | 335.77 |
1503014400000 | 335.19 |
1503273600000 | 336.45 |
1503360000000 | 337.07 |
1503446400000 | 337.5899 |
1503532800000 | 336.93 |
1503619200000 | 337.66 |
1503878400000 | 337.26 |
1503964800000 | 336.49 |
1504051200000 | 336.18 |
1504137600000 | 338.13 |
1504224000000 | 339.5299 |
1504483200000 | 339.2 |
1504569600000 | 338.43 |
1504656000000 | 339.8399 |
1504742400000 | 340.52 |
1504828800000 | 340.32 |
1505088000000 | 343.14 |
1505174400000 | 343.3399 |
1505260800000 | 342.19 |
1505347200000 | 342.98 |
1505433600000 | 344.25 |
1505692800000 | 344.75 |
1505779200000 | 344.0299 |
1505865600000 | 343.43 |
1505952000000 | 342 |
1506038400000 | 341.5899 |
1506297600000 | 342.36 |
1506384000000 | 341.7 |
1506470400000 | 342.32 |
1506556800000 | 342.26 |
1506643200000 | 342.23 |
1506902400000 | 342.88 |
1506988800000 | 343.27 |
1507075200000 | 344.49 |
1507161600000 | 344.68 |
1507248000000 | 343.81 |
1507507200000 | 342.65 |
1507593600000 | 345.13 |
1507680000000 | 345.58 |
1507766400000 | 345.7799 |
1507852800000 | 346.12 |
1508112000000 | 345.05 |
1508198400000 | 345.66 |
1508284800000 | 346.2 |
1508371200000 | 346.8 |
1508457600000 | 346.17 |
1508716800000 | 344.93 |
1508803200000 | 344.94 |
1508889600000 | 343.17 |
1508976000000 | 344.8399 |
1509062400000 | 346.04 |
1509321600000 | 345.13 |
1509408000000 | 345.68 |
1509494400000 | 346.52 |
1509580800000 | 348.2 |
1509667200000 | 348.52 |
1509926400000 | 348.41 |
1510012800000 | 350.14 |
1510099200000 | 351.79 |
1510185600000 | 351.33 |
1510272000000 | 352.22 |
1510531200000 | 352.24 |
1510617600000 | 351.74 |
1510704000000 | 349.67 |
1510790400000 | 352.52 |
1510876800000 | 351.3399 |
1511136000000 | 351.81 |
1511222400000 | 352.8 |
1511308800000 | 352.52 |
1511395200000 | 352.42 |
1511481600000 | 353.44 |
1511740800000 | 352.9 |
1511827200000 | 353.42 |
1511913600000 | 353.25 |
1512000000000 | 353.16 |
1512086400000 | 354.71 |
1512345600000 | 355.24 |
1512432000000 | 353.85 |
1512518400000 | 353.5899 |
1512604800000 | 352.89 |
1512691200000 | 353.76 |
1512950400000 | 354.42 |
1513036800000 | 354.4 |
1513123200000 | 354.67 |
1513209600000 | 353.02 |
1513296000000 | 355.68 |
1513555200000 | 356.81 |
1513641600000 | 354.81 |
1513728000000 | 354.35 |
1513814400000 | 355.04 |
1513900800000 | 354.93 |
1514332800000 | 356.0899 |
1514419200000 | 357.71 |
1514505600000 | 358.68 |
1514851200000 | 358.14 |
1514937600000 | 358.02 |
1515024000000 | 358.62 |
1515110400000 | 360.5 |
1515369600000 | 360.76 |
1515456000000 | 359.15 |
1515542400000 | 357.5 |
1515628800000 | 356.57 |
1515715200000 | 356.45 |
1515974400000 | 358.23 |
1516060800000 | 357.23 |
1516147200000 | 359.2799 |
1516233600000 | 357.33 |
1516320000000 | 358.93 |
1516579200000 | 360.36 |
1516665600000 | 361.75 |
1516752000000 | 361.54 |
1516838400000 | 363.36 |
1516924800000 | 364.38 |
1517184000000 | 360.57 |
1517270400000 | 358.5 |
1517356800000 | 360.92 |
1517443200000 | 358.22 |
1517529600000 | 350.79 |
1517788800000 | 339.97 |
1517875200000 | 341.97 |
1517961600000 | 340.2799 |
1518048000000 | 331.93 |
1518134400000 | 335.77 |
1518393600000 | 337.94 |
1518480000000 | 338.15 |
1518566400000 | 339.56 |
1518652800000 | 343.68 |
1518739200000 | 344.51 |
1518998400000 | 344.12 |
1519084800000 | 341.74 |
1519171200000 | 340.0299 |
1519257600000 | 339.9 |
1519344000000 | 343.9 |
1519603200000 | 344.95 |
1519689600000 | 341.5899 |
1519776000000 | 337.4 |
1519862400000 | 335.27 |
1519948800000 | 335.41 |
1520208000000 | 337.68 |
1520294400000 | 339.15 |
1520380800000 | 338.86 |
1520467200000 | 341.33 |
1520553600000 | 345.14 |
1520812800000 | 345.56 |
1520899200000 | 344.47 |
1520985600000 | 342.98 |
1521072000000 | 342.23 |
1521158400000 | 342.66 |
1521417600000 | 340.35 |
1521504000000 | 340.91 |
1521590400000 | 340.15 |
1521676800000 | 334.91 |
1521763200000 | 329.96 |
1522022400000 | 332.18 |
1522108800000 | 333.7 |
1522195200000 | 335.65 |
1522281600000 | 338.13 |
1522713600000 | 334.85 |
1522800000000 | 336.82 |
1522886400000 | 339.79 |
1522972800000 | 335.98 |
1523232000000 | 336.62 |
1523318400000 | 338.21 |
1523404800000 | 337.63 |
1523491200000 | 336.6 |
1523577600000 | 336.64 |
1523836800000 | 339.15 |
1523923200000 | 340.9 |
1524009600000 | 341.38 |
1524096000000 | 338.66 |
1524182400000 | 336.99 |
1524441600000 | 336.58 |
1524528000000 | 336.23 |
1524614400000 | 336.27 |
1524700800000 | 339.29 |
1524787200000 | 341.39 |
1525046400000 | 339.8399 |
1525132800000 | 339.51 |
1525219200000 | 337.7799 |
1525305600000 | 336.93 |
1525392000000 | 340.54 |
1525651200000 | 341.22 |
1525737600000 | 338.82 |
1525824000000 | 342.21 |
1525910400000 | 344.67 |
1525996800000 | 345.95 |
1526256000000 | 346.58 |
1526342400000 | 343.62 |
1526428800000 | 345.39 |
1526515200000 | 345.3399 |
1526601600000 | 344.15 |
1526860800000 | 346.51 |
1526947200000 | 348.2 |
1527033600000 | 346.46 |
1527120000000 | 345.73 |
1527206400000 | 345.32 |
1527465600000 | 344.43 |
1527552000000 | 341.93 |
1527638400000 | 346 |
1527724800000 | 343.5899 |
1527811200000 | 345.0299 |
1528070400000 | 346.0299 |
1528156800000 | 344.98 |
1528243200000 | 347.41 |
1528329600000 | 347.54 |
1528416000000 | 348.95 |
1528675200000 | 349.1 |
1528761600000 | 350.05 |
1528848000000 | 348.72 |
1528934400000 | 348.73 |
1529020800000 | 347.63 |
1529280000000 | 346.5 |
1529366400000 | 344.88 |
1529452800000 | 345.71 |
1529539200000 | 345.02 |
1529625600000 | 346.76 |
1529884800000 | 343.85 |
1529971200000 | 345.02 |
1530057600000 | 344.38 |
1530144000000 | 344.94 |
1530230400000 | 347.31 |
1530489600000 | 345.43 |
1530576000000 | 346.11 |
1530662400000 | 346.51 |
1530748800000 | 348.5 |
1530835200000 | 351.2 |
1531094400000 | 350.66 |
1531180800000 | 352.56 |
1531267200000 | 350.87 |
1531353600000 | 351.79 |
1531440000000 | 352.23 |
1531699200000 | 352.54 |
1531785600000 | 351.97 |
1531872000000 | 350.26 |
1531958400000 | 350.6 |
1532044800000 | 350.64 |
1532304000000 | 350.65 |
1532390400000 | 350.58 |
1532476800000 | 352.1 |
1532563200000 | 354.11 |
1532649600000 | 353.18 |
1532908800000 | 354.67 |
1532995200000 | 358.23 |
1533081600000 | 357.76 |
