Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Asia/Pacific Sharpe Ratio 50
Index Description
The STOXX Sharpe Ratio indices include stocks from their respective benchmark that have the highest Sharpe ratios. The indices exclude those with low dividend yields and low liquidity, select 50 (100 for the Global version) companies with the highest one-year Sharpe ratios and weights them according to the inverse of their one-year volatility (subject to a 10% cap). To calculate the one-year Sharpe ratio, the GC Pooling 12 months is used as risk-free asset.
Key facts
- First index of its kind
- Simple parameters to determine the selection
- Use transparent risk free rate (GC Pooling 12 months)
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Asia/Pacific Sharpe Ratio 50 | N/A | 0.1 | 0.0 | 0.0 | 0.0 | 0.0 | 2.9 | 1.0 | 128.0 |
STOXX Asia/Pacific 600 | 8,308.9 | 7,074.5 | 11.8 | 4.6 | 240.6 | 1.3 | 3.4 | 0.0 | 2.6 |
Supersector weighting (top 10)
Real Estate | 27.3 |
---|---|
Basic Resources | 10.8 |
Industrial Goods and Services | 10.1 |
Energy | 9.7 |
Construction and Materials | 8.2 |
Food, Beverage and Tobacco | 5.5 |
Retail | 4.9 |
Chemicals | 4.5 |
Banks | 4.3 |
Health Care | 2.6 |
Country weighting
Australia | 51.0 |
---|---|
Japan | 27.3 |
Hong Kong | 17.9 |
Singapore | 2.4 |
New Zealand | 1.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Asia/Pacific Sharpe Ratio 50 | 4.2 | -2.0 | 4.2 | 10.3 | 19.4 | N/A | N/A | 4.3 | 3.4 | 3.6 |
STOXX Asia/Pacific 600 | 4.9 | 8.2 | 10.6 | 6.5 | 32.7 | N/A | N/A | 10.8 | 2.1 | 5.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Asia/Pacific Sharpe Ratio 50 | N/A | N/A | 14.9 | 14.7 | 16.6 | N/A | N/A | 0.0 | 0.1 | 0.2 |
STOXX Asia/Pacific 600 | N/A | N/A | 14.9 | 15.9 | 16.5 | N/A | N/A | 0.4 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Asia/Pacific Sharpe Ratio 50 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 12.1 | 9.4 | 8.7 | 8.4 | 8.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Asia/Pacific Sharpe Ratio 50 | 0.7 | 0.7 | 0.8 | 0.8 | 0.9 | -0.7 | -1.9 | -0.7 | 0.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 2024
STRATEGY INDICES
STOXX Asia/Pacific Sharpe Ratio 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Asia/Pacific Sharpe Ratio 50 | 15.0 | 11.2 | 12.4 | 12.4 | 0.9 | 4.7 | 0.8 | 15.2 |
STOXX Asia/Pacific 600 | 17.6 | 15.5 | 16.5 | 16.5 | 1.5 | 2.4 | 1.2 | 12.6 |
Performance and annual returns
STOXX Asia/Pacific Sharpe Ratio 50 | |
---|---|
1104451200000 | 100 |
1104710400000 | 99.1 |
1104796800000 | 98.22 |
1104883200000 | 97.67 |
1104969600000 | 96.8 |
1105056000000 | 96.91 |
1105315200000 | 97.14 |
1105401600000 | 97.37 |
1105488000000 | 97.72 |
1105574400000 | 97.82 |
1105660800000 | 97.05 |
1105920000000 | 97.16 |
1106006400000 | 96.63 |
1106092800000 | 96.95 |
1106179200000 | 96.36 |
1106265600000 | 97.15 |
1106524800000 | 97.32 |
1106611200000 | 97.06 |
1106697600000 | 98.37 |
1106784000000 | 99.44 |
1106870400000 | 99.21 |
1107129600000 | 100.28 |
1107216000000 | 100.26 |
1107302400000 | 100.72 |
1107388800000 | 100.32 |
1107475200000 | 100.92 |
1107734400000 | 101.4 |
1107820800000 | 100.22 |
1107907200000 | 100.21 |
1107993600000 | 100.98 |
1108080000000 | 101.3 |
1108339200000 | 101.68 |
1108425600000 | 100.97 |
1108512000000 | 100.5 |
1108598400000 | 101.7 |
1108684800000 | 102.09 |
1108944000000 | 102.63 |
1109030400000 | 102.46 |
1109116800000 | 100.24 |
1109203200000 | 99.87 |
1109289600000 | 100.45 |
1109548800000 | 102.49 |
1109635200000 | 102.08 |
1109721600000 | 102.03 |
1109808000000 | 102.65 |
1109894400000 | 103.98 |
1110153600000 | 104.09 |
1110240000000 | 105.31 |
1110326400000 | 104.67 |
1110412800000 | 103.86 |
1110499200000 | 104.03 |
1110758400000 | 104.06 |
1110844800000 | 104.27 |
1110931200000 | 105.19 |
1111017600000 | 104.51 |
1111104000000 | 104.89 |
1111363200000 | 104.97 |
1111449600000 | 104.4 |
1111536000000 | 101.48 |
1111622400000 | 100.75 |
1112054400000 | 99.39 |
1112140800000 | 99.54 |
1112227200000 | 100.12 |
1112313600000 | 100.19 |
1112572800000 | 98.97 |
1112659200000 | 99.38 |
1112745600000 | 98.96 |
1112832000000 | 99.7 |
1112918400000 | 100.34 |
1113177600000 | 100.46 |
1113264000000 | 100.4 |
1113350400000 | 100.82 |
1113436800000 | 99.29 |
1113523200000 | 97.83 |
1113782400000 | 95.71 |
1113868800000 | 97.41 |
1113955200000 | 98.1 |
1114041600000 | 97.75 |
1114128000000 | 99.18 |
1114387200000 | 98.97 |
1114473600000 | 98.67 |
1114560000000 | 98.1 |
1114646400000 | 97.75 |
1114732800000 | 98.13 |
1114992000000 | 98.23 |
1115078400000 | 97.28 |
1115164800000 | 97.03 |
1115251200000 | 97.21 |
1115337600000 | 97.25 |
1115596800000 | 96.51 |
1115683200000 | 96.96 |
1115769600000 | 97.39 |
1115856000000 | 96.91 |
1115942400000 | 96.24 |
1116201600000 | 95.14 |
1116288000000 | 94.64 |
1116374400000 | 95.3 |
1116460800000 | 96.41 |
1116547200000 | 96.28 |
1116806400000 | 97.49 |
1116892800000 | 98.2 |
1116979200000 | 97.87 |
1117065600000 | 97.47 |
1117152000000 | 97.97 |
1117411200000 | 98.3 |
1117497600000 | 97.73 |
1117584000000 | 97.48 |
1117670400000 | 98.71 |
1117756800000 | 99.4 |
1118016000000 | 100.74 |
1118102400000 | 101.02 |
1118188800000 | 101.57 |
1118275200000 | 101.31 |
1118361600000 | 100.97 |
1118620800000 | 100.74 |
1118707200000 | 100.78 |
1118793600000 | 101.39 |
1118880000000 | 102.38 |
1118966400000 | 103.94 |
1119225600000 | 103.94 |
1119312000000 | 104.12 |
1119398400000 | 104.01 |
1119484800000 | 103.37 |
1119571200000 | 102.79 |
1119830400000 | 102.6 |
1119916800000 | 102.98 |
1120003200000 | 102.45 |
1120089600000 | 102.8 |
1120176000000 | 101.63 |
1120435200000 | 101.71 |
1120521600000 | 101.1 |
1120608000000 | 100.84 |
1120694400000 | 99.72 |
1120780800000 | 99.65 |
1121040000000 | 100.92 |
1121126400000 | 101.88 |
1121212800000 | 101.41 |
1121299200000 | 102.28 |
1121385600000 | 101.78 |
1121644800000 | 102.45 |
1121731200000 | 101.78 |
1121817600000 | 102.48 |
1121904000000 | 104.63 |
1121990400000 | 105.5 |
1122249600000 | 105.31 |
1122336000000 | 104.88 |
1122422400000 | 104.7 |
1122508800000 | 104.67 |
1122595200000 | 105.04 |
1122854400000 | 104.82 |
1122940800000 | 105.2 |
1123027200000 | 105.66 |
1123113600000 | 105.62 |
1123200000000 | 104.82 |
1123459200000 | 105.27 |
1123545600000 | 105.08 |
1123632000000 | 106 |
1123718400000 | 107.53 |
1123804800000 | 107.33 |
1124064000000 | 106.81 |
1124150400000 | 107.95 |
1124236800000 | 107.41 |
1124323200000 | 106.06 |
1124409600000 | 105.26 |
1124668800000 | 106.75 |
1124755200000 | 106.57 |
1124841600000 | 106.3 |
1124928000000 | 106.39 |
1125014400000 | 106.71 |
1125273600000 | 105.26 |
1125360000000 | 105.21 |
1125446400000 | 105.55 |
1125532800000 | 108.14 |
1125619200000 | 108.33 |
1125878400000 | 108.87 |
1125964800000 | 108.78 |
1126051200000 | 108.69 |
1126137600000 | 108.82 |
1126224000000 | 109.11 |
1126483200000 | 109 |
1126569600000 | 108.64 |
1126656000000 | 109.52 |
1126742400000 | 108.83 |
1126828800000 | 108.95 |
1127088000000 | 108.69 |
1127174400000 | 109.59 |
1127260800000 | 109.48 |
1127347200000 | 108.28 |
1127433600000 | 107.65 |
1127692800000 | 109.33 |
1127779200000 | 109.28 |
1127865600000 | 109.95 |
1127952000000 | 111.37 |
1128038400000 | 111.32 |
1128297600000 | 111.14 |
1128384000000 | 111.65 |
1128470400000 | 109.29 |
1128556800000 | 107.05 |
1128643200000 | 107.13 |
1128902400000 | 107.64 |
1128988800000 | 106.8 |
1129075200000 | 106.97 |
1129161600000 | 105.54 |
1129248000000 | 105.32 |
1129507200000 | 105.36 |
1129593600000 | 105.21 |
1129680000000 | 104.04 |
1129766400000 | 104.37 |
1129852800000 | 103.78 |
1130112000000 | 103.66 |
1130198400000 | 104.72 |
1130284800000 | 105.63 |
1130371200000 | 105.85 |
1130457600000 | 104.05 |
1130716800000 | 105.1 |
1130803200000 | 105.5 |
1130889600000 | 104.97 |
1130976000000 | 105.68 |
1131062400000 | 104.58 |
1131321600000 | 104.53 |
1131408000000 | 105.64 |
1131494400000 | 105.33 |
1131580800000 | 105.46 |
1131667200000 | 106.28 |
1131926400000 | 105.66 |
1132012800000 | 105.93 |
1132099200000 | 106.27 |
1132185600000 | 107.27 |
1132272000000 | 107.75 |
1132531200000 | 108.07 |
1132617600000 | 107.18 |
1132704000000 | 107.91 |
1132790400000 | 108.8 |
1132876800000 | 108.32 |
1133136000000 | 108.89 |
1133222400000 | 108.36 |
1133308800000 | 107.89 |
1133395200000 | 107.33 |
1133481600000 | 108.65 |
1133740800000 | 109.02 |
1133827200000 | 108.88 |
1133913600000 | 108.76 |
1134000000000 | 107.73 |
1134086400000 | 108.05 |
1134345600000 | 109.02 |
1134432000000 | 108.9 |
1134518400000 | 109.74 |
1134604800000 | 108.92 |
1134691200000 | 108.76 |
1134950400000 | 109.54 |
1135036800000 | 109.03 |
1135123200000 | 109.67 |
1135209600000 | 109.39 |
1135296000000 | 109.55 |
1135641600000 | 108.95 |
1135728000000 | 109.47 |
1135814400000 | 109.77 |
1135900800000 | 109.54 |
1136160000000 | 109.54 |
1136246400000 | 110.32 |
1136332800000 | 111.96 |
1136419200000 | 112.39 |
1136505600000 | 112.93 |
1136764800000 | 113.98 |
1136851200000 | 113.69 |
1136937600000 | 114.65 |
1137024000000 | 114.77 |
1137110400000 | 114.69 |
1137369600000 | 114.65 |
1137456000000 | 114.02 |
1137542400000 | 112.46 |
1137628800000 | 113.65 |
1137715200000 | 113.77 |
1137974400000 | 113.12 |
1138060800000 | 113.44 |
1138147200000 | 114.58 |
1138233600000 | 114.9 |
1138320000000 | 115.86 |
1138579200000 | 115.88 |
1138665600000 | 116.69 |
1138752000000 | 116.98 |
1138838400000 | 116.29 |
1138924800000 | 114.64 |
1139184000000 | 114.75 |
1139270400000 | 115.1 |
1139356800000 | 113.45 |
1139443200000 | 114.1 |
1139529600000 | 113.74 |
1139788800000 | 113.5 |
1139875200000 | 114.32 |
1139961600000 | 114.06 |
1140048000000 | 113.55 |
1140134400000 | 113.08 |
1140393600000 | 113.93 |
1140480000000 | 114.43 |
1140566400000 | 114.04 |
1140652800000 | 115.64 |
1140739200000 | 115.8 |
1140998400000 | 116.95 |
1141084800000 | 117.41 |
1141171200000 | 116.44 |
1141257600000 | 117.38 |
1141344000000 | 116.96 |
1141603200000 | 116.62 |
1141689600000 | 115.12 |
1141776000000 | 114.9 |
1141862400000 | 115.27 |
1141948800000 | 114.66 |
1142208000000 | 115.88 |
1142294400000 | 116.36 |
1142380800000 | 116.9 |
1142467200000 | 116.85 |
1142553600000 | 116.7 |
1142812800000 | 116.75 |
1142899200000 | 116.39 |
1142985600000 | 116.27 |
1143072000000 | 116.44 |
1143158400000 | 116.29 |
1143417600000 | 117.11 |
1143504000000 | 117.3 |
1143590400000 | 116.66 |
1143676800000 | 117.9 |
1143763200000 | 117.75 |
1144022400000 | 119.15 |
1144108800000 | 119.15 |
1144195200000 | 120.28 |