1533168000000 | 357.5 |
1533254400000 | 359.35 |
1533513600000 | 358.9 |
1533600000000 | 356.48 |
1533686400000 | 355.87 |
1533772800000 | 356.2799 |
1533859200000 | 353.04 |
1534118400000 | 352.85 |
1534204800000 | 355.83 |
1534291200000 | 355.51 |
1534377600000 | 359.11 |
1534464000000 | 362.58 |
1534723200000 | 362.48 |
1534809600000 | 361.49 |
1534896000000 | 360.75 |
1534982400000 | 359.8399 |
1535068800000 | 360.74 |
1535328000000 | 362.6 |
1535414400000 | 363.72 |
1535500800000 | 364.38 |
1535587200000 | 363.4 |
1535673600000 | 361.52 |
1535932800000 | 361.05 |
1536019200000 | 357.08 |
1536105600000 | 359.35 |
1536192000000 | 360.26 |
1536278400000 | 358.89 |
1536537600000 | 359.56 |
1536624000000 | 359.32 |
1536710400000 | 360.3399 |
1536796800000 | 361.67 |
1536883200000 | 361.38 |
1537142400000 | 362.77 |
1537228800000 | 362.98 |
1537315200000 | 362.17 |
1537401600000 | 364.8399 |
1537488000000 | 364.63 |
1537747200000 | 360.66 |
1537833600000 | 358.88 |
1537920000000 | 358.5 |
1538006400000 | 357.96 |
1538092800000 | 358.96 |
1538352000000 | 359.66 |
1538438400000 | 358.24 |
1538524800000 | 357.36 |
1538611200000 | 355.58 |
1538697600000 | 353.64 |
1538956800000 | 354.73 |
1539043200000 | 353.63 |
1539129600000 | 348.23 |
1539216000000 | 338.79 |
1539302400000 | 339.51 |
1539561600000 | 340.31 |
1539648000000 | 345.23 |
1539734400000 | 345.12 |
1539820800000 | 342.86 |
1539907200000 | 344.43 |
1540166400000 | 341.54 |
1540252800000 | 340.75 |
1540339200000 | 339.26 |
1540425600000 | 339.68 |
1540512000000 | 334.3399 |
1540771200000 | 334.31 |
1540857600000 | 338.3399 |
1540944000000 | 337.31 |
1541030400000 | 340.49 |
1541116800000 | 339.22 |
1541376000000 | 341.82 |
1541462400000 | 342.64 |
1541548800000 | 345.51 |
1541635200000 | 347.08 |
1541721600000 | 345.88 |
1541980800000 | 344.47 |
1542067200000 | 345.5 |
1542153600000 | 345.51 |
1542240000000 | 345.3 |
1542326400000 | 347.87 |
1542585600000 | 346.46 |
1542672000000 | 342.6 |
1542758400000 | 343.31 |
1542844800000 | 344.37 |
1542931200000 | 344.08 |
1543190400000 | 345.58 |
1543276800000 | 346.14 |
1543363200000 | 348.54 |
1543449600000 | 348.75 |
1543536000000 | 349.7799 |
1543795200000 | 351.88 |
1543881600000 | 346.51 |
1543968000000 | 344.93 |
1544054400000 | 344.12 |
1544140800000 | 341.43 |
1544400000000 | 338.69 |
1544486400000 | 337.47 |
1544572800000 | 337.61 |
1544659200000 | 337.71 |
1544745600000 | 336.08 |
1545004800000 | 329.23 |
1545091200000 | 329.23 |
1545177600000 | 326.69 |
1545264000000 | 322.76 |
1545350400000 | 317.29 |
1545609600000 | 309.71 |
1545868800000 | 318.29 |
1545955200000 | 319.06 |
1546214400000 | 320.24 |
1546387200000 | 318.55 |
1546473600000 | 318.32 |
1546560000000 | 324.31 |
1546819200000 | 326.83 |
1546905600000 | 330.72 |
1546992000000 | 333.96 |
1547078400000 | 337.7799 |
1547164800000 | 338.49 |
1547424000000 | 337.32 |
1547510400000 | 339.83 |
1547596800000 | 341.68 |
1547683200000 | 343.51 |
1547769600000 | 346.97 |
1548028800000 | 346.77 |
1548115200000 | 344.52 |
1548201600000 | 344.16 |
1548288000000 | 344.38 |
1548374400000 | 346.33 |
1548633600000 | 347.5299 |
1548720000000 | 349.22 |
1548806400000 | 352.17 |
1548892800000 | 355.68 |
1548979200000 | 355.6 |
1549238400000 | 356.56 |
1549324800000 | 358.22 |
1549411200000 | 357.36 |
1549497600000 | 356.3 |
1549584000000 | 355.42 |
1549843200000 | 354.18 |
1549929600000 | 356.02 |
1550016000000 | 356.92 |
1550102400000 | 355.48 |
1550188800000 | 359.66 |
1550448000000 | 360.21 |
1550534400000 | 360.96 |
1550620800000 | 363.43 |
1550707200000 | 363.89 |
1550793600000 | 365.05 |
1551052800000 | 364.89 |
1551139200000 | 364.36 |
1551225600000 | 365.5299 |
1551312000000 | 363.57 |
1551398400000 | 361.73 |
1551657600000 | 361.44 |
1551744000000 | 361.44 |
1551830400000 | 360.3399 |
1551916800000 | 358.8399 |
1552003200000 | 358.66 |
1552262400000 | 362.32 |
1552348800000 | 363.07 |
1552435200000 | 364.73 |
1552521600000 | 364.86 |
1552608000000 | 365.94 |
1552867200000 | 366.76 |
1552953600000 | 365.65 |
1553040000000 | 363.52 |
1553126400000 | 365.95 |
1553212800000 | 362.46 |
1553472000000 | 361.5299 |
1553558400000 | 364.45 |
1553644800000 | 363.18 |
1553731200000 | 365.06 |
1553817600000 | 365.6 |
1554076800000 | 368.56 |
1554163200000 | 370 |
1554249600000 | 370.75 |
1554336000000 | 370.48 |
1554422400000 | 371.7799 |
1554681600000 | 371.88 |
1554768000000 | 369.94 |
1554854400000 | 371.58 |
1554940800000 | 371.89 |
1555027200000 | 374.77 |
1555286400000 | 374.36 |
1555372800000 | 373.4 |
1555459200000 | 373.26 |
1555545600000 | 373.66 |
1555977600000 | 372.36 |
1556064000000 | 371.27 |
1556150400000 | 371.31 |
1556236800000 | 374.37 |
1556496000000 | 373.76 |
1556582400000 | 376.98 |
1556668800000 | 376.71 |
1556755200000 | 375.65 |
1556841600000 | 378.2 |
1557100800000 | 376.54 |
1557187200000 | 372.33 |
1557273600000 | 371.72 |
1557360000000 | 370.31 |
1557446400000 | 372.7799 |
1557705600000 | 369.64 |
1557792000000 | 370.75 |
1557878400000 | 372.04 |
1557964800000 | 374.95 |
1558051200000 | 373.2799 |
1558310400000 | 372.4 |
1558396800000 | 375.16 |
1558483200000 | 373.88 |
1558569600000 | 371.5899 |
1558656000000 | 373.0899 |
1558915200000 | 373.83 |
1559001600000 | 370.07 |
1559088000000 | 365.94 |
1559174400000 | 365.95 |
1559260800000 | 363.85 |
1559520000000 | 367.04 |
1559606400000 | 370.38 |
1559692800000 | 374.41 |
1559779200000 | 375.8 |
1559865600000 | 377.6 |
1560124800000 | 377.7799 |
1560211200000 | 377.94 |
1560297600000 | 377.29 |
1560384000000 | 376.35 |
1560470400000 | 376.94 |
1560729600000 | 377 |
1560816000000 | 378.93 |
1560902400000 | 380.99 |
1560988800000 | 384.63 |
1561075200000 | 382.2799 |
1561334400000 | 381.86 |
1561420800000 | 379.69 |
1561507200000 | 376.7 |
1561593600000 | 378.27 |
1561680000000 | 381.26 |
1561939200000 | 381.32 |
1562025600000 | 384.82 |
1562112000000 | 388.21 |
1562198400000 | 388.56 |
1562284800000 | 387.21 |
1562544000000 | 386.71 |
1562630400000 | 387.0899 |
1562716800000 | 387.2 |
1562803200000 | 386.3399 |
1562889600000 | 386.52 |
1563148800000 | 386.22 |
1563235200000 | 385.76 |
1563321600000 | 383.87 |
1563408000000 | 384.5899 |
1563494400000 | 381.92 |
1563753600000 | 381.46 |
1563840000000 | 383.66 |
1563926400000 | 384.23 |
1564012800000 | 382.17 |
1564099200000 | 382.52 |
1564358400000 | 383.33 |
1564444800000 | 382.26 |
1564531200000 | 380.5 |
1564617600000 | 376.36 |
1564704000000 | 374.61 |
1564963200000 | 371.2 |
1565049600000 | 370.29 |
1565136000000 | 371.36 |
1565222400000 | 375.3 |
1565308800000 | 374.12 |
1565568000000 | 371.42 |
1565654400000 | 373.31 |
1565740800000 | 366.5 |
1565827200000 | 367.92 |
1565913600000 | 371.56 |
1566172800000 | 374.97 |
1566259200000 | 370.48 |
1566345600000 | 373.05 |
1566432000000 | 373.39 |
1566518400000 | 368.17 |
1566777600000 | 370.37 |
1566864000000 | 369.64 |
1566950400000 | 371.62 |
1567036800000 | 375.69 |
1567123200000 | 376.99 |
1567382400000 | 376.64 |
1567468800000 | 376.54 |
1567555200000 | 379.46 |
1567641600000 | 381.56 |
1567728000000 | 383.79 |
1567987200000 | 385.4 |
1568073600000 | 386.36 |
1568160000000 | 388.49 |
1568246400000 | 389.82 |
1568332800000 | 389.12 |
1568592000000 | 389.17 |
1568678400000 | 391.51 |
1568764800000 | 391.63 |
1568851200000 | 391.98 |
1568937600000 | 392.2799 |
1569196800000 | 391.64 |
1569283200000 | 392.3 |
1569369600000 | 392.5899 |
1569456000000 | 394.11 |
1569542400000 | 393.05 |
1569801600000 | 393.52 |
1569888000000 | 390.4 |
1569974400000 | 385.48 |
1570060800000 | 386.61 |
1570147200000 | 390.5899 |
1570406400000 | 389.57 |
1570492800000 | 385.22 |
1570579200000 | 387.71 |
1570665600000 | 388.81 |
1570752000000 | 390.9 |
1571011200000 | 389.69 |
1571097600000 | 390.5 |
1571184000000 | 390.31 |
1571270400000 | 390.82 |
1571356800000 | 392.25 |
1571616000000 | 394.3399 |
1571702400000 | 393.18 |
1571788800000 | 391.54 |
1571875200000 | 391.45 |
1571961600000 | 389.54 |
1572220800000 | 388.06 |
1572307200000 | 388.99 |
1572393600000 | 391.26 |
1572480000000 | 391.14 |
1572566400000 | 391.02 |
1572825600000 | 389.17 |
1572912000000 | 387.46 |
1572998400000 | 388.89 |
1573084800000 | 388.2799 |
1573171200000 | 388.14 |
1573430400000 | 387.5899 |
1573516800000 | 387.37 |
1573603200000 | 389.22 |
1573689600000 | 389.44 |
1573776000000 | 391.22 |
1574035200000 | 391.58 |
1574121600000 | 391.62 |
1574208000000 | 390.82 |
1574294400000 | 389.86 |
1574380800000 | 389.67 |
1574640000000 | 389.8 |
1574726400000 | 391.04 |
1574812800000 | 391.94 |
1574899200000 | 391.95 |
1574985600000 | 391.62 |
1575244800000 | 389.02 |
1575331200000 | 388.17 |
1575417600000 | 390.4 |
1575504000000 | 391.38 |
1575590400000 | 391.82 |
1575849600000 | 391.43 |
1575936000000 | 391.22 |
1576022400000 | 391.27 |
1576108800000 | 391.77 |
1576195200000 | 392.37 |
1576454400000 | 395.04 |
1576540800000 | 394.95 |
1576627200000 | 395.41 |
1576713600000 | 395.87 |
1576800000000 | 397.93 |
1577059200000 | 396.12 |
1577145600000 | 396.31 |
1577404800000 | 398.01 |
1577664000000 | 397.56 |
1577750400000 | 399.5899 |
1577923200000 | 397.25 |
1578009600000 | 397.06 |
1578268800000 | 398.27 |
1578355200000 | 396.11 |
1578441600000 | 398.17 |
1578528000000 | 398.76 |
1578614400000 | 399.95 |
1578873600000 | 402.2 |
1578960000000 | 402.4 |
1579046400000 | 405.69 |
1579132800000 | 408.39 |
1579219200000 | 410.11 |
1579478400000 | 410.24 |
1579564800000 | 411.19 |
1579651200000 | 411.74 |
1579737600000 | 413.0899 |
1579824000000 | 412.36 |
1580083200000 | 410.62 |
1580169600000 | 411.68 |
1580256000000 | 410.5299 |
1580342400000 | 411.56 |
1580428800000 | 409.77 |
1580688000000 | 410.72 |
1580774400000 | 411.97 |
1580860800000 | 413.42 |
1580947200000 | 413.94 |
1581033600000 | 413.65 |
1581292800000 | 415.58 |
1581379200000 | 415.71 |
1581465600000 | 416.06 |
1581552000000 | 417.3 |
1581638400000 | 419.05 |
1581897600000 | 419.26 |
1581984000000 | 420.04 |
1582070400000 | 418.95 |
1582156800000 | 420.06 |
1582243200000 | 420.66 |
1582502400000 | 415.29 |
1582588800000 | 406.44 |
1582675200000 | 402.7 |
1582761600000 | 389.87 |
1582848000000 | 376.86 |
1583107200000 | 393.36 |
1583193600000 | 389.95 |
1583280000000 | 404.3399 |
1583366400000 | 397.15 |
1583452800000 | 392.67 |
1583712000000 | 366.87 |
1583798400000 | 373.51 |
1583884800000 | 355.94 |
1583971200000 | 318.13 |
1584057600000 | 344.5 |
1584316800000 | 310.3 |
1584403200000 | 331.86 |
1584489600000 | 308.93 |
1584576000000 | 306.66 |
1584662400000 | 291.17 |
1584921600000 | 273.13 |
1585008000000 | 297.1 |
1585094400000 | 308.8 |
1585180800000 | 325.27 |
1585267200000 | 319 |
1585526400000 | 327.16 |
1585612800000 | 325.75 |
1585699200000 | 311.81 |
1585785600000 | 319.2799 |
1585872000000 | 313.31 |
1586131200000 | 331.45 |
1586217600000 | 333.68 |
1586304000000 | 342.8399 |
1586390400000 | 353.29 |
1586822400000 | 354.25 |
1586908800000 | 342.1 |
1586995200000 | 339.15 |
1587081600000 | 349.9 |
1587340800000 | 341.32 |
1587427200000 | 330.23 |
1587513600000 | 335.7 |
1587600000000 | 334.45 |
1587686400000 | 336.47 |
1587945600000 | 342.54 |
1588032000000 | 346.46 |
1588118400000 | 352.4 |
1588204800000 | 344.79 |
1588291200000 | 335.69 |
1588550400000 | 335.57 |
1588636800000 | 336.0299 |
1588723200000 | 329.98 |
1588809600000 | 330.77 |
1588896000000 | 338.45 |
1589155200000 | 336.2799 |
1589241600000 | 330.17 |
1589328000000 | 322.15 |
1589414400000 | 324.44 |
1589500800000 | 322.86 |
1589760000000 | 331.47 |
1589846400000 | 330.79 |
1589932800000 | 333.67 |
1590019200000 | 330.38 |
1590105600000 | 329.13 |
1590364800000 | 331.18 |
1590451200000 | 342.77 |
1590537600000 | 349.85 |
1590624000000 | 351.76 |
1590710400000 | 349.22 |
1590969600000 | 354.46 |
1591056000000 | 360.1 |
1591142400000 | 367.63 |
1591228800000 | 366.45 |
1591315200000 | 376.33 |
1591574400000 | 384.85 |
1591660800000 | 377.21 |
1591747200000 | 371.79 |
1591833600000 | 355.04 |
1591920000000 | 358.91 |
1592179200000 | 359.18 |
1592265600000 | 364.41 |
1592352000000 | 362.07 |
1592438400000 | 362.71 |
1592524800000 | 358.3 |
1592784000000 | 357.63 |
1592870400000 | 356.19 |
1592956800000 | 348.98 |
1593043200000 | 349.75 |
1593129600000 | 344.46 |
1593388800000 | 349.86 |
1593475200000 | 353.66 |
1593561600000 | 355.13 |