1144281600000 | 122.34 |
1144368000000 | 122.54 |
1144627200000 | 122.1 |
1144713600000 | 122.49 |
1144800000000 | 121.4 |
1144886400000 | 121.15 |
1145318400000 | 124.34 |
1145404800000 | 125.72 |
1145491200000 | 125.42 |
1145577600000 | 126.02 |
1145836800000 | 125.51 |
1145923200000 | 125.11 |
1146009600000 | 126.54 |
1146096000000 | 127.42 |
1146182400000 | 127.6 |
1146441600000 | 128.25 |
1146528000000 | 129 |
1146614400000 | 130.07 |
1146700800000 | 129.38 |
1146787200000 | 130.24 |
1147046400000 | 131.91 |
1147132800000 | 131.39 |
1147219200000 | 131.51 |
1147305600000 | 131.74 |
1147392000000 | 130.62 |
1147651200000 | 127.31 |
1147737600000 | 126.93 |
1147824000000 | 127.02 |
1147910400000 | 124.81 |
1147996800000 | 123.63 |
1148256000000 | 121.38 |
1148342400000 | 121.36 |
1148428800000 | 121.1 |
1148515200000 | 120.47 |
1148601600000 | 121.94 |
1148860800000 | 122.83 |
1148947200000 | 122.81 |
1149033600000 | 120.82 |
1149120000000 | 120.69 |
1149206400000 | 122.66 |
1149465600000 | 123.09 |
1149552000000 | 121.51 |
1149638400000 | 120.26 |
1149724800000 | 117.45 |
1149811200000 | 118.88 |
1150070400000 | 118.67 |
1150156800000 | 115.08 |
1150243200000 | 114.92 |
1150329600000 | 115.62 |
1150416000000 | 117.98 |
1150675200000 | 116.45 |
1150761600000 | 115.86 |
1150848000000 | 116.41 |
1150934400000 | 118.42 |
1151020800000 | 117.38 |
1151280000000 | 117.8 |
1151366400000 | 118.71 |
1151452800000 | 117.04 |
1151539200000 | 118.76 |
1151625600000 | 122.18 |
1151884800000 | 122.23 |
1151971200000 | 122.95 |
1152057600000 | 121.41 |
1152144000000 | 122.76 |
1152230400000 | 124.27 |
1152489600000 | 124.19 |
1152576000000 | 123.64 |
1152662400000 | 123.9 |
1152748800000 | 123.17 |
1152835200000 | 120.48 |
1153094400000 | 119.1 |
1153180800000 | 118.42 |
1153267200000 | 118.31 |
1153353600000 | 121.05 |
1153440000000 | 120.71 |
1153699200000 | 120.51 |
1153785600000 | 121.96 |
1153872000000 | 121.36 |
1153958400000 | 123.96 |
1154044800000 | 123.52 |
1154304000000 | 124.31 |
1154390400000 | 123.51 |
1154476800000 | 123.16 |
1154563200000 | 123.54 |
1154649600000 | 123.16 |
1154908800000 | 122.98 |
1154995200000 | 123.98 |
1155081600000 | 123.71 |
1155168000000 | 123.77 |
1155254400000 | 123.84 |
1155513600000 | 123.91 |
1155600000000 | 123.98 |
1155686400000 | 125.63 |
1155772800000 | 126.58 |
1155859200000 | 126.01 |
1156118400000 | 126.09 |
1156204800000 | 126.75 |
1156291200000 | 126.95 |
1156377600000 | 124.96 |
1156464000000 | 125.03 |
1156723200000 | 125.34 |
1156809600000 | 127.01 |
1156896000000 | 127.87 |
1156982400000 | 128.99 |
1157068800000 | 129.12 |
1157328000000 | 130.96 |
1157414400000 | 130.84 |
1157500800000 | 129.29 |
1157587200000 | 127.98 |
1157673600000 | 127.44 |
1157932800000 | 125.72 |
1158019200000 | 125.99 |
1158105600000 | 126.4 |
1158192000000 | 127.8 |
1158278400000 | 127.38 |
1158537600000 | 128.64 |
1158624000000 | 128.79 |
1158710400000 | 127.32 |
1158796800000 | 127.55 |
1158883200000 | 126.37 |
1159142400000 | 125.82 |
1159228800000 | 125.94 |
1159315200000 | 127.7 |
1159401600000 | 127.91 |
1159488000000 | 128.72 |
1159747200000 | 129.83 |
1159833600000 | 129.75 |
1159920000000 | 129.53 |
1160006400000 | 132.01 |
1160092800000 | 131.84 |
1160352000000 | 131.12 |
1160438400000 | 131.59 |
1160524800000 | 132.42 |
1160611200000 | 132.74 |
1160697600000 | 133.43 |
1160956800000 | 134.4 |
1161043200000 | 133.46 |
1161129600000 | 134.54 |
1161216000000 | 134.69 |
1161302400000 | 135.93 |
1161561600000 | 135.75 |
1161648000000 | 135.83 |
1161734400000 | 136.19 |
1161820800000 | 137.3 |
1161907200000 | 137.18 |
1162166400000 | 136.97 |
1162252800000 | 137.31 |
1162339200000 | 138.27 |
1162425600000 | 138.3 |
1162512000000 | 138.15 |
1162771200000 | 138.69 |
1162857600000 | 140.11 |
1162944000000 | 138.05 |
1163030400000 | 136.96 |
1163116800000 | 137.61 |
1163376000000 | 136.93 |
1163462400000 | 138.34 |
1163548800000 | 138.5 |
1163635200000 | 138.82 |
1163721600000 | 139.83 |
1163980800000 | 137.39 |
1164067200000 | 139.03 |
1164153600000 | 141.87 |
1164240000000 | 142.53 |
1164326400000 | 142.92 |
1164585600000 | 143.22 |
1164672000000 | 141.63 |
1164758400000 | 143.82 |
1164844800000 | 145.27 |
1164931200000 | 144.45 |
1165190400000 | 144.14 |
1165276800000 | 144.01 |
1165363200000 | 145.35 |
1165449600000 | 145.57 |
1165536000000 | 144.22 |
1165795200000 | 144.48 |
1165881600000 | 145.22 |
1165968000000 | 145.61 |
1166054400000 | 147.45 |
1166140800000 | 147.76 |
1166400000000 | 148.26 |
1166486400000 | 147.82 |
1166572800000 | 149.44 |
1166659200000 | 149.17 |
1166745600000 | 150.43 |
1167177600000 | 151.54 |
1167264000000 | 153.83 |
1167350400000 | 154.78 |
1167696000000 | 155.56 |
1167782400000 | 153.98 |
1167868800000 | 152.26 |
1167955200000 | 151.52 |
1168214400000 | 149.77 |
1168300800000 | 151.27 |
1168387200000 | 148.87 |
1168473600000 | 150.14 |
1168560000000 | 152.32 |
1168819200000 | 154.18 |
1168905600000 | 153.6 |
1168992000000 | 154.4 |
1169078400000 | 155.2 |
1169164800000 | 155.83 |
1169424000000 | 157.67 |
1169510400000 | 157.95 |
1169596800000 | 156.67 |
1169683200000 | 156.13 |
1169769600000 | 154.82 |
1170028800000 | 155.54 |
1170115200000 | 157.57 |
1170201600000 | 156.7 |
1170288000000 | 158.27 |
1170374400000 | 159.37 |
1170633600000 | 158.87 |
1170720000000 | 159.83 |
1170806400000 | 160.41 |
1170892800000 | 162.06 |
1170979200000 | 161.5 |
1171238400000 | 160.1 |
1171324800000 | 159.78 |
1171411200000 | 161.67 |
1171497600000 | 162.96 |
1171584000000 | 162.52 |
1171843200000 | 163.4 |
1171929600000 | 163.35 |
1172016000000 | 163.89 |
1172102400000 | 165.31 |
1172188800000 | 165.73 |
1172448000000 | 165.33 |
1172534400000 | 163.82 |
1172620800000 | 158.54 |
1172707200000 | 156.85 |
1172793600000 | 156 |
1173052800000 | 150.28 |
1173139200000 | 153.52 |
1173225600000 | 155.45 |
1173312000000 | 156.18 |
1173398400000 | 157.54 |
1173657600000 | 160.37 |
1173744000000 | 159.94 |
1173830400000 | 155.59 |
1173916800000 | 158.11 |
1174003200000 | 157.52 |
1174262400000 | 159.5 |
1174348800000 | 160.09 |
1174435200000 | 159.61 |
1174521600000 | 163.2 |
1174608000000 | 163.01 |
1174867200000 | 163.92 |
1174953600000 | 163.57 |
1175040000000 | 162.07 |
1175126400000 | 163.16 |
1175212800000 | 164.27 |
1175472000000 | 164.39 |
1175558400000 | 166.82 |
1175644800000 | 170.15 |
1175731200000 | 169.69 |
1176163200000 | 171.62 |
1176249600000 | 171.74 |
1176336000000 | 171.63 |
1176422400000 | 171.25 |
1176681600000 | 172.81 |
1176768000000 | 173.38 |
1176854400000 | 173.69 |
1176940800000 | 171.17 |
1177027200000 | 172.15 |
1177286400000 | 172.68 |
1177372800000 | 171.58 |
1177459200000 | 172.41 |
1177545600000 | 172.53 |
1177632000000 | 172.8 |
1177891200000 | 173.1 |
1177977600000 | 171.22 |
1178064000000 | 173.36 |
1178150400000 | 173.92 |
1178236800000 | 174.78 |
1178496000000 | 176.04 |
1178582400000 | 175.21 |
1178668800000 | 176.22 |
1178755200000 | 177.24 |
1178841600000 | 176.24 |
1179100800000 | 177.2 |
1179187200000 | 176.95 |
1179273600000 | 176.15 |
1179360000000 | 176.57 |
1179446400000 | 175.55 |
1179705600000 | 175.97 |
1179792000000 | 174.67 |
1179878400000 | 175.14 |
1179964800000 | 173.33 |
1180051200000 | 171.51 |
1180310400000 | 171.43 |
1180396800000 | 172.19 |
1180483200000 | 171.95 |
1180569600000 | 175.19 |
1180656000000 | 176.65 |
1180915200000 | 177.51 |
1181001600000 | 177.58 |
1181088000000 | 177.66 |
1181174400000 | 176.81 |
1181260800000 | 173.9 |
1181520000000 | 173.97 |
1181606400000 | 174.17 |
1181692800000 | 172.36 |
1181779200000 | 172.99 |
1181865600000 | 173.56 |
1182124800000 | 175.42 |
1182211200000 | 176.74 |
1182297600000 | 178.44 |
1182384000000 | 178.47 |
1182470400000 | 178.29 |
1182729600000 | 176.52 |
1182816000000 | 175.61 |
1182902400000 | 171.2 |
1182988800000 | 174.8 |
1183075200000 | 175.2 |
1183334400000 | 176.9 |
1183420800000 | 176.92 |
1183507200000 | 177.98 |
1183593600000 | 179.02 |
1183680000000 | 178.79 |
1183939200000 | 179.9 |
1184025600000 | 179.01 |
1184112000000 | 178.07 |
1184198400000 | 178.96 |
1184284800000 | 181.15 |
1184544000000 | 181.93 |
1184630400000 | 181.99 |
1184716800000 | 182.05 |
1184803200000 | 183.57 |
1184889600000 | 184.81 |
1185148800000 | 184.88 |
1185235200000 | 186.35 |
1185321600000 | 184.38 |
1185408000000 | 181.96 |
1185494400000 | 174.22 |
1185753600000 | 173.72 |
1185840000000 | 175.48 |
1185926400000 | 169.57 |
1186012800000 | 171.7 |
1186099200000 | 172.07 |
1186358400000 | 168.64 |
1186444800000 | 170.6 |
1186531200000 | 174.53 |
1186617600000 | 174.78 |
1186704000000 | 167.22 |
1186963200000 | 168.92 |
1187049600000 | 167.27 |
1187136000000 | 160.92 |
1187222400000 | 152.07 |
1187308800000 | 151.98 |
1187568000000 | 160.36 |
1187654400000 | 161.12 |
1187740800000 | 163.16 |
1187827200000 | 168.41 |
1187913600000 | 167.47 |
1188172800000 | 171.06 |
1188259200000 | 169.98 |
1188345600000 | 166.66 |
1188432000000 | 167.87 |
1188518400000 | 169.5 |
1188777600000 | 171.14 |
1188864000000 | 172.75 |
1188950400000 | 172.2 |
1189036800000 | 172.8 |
1189123200000 | 173.44 |
1189382400000 | 171.97 |
1189468800000 | 173.76 |
1189555200000 | 175.31 |
1189641600000 | 175.76 |
1189728000000 | 178.15 |
1189987200000 | 176.01 |
1190073600000 | 173.26 |
1190160000000 | 180.85 |
1190246400000 | 183.51 |
1190332800000 | 183.33 |
1190592000000 | 185.23 |
1190678400000 | 184.86 |
1190764800000 | 186.39 |
1190851200000 | 188.86 |
1190937600000 | 189.84 |
1191196800000 | 190.3 |
1191283200000 | 191.31 |
1191369600000 | 191.79 |
1191456000000 | 189.57 |
1191542400000 | 192.55 |
1191801600000 | 192.53 |
1191888000000 | 194.22 |
1191974400000 | 195.28 |
1192060800000 | 198.35 |
1192147200000 | 197.54 |
1192406400000 | 198.48 |
1192492800000 | 193.3 |
1192579200000 | 194.5 |
1192665600000 | 195.54 |
1192752000000 | 193.3 |
1193011200000 | 187.45 |
1193097600000 | 192.38 |
1193184000000 | 192.67 |
1193270400000 | 194.83 |
1193356800000 | 198.29 |
1193616000000 | 202.79 |
1193702400000 | 201.76 |
1193788800000 | 202.34 |
1193875200000 | 202.1 |
1193961600000 | 198.24 |
1194220800000 | 194.84 |
1194307200000 | 197.11 |
1194393600000 | 200.92 |
1194480000000 | 196.35 |
1194566400000 | 193.4 |
1194825600000 | 184.62 |
1194912000000 | 187.12 |
1194998400000 | 191.42 |
1195084800000 | 188.96 |
1195171200000 | 186.96 |
1195430400000 | 187.32 |
1195516800000 | 186.68 |
1195603200000 | 181.99 |
1195689600000 | 180.37 |
1195776000000 | 180.99 |
1196035200000 | 185.49 |
1196121600000 | 183.74 |
1196208000000 | 184.21 |