1593648000000 | 356.0299 |
1593734400000 | 356.49 |
1593993600000 | 358.18 |
1594080000000 | 354.93 |
1594166400000 | 355.75 |
1594252800000 | 353.29 |
1594339200000 | 357.3399 |
1594598400000 | 359.42 |
1594684800000 | 363.06 |
1594771200000 | 365.87 |
1594857600000 | 367.5299 |
1594944000000 | 370.71 |
1595203200000 | 367.07 |
1595289600000 | 367.63 |
1595376000000 | 369.71 |
1595462400000 | 369.83 |
1595548800000 | 367.14 |
1595808000000 | 368.99 |
1595894400000 | 369.5299 |
1595980800000 | 372.25 |
1596067200000 | 371.0899 |
1596153600000 | 372.8399 |
1596412800000 | 372.2 |
1596499200000 | 375.81 |
1596585600000 | 375.66 |
1596672000000 | 376.72 |
1596758400000 | 380.22 |
1597017600000 | 381.5 |
1597104000000 | 378.93 |
1597190400000 | 383.42 |
1597276800000 | 380.17 |
1597363200000 | 379.87 |
1597622400000 | 379.75 |
1597708800000 | 379.7799 |
1597795200000 | 379.3 |
1597881600000 | 377.73 |
1597968000000 | 377.47 |
1598227200000 | 381.24 |
1598313600000 | 380.79 |
1598400000000 | 382.2 |
1598486400000 | 383.63 |
1598572800000 | 383.12 |
1598832000000 | 382.47 |
1598918400000 | 379.96 |
1599004800000 | 387.76 |
1599091200000 | 380.2799 |
1599177600000 | 378.37 |
1599436800000 | 378.69 |
1599523200000 | 372.18 |
1599609600000 | 376.98 |
1599696000000 | 371.58 |
1599782400000 | 371.72 |
1600041600000 | 375 |
1600128000000 | 374.95 |
1600214400000 | 374.8399 |
1600300800000 | 372.94 |
1600387200000 | 370.15 |
1600646400000 | 365.32 |
1600732800000 | 367.16 |
1600819200000 | 362.01 |
1600905600000 | 365.54 |
1600992000000 | 369.16 |
1601251200000 | 373.35 |
1601337600000 | 371.46 |
1601424000000 | 373.43 |
1601510400000 | 373.88 |
1601596800000 | 374.85 |
1601856000000 | 379.12 |
1601942400000 | 378.74 |
1602028800000 | 382.32 |
1602115200000 | 386.11 |
1602201600000 | 387.0899 |
1602460800000 | 389.63 |
1602547200000 | 388.48 |
1602633600000 | 387.04 |
1602720000000 | 387.19 |
1602806400000 | 387.91 |
1603065600000 | 383.88 |
1603152000000 | 384.21 |
1603238400000 | 383.71 |
1603324800000 | 385.5899 |
1603411200000 | 387.36 |
1603670400000 | 381.93 |
1603756800000 | 379.3399 |
1603843200000 | 368.17 |
1603929600000 | 370.66 |
1604016000000 | 370.19 |
1604275200000 | 377 |
1604361600000 | 383.23 |
1604448000000 | 381 |
1604534400000 | 386.18 |
1604620800000 | 386.71 |
1604880000000 | 391.83 |
1604966400000 | 397.85 |
1605052800000 | 399.71 |
1605139200000 | 395.56 |
1605225600000 | 401.13 |
1605484800000 | 406.0899 |
1605571200000 | 404 |
1605657600000 | 399.89 |
1605744000000 | 399.43 |
1605830400000 | 399.2 |
1606089600000 | 401.45 |
1606176000000 | 406.66 |
1606262400000 | 404.85 |
1606348800000 | 404.8399 |
1606435200000 | 403.93 |
1606694400000 | 401.44 |
1606780800000 | 404.39 |
1606867200000 | 404.11 |
1606953600000 | 403.1 |
1607040000000 | 405.2 |
1607299200000 | 404.06 |
1607385600000 | 404.72 |
1607472000000 | 404.02 |
1607558400000 | 401.61 |
1607644800000 | 401.16 |
1607904000000 | 398.69 |
1607990400000 | 403.37 |
1608076800000 | 402.1 |
1608163200000 | 404.06 |
1608249600000 | 402.2799 |
1608508800000 | 398.61 |
1608595200000 | 396.93 |
1608681600000 | 397.56 |
1608768000000 | 399.39 |
1609113600000 | 400.47 |
1609200000000 | 400.0299 |
1609286400000 | 400.05 |
1609372800000 | 403.93 |
1609718400000 | 398.2 |
1609804800000 | 399.12 |
1609891200000 | 405.2799 |
1609977600000 | 405.13 |
1610064000000 | 404.45 |
1610323200000 | 402.2799 |
1610409600000 | 402.81 |
1610496000000 | 404.61 |
1610582400000 | 404.18 |
1610668800000 | 406.07 |
1610928000000 | 406.4 |
1611014400000 | 405.26 |
1611100800000 | 406.13 |
1611187200000 | 405.06 |
1611273600000 | 403.76 |
1611532800000 | 408.69 |
1611619200000 | 408.66 |
1611705600000 | 405.68 |
1611792000000 | 404.44 |
1611878400000 | 399.11 |
1612137600000 | 403.49 |
1612224000000 | 404.57 |
1612310400000 | 404.5299 |
1612396800000 | 405.37 |
1612483200000 | 407.6 |
1612742400000 | 408.82 |
1612828800000 | 409.14 |
1612915200000 | 410.8 |
1613001600000 | 410 |
1613088000000 | 409.49 |
1613347200000 | 409.74 |
1613433600000 | 407.37 |
1613520000000 | 410.18 |
1613606400000 | 412.61 |
1613692800000 | 411.4 |
1613952000000 | 411.15 |
1614038400000 | 413.56 |
1614124800000 | 413.8 |
1614211200000 | 409.2799 |
1614297600000 | 402.94 |
1614556800000 | 407.91 |
1614643200000 | 407.86 |
1614729600000 | 408.14 |
1614816000000 | 405.23 |
1614902400000 | 414.13 |
1615161600000 | 419.23 |
1615248000000 | 419.38 |
1615334400000 | 424.38 |
1615420800000 | 423.96 |
1615507200000 | 428.05 |
1615766400000 | 431.32 |
1615852800000 | 431.35 |
1615939200000 | 431.84 |
1616025600000 | 430.87 |
1616112000000 | 430.52 |
1616371200000 | 433.22 |
1616457600000 | 433.07 |
1616544000000 | 432.09 |
1616630400000 | 435.26 |
1616716800000 | 441.43 |
1616976000000 | 443.81 |
1617062400000 | 440.92 |
1617148800000 | 437.78 |
1617235200000 | 439.87 |
1617667200000 | 444.1 |
1617753600000 | 442.95 |
1617840000000 | 442.34 |
1617926400000 | 442.35 |
1618185600000 | 443.71 |
1618272000000 | 444.47 |
1618358400000 | 444.73 |
1618444800000 | 448.68 |
1618531200000 | 452.37 |
1618790400000 | 451.59 |
1618876800000 | 453.84 |
1618963200000 | 456.05 |
1619049600000 | 452.67 |
1619136000000 | 452.83 |
1619395200000 | 452.46 |
1619481600000 | 450.88 |
1619568000000 | 449.73 |
1619654400000 | 452.87 |
1619740800000 | 451.53 |
1620000000000 | 453.86 |
1620086400000 | 452.86 |
1620172800000 | 452.76 |
1620259200000 | 459.73 |
1620345600000 | 461.13 |
1620604800000 | 463.71 |
1620691200000 | 458.05 |
1620777600000 | 451.05 |
1620864000000 | 458.5 |
1620950400000 | 463.22 |
1621209600000 | 464.21 |
1621296000000 | 461.97 |
1621382400000 | 460.34 |
1621468800000 | 462.47 |
1621555200000 | 462.74 |
1621814400000 | 464.47 |
1621900800000 | 460.8 |
1621987200000 | 460.87 |
1622073600000 | 459.89 |
1622160000000 | 461.31 |
1622419200000 | 460.92 |
1622505600000 | 462.38 |
1622592000000 | 463.68 |
1622678400000 | 464.98 |
1622764800000 | 466.33 |
1623024000000 | 465.55 |
1623110400000 | 463.64 |
1623196800000 | 462.75 |
1623283200000 | 465.11 |
1623369600000 | 464.93 |
1623628800000 | 464.18 |
1623715200000 | 463.51 |
1623801600000 | 460.01 |
1623888000000 | 456.41 |
1623974400000 | 447.23 |
1624233600000 | 452.74 |
1624320000000 | 451.79 |
1624406400000 | 450.12 |
1624492800000 | 451.23 |
1624579200000 | 455.9 |
1624838400000 | 455.68 |
1624924800000 | 453.84 |
1625011200000 | 454.89 |
1625097600000 | 456.67 |
1625184000000 | 458.43 |
1625443200000 | 458.79 |
1625529600000 | 457.26 |
1625616000000 | 460.49 |
1625702400000 | 456.82 |
1625788800000 | 460.98 |
1626048000000 | 462.14 |
1626134400000 | 459.37 |
1626220800000 | 461.25 |
1626307200000 | 463.63 |
1626393600000 | 463.46 |
1626652800000 | 456.86 |
1626739200000 | 460.15 |
1626825600000 | 459.41 |
1626912000000 | 458.74 |
1626998400000 | 462.4 |
1627257600000 | 462.61 |
1627344000000 | 465.79 |
1627430400000 | 463.04 |
1627516800000 | 466.24 |
1627603200000 | 463.07 |
1627862400000 | 463.26 |
1627948800000 | 465.07 |
1628035200000 | 462.27 |
1628121600000 | 464.17 |
1628208000000 | 464.31 |
1628467200000 | 464.59 |
1628553600000 | 465.89 |
1628640000000 | 469.08 |
1628726400000 | 468.85 |
1628812800000 | 471.59 |
1629072000000 | 473.46 |
1629158400000 | 472.87 |
1629244800000 | 468.19 |
1629331200000 | 469.35 |
1629417600000 | 471.75 |
1629676800000 | 471.79 |
1629763200000 | 470.35 |
1629849600000 | 470.09 |
1629936000000 | 467.65 |
1630022400000 | 469.68 |
1630281600000 | 470.55 |
1630368000000 | 470.15 |
1630454400000 | 472.82 |
1630540800000 | 475.73 |
1630627200000 | 474.69 |
1630886400000 | 474.54 |
1630972800000 | 467.88 |
1631059200000 | 470.91 |
1631145600000 | 467.62 |
1631232000000 | 464.5 |
1631491200000 | 465.25 |
1631577600000 | 462.57 |
1631664000000 | 464.3 |
1631750400000 | 461.08 |
1631836800000 | 456.55 |
1632096000000 | 451.62 |
1632182400000 | 449.96 |
1632268800000 | 452.92 |
1632355200000 | 456.6 |
1632441600000 | 456.17 |
1632700800000 | 456.01 |
1632787200000 | 452.13 |
1632873600000 | 455.15 |
1632960000000 | 450.15 |
1633046400000 | 453.22 |
1633305600000 | 456.58 |
1633392000000 | 457.96 |
1633478400000 | 460.19 |
1633564800000 | 463.06 |
1633651200000 | 463.32 |
1633910400000 | 460.75 |
1633996800000 | 461.89 |
1634083200000 | 463.99 |
1634169600000 | 470.95 |
1634256000000 | 471.57 |
1634515200000 | 470.36 |
1634601600000 | 473.83 |
1634688000000 | 479.85 |
1634774400000 | 479.3 |
1634860800000 | 481.2 |
1635120000000 | 480.67 |
1635206400000 | 482.56 |
1635292800000 | 479.91 |
1635379200000 | 483.91 |
1635465600000 | 481.59 |
1635724800000 | 483.58 |
1635811200000 | 486.15 |
1635897600000 | 487.06 |
1635984000000 | 485.38 |
1636070400000 | 484.9 |
1636329600000 | 483.45 |
1636416000000 | 485.29 |
1636502400000 | 486.64 |
1636588800000 | 485.19 |
1636675200000 | 485.61 |
1636934400000 | 488.13 |
1637020800000 | 486.63 |
1637107200000 | 485.32 |
1637193600000 | 482.5 |
1637280000000 | 480.64 |
1637539200000 | 483.05 |
1637625600000 | 485.52 |
1637712000000 | 486.44 |
1637798400000 | 487.1 |
1637884800000 | 477.86 |
1638144000000 | 478.71 |
1638230400000 | 466 |
1638316800000 | 465.28 |
1638403200000 | 471.24 |
1638489600000 | 475.16 |
1638748800000 | 479.61 |
1638835200000 | 483.44 |
1638921600000 | 483.52 |
1639008000000 | 481.68 |
1639094400000 | 484.86 |
1639353600000 | 485.89 |
1639440000000 | 483.52 |
1639526400000 | 488.85 |
1639612800000 | 493.69 |
1639699200000 | 487.25 |
1639958400000 | 484.34 |
1640044800000 | 486 |
1640131200000 | 489.51 |
1640217600000 | 491.42 |
1640304000000 | 491.86 |
1640563200000 | 495.75 |
1640649600000 | 497.4 |
1640736000000 | 500.25 |
1640822400000 | 500.47 |
1640908800000 | 502.8 |
1641168000000 | 499.52 |
1641254400000 | 503.69 |
1641340800000 | 503.73 |
1641427200000 | 503.4 |
1641513600000 | 506.89 |
1641772800000 | 506.94 |
1641859200000 | 507.81 |
1641945600000 | 510.89 |
1642032000000 | 512.07 |
1642118400000 | 511.54 |
1642377600000 | 512.88 |
1642464000000 | 509.39 |
1642550400000 | 507.14 |
1642636800000 | 504.5 |
1642723200000 | 500.86 |
1642982400000 | 495.69 |
1643068800000 | 495.46 |
1643155200000 | 492.49 |
1643241600000 | 491.85 |
1643328000000 | 497.15 |
1643587200000 | 502.14 |
1643673600000 | 502.88 |
1643760000000 | 508.35 |
1643846400000 | 505.18 |
1643932800000 | 498.91 |
1644192000000 | 499.75 |
1644278400000 | 499.95 |
1644364800000 | 502.68 |
1644451200000 | 493.91 |
1644537600000 | 493.97 |
1644796800000 | 488.52 |
1644883200000 | 489.61 |
1644969600000 | 490.72 |
1645056000000 | 488.92 |
1645142400000 | 489.37 |
1645401600000 | 489.35 |
1645488000000 | 488.1 |
1645574400000 | 482.54 |
1645660800000 | 475.97 |
1645747200000 | 490.59 |
1646006400000 | 487.97 |
1646092800000 | 482.66 |
1646179200000 | 491.52 |
1646265600000 | 495.73 |
1646352000000 | 496.99 |
1646611200000 | 491.53 |
1646697600000 | 484.34 |
1646784000000 | 489.22 |
1646870400000 | 488.85 |
1646956800000 | 487.04 |
1647216000000 | 485.96 |
1647302400000 | 490.35 |
1647388800000 | 494.1 |
1647475200000 | 497.45 |
1647561600000 | 497.3 |
1647820800000 | 499.75 |
1647907200000 | 501.02 |
1647993600000 | 498.48 |
1648080000000 | 501.78 |
1648166400000 | 507.95 |
1648425600000 | 508.37 |
1648512000000 | 514.4299 |
1648598400000 | 514.8 |
1648684800000 | 510.11 |
1648771200000 | 515.08 |
1649030400000 | 514.21 |
1649116800000 | 513.45 |
1649203200000 | 516.78 |
1649289600000 | 514.75 |
1649376000000 | 517.16 |
1649635200000 | 513.82 |
1649721600000 | 513.05 |
1649808000000 | 513.91 |
1649894400000 | 513.36 |
1650326400000 | 516.76 |
1650412800000 | 523.64 |
1650499200000 | 522.21 |
1650585600000 | 511.32 |
1650844800000 | 507.77 |
1650931200000 | 499.85 |
1651017600000 | 498.56 |
1651104000000 | 504.93 |
1651190400000 | 491.8 |
1651449600000 | 487.5 |
1651536000000 | 491.58 |
1651622400000 | 500.78 |
1651708800000 | 491.79 |
1651795200000 | 491.85 |
1652054400000 | 487.48 |
1652140800000 | 481.37 |
1652227200000 | 482.37 |
1652313600000 | 480.12 |
1652400000000 | 485.64 |
1652659200000 | 486.42 |
1652745600000 | 492.29 |
1652832000000 | 479.88 |
1652918400000 | 475.32 |
1653004800000 | 476.98 |
1653264000000 | 480.86 |
1653350400000 | 485.59 |
1653436800000 | 487.52 |
1653523200000 | 491.37 |
1653609600000 | 498.87 |
1653868800000 | 500.49 |