1196294400000 | 186.77 |
1196380800000 | 188.57 |
1196640000000 | 188.66 |
1196726400000 | 187.69 |
1196812800000 | 187.43 |
1196899200000 | 190.42 |
1196985600000 | 191.84 |
1197244800000 | 190.99 |
1197331200000 | 192.81 |
1197417600000 | 191.05 |
1197504000000 | 188.64 |
1197590400000 | 184.98 |
1197849600000 | 178.22 |
1197936000000 | 178.67 |
1198022400000 | 178.93 |
1198108800000 | 178.95 |
1198195200000 | 182.39 |
1198454400000 | 184.66 |
1198713600000 | 185.85 |
1198800000000 | 184.99 |
1199059200000 | 186.13 |
1199232000000 | 186.17 |
1199318400000 | 184.29 |
1199404800000 | 183.38 |
1199664000000 | 178.88 |
1199750400000 | 180.21 |
1199836800000 | 179.09 |
1199923200000 | 179.01 |
1200009600000 | 177.32 |
1200268800000 | 177.25 |
1200355200000 | 174.03 |
1200441600000 | 168.02 |
1200528000000 | 170.71 |
1200614400000 | 168.53 |
1200873600000 | 161.11 |
1200960000000 | 153.38 |
1201046400000 | 158.74 |
1201132800000 | 164.65 |
1201219200000 | 172.16 |
1201478400000 | 170.9 |
1201564800000 | 169.12 |
1201651200000 | 167.13 |
1201737600000 | 168 |
1201824000000 | 173.05 |
1202083200000 | 175.95 |
1202169600000 | 171.43 |
1202256000000 | 166.58 |
1202342400000 | 165.17 |
1202428800000 | 167.68 |
1202688000000 | 166.02 |
1202774400000 | 168.62 |
1202860800000 | 165.27 |
1202947200000 | 169.86 |
1203033600000 | 168.14 |
1203292800000 | 168.88 |
1203379200000 | 171.52 |
1203465600000 | 167.48 |
1203552000000 | 169.39 |
1203638400000 | 167.97 |
1203897600000 | 169.89 |
1203984000000 | 171.82 |
1204070400000 | 175.77 |
1204156800000 | 174.92 |
1204243200000 | 170.6 |
1204502400000 | 166.42 |
1204588800000 | 163.7 |
1204675200000 | 163.31 |
1204761600000 | 164.26 |
1204848000000 | 159.3 |
1205107200000 | 157.03 |
1205193600000 | 158.61 |
1205280000000 | 161.7 |
1205366400000 | 158.98 |
1205452800000 | 159.33 |
1205712000000 | 151.76 |
1205798400000 | 155.44 |
1205884800000 | 160.09 |
1205971200000 | 155.21 |
1206403200000 | 162.06 |
1206489600000 | 164.46 |
1206576000000 | 164.12 |
1206662400000 | 163.96 |
1206921600000 | 163.92 |
1207008000000 | 162.9 |
1207094400000 | 166.93 |
1207180800000 | 168.94 |
1207267200000 | 169.98 |
1207526400000 | 170.97 |
1207612800000 | 169.78 |
1207699200000 | 168.22 |
1207785600000 | 166.57 |
1207872000000 | 164.87 |
1208131200000 | 161.41 |
1208217600000 | 163.62 |
1208304000000 | 166.15 |
1208390400000 | 166.73 |
1208476800000 | 164.91 |
1208736000000 | 169.78 |
1208822400000 | 169.69 |
1208908800000 | 170.91 |
1208995200000 | 169.74 |
1209081600000 | 169.1 |
1209340800000 | 170.85 |
1209427200000 | 170.83 |
1209513600000 | 172.17 |
1209600000000 | 170.78 |
1209686400000 | 174.06 |
1209945600000 | 175.29 |
1210032000000 | 174.11 |
1210118400000 | 171.33 |
1210204800000 | 171.96 |
1210291200000 | 170.24 |
1210550400000 | 171.13 |
1210636800000 | 170.72 |
1210723200000 | 170.54 |
1210809600000 | 171.55 |
1210896000000 | 173.8 |
1211155200000 | 173.75 |
1211241600000 | 173.14 |
1211328000000 | 173.51 |
1211414400000 | 171.8 |
1211500800000 | 171.34 |
1211760000000 | 169.69 |
1211846400000 | 169.68 |
1211932800000 | 169.59 |
1212019200000 | 170.3 |
1212105600000 | 170.79 |
1212364800000 | 170 |
1212451200000 | 167.72 |
1212537600000 | 168.73 |
1212624000000 | 167.59 |
1212710400000 | 169.21 |
1212969600000 | 167.77 |
1213056000000 | 162.62 |
1213142400000 | 162 |
1213228800000 | 157.84 |
1213315200000 | 157.72 |
1213574400000 | 158.29 |
1213660800000 | 158.62 |
1213747200000 | 159.16 |
1213833600000 | 157.14 |
1213920000000 | 156.25 |
1214179200000 | 154.74 |
1214265600000 | 154.46 |
1214352000000 | 154.07 |
1214438400000 | 155.71 |
1214524800000 | 154.17 |
1214784000000 | 153.45 |
1214870400000 | 151.53 |
1214956800000 | 151.46 |
1215043200000 | 150.22 |
1215129600000 | 151.41 |
1215388800000 | 151.36 |
1215475200000 | 148.11 |
1215561600000 | 150.69 |
1215648000000 | 149.58 |
1215734400000 | 150.27 |
1215993600000 | 148.78 |
1216080000000 | 145.99 |
1216166400000 | 145.85 |
1216252800000 | 148.05 |
1216339200000 | 146.98 |
1216598400000 | 151.84 |
1216684800000 | 151.01 |
1216771200000 | 153.29 |
1216857600000 | 155.31 |
1216944000000 | 152.49 |
1217203200000 | 152.21 |
1217289600000 | 149.49 |
1217376000000 | 151.43 |
1217462400000 | 152.07 |
1217548800000 | 150.46 |
1217808000000 | 149.66 |
1217894400000 | 148 |
1217980800000 | 149.67 |
1218067200000 | 149.31 |
1218153600000 | 147.61 |
1218412800000 | 149.8 |
1218499200000 | 149.2 |
1218585600000 | 145.95 |
1218672000000 | 145.57 |
1218758400000 | 145.09 |
1219017600000 | 145.61 |
1219104000000 | 143.15 |
1219190400000 | 144.43 |
1219276800000 | 143.44 |
1219363200000 | 142.35 |
1219622400000 | 144.76 |
1219708800000 | 142.73 |
1219795200000 | 143.74 |
1219881600000 | 144.36 |
1219968000000 | 146.17 |
1220227200000 | 143.89 |
1220313600000 | 143.87 |
1220400000000 | 142.1 |
1220486400000 | 139.69 |
1220572800000 | 136 |
1220832000000 | 141.65 |
1220918400000 | 139.31 |
1221004800000 | 138.15 |
1221091200000 | 134.84 |
1221177600000 | 138.05 |
1221436800000 | 135.48 |
1221523200000 | 131.32 |
1221609600000 | 130.65 |
1221696000000 | 128.44 |
1221782400000 | 134.85 |
1222041600000 | 138.38 |
1222128000000 | 135.57 |
1222214400000 | 135.47 |
1222300800000 | 134.71 |
1222387200000 | 133.39 |
1222646400000 | 129.77 |
1222732800000 | 127 |
1222819200000 | 129.52 |
1222905600000 | 127.26 |
1222992000000 | 124.67 |
1223251200000 | 115.92 |
1223337600000 | 117.08 |
1223424000000 | 107.05 |
1223510400000 | 108.72 |
1223596800000 | 96.73 |
1223856000000 | 102.6 |
1223942400000 | 108.04 |
1224028800000 | 106.47 |
1224115200000 | 100.69 |
1224201600000 | 102.26 |
1224460800000 | 106.2 |
1224547200000 | 106.49 |
1224633600000 | 100.94 |
1224720000000 | 97.86 |
1224806400000 | 90.65 |
1225065600000 | 87.37 |
1225152000000 | 89.78 |
1225238400000 | 93.42 |
1225324800000 | 97.82 |
1225411200000 | 97.29 |
1225670400000 | 102.11 |
1225756800000 | 103.41 |
1225843200000 | 106.79 |
1225929600000 | 102.87 |
1226016000000 | 102.28 |
1226275200000 | 103.38 |
1226361600000 | 98.08 |
1226448000000 | 97.39 |
1226534400000 | 93.82 |
1226620800000 | 96.08 |
1226880000000 | 94.38 |
1226966400000 | 91.38 |
1227052800000 | 90.89 |
1227139200000 | 86.26 |
1227225600000 | 87.14 |
1227484800000 | 88.52 |
1227571200000 | 91.98 |
1227657600000 | 92.32 |
1227744000000 | 93.21 |
1227830400000 | 95.27 |
1228089600000 | 93.82 |
1228176000000 | 91.18 |
1228262400000 | 91.56 |
1228348800000 | 90.96 |
1228435200000 | 90.4 |
1228694400000 | 95.21 |
1228780800000 | 94.91 |
1228867200000 | 97.56 |
1228953600000 | 96.94 |
1229040000000 | 93.65 |
1229299200000 | 95.85 |
1229385600000 | 94.99 |
1229472000000 | 96.95 |
1229558400000 | 98.88 |
1229644800000 | 97.42 |
1229904000000 | 96.52 |
1229990400000 | 95.95 |
1230076800000 | 95.66 |
1230508800000 | 99.64 |
1230595200000 | 98.2 |
1230681600000 | 98.8 |
1230854400000 | 100.25 |
1231113600000 | 102.51 |
1231200000000 | 103.13 |
1231286400000 | 105.09 |
1231372800000 | 102.38 |
1231459200000 | 101.89 |
1231718400000 | 99.91 |
1231804800000 | 96.39 |
1231891200000 | 96.12 |
1231977600000 | 92.18 |
1232064000000 | 93.24 |
1232323200000 | 93.43 |
1232409600000 | 91.1 |
1232496000000 | 89.71 |
1232582400000 | 90.9 |
1232668800000 | 88.58 |
1232928000000 | 88.5 |
1233014400000 | 91.2 |
1233100800000 | 92.15 |
1233187200000 | 93.13 |
1233273600000 | 91.48 |
1233532800000 | 89.6 |
1233619200000 | 89.51 |
1233705600000 | 89.25 |
1233792000000 | 88.99 |
1233878400000 | 90.24 |
1234137600000 | 91.01 |
1234224000000 | 90.05 |
1234310400000 | 88.87 |
1234396800000 | 88.23 |
1234483200000 | 89.67 |
1234742400000 | 88.45 |
1234828800000 | 86.06 |
1234915200000 | 84.35 |
1235001600000 | 84.41 |
1235088000000 | 82.62 |
1235347200000 | 82.28 |
1235433600000 | 80.61 |
1235520000000 | 81.55 |
1235606400000 | 81.99 |
1235692800000 | 81.59 |
1235952000000 | 79.02 |
1236038400000 | 78.65 |
1236124800000 | 78.51 |
1236211200000 | 78.93 |
1236297600000 | 77.02 |
1236556800000 | 75.13 |
1236643200000 | 76.97 |
1236729600000 | 79 |
1236816000000 | 78.37 |
1236902400000 | 81.76 |
1237161600000 | 83.16 |
1237248000000 | 84.6 |
1237334400000 | 86.14 |
1237420800000 | 89.38 |
1237507200000 | 88.04 |
1237766400000 | 90.61 |
1237852800000 | 93.02 |
1237939200000 | 93.18 |
1238025600000 | 94.78 |
1238112000000 | 96.18 |
1238371200000 | 92.28 |
1238457600000 | 91.97 |
1238544000000 | 92.33 |
1238630400000 | 96.85 |
1238716800000 | 96.76 |
1238976000000 | 97.62 |
1239062400000 | 97.33 |
1239148800000 | 96.07 |
1239235200000 | 98.41 |
1239667200000 | 101.14 |
1239753600000 | 100.21 |
1239840000000 | 99.71 |
1239926400000 | 99.87 |
1240185600000 | 99.18 |
1240272000000 | 97.26 |
1240358400000 | 96.41 |
1240444800000 | 98.31 |
1240531200000 | 98.36 |
1240790400000 | 97.45 |
1240876800000 | 95.27 |
1240963200000 | 96.63 |
1241049600000 | 99.74 |
1241136000000 | 99.64 |
1241395200000 | 103.16 |
1241481600000 | 103.87 |
1241568000000 | 104.79 |
1241654400000 | 108.23 |
1241740800000 | 108.39 |
1242000000000 | 108.68 |
1242086400000 | 107.8 |
1242172800000 | 107.33 |
1242259200000 | 103.96 |
1242345600000 | 105.65 |
1242604800000 | 105.25 |
1242691200000 | 108.49 |
1242777600000 | 109.44 |
1242864000000 | 108.72 |
1242950400000 | 109.15 |
1243209600000 | 109.18 |
1243296000000 | 110 |
1243382400000 | 112.15 |
1243468800000 | 111.07 |
1243555200000 | 115.04 |
1243814400000 | 117.26 |
1243900800000 | 117.3 |
1243987200000 | 118.81 |
1244073600000 | 116.91 |
1244160000000 | 117.16 |
1244419200000 | 115.35 |
1244505600000 | 115.31 |
1244592000000 | 117.57 |
1244678400000 | 117.65 |
1244764800000 | 118.19 |
1245024000000 | 116.85 |
1245110400000 | 115.03 |
1245196800000 | 114.4 |
1245283200000 | 113.93 |
1245369600000 | 114.53 |
1245628800000 | 114.25 |
1245715200000 | 112.55 |
1245801600000 | 114.46 |
1245888000000 | 114.63 |
1245974400000 | 117.09 |
1246233600000 | 116.62 |
1246320000000 | 117.53 |
1246406400000 | 117.48 |
1246492800000 | 116.52 |
1246579200000 | 115.87 |
1246838400000 | 114.93 |
1246924800000 | 114.93 |
1247011200000 | 114.31 |
1247097600000 | 114.36 |
1247184000000 | 114.91 |
1247443200000 | 113.36 |
1247529600000 | 115.59 |
1247616000000 | 117.65 |
1247702400000 | 118.56 |
1247788800000 | 118.99 |
1248048000000 | 120.57 |
1248134400000 | 121.39 |
1248220800000 | 121.53 |
1248307200000 | 122.16 |
1248393600000 | 122.5 |
1248652800000 | 123.51 |
1248739200000 | 124.84 |
1248825600000 | 123.48 |
1248912000000 | 124.36 |
1248998400000 | 126.13 |
1249257600000 | 128.12 |