1653955200000 | 496.68 |
1654041600000 | 494.54 |
1654128000000 | 498.54 |
1654214400000 | 494.92 |
1654473600000 | 496.08 |
1654560000000 | 499.98 |
1654646400000 | 493.13 |
1654732800000 | 482.53 |
1654819200000 | 475.32 |
1655078400000 | 459.56 |
1655164800000 | 451.87 |
1655251200000 | 453.48 |
1655337600000 | 444.61 |
1655424000000 | 442.97 |
1655683200000 | 444.75 |
1655769600000 | 452.84 |
1655856000000 | 452.07 |
1655942400000 | 453.56 |
1656028800000 | 462.64 |
1656288000000 | 464.52 |
1656374400000 | 461.61 |
1656460800000 | 462.77 |
1656547200000 | 462.25 |
1656633600000 | 466.63 |
1656892800000 | 467.43 |
1656979200000 | 459.47 |
1657065600000 | 461.34 |
1657152000000 | 465.02 |
1657238400000 | 463.83 |
1657497600000 | 463.1 |
1657584000000 | 461.75 |
1657670400000 | 459.44 |
1657756800000 | 452.46 |
1657843200000 | 457.06 |
1658102400000 | 455.25 |
1658188800000 | 463.12 |
1658275200000 | 460.59 |
1658361600000 | 461.15 |
1658448000000 | 461.61 |
1658707200000 | 463.42 |
1658793600000 | 463.98 |
1658880000000 | 467.64 |
1658966400000 | 477.29 |
1659052800000 | 479.52 |
1659312000000 | 479.33 |
1659398400000 | 474.89 |
1659484800000 | 477.18 |
1659571200000 | 477.27 |
1659657600000 | 476.9 |
1659916800000 | 478.12 |
1660003200000 | 478.95 |
1660089600000 | 485.56 |
1660176000000 | 486.83 |
1660262400000 | 493.43 |
1660521600000 | 494.16 |
1660608000000 | 496.63 |
1660694400000 | 494.21 |
1660780800000 | 495.83 |
1660867200000 | 492.24 |
1661126400000 | 484.68 |
1661212800000 | 481.84 |
1661299200000 | 481.59 |
1661385600000 | 486.28 |
1661472000000 | 475.75 |
1661731200000 | 474.5 |
1661817600000 | 467.55 |
1661904000000 | 462.1 |
1661990400000 | 463.11 |
1662076800000 | 460.42 |
1662336000000 | 460.02 |
1662422400000 | 458.01 |
1662508800000 | 466.67 |
1662595200000 | 469.09 |
1662681600000 | 475.45 |
1662940800000 | 480.87 |
1663027200000 | 465.36 |
1663113600000 | 465.53 |
1663200000000 | 459.24 |
1663286400000 | 457.57 |
1663545600000 | 461.13 |
1663632000000 | 454.56 |
1663718400000 | 448.85 |
1663804800000 | 445.63 |
1663891200000 | 437.41 |
1664150400000 | 430.47 |
1664236800000 | 425.56 |
1664323200000 | 432.28 |
1664409600000 | 423.11 |
1664496000000 | 419.07 |
1664755200000 | 430.52 |
1664841600000 | 441.74 |
1664928000000 | 435.48 |
1665014400000 | 426.74 |
1665100800000 | 418.77 |
1665360000000 | 419.08 |
1665446400000 | 416.29 |
1665532800000 | 413.17 |
1665619200000 | 424.37 |
1665705600000 | 417.46 |
1665964800000 | 426.6 |
1666051200000 | 432.04 |
1666137600000 | 427.88 |
1666224000000 | 421.26 |
1666310400000 | 429.55 |
1666569600000 | 432.44 |
1666656000000 | 439.79 |
1666742400000 | 441.97 |
1666828800000 | 444.69 |
1666915200000 | 452.49 |
1667174400000 | 450.73 |
1667260800000 | 451.77 |
1667347200000 | 444.69 |
1667433600000 | 443.57 |
1667520000000 | 452.89 |
1667779200000 | 452.03 |
1667865600000 | 456.03 |
1667952000000 | 450.26 |
1668038400000 | 468.85 |
1668124800000 | 469.3 |
1668384000000 | 467.65 |
1668470400000 | 469.04 |
1668556800000 | 468.78 |
1668643200000 | 467.35 |
1668729600000 | 473.13 |
1668988800000 | 474.19 |
1669075200000 | 480.57 |
1669161600000 | 482.47 |
1669248000000 | 483.12 |
1669334400000 | 484.47 |
1669593600000 | 479.17 |
1669680000000 | 478.51 |
1669766400000 | 487.27 |
1669852800000 | 487.82 |
1669939200000 | 487.1 |
1670198400000 | 481.16 |
1670284800000 | 477.92 |
1670371200000 | 477.58 |
1670457600000 | 478.69 |
1670544000000 | 475.43 |
1670803200000 | 480.79 |
1670889600000 | 484 |
1670976000000 | 481.49 |
1671062400000 | 472.55 |
1671148800000 | 467.99 |
1671408000000 | 465.28 |
1671494400000 | 468.32 |
1671580800000 | 474.14 |
1671667200000 | 470.52 |
1671753600000 | 475.23 |
1672099200000 | 478 |
1672185600000 | 471.5 |
1672272000000 | 476.49 |
1672358400000 | 473.52 |
1672617600000 | 473.52 |
1672704000000 | 473.95 |
1672790400000 | 480.35 |
1672876800000 | 475.27 |
1672963200000 | 486.29 |
1673222400000 | 486.63 |
1673308800000 | 487.08 |
1673395200000 | 491.58 |
1673481600000 | 492.79 |
1673568000000 | 493.82 |
1673827200000 | 494.03 |
1673913600000 | 492.29 |
1674000000000 | 483.99 |
1674086400000 | 480.83 |
1674172800000 | 485.39 |
1674432000000 | 488.37 |
1674518400000 | 488.24 |
1674604800000 | 488.14 |
1674691200000 | 491.9 |
1674777600000 | 491.83 |
1675036800000 | 489.86 |
1675123200000 | 495.25 |
1675209600000 | 496.73 |
1675296000000 | 497.04 |
1675382400000 | 493.06 |
1675641600000 | 491.25 |
1675728000000 | 493.41 |
1675814400000 | 489.48 |
1675900800000 | 483.61 |
1675987200000 | 489.92 |
1676246400000 | 494.47 |
1676332800000 | 491.95 |
1676419200000 | 492 |
1676505600000 | 490.14 |
1676592000000 | 490.8 |
1676851200000 | 491.18 |
1676937600000 | 482.57 |
1677024000000 | 481.44 |
1677110400000 | 481.57 |
1677196800000 | 480.55 |
1677456000000 | 480.65 |
1677542400000 | 475 |
1677628800000 | 474.26 |
1677715200000 | 477.23 |
1677801600000 | 482.53 |
1678060800000 | 481.9 |
1678147200000 | 474.19 |
1678233600000 | 474.2 |
1678320000000 | 467.11 |
1678406400000 | 459.33 |
1678665600000 | 458.46 |
1678752000000 | 462.83 |
1678838400000 | 457.28 |
1678924800000 | 460.43 |
1679011200000 | 454.11 |
1679270400000 | 461.15 |
1679356800000 | 461.64 |
1679443200000 | 454.31 |
1679529600000 | 450.09 |
1679616000000 | 454.96 |
1679875200000 | 458.46 |
1679961600000 | 459.83 |
1680048000000 | 465.25 |
1680134400000 | 468.11 |
1680220800000 | 473.21 |
1680480000000 | 475.63 |
1680566400000 | 472.17 |
1680652800000 | 476.34 |
1680739200000 | 476.66 |
1681171200000 | 479.51 |
1681257600000 | 480.02 |
1681344000000 | 482.28 |
1681430400000 | 481.15 |
1681689600000 | 483.34 |
1681776000000 | 483.39 |
1681862400000 | 483.56 |
1681948800000 | 481.8 |
1682035200000 | 481.41 |
1682294400000 | 483.51 |
1682380800000 | 480.14 |
1682467200000 | 475.77 |
1682553600000 | 482.3 |
1682640000000 | 485.25 |
1682899200000 | 486 |
1682985600000 | 478.32 |
1683072000000 | 475.84 |
1683158400000 | 472.32 |
1683244800000 | 480.91 |
1683504000000 | 480.6 |
1683590400000 | 477.71 |
1683676800000 | 477.95 |
1683763200000 | 474.9 |
1683849600000 | 474.56 |