1249344000000 | 127.86 |
1249430400000 | 127.12 |
1249516800000 | 127.94 |
1249603200000 | 125.91 |
1249862400000 | 126.49 |
1249948800000 | 127.36 |
1250035200000 | 126.36 |
1250121600000 | 128.27 |
1250208000000 | 128.76 |
1250467200000 | 125.14 |
1250553600000 | 124.76 |
1250640000000 | 124.9 |
1250726400000 | 126.07 |
1250812800000 | 125.21 |
1251072000000 | 127.58 |
1251158400000 | 127.57 |
1251244800000 | 127.81 |
1251331200000 | 127.62 |
1251417600000 | 129.24 |
1251676800000 | 128.97 |
1251763200000 | 128.91 |
1251849600000 | 127.83 |
1251936000000 | 128.36 |
1252022400000 | 128.99 |
1252281600000 | 129.72 |
1252368000000 | 131.22 |
1252454400000 | 131.04 |
1252540800000 | 132.1 |
1252627200000 | 133.4 |
1252886400000 | 132.05 |
1252972800000 | 132.18 |
1253059200000 | 133.92 |
1253145600000 | 135.32 |
1253232000000 | 134.2 |
1253491200000 | 133.17 |
1253577600000 | 134.58 |
1253664000000 | 135.05 |
1253750400000 | 134.96 |
1253836800000 | 134.76 |
1254096000000 | 134.48 |
1254182400000 | 135.19 |
1254268800000 | 137.29 |
1254355200000 | 135.86 |
1254441600000 | 133.18 |
1254700800000 | 132.61 |
1254787200000 | 134.76 |
1254873600000 | 135.16 |
1254960000000 | 137.43 |
1255046400000 | 137.14 |
1255305600000 | 136.97 |
1255392000000 | 137.18 |
1255478400000 | 138.39 |
1255564800000 | 139.34 |
1255651200000 | 138.44 |
1255910400000 | 138.86 |
1255996800000 | 139.85 |
1256083200000 | 139.82 |
1256169600000 | 138.53 |
1256256000000 | 138.94 |
1256515200000 | 138.3 |
1256601600000 | 136.47 |
1256688000000 | 134.67 |
1256774400000 | 134.01 |
1256860800000 | 135.33 |
1257120000000 | 134.97 |
1257206400000 | 133.95 |
1257292800000 | 134.56 |
1257379200000 | 133.79 |
1257465600000 | 135.1 |
1257724800000 | 137.11 |
1257811200000 | 137.49 |
1257897600000 | 138.04 |
1257984000000 | 136.93 |
1258070400000 | 137.17 |
1258329600000 | 138.6 |
1258416000000 | 136.61 |
1258502400000 | 136.46 |
1258588800000 | 134.84 |
1258675200000 | 134.42 |
1258934400000 | 136.16 |
1259020800000 | 134.83 |
1259107200000 | 135.87 |
1259193600000 | 134.98 |
1259280000000 | 132.63 |
1259539200000 | 136.07 |
1259625600000 | 138.21 |
1259712000000 | 139 |
1259798400000 | 139.52 |
1259884800000 | 137.29 |
1260144000000 | 137.44 |
1260230400000 | 136.63 |
1260316800000 | 136.12 |
1260403200000 | 136.4 |
1260489600000 | 135.89 |
1260748800000 | 136.58 |
1260835200000 | 135.67 |
1260921600000 | 135.58 |
1261008000000 | 134.45 |
1261094400000 | 133.71 |
1261353600000 | 133.25 |
1261440000000 | 133.81 |
1261526400000 | 135.48 |
1261612800000 | 136.3 |
1261958400000 | 137.17 |
1262044800000 | 139.65 |
1262131200000 | 139.07 |
1262217600000 | 140.87 |
1262563200000 | 142.59 |
1262649600000 | 144.19 |
1262736000000 | 143.77 |
1262822400000 | 143.39 |
1262908800000 | 144.24 |
1263168000000 | 146.24 |
1263254400000 | 144.59 |
1263340800000 | 143.19 |
1263427200000 | 144.51 |
1263513600000 | 143.96 |
1263772800000 | 144.16 |
1263859200000 | 142.79 |
1263945600000 | 141.23 |
1264032000000 | 139.47 |
1264118400000 | 137.99 |
1264377600000 | 137.17 |
1264464000000 | 136.02 |
1264550400000 | 134.42 |
1264636800000 | 135.32 |
1264723200000 | 132.48 |
1264982400000 | 131.74 |
1265068800000 | 132.34 |
1265155200000 | 133.25 |
1265241600000 | 131.16 |
1265328000000 | 128.65 |
1265587200000 | 128.92 |
1265673600000 | 129.07 |
1265760000000 | 129.74 |
1265846400000 | 131.38 |
1265932800000 | 131.61 |
1266192000000 | 132.24 |
1266278400000 | 133.65 |
1266364800000 | 135.32 |
1266451200000 | 135.42 |
1266537600000 | 133.99 |
1266796800000 | 136.7 |
1266883200000 | 136.77 |
1266969600000 | 135.33 |
1267056000000 | 132.99 |
1267142400000 | 135.44 |
1267401600000 | 137.29 |
1267488000000 | 137.52 |
1267574400000 | 138.43 |
1267660800000 | 137.66 |
1267747200000 | 139.52 |
1268006400000 | 140.58 |
1268092800000 | 140.93 |
1268179200000 | 141.45 |
1268265600000 | 140.97 |
1268352000000 | 141.3 |
1268611200000 | 140.3 |
1268697600000 | 140.98 |
1268784000000 | 143.58 |
1268870400000 | 143.37 |
1268956800000 | 142.9 |
1269216000000 | 141.87 |
1269302400000 | 142.92 |
1269388800000 | 142.21 |
1269475200000 | 142.17 |
1269561600000 | 142.23 |
1269820800000 | 143.86 |
1269907200000 | 144.29 |
1269993600000 | 143.35 |
1270080000000 | 144.77 |
1270512000000 | 145.21 |
1270598400000 | 145.99 |
1270684800000 | 145.36 |
1270771200000 | 146.51 |
1271030400000 | 146.81 |
1271116800000 | 145.51 |
1271203200000 | 148.59 |
1271289600000 | 149.15 |
1271376000000 | 148.38 |
1271635200000 | 145.41 |
1271721600000 | 146.97 |
1271808000000 | 147.92 |
1271894400000 | 147.42 |
1271980800000 | 147.4 |
1272240000000 | 148.62 |
1272326400000 | 148.2 |
1272412800000 | 146 |
1272499200000 | 146.84 |
1272585600000 | 148.01 |
1272844800000 | 147.02 |
1272931200000 | 144.54 |
1273017600000 | 141.18 |
1273104000000 | 138.31 |
1273190400000 | 134.43 |
1273449600000 | 139.01 |
1273536000000 | 137.9 |
1273622400000 | 138.75 |
1273708800000 | 140.64 |
1273795200000 | 138.93 |
1274054400000 | 135.08 |
1274140800000 | 135 |
1274227200000 | 128.95 |
1274313600000 | 125.1 |
1274400000000 | 124.32 |
1274659200000 | 126.19 |
1274745600000 | 120.53 |
1274832000000 | 123.04 |
1274918400000 | 125.81 |
1275004800000 | 128.02 |
1275264000000 | 127.31 |
1275350400000 | 125.72 |
1275436800000 | 124.85 |
1275523200000 | 128.48 |
1275609600000 | 126.99 |
1275868800000 | 122.64 |
1275955200000 | 123.44 |
1276041600000 | 125.07 |
1276128000000 | 127.69 |
1276214400000 | 129.63 |
1276473600000 | 131.61 |
1276560000000 | 131.41 |
1276646400000 | 133.18 |
1276732800000 | 132.61 |
1276819200000 | 133.56 |
1277078400000 | 135.91 |
1277164800000 | 134.28 |
1277251200000 | 132.47 |
1277337600000 | 132.17 |
1277424000000 | 131.83 |
1277683200000 | 132.3 |
1277769600000 | 129.27 |
1277856000000 | 127.67 |
1277942400000 | 126.07 |
1278028800000 | 127.8 |
1278288000000 | 126.57 |
1278374400000 | 128.91 |
1278460800000 | 128.42 |
1278547200000 | 131.21 |
1278633600000 | 131.66 |
1278892800000 | 130.74 |
1278979200000 | 131.42 |
1279065600000 | 134.08 |
1279152000000 | 135.75 |
1279238400000 | 136.19 |
1279497600000 | 133.35 |
1279584000000 | 135.5 |
1279670400000 | 135.9 |
1279756800000 | 136.22 |
1279843200000 | 138.14 |
1280102400000 | 138.97 |
1280188800000 | 139.61 |
1280275200000 | 139.38 |
1280361600000 | 140.13 |
1280448000000 | 139.93 |
1280707200000 | 141.97 |
1280793600000 | 142.59 |
1280880000000 | 141.93 |
1280966400000 | 141.96 |
1281052800000 | 142.42 |
1281312000000 | 142.74 |
1281398400000 | 141.26 |
1281484800000 | 138.61 |
1281571200000 | 136.99 |
1281657600000 | 138.06 |
1281916800000 | 137.93 |
1282003200000 | 139.77 |
1282089600000 | 140.1 |
1282176000000 | 139.86 |
1282262400000 | 137.86 |
1282521600000 | 138.67 |
1282608000000 | 137.34 |
1282694400000 | 135.74 |
1282780800000 | 137.22 |
1282867200000 | 138.28 |
1283126400000 | 140.26 |
1283212800000 | 139.44 |
1283299200000 | 143.04 |
1283385600000 | 144.39 |
1283472000000 | 145.24 |
1283731200000 | 146.86 |
1283817600000 | 146.47 |
1283904000000 | 146.05 |
1283990400000 | 147.69 |
1284076800000 | 147.79 |
1284336000000 | 150.18 |
1284422400000 | 150.45 |
1284508800000 | 151.16 |
1284595200000 | 149.93 |
1284681600000 | 150.66 |
1284940800000 | 151.59 |
1285027200000 | 151.92 |
1285113600000 | 153.24 |
1285200000000 | 152.74 |
1285286400000 | 152.9 |
1285545600000 | 154.34 |
1285632000000 | 154.1 |
1285718400000 | 154.78 |
1285804800000 | 154.2 |
1285891200000 | 154.35 |
1286150400000 | 154.76 |
1286236800000 | 155.79 |
1286323200000 | 157.45 |
1286409600000 | 158.1 |
1286496000000 | 157.59 |
1286755200000 | 157.77 |
1286841600000 | 156.47 |
1286928000000 | 158 |
1287014400000 | 159.47 |
1287100800000 | 158.37 |
1287360000000 | 158.06 |
1287446400000 | 156.61 |
1287532800000 | 157.42 |
1287619200000 | 157.46 |
1287705600000 | 157.45 |
1287964800000 | 159.29 |
1288051200000 | 157.57 |
1288137600000 | 154.56 |
1288224000000 | 155.87 |
1288310400000 | 156.34 |
1288569600000 | 158.3 |
1288656000000 | 159.17 |
1288742400000 | 159.3 |
1288828800000 | 162 |
1288915200000 | 162.29 |
1289174400000 | 162.5 |
1289260800000 | 163.18 |
1289347200000 | 161.41 |
1289433600000 | 161.02 |
1289520000000 | 158.71 |
1289779200000 | 157.77 |
1289865600000 | 156.57 |
1289952000000 | 155.84 |
1290038400000 | 156.83 |
1290124800000 | 156.46 |
1290384000000 | 156.65 |
1290470400000 | 154.18 |
1290556800000 | 154.57 |
1290643200000 | 154.76 |
1290729600000 | 153.12 |
1290988800000 | 152.94 |
1291075200000 | 152.39 |
1291161600000 | 153.76 |
1291248000000 | 155.8 |
1291334400000 | 157.37 |
1291593600000 | 157.34 |
1291680000000 | 158.06 |
1291766400000 | 156.2 |
1291852800000 | 157.06 |
1291939200000 | 156.86 |
1292198400000 | 157.84 |
1292284800000 | 158.36 |
1292371200000 | 156.95 |
1292457600000 | 156.41 |
1292544000000 | 156.23 |
1292803200000 | 155.98 |
1292889600000 | 157.69 |
1292976000000 | 158.87 |
1293062400000 | 159.21 |
1293148800000 | 159.5 |
1293408000000 | 159.72 |
1293494400000 | 160.21 |
1293580800000 | 161.36 |
1293667200000 | 161.95 |
1293753600000 | 162.59 |
1294012800000 | 162.74 |
1294099200000 | 163.04 |
1294185600000 | 161.81 |
1294272000000 | 162 |
1294358400000 | 162.04 |
1294617600000 | 161.22 |
1294704000000 | 161.24 |
1294790400000 | 162.14 |
1294876800000 | 163.69 |
1294963200000 | 163.2 |
1295222400000 | 162.72 |
1295308800000 | 162.75 |
1295395200000 | 164.31 |
1295481600000 | 161.82 |
1295568000000 | 162.06 |
1295827200000 | 162.62 |
1295913600000 | 163.02 |
1296000000000 | 163.53 |
1296086400000 | 162.8 |
1296172800000 | 162.74 |
1296432000000 | 162.18 |
1296518400000 | 164.26 |
1296604800000 | 165.07 |
1296691200000 | 164.75 |
1296777600000 | 165.15 |
1297036800000 | 165.02 |
1297123200000 | 165.23 |
1297209600000 | 163.93 |
1297296000000 | 162.02 |
1297382400000 | 160.85 |
1297641600000 | 161.4 |
1297728000000 | 160.58 |
1297814400000 | 160.86 |
1297900800000 | 162.17 |
1297987200000 | 163.06 |
1298246400000 | 163.52 |
1298332800000 | 161.69 |
1298419200000 | 161.12 |
1298505600000 | 160.97 |
1298592000000 | 162.23 |
1298851200000 | 162.28 |
1298937600000 | 163.77 |
1299024000000 | 162.91 |
1299110400000 | 162.38 |
1299196800000 | 163.42 |
1299456000000 | 163.46 |
1299542400000 | 163.27 |
1299628800000 | 163.61 |
1299715200000 | 161.68 |
1299801600000 | 161.1 |
1300060800000 | 158.73 |
1300147200000 | 151.95 |
1300233600000 | 154.97 |
1300320000000 | 154.7 |
1300406400000 | 155.64 |
1300665600000 | 157.68 |
1300752000000 | 159.87 |
1300838400000 | 159.79 |
1300924800000 | 161.38 |
1301011200000 | 162.25 |
1301270400000 | 161.82 |
1301356800000 | 161.97 |
1301443200000 | 163.53 |
1301529600000 | 164.35 |
1301616000000 | 164.75 |
1301875200000 | 165.89 |
1301961600000 | 165.51 |
1302048000000 | 166.18 |
1302134400000 | 166.37 |
1302220800000 | 167.06 |
1302480000000 | 166.83 |
1302566400000 | 165.18 |
1302652800000 | 166 |
1302739200000 | 166.34 |
1302825600000 | 166.29 |
1303084800000 | 166.2 |
1303171200000 | 165.28 |
1303257600000 | 167.99 |
1303344000000 | 170.46 |
1303776000000 | 170.32 |
1303862400000 | 169.81 |
1303948800000 | 171.48 |
1304035200000 | 171.34 |
1304294400000 | 172.1 |
1304380800000 | 171.09 |
1304467200000 | 169.56 |
1304553600000 | 168.68 |
1304640000000 | 169.39 |
1304899200000 | 169.3 |
1304985600000 | 169.62 |
1305072000000 | 169.92 |
1305158400000 | 167.89 |
1305244800000 | 168.52 |
1305504000000 | 167.26 |
1305590400000 | 166.88 |
1305676800000 | 167.52 |
1305763200000 | 168.6 |
1305849600000 | 168.91 |
1306108800000 | 165.93 |
1306195200000 | 166.21 |
1306281600000 | 165.36 |
1306368000000 | 167.41 |
1306454400000 | 169.25 |
1306713600000 | 169.79 |
1306800000000 | 170.63 |
1306886400000 | 171.13 |
1306972800000 | 169.4 |
1307059200000 | 169.55 |
1307318400000 | 169.17 |
1307404800000 | 169.03 |
1307491200000 | 168.04 |
1307577600000 | 167.62 |
1307664000000 | 166.63 |
1307923200000 | 166.12 |
1308009600000 | 167.47 |
1308096000000 | 167.55 |
1308182400000 | 165.05 |
1308268800000 | 165.34 |
1308528000000 | 164.5 |
1308614400000 | 166.09 |
1308700800000 | 166.72 |
1308787200000 | 164.67 |
1308873600000 | 165.22 |
1309132800000 | 163.4 |
1309219200000 | 164.39 |
1309305600000 | 166.45 |
1309392000000 | 169.06 |
1309478400000 | 169.18 |
1309737600000 | 169.99 |
1309824000000 | 169.49 |
1309910400000 | 169.07 |
1309996800000 | 169.71 |
1310083200000 | 170.6 |
1310342400000 | 168.17 |
1310428800000 | 166.19 |
1310515200000 | 168.78 |
1310601600000 | 167.87 |
1310688000000 | 166.72 |
1310947200000 | 165.9 |
1311033600000 | 167.46 |
1311120000000 | 169.9 |
1311206400000 | 170.91 |
1311292800000 | 172.8 |
1311552000000 | 170.79 |
1311638400000 | 172.36 |
1311724800000 | 173.24 |
1311811200000 | 171.45 |
1311897600000 | 170.74 |
1312156800000 | 172.37 |
1312243200000 | 169.9 |
1312329600000 | 166.3 |
1312416000000 | 162.77 |
1312502400000 | 156.45 |
1312761600000 | 150.86 |
1312848000000 | 148.71 |
1312934400000 | 151.33 |
1313020800000 | 151.24 |
1313107200000 | 153.54 |
1313366400000 | 158.37 |
1313452800000 | 159.11 |
1313539200000 | 162.22 |
1313625600000 | 159.25 |
1313712000000 | 156.31 |
1313971200000 | 155.26 |
1314057600000 | 158.39 |
1314144000000 | 158.83 |
1314230400000 | 159.5 |
1314316800000 | 160.39 |
1314576000000 | 163.41 |
1314662400000 | 164.34 |
1314748800000 | 166.09 |
1314835200000 | 166.94 |
1314921600000 | 164.44 |
1315180800000 | 161.21 |
1315267200000 | 158.87 |
1315353600000 | 161.64 |
1315440000000 | 163.22 |
1315526400000 | 161.22 |
1315785600000 | 156.21 |
1315872000000 | 157.17 |
1315958400000 | 154.4 |
1316044800000 | 156.93 |
1316131200000 | 158.97 |
1316390400000 | 155.27 |
1316476800000 | 155.74 |
1316563200000 | 156.07 |
1316649600000 | 149.98 |
1316736000000 | 149.15 |
1316995200000 | 146.54 |
1317081600000 | 151.72 |
1317168000000 | 151.76 |
1317254400000 | 150.19 |
1317340800000 | 149.01 |
1317600000000 | 145.29 |
1317686400000 | 142.26 |
1317772800000 | 143.63 |
1317859200000 | 147.33 |
1317945600000 | 150.91 |
1318204800000 | 152.84 |
1318291200000 | 154.38 |
1318377600000 | 156.17 |
1318464000000 | 157.09 |
1318550400000 | 157.79 |
1318809600000 | 159.71 |
1318896000000 | 156.36 |
1318982400000 | 159.49 |
1319068800000 | 156.63 |
1319155200000 | 158.65 |
1319414400000 | 162.09 |
1319500800000 | 161.51 |
1319587200000 | 160.58 |
1319673600000 | 166.97 |
1319760000000 | 168.68 |
1320019200000 | 164.51 |
1320105600000 | 160.23 |
1320192000000 | 159.98 |
1320278400000 | 159.4 |
1320364800000 | 161.48 |
1320624000000 | 161.63 |
1320710400000 | 161.6 |
1320796800000 | 160.82 |
1320883200000 | 157.32 |
1320969600000 | 159.8 |
1321228800000 | 160.1 |
1321315200000 | 159.03 |
1321401600000 | 157.52 |
1321488000000 | 156.47 |
1321574400000 | 155.02 |
1321833600000 | 152.65 |
1321920000000 | 152.51 |
1322006400000 | 149 |
1322092800000 | 148.91 |
1322179200000 | 147.58 |
1322438400000 | 150.7 |
1322524800000 | 153.51 |
1322611200000 | 157.25 |
1322697600000 | 158.67 |
1322784000000 | 160.7 |
1323043200000 | 162.26 |
1323129600000 | 159.91 |
1323216000000 | 161.09 |
1323302400000 | 159.98 |
1323388800000 | 157.76 |
1323648000000 | 158.12 |
1323734400000 | 156.9 |
1323820800000 | 154.67 |
1323907200000 | 154.17 |
1323993600000 | 155.86 |
1324252800000 | 152.78 |
1324339200000 | 154.49 |
1324425600000 | 156.21 |
1324512000000 | 155.56 |
1324598400000 | 157.24 |
1324944000000 | 157.48 |
1325030400000 | 155.7 |
1325116800000 | 155.62 |
1325203200000 | 156.99 |
1325462400000 | 156.99 |
1325548800000 | 159.61 |
1325635200000 | 160.91 |
1325721600000 | 158.72 |
1325808000000 | 157.96 |
1326067200000 | 158.18 |
1326153600000 | 160.71 |
1326240000000 | 160.55 |
1326326400000 | 160.67 |
1326412800000 | 160.86 |
1326672000000 | 159.79 |
1326758400000 | 162.08 |
1326844800000 | 162.01 |
1326931200000 | 161.87 |
1327017600000 | 162.87 |
1327276800000 | 163.77 |
1327363200000 | 162.63 |
1327449600000 | 163.25 |
1327536000000 | 165.67 |
1327622400000 | 166.15 |
1327881600000 | 164.69 |
1327968000000 | 165.44 |
1328054400000 | 166.44 |
1328140800000 | 167.24 |
1328227200000 | 166.8 |
1328486400000 | 166.83 |
1328572800000 | 167.66 |
1328659200000 | 168.21 |
1328745600000 | 167.83 |
1328832000000 | 165.78 |
1329091200000 | 167.25 |
1329177600000 | 165.49 |
1329264000000 | 167.13 |
1329350400000 | 165.33 |
1329436800000 | 166.5 |
1329696000000 | 168.97 |
1329782400000 | 168.79 |
1329868800000 | 167.23 |
1329955200000 | 168.21 |
1330041600000 | 169.25 |
1330300800000 | 168.89 |
1330387200000 | 169.44 |
1330473600000 | 171.13 |
1330560000000 | 169.91 |
1330646400000 | 170.06 |
1330905600000 | 168.91 |
1330992000000 | 166.84 |
1331078400000 | 165.31 |
1331164800000 | 166.7 |
1331251200000 | 167.29 |
1331510400000 | 165.47 |
1331596800000 | 167.33 |
1331683200000 | 167.08 |
1331769600000 | 168.28 |
1331856000000 | 168.34 |
1332115200000 | 168.34 |
1332201600000 | 166.44 |
1332288000000 | 165.98 |
1332374400000 | 165.59 |
1332460800000 | 166.73 |
1332720000000 | 167.4 |
1332806400000 | 168.9 |
1332892800000 | 168.56 |
1332979200000 | 168.27 |
1333065600000 | 168.9 |
1333324800000 | 169.12 |
1333411200000 | 169.22 |
1333497600000 | 167.83 |
1333584000000 | 168.07 |
1334016000000 | 167.09 |
1334102400000 | 166.36 |
1334188800000 | 168.96 |
1334275200000 | 169.39 |
1334534400000 | 168.83 |
1334620800000 | 169.1 |
1334707200000 | 170.54 |
1334793600000 | 170.14 |
1334880000000 | 170.51 |
1335139200000 | 169.38 |
1335225600000 | 170.62 |
1335312000000 | 171.12 |
1335398400000 | 172.36 |
1335484800000 | 172.53 |
1335744000000 | 173.7 |
1335830400000 | 173.92 |
1335916800000 | 173.41 |
1336003200000 | 172.86 |
1336089600000 | 171.5 |
1336348800000 | 169.5 |
1336435200000 | 169.67 |
1336521600000 | 168.39 |
1336608000000 | 169.58 |
1336694400000 | 168.02 |
1336953600000 | 167.23 |
1337040000000 | 167.06 |
1337126400000 | 164.07 |
1337212800000 | 164.09 |
1337299200000 | 160.59 |
1337558400000 | 161.01 |
1337644800000 | 162.92 |
1337731200000 | 159.98 |
1337817600000 | 160.12 |
1337904000000 | 159.8 |
1338163200000 | 161.05 |
1338249600000 | 162.26 |
1338336000000 | 160.32 |
1338422400000 | 160.2 |
1338508800000 | 159.32 |
1338768000000 | 158.37 |
1338854400000 | 159.26 |
1338940800000 | 162.41 |
1339027200000 | 164.28 |
1339113600000 | 162.28 |
1339372800000 | 163.53 |
1339459200000 | 164.16 |
1339545600000 | 164.87 |
1339632000000 | 164.24 |
1339718400000 | 166.1 |
1339977600000 | 167.3 |
1340064000000 | 168.02 |
1340150400000 | 167.92 |
1340236800000 | 166.52 |
1340323200000 | 165.5 |
1340582400000 | 165.38 |
1340668800000 | 165.3 |
1340755200000 | 166.84 |
1340841600000 | 167.89 |
1340928000000 | 170.49 |
1341187200000 | 171.62 |
1341273600000 | 171.84 |
1341360000000 | 172.64 |
1341446400000 | 172.08 |
1341532800000 | 171.82 |
1341792000000 | 170.75 |
1341878400000 | 170.97 |
1341964800000 | 171.25 |
1342051200000 | 169.73 |
1342137600000 | 171.59 |
1342396800000 | 172.45 |
1342483200000 | 173.56 |
1342569600000 | 174.47 |
1342656000000 | 176.66 |
1342742400000 | 175.7 |
1343001600000 | 173.44 |
1343088000000 | 173.06 |
1343174400000 | 172.19 |
1343260800000 | 174.23 |
1343347200000 | 176 |
1343606400000 | 177.62 |
1343692800000 | 178.66 |
1343779200000 | 178.46 |
1343865600000 | 178.18 |
1343952000000 | 178.11 |
1344211200000 | 179.96 |
1344297600000 | 179.85 |
1344384000000 | 178.91 |
1344470400000 | 178.75 |
1344556800000 | 177.42 |
1344816000000 | 177.04 |
1344902400000 | 177.23 |
1344988800000 | 177.23 |
1345075200000 | 178.09 |
1345161600000 | 178.33 |
1345420800000 | 178.85 |
1345507200000 | 180.24 |
1345593600000 | 179.81 |
1345680000000 | 181.3 |
1345766400000 | 179.78 |
1346025600000 | 179.41 |
1346112000000 | 179.46 |
1346198400000 | 179.68 |
1346284800000 | 179.07 |
1346371200000 | 179.46 |
1346630400000 | 178.92 |
1346716800000 | 178.03 |
1346803200000 | 177.72 |
1346889600000 | 179.02 |
1346976000000 | 181.59 |
1347235200000 | 180.8 |
1347321600000 | 181.47 |
1347408000000 | 182.2 |
1347494400000 | 182.5 |
1347580800000 | 183.86 |
1347840000000 | 182.22 |
1347926400000 | 181.77 |
1348012800000 | 183.05 |
1348099200000 | 182.52 |
1348185600000 | 183.66 |
1348444800000 | 182.88 |
1348531200000 | 183.78 |
1348617600000 | 182.37 |
1348704000000 | 183.77 |
1348790400000 | 183.17 |
1349049600000 | 183.05 |
1349136000000 | 183.46 |
1349222400000 | 182.32 |
1349308800000 | 183.64 |
1349395200000 | 184.72 |
1349654400000 | 183.43 |
1349740800000 | 184.27 |
1349827200000 | 184.09 |
1349913600000 | 184.09 |
1350000000000 | 183.99 |
1350259200000 | 184.35 |
1350345600000 | 185.25 |
1350432000000 | 187.24 |
1350518400000 | 187.19 |
1350604800000 | 187.22 |
1350864000000 | 186.13 |
1350950400000 | 185.34 |
1351036800000 | 185.79 |
1351123200000 | 187.44 |
1351209600000 | 186.41 |
1351468800000 | 185.75 |
1351555200000 | 186.16 |
1351641600000 | 186.92 |
1351728000000 | 185.98 |
1351814400000 | 185.46 |
1352073600000 | 185.56 |
1352160000000 | 186.42 |
1352246400000 | 187.16 |
1352332800000 | 185.86 |
1352419200000 | 185.28 |
1352678400000 | 185.59 |