1684108800000 | 474.64 |
1684195200000 | 467.62 |
1684281600000 | 470.53 |
1684368000000 | 470.1 |
1684454400000 | 470.39 |
1684713600000 | 468.74 |
1684800000000 | 466.51 |
1684886400000 | 460.3 |
1684972800000 | 459.16 |
1685059200000 | 460.02 |
1685318400000 | 461.09 |
1685404800000 | 457.38 |
1685491200000 | 455.61 |
1685577600000 | 458.01 |
1685664000000 | 469.23 |
1685923200000 | 469 |
1686009600000 | 470.06 |
1686096000000 | 474.75 |
1686182400000 | 474.63 |
1686268800000 | 473.29 |
1686528000000 | 472.34 |
1686614400000 | 476.68 |
1686700800000 | 475.39 |
1686787200000 | 480.17 |
1686873600000 | 481.34 |
1687132800000 | 481.29 |
1687219200000 | 475.07 |
1687305600000 | 476.39 |
1687392000000 | 474.08 |
1687478400000 | 469.27 |
1687737600000 | 473.79 |
1687824000000 | 477.71 |
1687910400000 | 474.13 |
1687996800000 | 478.11 |
1688083200000 | 482.79 |
1688342400000 | 484.49 |
1688428800000 | 484.85 |
1688515200000 | 482.5 |
1688601600000 | 478.29 |
1688688000000 | 477.32 |
1688947200000 | 476.94 |
1689033600000 | 480.7 |
1689120000000 | 483.39 |
1689206400000 | 487.11 |
1689292800000 | 485.4 |
1689552000000 | 483.96 |
1689638400000 | 485.92 |
1689724800000 | 490.28 |
1689811200000 | 494.74 |
1689897600000 | 497.82 |
1690156800000 | 499.33 |
1690243200000 | 497.4 |
1690329600000 | 497.37 |
1690416000000 | 492.33 |
1690502400000 | 492.56 |
1690761600000 | 493.72 |
1690848000000 | 489.8 |
1690934400000 | 486.91 |
1691020800000 | 482.7 |
1691107200000 | 480.82 |
1691366400000 | 483.45 |
1691452800000 | 480.64 |
1691539200000 | 480.45 |
1691625600000 | 480.1 |
1691712000000 | 482.8 |
1691971200000 | 479.64 |
1692057600000 | 471.37 |
1692144000000 | 470.32 |
1692230400000 | 469.06 |
1692316800000 | 469.37 |
1692576000000 | 467.36 |
1692662400000 | 465.3 |
1692748800000 | 468.83 |
1692835200000 | 468.24 |
1692921600000 | 469.69 |
1693180800000 | 472.47 |
1693267200000 | 476.46 |
1693353600000 | 477.85 |
1693440000000 | 475.47 |
1693526400000 | 476.29 |
1693785600000 | 476.12 |
1693872000000 | 471.15 |
1693958400000 | 468.62 |
1694044800000 | 470.36 |
1694131200000 | 471.9 |
1694390400000 | 474.16 |
1694476800000 | 475.5 |
1694563200000 | 476.59 |
1694649600000 | 482.99 |
1694736000000 | 481.21 |
1694995200000 | 481.18 |
1695081600000 | 480.71 |
1695168000000 | 479.71 |
1695254400000 | 470.95 |
1695340800000 | 469.97 |
1695600000000 | 470.08 |
1695686400000 | 462.7 |
1695772800000 | 459.76 |
1695859200000 | 463.01 |
1695945600000 | 461.16 |
1696204800000 | 452.38 |
1696291200000 | 446.9 |
1696377600000 | 449.39 |
1696464000000 | 449.59 |
1696550400000 | 452.64 |
1696809600000 | 455.71 |
1696896000000 | 460.01 |
1696982400000 | 462.69 |
1697068800000 | 457.07 |
1697155200000 | 456.95 |
1697414400000 | 462.24 |
1697500800000 | 463.71 |
1697587200000 | 455.31 |
1697673600000 | 450.45 |
1697760000000 | 444.11 |
1698019200000 | 440.69 |
1698105600000 | 442.57 |
1698192000000 | 439.69 |
1698278400000 | 441.6 |
1698364800000 | 436.63 |
1698624000000 | 441.58 |
1698710400000 | 443.63 |
1698796800000 | 445.23 |
1698883200000 | 455.52 |
1698969600000 | 463.73 |
1699228800000 | 461.46 |
1699315200000 | 456.25 |
1699401600000 | 453.78 |
1699488000000 | 451.21 |
1699574400000 | 453.87 |
1699833600000 | 453.03 |
1699920000000 | 464.67 |
1700006400000 | 466.97 |
1700092800000 | 464.63 |
1700179200000 | 467.33 |
1700438400000 | 468.29 |
1700524800000 | 467.92 |
1700611200000 | 469.3 |
1700697600000 | 469.73 |
1700784000000 | 472.19 |
1701043200000 | 470.29 |
1701129600000 | 469.14 |
1701216000000 | 471.46 |
1701302400000 | 476.24 |
1701388800000 | 482.02 |
1701648000000 | 482.34 |
1701734400000 | 478.94 |
1701820800000 | 478.46 |
1701907200000 | 480.2 |
1701993600000 | 482.94 |
1702252800000 | 486.39 |
1702339200000 | 487.28 |
1702425600000 | 496.24 |
1702512000000 | 502.79 |
1702598400000 | 497.87 |
1702857600000 | 497.89 |
1702944000000 | 503.51 |
1703030400000 | 497.64 |
1703116800000 | 502.51 |
1703203200000 | 504.93 |
1703635200000 | 509.56 |
1703721600000 | 510.69 |
1703808000000 | 509.93 |
1704153600000 | 511.48 |
1704240000000 | 507.29 |
1704326400000 | 506.58 |
1704412800000 | 508.5 |
1704672000000 | 512.46 |
1704758400000 | 504.73 |
1704844800000 | 505.24 |
1704931200000 | 501.32 |
1705017600000 | 502.28 |
1705276800000 | 502.17 |
1705363200000 | 498.29 |
1705449600000 | 492.92 |
1705536000000 | 493.06 |
1705622400000 | 497.23 |
1705881600000 | 498.58 |
1705968000000 | 497.84 |
1706054400000 | 496.91 |
1706140800000 | 500.68 |
1706227200000 | 502.25 |
1706486400000 | 503.19 |
1706572800000 | 503.84 |
1706659200000 | 499.61 |
1706745600000 | 499.55 |
1706832000000 | 497.37 |
1707091200000 | 490.76 |
1707177600000 | 494.62 |
1707264000000 | 495.61 |
1707350400000 | 494.82 |
1707436800000 | 496.46 |
1707696000000 | 499.72 |
1707782400000 | 490.7 |
1707868800000 | 494.97 |
1707955200000 | 504.13 |
1708041600000 | 504.23 |
1708300800000 | 504.12 |
1708387200000 | 502.83 |
1708473600000 | 505.91 |
1708560000000 | 508.24 |
1708646400000 | 510.25 |
1708905600000 | 506.78 |
1708992000000 | 508.34 |
1709078400000 | 507.56 |
1709164800000 | 508.27 |
1709251200000 | 510.59 |
1709510400000 | 513 |
1709596800000 | 512.7 |
1709683200000 | 516.09 |
1709769600000 | 518.7 |
1709856000000 | 520.85 |
1710115200000 | 522.51 |
1710201600000 | 522.12 |
1710288000000 | 525.03 |
1710374400000 | 520.5599 |
1710460800000 | 520.82 |
1710720000000 | 520.16 |
1710806400000 | 521.85 |
1710892800000 | 523.9299 |
1710979200000 | 527.61 |
1711065600000 | 524.42 |
1711324800000 | 523.61 |
1711411200000 | 522.39 |
1711497600000 | 529.9299 |
1711584000000 | 532.71 |
1712016000000 | 525.89 |
1712102400000 | 526.41 |
1712188800000 | 523.65 |
1712275200000 | 525 |
1712534400000 | 526.49 |
1712620800000 | 528.88 |
1712707200000 | 518.73 |
1712793600000 | 516.34 |
1712880000000 | 510.4 |
1713139200000 | 507.62 |
1713225600000 | 502.63 |
1713312000000 | 504.8 |
1713398400000 | 506.98 |
1713484800000 | 512.92 |
1713744000000 | 516.85 |
1713830400000 | 519.37 |
1713916800000 | 519.61 |
1714003200000 | 517.51 |
1714089600000 | 517.14 |
1714348800000 | 520.49 |
1714435200000 | 515.87 |