1352764800000 | 183.99 |
1352851200000 | 184.13 |
1352937600000 | 182.48 |
1353024000000 | 182.16 |
1353283200000 | 184.27 |
1353369600000 | 184.27 |
1353456000000 | 183.8 |
1353542400000 | 185.41 |
1353628800000 | 186.71 |
1353888000000 | 187.18 |
1353974400000 | 187.47 |
1354060800000 | 187.63 |
1354147200000 | 188.38 |
1354233600000 | 189.42 |
1354492800000 | 190.02 |
1354579200000 | 189.76 |
1354665600000 | 190.12 |
1354752000000 | 190.69 |
1354838400000 | 191.95 |
1355097600000 | 192.62 |
1355184000000 | 192.48 |
1355270400000 | 192.51 |
1355356800000 | 192.35 |
1355443200000 | 192.61 |
1355702400000 | 192.24 |
1355788800000 | 192.68 |
1355875200000 | 193.35 |
1355961600000 | 194.38 |
1356048000000 | 193.35 |
1356307200000 | 193.33 |
1356566400000 | 193.65 |
1356652800000 | 194.39 |
1356912000000 | 193.98 |
1357084800000 | 196.28 |
1357171200000 | 196.59 |
1357257600000 | 195.89 |
1357516800000 | 196.01 |
1357603200000 | 195.46 |
1357689600000 | 196.49 |
1357776000000 | 198.44 |
1357862400000 | 197.88 |
1358121600000 | 198.67 |
1358208000000 | 198.79 |
1358294400000 | 199.47 |
1358380800000 | 198.93 |
1358467200000 | 199.11 |
1358726400000 | 199.39 |
1358812800000 | 200.55 |
1358899200000 | 200.56 |
1358985600000 | 200.07 |
1359072000000 | 200.14 |
1359331200000 | 200 |
1359417600000 | 202.21 |
1359504000000 | 202.43 |
1359590400000 | 202.82 |
1359676800000 | 203.49 |
1359936000000 | 203.44 |
1360022400000 | 201.64 |
1360108800000 | 203.01 |
1360195200000 | 202.87 |
1360281600000 | 204.01 |
1360540800000 | 202.72 |
1360627200000 | 203.57 |
1360713600000 | 204.14 |
1360800000000 | 204.76 |
1360886400000 | 204.08 |
1361145600000 | 204.88 |
1361232000000 | 205.82 |
1361318400000 | 206.36 |
1361404800000 | 203.95 |
1361491200000 | 204.76 |
1361750400000 | 205.68 |
1361836800000 | 203.91 |
1361923200000 | 205.4 |
1362009600000 | 207.26 |
1362096000000 | 206.16 |
1362355200000 | 204.51 |
1362441600000 | 206.61 |
1362528000000 | 208.23 |
1362614400000 | 208.49 |
1362700800000 | 207.66 |
1362960000000 | 209.41 |
1363046400000 | 209.4 |
1363132800000 | 208.38 |
1363219200000 | 209.66 |
1363305600000 | 212.42 |
1363564800000 | 209.01 |
1363651200000 | 208.18 |
1363737600000 | 208.06 |
1363824000000 | 209.6 |
1363910400000 | 210.44 |
1364169600000 | 211.89 |
1364256000000 | 212.43 |
1364342400000 | 213.55 |
1364428800000 | 212.95 |
1364860800000 | 212.8 |
1364947200000 | 214.13 |
1365033600000 | 212.75 |
1365120000000 | 212.34 |
1365379200000 | 212.08 |
1365465600000 | 214.11 |
1365552000000 | 214.9 |
1365638400000 | 216.57 |
1365724800000 | 217.31 |
1365984000000 | 215.88 |
1366070400000 | 215.08 |
1366156800000 | 216.28 |
1366243200000 | 215.35 |
1366329600000 | 215.33 |
1366588800000 | 215.13 |
1366675200000 | 216.12 |
1366761600000 | 218.75 |
1366848000000 | 219.85 |
1366934400000 | 219.24 |
1367193600000 | 221.13 |
1367280000000 | 224.5 |
1367366400000 | 222.95 |
1367452800000 | 221.49 |
1367539200000 | 221.69 |
1367798400000 | 221.41 |
1367884800000 | 219.79 |
1367971200000 | 221.87 |
1368057600000 | 221.44 |
1368144000000 | 217.63 |
1368403200000 | 217.49 |
1368489600000 | 216.07 |
1368576000000 | 215.19 |
1368662400000 | 214.36 |
1368748800000 | 213.33 |
1369008000000 | 215.67 |
1369094400000 | 213.75 |
1369180800000 | 211.4 |
1369267200000 | 206.33 |
1369353600000 | 204.12 |
1369612800000 | 203.94 |
1369699200000 | 204 |
1369785600000 | 202.8 |
1369872000000 | 200.8 |
1369958400000 | 199.25 |
1370217600000 | 199.19 |
1370304000000 | 199.87 |
1370390400000 | 195.7 |
1370476800000 | 193.3 |
1370563200000 | 192.62 |
1370822400000 | 191.44 |
1370908800000 | 191.03 |
1370995200000 | 191.38 |
1371081600000 | 190.83 |
1371168000000 | 194.27 |
1371427200000 | 195 |
1371513600000 | 194.21 |
1371600000000 | 195.94 |
1371686400000 | 186.2 |
1371772800000 | 185.48 |
1372032000000 | 183.33 |
1372118400000 | 183.13 |
1372204800000 | 187.14 |
1372291200000 | 189.1 |
1372377600000 | 188.66 |
1372636800000 | 187.49 |
1372723200000 | 189.55 |
1372809600000 | 185.08 |
1372896000000 | 188 |
1372982400000 | 188.22 |
1373241600000 | 187.64 |
1373328000000 | 190.01 |
1373414400000 | 191.17 |
1373500800000 | 193.32 |
1373587200000 | 192.15 |
1373846400000 | 192.85 |
1373932800000 | 194.1 |
1374019200000 | 193 |
1374105600000 | 192.13 |
1374192000000 | 192.23 |
1374451200000 | 193.76 |
1374537600000 | 195.05 |
1374624000000 | 195.2 |
1374710400000 | 195.02 |
1374796800000 | 195.45 |
1375056000000 | 195.08 |
1375142400000 | 192.87 |
1375228800000 | 192.02 |
1375315200000 | 191.84 |
1375401600000 | 192.79 |
1375660800000 | 192.49 |
1375747200000 | 193.58 |
1375833600000 | 191.87 |
1375920000000 | 195.07 |
1376006400000 | 195.54 |
1376265600000 | 195.65 |
1376352000000 | 195.57 |
1376438400000 | 196.42 |
1376524800000 | 195.42 |
1376611200000 | 195.98 |
1376870400000 | 194.86 |
1376956800000 | 192.31 |
1377043200000 | 192.08 |
1377129600000 | 191.03 |
1377216000000 | 191.83 |
1377475200000 | 192.86 |
1377561600000 | 191.34 |
1377648000000 | 189.59 |
1377734400000 | 189.05 |
1377820800000 | 190.23 |
1378080000000 | 192.92 |
1378166400000 | 194.05 |
1378252800000 | 194.38 |
1378339200000 | 193.39 |
1378425600000 | 194.66 |
1378684800000 | 196.46 |
1378771200000 | 198.01 |
1378857600000 | 198.95 |
1378944000000 | 198.63 |
1379030400000 | 198.34 |
1379289600000 | 202.01 |
1379376000000 | 202.78 |
1379462400000 | 202.24 |
1379548800000 | 206.69 |
1379635200000 | 205.22 |
1379894400000 | 205.29 |
1379980800000 | 204.26 |
1380067200000 | 205.98 |
1380153600000 | 206.01 |
1380240000000 | 206.66 |
1380499200000 | 205.34 |
1380585600000 | 205.29 |
1380672000000 | 205.13 |
1380758400000 | 205.91 |
1380844800000 | 206.29 |
1381104000000 | 204.92 |
1381190400000 | 205.22 |
1381276800000 | 204.96 |
1381363200000 | 205.27 |
1381449600000 | 207.43 |
1381708800000 | 207.14 |
1381795200000 | 208.82 |
1381881600000 | 209.21 |
1381968000000 | 211.49 |
1382054400000 | 212.9 |
1382313600000 | 213.99 |
1382400000000 | 214.27 |
1382486400000 | 212.91 |
1382572800000 | 212.48 |
1382659200000 | 212.13 |
1382918400000 | 213.12 |
1383004800000 | 211.45 |
1383091200000 | 213.01 |
1383177600000 | 212.6 |
1383264000000 | 211.74 |
1383523200000 | 212.5 |
1383609600000 | 212.92 |
1383696000000 | 213.27 |
1383782400000 | 212.2 |
1383868800000 | 210.74 |
1384128000000 | 210.3 |
1384214400000 | 208.98 |
1384300800000 | 207 |
1384387200000 | 208.98 |
1384473600000 | 210.87 |
1384732800000 | 210.91 |
1384819200000 | 209.75 |
1384905600000 | 208.99 |
1384992000000 | 205.92 |
1385078400000 | 206.35 |
1385337600000 | 206.57 |
1385424000000 | 206.48 |
1385510400000 | 205.86 |
1385596800000 | 205.83 |
1385683200000 | 206.29 |
1385942400000 | 205.88 |
1386028800000 | 206.02 |
1386115200000 | 204.24 |
1386201600000 | 202.59 |
1386288000000 | 203.11 |
1386547200000 | 202.8 |
1386633600000 | 202.98 |
1386720000000 | 200.9 |
1386806400000 | 198.89 |
1386892800000 | 199.48 |
1387152000000 | 200.03 |
1387238400000 | 199.82 |
1387324800000 | 199.26 |
1387411200000 | 200.43 |
1387497600000 | 203.08 |
1387756800000 | 204.17 |
1387843200000 | 205.14 |
1388102400000 | 204.9 |
1388361600000 | 206.88 |
1388448000000 | 207.65 |
1388620800000 | 207.72 |
1388707200000 | 207.98 |
1388966400000 | 206.98 |
1389052800000 | 206.25 |
1389139200000 | 207.11 |
1389225600000 | 206.42 |
1389312000000 | 208.22 |
1389571200000 | 209.12 |
1389657600000 | 205.55 |
1389744000000 | 204.95 |
1389830400000 | 204.62 |
1389916800000 | 203.81 |
1390176000000 | 203.21 |
1390262400000 | 204.6 |
1390348800000 | 205.36 |
1390435200000 | 202.81 |
1390521600000 | 200.68 |
1390780800000 | 199.88 |
1390867200000 | 199.34 |
1390953600000 | 201.21 |
1391040000000 | 199.48 |
1391126400000 | 199.97 |
1391385600000 | 200.09 |
1391472000000 | 197.81 |
1391558400000 | 197.04 |
1391644800000 | 199.58 |
1391731200000 | 201.22 |
1391990400000 | 202.01 |
1392076800000 | 204.47 |
1392163200000 | 205.89 |
1392249600000 | 204.61 |
1392336000000 | 206.36 |
1392595200000 | 207.35 |
1392681600000 | 207.4 |
1392768000000 | 207.74 |
1392854400000 | 207.38 |
1392940800000 | 208.09 |
1393200000000 | 209.75 |
1393286400000 | 209.85 |
1393372800000 | 209.43 |
1393459200000 | 209.38 |
1393545600000 | 209.53 |
1393804800000 | 209.05 |
1393891200000 | 209.38 |
1393977600000 | 211.34 |
1394064000000 | 212.69 |
1394150400000 | 213.82 |
1394409600000 | 212.3 |
1394496000000 | 212.05 |
1394582400000 | 209.75 |
1394668800000 | 211.29 |
1394755200000 | 207.89 |
1395014400000 | 209.06 |
1395100800000 | 210.4 |
1395187200000 | 210.53 |
1395273600000 | 207.17 |
1395360000000 | 208.6 |
1395619200000 | 209.73 |
1395705600000 | 209.64 |
1395792000000 | 211.22 |
1395878400000 | 212.62 |
1395964800000 | 212.59 |
1396224000000 | 213.55 |
1396310400000 | 213.65 |
1396396800000 | 213.97 |
1396483200000 | 214.25 |
1396569600000 | 215.2 |
1396828800000 | 214.04 |
1396915200000 | 214.44 |
1397001600000 | 216.38 |
1397088000000 | 218.78 |
1397174400000 | 217.16 |
1397433600000 | 215.99 |
1397520000000 | 215.28 |
1397606400000 | 216.79 |
1397692800000 | 217.81 |
1398124800000 | 218.83 |
1398211200000 | 218.76 |
1398297600000 | 219.53 |
1398384000000 | 219.07 |
1398643200000 | 218.95 |
1398729600000 | 218.33 |
1398816000000 | 218.99 |
1398902400000 | 218.59 |
1398988800000 | 219.01 |
1399248000000 | 219.08 |
1399334400000 | 220.29 |
1399420800000 | 218.43 |
1399507200000 | 219.21 |
1399593600000 | 218.86 |
1399852800000 | 218.57 |
1399939200000 | 220.02 |
1400025600000 | 221.15 |
1400112000000 | 220.59 |
1400198400000 | 220.21 |
1400457600000 | 219.47 |
1400544000000 | 219.13 |
1400630400000 | 218.43 |
1400716800000 | 220.46 |
1400803200000 | 221.07 |
1401062400000 | 221.17 |
1401148800000 | 221.45 |
1401235200000 | 221.84 |
1401321600000 | 223.19 |
1401408000000 | 222.78 |
1401667200000 | 222.92 |
1401753600000 | 222.27 |
1401840000000 | 221.9 |
1401926400000 | 222.19 |
1402012800000 | 223.06 |
1402272000000 | 223.32 |
1402358400000 | 223.28 |
1402444800000 | 224.12 |
1402531200000 | 224.87 |
1402617600000 | 223.82 |
1402876800000 | 223.79 |
1402963200000 | 223.37 |
1403049600000 | 224.41 |
1403136000000 | 227.04 |
1403222400000 | 226.07 |
1403481600000 | 226.64 |
1403568000000 | 225.91 |
1403654400000 | 226 |
1403740800000 | 228.76 |
1403827200000 | 228.74 |
1404086400000 | 228.03 |
1404172800000 | 228.51 |
1404259200000 | 230.37 |
1404345600000 | 230.22 |
1404432000000 | 230.56 |
1404691200000 | 230.25 |
1404777600000 | 230.41 |
1404864000000 | 228.59 |
1404950400000 | 228.63 |
1405036800000 | 228.79 |
1405296000000 | 229.6 |
1405382400000 | 229.26 |
1405468800000 | 229.51 |
1405555200000 | 229.72 |
1405641600000 | 230.51 |
1405900800000 | 231.08 |
1405987200000 | 231.33 |
1406073600000 | 233.5 |
1406160000000 | 233.12 |
1406246400000 | 233.32 |
1406505600000 | 232.74 |
1406592000000 | 232.52 |
1406678400000 | 232.35 |
1406764800000 | 232.43 |
1406851200000 | 230.24 |
1407110400000 | 230.59 |
1407196800000 | 229.56 |
1407283200000 | 229.69 |
1407369600000 | 228.43 |
1407456000000 | 226.49 |
1407715200000 | 226.86 |
1407801600000 | 228.91 |
1407888000000 | 228.97 |
1407974400000 | 230.12 |
1408060800000 | 229.95 |
1408320000000 | 230.65 |
1408406400000 | 233.16 |
1408492800000 | 234.06 |
1408579200000 | 233.33 |
1408665600000 | 233.04 |
1408924800000 | 232.73 |
1409011200000 | 232.8 |
1409097600000 | 234.25 |
1409184000000 | 233.08 |
1409270400000 | 232.92 |
1409529600000 | 232.79 |
1409616000000 | 232.32 |
1409702400000 | 234.21 |
1409788800000 | 233.95 |
1409875200000 | 233.33 |
1410134400000 | 231.41 |
1410220800000 | 230.11 |
1410307200000 | 228.23 |
1410393600000 | 227.27 |
1410480000000 | 225.49 |
1410739200000 | 223.23 |
1410825600000 | 221.48 |
1410912000000 | 220.35 |
1410998400000 | 218.89 |
1411084800000 | 219.02 |
1411344000000 | 217.37 |
1411430400000 | 218.4 |
1411516800000 | 217.66 |
1411603200000 | 217.43 |
1411689600000 | 215.31 |
1411948800000 | 213.27 |
1412035200000 | 213.92 |
1412121600000 | 214.4 |
1412208000000 | 214.19 |
1412294400000 | 213.07 |
1412553600000 | 214.75 |
1412640000000 | 215.96 |
1412726400000 | 214 |
1412812800000 | 216.89 |
1412899200000 | 212.34 |
1413158400000 | 211.95 |
1413244800000 | 211.74 |
1413331200000 | 214.07 |
1413417600000 | 214 |
1413504000000 | 213.11 |
1413763200000 | 215.75 |
1413849600000 | 216.64 |
1413936000000 | 218.09 |
1414022400000 | 217.72 |
1414108800000 | 219.42 |
1414368000000 | 220.76 |
1414454400000 | 221.82 |
1414540800000 | 222.72 |
1414627200000 | 222.05 |
1414713600000 | 223.12 |
1414972800000 | 221.5 |
1415059200000 | 223.26 |
1415145600000 | 220.59 |
1415232000000 | 219.85 |
1415318400000 | 221.64 |
1415577600000 | 222.71 |
1415664000000 | 223.21 |
1415750400000 | 224.6 |
1415836800000 | 224.5 |
1415923200000 | 224.78 |
1416182400000 | 223.14 |
1416268800000 | 223.4 |
1416355200000 | 221.19 |
1416441600000 | 220.07 |
1416528000000 | 220.22 |
1416787200000 | 219.44 |
1416873600000 | 218.06 |
1416960000000 | 220.84 |
1417046400000 | 220.94 |
1417132800000 | 219.35 |
1417392000000 | 217.79 |
1417478400000 | 219.06 |
1417564800000 | 219.38 |
1417651200000 | 219.4 |
1417737600000 | 217.91 |
1417996800000 | 217.74 |
1418083200000 | 217.7 |
1418169600000 | 216.91 |
1418256000000 | 216.13 |
1418342400000 | 216.59 |
1418601600000 | 214.9 |
1418688000000 | 214.16 |
1418774400000 | 213.34 |
1418860800000 | 213.6 |
1418947200000 | 216.29 |
1419206400000 | 218.86 |
1419292800000 | 217.19 |
1419379200000 | 218.08 |
1419811200000 | 220.91 |
1419897600000 | 219.96 |
1419984000000 | 219.14 |
1420156800000 | 218.59 |
1420416000000 | 218.61 |
1420502400000 | 217.46 |
1420588800000 | 216.76 |
1420675200000 | 218.73 |
1420761600000 | 221.2 |
1421020800000 | 220.13 |
1421107200000 | 220.95 |
1421193600000 | 220.81 |
1421280000000 | 222.67 |
1421366400000 | 221.63 |
1421625600000 | 222.26 |
1421712000000 | 221.56 |
1421798400000 | 223.45 |
1421884800000 | 222.18 |
1421971200000 | 223.07 |
1422230400000 | 222.72 |
1422316800000 | 224.67 |
1422403200000 | 224.59 |
1422489600000 | 221.59 |
1422576000000 | 221.55 |
1422835200000 | 223.89 |
1422921600000 | 223.14 |
1423008000000 | 225.56 |
1423094400000 | 227.12 |
1423180800000 | 227.13 |
1423440000000 | 226.01 |
1423526400000 | 225.59 |
1423612800000 | 224.52 |
1423699200000 | 222.67 |
1423785600000 | 226.2 |
1424044800000 | 224.97 |
1424131200000 | 225.56 |
1424217600000 | 227.2 |
1424304000000 | 226.26 |
1424390400000 | 226.75 |
1424649600000 | 226.48 |
1424736000000 | 226.32 |
1424822400000 | 229.35 |
1424908800000 | 226.65 |
1424995200000 | 227.46 |
1425254400000 | 227.49 |
1425340800000 | 227.89 |
1425427200000 | 226.67 |
1425513600000 | 225.55 |
1425600000000 | 225.14 |
1425859200000 | 221.91 |
1425945600000 | 219.9 |
1426032000000 | 218.86 |
1426118400000 | 222.43 |
1426204800000 | 220.1 |
1426464000000 | 220.2 |
1426550400000 | 219.49 |
1426636800000 | 219.27 |
1426723200000 | 222.54 |
1426809600000 | 225.44 |
1427068800000 | 227.1 |
1427155200000 | 228.09 |
1427241600000 | 228.22 |
1427328000000 | 225.78 |
1427414400000 | 226.1 |
1427673600000 | 223.18 |
1427760000000 | 223.9 |
1427846400000 | 223.97 |
1427932800000 | 224.38 |
1428364800000 | 225.74 |
1428451200000 | 227.24 |
1428537600000 | 227.85 |
1428624000000 | 228.19 |
1428883200000 | 226.7 |
1428969600000 | 229.49 |
1429056000000 | 228.18 |
1429142400000 | 230.69 |
1429228800000 | 229.06 |
1429488000000 | 226.96 |
1429574400000 | 227.82 |
1429660800000 | 227.88 |
1429747200000 | 227.77 |
1429833600000 | 231.53 |
1430092800000 | 233.42 |
1430179200000 | 235.08 |
1430265600000 | 233.7 |
1430352000000 | 230.43 |
1430438400000 | 229.66 |
1430697600000 | 230.88 |
1430784000000 | 232.65 |
1430870400000 | 230.17 |
1430956800000 | 226.42 |
1431043200000 | 227.43 |
1431302400000 | 227.54 |
1431388800000 | 228.28 |
1431475200000 | 231.04 |
1431561600000 | 231.5 |
1431648000000 | 233.4 |
1431907200000 | 231.24 |
1431993600000 | 228.31 |
1432080000000 | 228.07 |
1432166400000 | 228.55 |
1432252800000 | 228.22 |
1432512000000 | 229.05 |
1432598400000 | 227.93 |
1432684800000 | 226.08 |
1432771200000 | 224.55 |
1432857600000 | 225.2 |
1433116800000 | 224.19 |
1433203200000 | 223.95 |
1433289600000 | 224.29 |
1433376000000 | 220.27 |
1433462400000 | 218.77 |
1433721600000 | 217.86 |
1433808000000 | 217.77 |
1433894400000 | 219.17 |
1433980800000 | 219.39 |
1434067200000 | 220.91 |
1434326400000 | 220.63 |
1434412800000 | 219.81 |
1434499200000 | 219.38 |
1434585600000 | 221.06 |
1434672000000 | 221.55 |
1434931200000 | 222.06 |
1435017600000 | 223.03 |
1435104000000 | 222.02 |
1435190400000 | 221.37 |
1435276800000 | 217.78 |
1435536000000 | 214.96 |
1435622400000 | 216.95 |
1435708800000 | 219.15 |
1435795200000 | 219.99 |
1435881600000 | 218.29 |
1436140800000 | 216.11 |
1436227200000 | 215.44 |
1436313600000 | 211.74 |
1436400000000 | 212.64 |
1436486400000 | 213.28 |
1436745600000 | 213.49 |
1436832000000 | 215.93 |
1436918400000 | 215.68 |
1437004800000 | 217.22 |
1437091200000 | 217.37 |
1437350400000 | 217.95 |
1437436800000 | 219.83 |
1437523200000 | 217.44 |
1437609600000 | 216.97 |
1437696000000 | 216.23 |
1437955200000 | 215.61 |
1438041600000 | 215.29 |
1438128000000 | 216.68 |
1438214400000 | 215.63 |
1438300800000 | 217.46 |
1438560000000 | 215.82 |
1438646400000 | 218.8 |
1438732800000 | 216.59 |
1438819200000 | 216.53 |
1438905600000 | 216.04 |
1439164800000 | 216.24 |
1439251200000 | 212.72 |
1439337600000 | 211.85 |
1439424000000 | 211.88 |
1439510400000 | 212.13 |
1439769600000 | 211.85 |
1439856000000 | 210.99 |
1439942400000 | 211.01 |
1440028800000 | 209.12 |
1440115200000 | 206 |
1440374400000 | 196.52 |
1440460800000 | 199.06 |
1440547200000 | 197.32 |
1440633600000 | 201.21 |
1440720000000 | 201.36 |
1440979200000 | 199.77 |
1441065600000 | 196.79 |
1441152000000 | 195.47 |
1441238400000 | 194.69 |
1441324800000 | 194.09 |
1441584000000 | 193.18 |
1441670400000 | 197.7 |
1441756800000 | 201.52 |
1441843200000 | 198.56 |
1441929600000 | 198 |
1442188800000 | 199.97 |
1442275200000 | 198.45 |
1442361600000 | 202.07 |
1442448000000 | 201.41 |
1442534400000 | 203.43 |
1442793600000 | 201.16 |
1442880000000 | 201.36 |
1442966400000 | 198.84 |
1443052800000 | 199.91 |
1443139200000 | 200.8899 |
1443398400000 | 201.31 |
1443484800000 | 196.9 |
1443571200000 | 199.08 |
1443657600000 | 200.8899 |
1443744000000 | 200.15 |
1444003200000 | 203.46 |
1444089600000 | 203.97 |
1444176000000 | 206.57 |
1444262400000 | 205.94 |
1444348800000 | 209.52 |
1444608000000 | 210.03 |
1444694400000 | 208.25 |
1444780800000 | 208.86 |
1444867200000 | 211.27 |
1444953600000 | 212.57 |
1445212800000 | 211.76 |
1445299200000 | 211.71 |
1445385600000 | 211.83 |
1445472000000 | 212.9 |
1445558400000 | 215.39 |
1445817600000 | 215.78 |
1445904000000 | 215.61 |
1445990400000 | 214.94 |
1446076800000 | 212.82 |
1446163200000 | 213.66 |
1446422400000 | 211.62 |
1446508800000 | 213.15 |
1446595200000 | 213.5 |
1446681600000 | 212.02 |
1446768000000 | 210.37 |
1447027200000 | 208.88 |
1447113600000 | 206.9199 |
1447200000000 | 208.15 |
1447286400000 | 209.22 |
1447372800000 | 206.38 |
1447632000000 | 204.94 |
1447718400000 | 207.91 |
1447804800000 | 207.21 |
1447891200000 | 211.67 |
1447977600000 | 212.92 |
1448236800000 | 212.52 |
1448323200000 | 212.56 |
1448409600000 | 211.85 |
1448496000000 | 212.8 |
1448582400000 | 210.89 |
1448841600000 | 211.47 |
1448928000000 | 214.12 |
1449014400000 | 213.69 |
1449100800000 | 213.01 |
1449187200000 | 212.11 |
1449446400000 | 211.63 |
1449532800000 | 210.41 |
1449619200000 | 209.78 |
1449705600000 | 210.1 |
1449792000000 | 208.25 |
1450051200000 | 206.48 |
1450137600000 | 205.01 |
1450224000000 | 207.22 |
1450310400000 | 207.8 |
1450396800000 | 209.16 |
1450656000000 | 208.49 |
1450742400000 | 210.45 |
1450828800000 | 210.27 |
1450915200000 | 212.31 |
1451260800000 | 211.73 |
1451347200000 | 214.03 |
1451433600000 | 215.28 |
1451520000000 | 214.81 |
1451865600000 | 211.23 |
1451952000000 | 208.85 |
1452038400000 | 206.62 |
1452124800000 | 202.94 |
1452211200000 | 201.54 |
1452470400000 | 199.49 |
1452556800000 | 198.76 |
1452643200000 | 201.1399 |
1452729600000 | 197.55 |
1452816000000 | 196.22 |
1453075200000 | 194.3899 |
1453161600000 | 197.57 |
1453248000000 | 194.34 |
1453334400000 | 194.63 |
1453420800000 | 198.3 |
1453680000000 | 199.55 |
1453766400000 | 198.91 |
1453852800000 | 199.78 |
1453939200000 | 201.23 |
1454025600000 | 202.94 |
1454284800000 | 203.91 |
1454371200000 | 202.38 |
1454457600000 | 200.95 |
1454544000000 | 204.7 |
1454630400000 | 203.54 |
1454889600000 | 203.99 |
1454976000000 | 201.06 |
1455062400000 | 199.47 |
1455148800000 | 199.97 |
1455235200000 | 198.45 |
1455494400000 | 202.78 |
1455580800000 | 204.72 |
1455667200000 | 204.71 |
1455753600000 | 207.6699 |
1455840000000 | 207.21 |
1456099200000 | 211.22 |
1456185600000 | 210.56 |
1456272000000 | 208.96 |
1456358400000 | 209.33 |
1456444800000 | 210.11 |
1456704000000 | 209.71 |
1456790400000 | 210.94 |
1456876800000 | 214.49 |