1714521600000 | 517.88 |
1714608000000 | 520.32 |
1714694400000 | 521.95 |
1714953600000 | 527 |
1715040000000 | 529.08 |
1715126400000 | 531.6 |
1715212800000 | 535.85 |
1715299200000 | 536.45 |
1715558400000 | 537.42 |
1715644800000 | 539.29 |
1715731200000 | 542.45 |
1715817600000 | 542.26 |
1715904000000 | 543.53 |
1716163200000 | 542 |
1716249600000 | 543.67 |
1716336000000 | 540.65 |
1716422400000 | 532.94 |
1716508800000 | 535.72 |
1716768000000 | 536.3099 |
1716854400000 | 532.34 |
1716940800000 | 524.1799 |
1717027200000 | 532.13 |
1717113600000 | 540 |
1717372800000 | 538.05 |
1717459200000 | 537.6799 |
1717545600000 | 537.24 |
1717632000000 | 536.11 |
1717718400000 | 533.92 |
1717977600000 | 534.27 |
1718064000000 | 530.66 |
1718150400000 | 532.42 |
1718236800000 | 529.73 |
1718323200000 | 527.53 |
1718582400000 | 528.0599 |
1718668800000 | 530.47 |
1718755200000 | 530.4 |
1718841600000 | 532.19 |
1718928000000 | 531.8099 |
1719187200000 | 538.64 |
1719273600000 | 535.9299 |
1719360000000 | 533.0599 |
1719446400000 | 533.24 |
1719532800000 | 534.25 |
1719792000000 | 532.3099 |
1719878400000 | 533.05 |
1719964800000 | 535.34 |
1720051200000 | 535.37 |
1720137600000 | 533.55 |
1720396800000 | 533.5 |
1720483200000 | 534.48 |
1720569600000 | 540.98 |
1720656000000 | 546.84 |
1720742400000 | 550.95 |
1721001600000 | 553.02 |
1721088000000 | 560.13 |
1721174400000 | 562.84 |
1721260800000 | 558.71 |
1721347200000 | 556.14 |
1721606400000 | 560.21 |
1721692800000 | 557.33 |
1721779200000 | 552.3099 |
1721865600000 | 552.6799 |
1721952000000 | 559.6 |
1722211200000 | 559.67 |
1722297600000 | 561.69 |
1722384000000 | 563.05 |
1722470400000 | 561.85 |
1722556800000 | 550 |
1722816000000 | 537.6799 |
1722902400000 | 541.9 |
1722988800000 | 540.72 |
1723075200000 | 548.09 |
1723161600000 | 549.63 |
1723420800000 | 546.9299 |
1723507200000 | 552.5599 |
1723593600000 | 555.52 |
1723680000000 | 561.83 |
1723766400000 | 564.3 |
1724025600000 | 567.5599 |
1724112000000 | 565.15 |
1724198400000 | 569.15 |
1724284800000 | 570.57 |
1724371200000 | 577.91 |
1724630400000 | 579.11 |
1724716800000 | 578.55 |
1724803200000 | 577.16 |
1724889600000 | 580.41 |
1724976000000 | 585.9 |
1725235200000 | 585.75 |
1725321600000 | 581.24 |
1725408000000 | 581.9 |
1725494400000 | 578.84 |
1725580800000 | 572.51 |
1725840000000 | 578.86 |
1725926400000 | 577.69 |
1726012800000 | 577.16 |
1726099200000 | 581.89 |
1726185600000 | 586.5 |
1726444800000 | 592.66 |
1726531200000 | 593.6 |
1726617600000 | 591.27 |
1726704000000 | 597.99 |
1726790400000 | 598.9299 |
1727049600000 | 601.89 |
1727136000000 | 601.32 |
1727222400000 | 598.15 |
1727308800000 | 597.72 |
1727395200000 | 599.72 |
1727654400000 | 600.42 |
1727740800000 | 599.94 |
1727827200000 | 601.64 |
1727913600000 | 599.97 |
1728000000000 | 604.85 |
1728259200000 | 599.26 |
1728345600000 | 598.72 |
1728432000000 | 602 |
1728518400000 | 601.35 |
1728604800000 | 607.67 |
1728864000000 | 611.28 |
1728950400000 | 609.42 |
1729036800000 | 615.35 |
1729123200000 | 613.5 |
1729209600000 | 613.34 |
1729468800000 | 607.53 |
1729555200000 | 606.22 |
1729641600000 | 607.15 |
1729728000000 | 607.41 |
1729814400000 | 601.69 |
1730073600000 | 604.13 |
1730160000000 | 600.2 |
1730246400000 | 600.37 |
1730332800000 | 591.37 |
1730419200000 | 589.64 |
1730678400000 | 589.12 |
1730764800000 | 598.32 |
1730851200000 | 614.54 |
1730937600000 | 615.11 |
1731024000000 | 616.73 |
1731283200000 | 622.47 |
1731369600000 | 618.71 |
1731456000000 | 619.4 |
1731542400000 | 616.8099 |
1731628800000 | 617.4299 |
1731888000000 | 620.1 |
1731974400000 | 618.76 |
1732060800000 | 620.58 |
1732147200000 | 630.51 |
1732233600000 | 632.96 |
1732492800000 | 634.1 |
1732579200000 | 635.86 |
1732665600000 | 634.34 |
1732752000000 | 634.71 |
1732838400000 | 636.22 |
iSTOXX North America ESG Select 30 | STOXX Global ESG Leaders | |
---|---|---|
2017 | 15.80407528501 | 28.363391357445 |
2018 | -10.875076002338 | -13.922379003763 |
2019 | 25.210631667529 | 24.899753013448 |
2020 | 1.0945786611434 | 9.4304747613833 |
2021 | 24.688466786983 | 18.213050968082 |
2022 | -5.8893243615865 | -16.598553222011 |
2023 | 7.8139424342322 | 17.354311043613 |
2024 | 27.474289409483 | 9.1176143678175 |
Methodology
At each review date, all North American stocks are screened for their one-year historical dividend yield and one-year historical volatility. For each company, a score is calculated as following: rank its dividend yield in descending order, rank its volatility in ascending order, calculate the average of both ranks. Thirty companies with the highest score (i.e. the highest average of both ranks) are included in the index.
Each component has a volatility weighting, with a 10% capping at the component level.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0321941004 | SXAESLEG | .SXAESLEG | |
Price EUR | CH0321940980 | SXAESLEP | SXAESLEP INDEX | .SXAESLEP |
Net Return EUR | CH0321940998 | SXAESLEN | .SXAESLEN | |
Net Return USD | CH0321941020 | SXAESLEV | .SXAESLEV | |
Price USD | CH0321941012 | SXAESLEL | SXAESLEL INDEX | .SXAESLEL |
Gross Return USD | CH0321941038 | SXAESLEH | .SXAESLEH |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | 30 |
Review frequency | Annually |
Calculation/distribution | Price, Net Return and Gross Return in EUR and USD |
Calculation hours | Real-time for Price; end-of-day for Net and Gross Return |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Apr. 29, 2016 |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Williams Cos. | Energy | USA | 4.438% |
ONEOK Inc. | Energy | USA | 3.999% |
Public Service Enterprise Grou | Utilities | USA | 3.886% |
LINDE | Chemicals | USA | 3.883% |
Sun Life Financial Inc. | Insurance | Canada | 3.835% |
Johnson & Johnson | Health Care | USA | 3.806% |
Cisco Systems Inc. | Telecommunications | USA | 3.651% |
MetLife Inc. | Insurance | USA | 3.627% |
Goldman Sachs Group Inc. | Financial Services | USA | 3.609% |
Bank of Nova Scotia | Banks | Canada | 3.528% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.
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.