1456963200000 | 217.91 |
1457049600000 | 218.63 |
1457308800000 | 218.96 |
1457395200000 | 218.42 |
1457481600000 | 220.84 |
1457568000000 | 219.85 |
1457654400000 | 221.83 |
1457913600000 | 221.64 |
1458000000000 | 219.8 |
1458086400000 | 219.63 |
1458172800000 | 225.46 |
1458259200000 | 225.61 |
1458518400000 | 225.12 |
1458604800000 | 225.93 |
1458691200000 | 222.96 |
1458777600000 | 222.37 |
1459209600000 | 222.98 |
1459296000000 | 226.72 |
1459382400000 | 228.1 |
1459468800000 | 223.64 |
1459728000000 | 224 |
1459814400000 | 220.16 |
1459900800000 | 222.11 |
1459987200000 | 221.87 |
1460073600000 | 222.82 |
1460332800000 | 223.69 |
1460419200000 | 225.24 |
1460505600000 | 227.52 |
1460592000000 | 229.55 |
1460678400000 | 230.69 |
1460937600000 | 230.91 |
1461024000000 | 233.83 |
1461110400000 | 233.42 |
1461196800000 | 233.63 |
1461283200000 | 231.22 |
1461542400000 | 231.3 |
1461628800000 | 231.96 |
1461715200000 | 228.67 |
1461801600000 | 230.46 |
1461888000000 | 230.74 |
1462147200000 | 230.76 |
1462233600000 | 231.14 |
1462320000000 | 229.52 |
1462406400000 | 229.54 |
1462492800000 | 227.83 |
1462752000000 | 227.96 |
1462838400000 | 228.81 |
1462924800000 | 229.24 |
1463011200000 | 227.72 |
1463097600000 | 225.01 |
1463356800000 | 225.93 |
1463443200000 | 227.98 |
1463529600000 | 225.46 |
1463616000000 | 222.64 |
1463702400000 | 224.3 |
1463961600000 | 223.3 |
1464048000000 | 221.79 |
1464134400000 | 224.63 |
1464220800000 | 225.26 |
1464307200000 | 225.16 |
1464566400000 | 225.21 |
1464652800000 | 226.54 |
1464739200000 | 225.63 |
1464825600000 | 223.96 |
1464912000000 | 227.79 |
1465171200000 | 229.4 |
1465257600000 | 231.26 |
1465344000000 | 232.21 |
1465430400000 | 231.6 |
1465516800000 | 230.24 |
1465776000000 | 228.7 |
1465862400000 | 225.76 |
1465948800000 | 226.48 |
1466035200000 | 224.55 |
1466121600000 | 226.76 |
1466380800000 | 229.95 |
1466467200000 | 230.34 |
1466553600000 | 230.3 |
1466640000000 | 232.27 |
1466726400000 | 226.52 |
1466985600000 | 226.62 |
1467072000000 | 226.29 |
1467158400000 | 230.03 |
1467244800000 | 233.26 |
1467331200000 | 234.47 |
1467590400000 | 237.85 |
1467676800000 | 234.96 |
1467763200000 | 234.77 |
1467849600000 | 236.78 |
1467936000000 | 236.78 |
1468195200000 | 239.43 |
1468281600000 | 241.96 |
1468368000000 | 242.27 |
1468454400000 | 243.77 |
1468540800000 | 242.56 |
1468800000000 | 244.18 |
1468886400000 | 243.32 |
1468972800000 | 245.44 |
1469059200000 | 245.96 |
1469145600000 | 244.72 |
1469404800000 | 246.11 |
1469491200000 | 248.17 |
1469577600000 | 246.09 |
1469664000000 | 248.12 |
1469750400000 | 251.11 |
1470009600000 | 251.38 |
1470096000000 | 250.75 |
1470182400000 | 246.78 |
1470268800000 | 248.63 |
1470355200000 | 248.23 |
1470614400000 | 250.72 |
1470700800000 | 250.75 |
1470787200000 | 251.82 |
1470873600000 | 251.91 |
1470960000000 | 251.57 |
1471219200000 | 252.21 |
1471305600000 | 250.76 |
1471392000000 | 251.15 |
1471478400000 | 250.97 |
1471564800000 | 249.97 |
1471824000000 | 250.94 |
1471910400000 | 252.54 |
1471996800000 | 251.63 |
1472083200000 | 252.35 |
1472169600000 | 252.02 |
1472428800000 | 247.71 |
1472515200000 | 246.94 |
1472601600000 | 246.71 |
1472688000000 | 247.81 |
1472774400000 | 246.28 |
1473033600000 | 249.37 |
1473120000000 | 251.01 |
1473206400000 | 250.39 |
1473292800000 | 250.95 |
1473379200000 | 246.57 |
1473638400000 | 240.59 |
1473724800000 | 239.18 |
1473811200000 | 238.38 |
1473897600000 | 239 |
1473984000000 | 240.79 |
1474243200000 | 242.66 |
1474329600000 | 243.18 |
1474416000000 | 244.06 |
1474502400000 | 246.37 |
1474588800000 | 246.75 |
1474848000000 | 247.36 |
1474934400000 | 247.42 |
1475020800000 | 247.81 |
1475107200000 | 249.42 |
1475193600000 | 248.49 |
1475452800000 | 249.95 |
1475539200000 | 248.79 |
1475625600000 | 244.97 |
1475712000000 | 244.17 |
1475798400000 | 242.75 |
1476057600000 | 243.29 |
1476144000000 | 241.14 |
1476230400000 | 240.44 |
1476316800000 | 240.28 |
1476403200000 | 242.66 |
1476662400000 | 240.02 |
1476748800000 | 242.17 |
1476835200000 | 243.1 |
1476921600000 | 241.94 |
1477008000000 | 239.9 |
1477267200000 | 239.2 |
1477353600000 | 241.22 |
1477440000000 | 238.81 |
1477526400000 | 236.39 |
1477612800000 | 235.05 |
1477872000000 | 237.3 |
1477958400000 | 238.09 |
1478044800000 | 237.09 |
1478131200000 | 235.4 |
1478217600000 | 233.72 |
1478476800000 | 235.93 |
1478563200000 | 236.57 |
1478649600000 | 231.07 |
1478736000000 | 230.38 |
1478822400000 | 226.61 |
1479081600000 | 225.02 |
1479168000000 | 224.73 |
1479254400000 | 224.11 |
1479340800000 | 226.17 |
1479427200000 | 224.45 |
1479686400000 | 223.92 |
1479772800000 | 225.59 |
1479859200000 | 227.77 |
1479945600000 | 227.62 |
1480032000000 | 229.2 |
1480291200000 | 229.91 |
1480377600000 | 230.53 |
1480464000000 | 229.63 |
1480550400000 | 229.12 |
1480636800000 | 228.87 |
1480896000000 | 229.9 |
1480982400000 | 231 |
1481068800000 | 232.5 |
1481155200000 | 233.28 |
1481241600000 | 233.37 |
1481500800000 | 234.02 |
1481587200000 | 234.33 |
1481673600000 | 235.91 |
1481760000000 | 229.12 |
1481846400000 | 227.84 |
1482105600000 | 227.65 |
1482192000000 | 228.5 |
1482278400000 | 229.55 |
1482364800000 | 229.37 |
1482451200000 | 228.54 |
1482796800000 | 229.08 |
1482883200000 | 229.58 |
1482969600000 | 230.85 |
1483056000000 | 232.09 |
1483315200000 | 232.09 |
1483401600000 | 233.4 |
1483488000000 | 234.51 |
1483574400000 | 236.59 |
1483660800000 | 236.32 |
1483920000000 | 238.04 |
1484006400000 | 238.6 |
1484092800000 | 238.29 |
1484179200000 | 240.29 |
1484265600000 | 239.11 |
1484524800000 | 239.31 |
1484611200000 | 239.77 |
1484697600000 | 240.69 |
1484784000000 | 239.03 |
1484870400000 | 237.99 |
1485129600000 | 238.85 |
1485216000000 | 240.29 |
1485302400000 | 239.91 |
1485388800000 | 239.92 |
1485475200000 | 242.48 |
1485734400000 | 241.28 |
1485820800000 | 241.72 |
1485907200000 | 241.7 |
1485993600000 | 243.3 |
1486080000000 | 244.18 |
1486339200000 | 243.27 |
1486425600000 | 244.48 |
1486512000000 | 245.87 |
1486598400000 | 246.18 |
1486684800000 | 248.36 |
1486944000000 | 248.46 |
1487030400000 | 248.82 |
1487116800000 | 250.31 |
1487203200000 | 249.7 |
1487289600000 | 249.11 |
1487548800000 | 249.4 |
1487635200000 | 249.08 |
1487721600000 | 250.82 |
1487808000000 | 253.02 |
1487894400000 | 250.74 |
1488153600000 | 251.38 |
1488240000000 | 251.64 |
1488326400000 | 250.46 |
1488412800000 | 250.37 |
1488499200000 | 248 |
1488758400000 | 248.87 |
1488844800000 | 249.52 |
1488931200000 | 247.6 |
1489017600000 | 245.38 |
1489104000000 | 246.83 |
1489363200000 | 247.59 |
1489449600000 | 246.82 |
1489536000000 | 247.6 |
1489622400000 | 251.14 |
1489708800000 | 251.86 |
1489968000000 | 251.72 |
1490054400000 | 251.51 |
1490140800000 | 248.08 |
1490227200000 | 248.39 |
1490313600000 | 248.4 |
1490572800000 | 247.94 |
1490659200000 | 251.07 |
1490745600000 | 253.11 |
1490832000000 | 254.05 |
1490918400000 | 251.88 |
1491177600000 | 251.36 |
1491264000000 | 249.89 |
1491350400000 | 251.69 |
1491436800000 | 250.61 |
1491523200000 | 249.63 |
1491782400000 | 250.91 |
1491868800000 | 251.06 |
1491955200000 | 252.65 |
1492041600000 | 254.08 |
1492473600000 | 251.52 |
1492560000000 | 249.27 |
1492646400000 | 250.19 |
1492732800000 | 249.9 |
1492992000000 | 251.59 |
1493078400000 | 251.66 |
1493164800000 | 252.39 |
1493251200000 | 252.36 |
1493337600000 | 253.25 |
1493596800000 | 255.93 |
1493683200000 | 256.8 |
1493769600000 | 254.2 |
1493856000000 | 252.71 |
1493942400000 | 251.56 |
1494201600000 | 252.17 |
1494288000000 | 251.18 |
1494374400000 | 253.49 |
1494460800000 | 253.17 |
1494547200000 | 252.2 |
1494806400000 | 252.83 |
1494892800000 | 253.94 |
1494979200000 | 252.26 |
1495065600000 | 250.93 |
1495152000000 | 250.91 |
1495411200000 | 252.96 |
1495497600000 | 252.73 |
1495584000000 | 252.77 |
1495670400000 | 253.35 |
1495756800000 | 252.48 |
1496016000000 | 251.04 |
1496102400000 | 251.76 |
1496188800000 | 252.32 |
1496275200000 | 252.16 |
1496361600000 | 254.67 |
1496620800000 | 254.46 |
1496707200000 | 253.12 |
1496793600000 | 253.6 |
1496880000000 | 253.24 |
1496966400000 | 253.37 |
1497225600000 | 252.71 |
1497312000000 | 256.38 |
1497398400000 | 260.22 |
1497484800000 | 257.19 |
1497571200000 | 258.49 |
1497830400000 | 259.33 |
1497916800000 | 257.47 |
1498003200000 | 253.98 |
1498089600000 | 254.8 |
1498176000000 | 255.71 |
1498435200000 | 256.65 |
1498521600000 | 255.71 |
1498608000000 | 257.51 |
1498694400000 | 261.48 |
1498780800000 | 258.17 |
1499040000000 | 256.64 |
1499126400000 | 257.32 |
1499212800000 | 256.54 |
1499299200000 | 256.39 |
1499385600000 | 255.24 |
1499644800000 | 255.88 |
1499731200000 | 256.21 |
1499817600000 | 255.81 |
1499904000000 | 259.49 |
1499990400000 | 262.41 |
1500249600000 | 262.44 |
1500336000000 | 263.1 |
1500422400000 | 264.81 |
1500508800000 | 264.89 |
1500595200000 | 263.01 |
1500854400000 | 262.25 |
1500940800000 | 263.85 |
1501027200000 | 264.55 |
1501113600000 | 266.21 |
1501200000000 | 264.85 |
1501459200000 | 265.68 |
1501545600000 | 267.94 |
1501632000000 | 267.18 |
1501718400000 | 266.35 |
1501804800000 | 266.4 |
1502064000000 | 267.32 |
1502150400000 | 267 |
1502236800000 | 267.73 |
1502323200000 | 268.04 |
1502409600000 | 265.02 |
1502668800000 | 266.4 |
1502755200000 | 266.13 |
1502841600000 | 268.5 |
1502928000000 | 269.69 |
1503014400000 | 268.02 |
1503273600000 | 268.63 |
1503360000000 | 269.57 |
1503446400000 | 268.44 |
1503532800000 | 268.8399 |
1503619200000 | 269.73 |
1503878400000 | 269.5899 |
1503964800000 | 269.32 |
1504051200000 | 268.76 |
1504137600000 | 271.97 |
1504224000000 | 273.33 |
1504483200000 | 271.38 |
1504569600000 | 272.69 |
1504656000000 | 271.25 |
1504742400000 | 272.72 |
1504828800000 | 274.17 |
1505088000000 | 275.19 |
1505174400000 | 275.2799 |
1505260800000 | 274.9 |
1505347200000 | 273.68 |
1505433600000 | 272.85 |
1505692800000 | 273.8399 |
1505779200000 | 274.62 |
1505865600000 | 276.31 |
1505952000000 | 271.29 |
1506038400000 | 273.2799 |
1506297600000 | 272.32 |
1506384000000 | 269.88 |
1506470400000 | 269.26 |
1506556800000 | 269.35 |
1506643200000 | 270.46 |
1506902400000 | 271.38 |
1506988800000 | 270.95 |
1507075200000 | 270.02 |
1507161600000 | 269.17 |
1507248000000 | 269.3 |
1507507200000 | 270.05 |
1507593600000 | 271.36 |
1507680000000 | 271.06 |
1507766400000 | 273.76 |
1507852800000 | 275.91 |
1508112000000 | 277.07 |
1508198400000 | 277.19 |
1508284800000 | 277.19 |
1508371200000 | 278.4 |
1508457600000 | 277.35 |
1508716800000 | 276.76 |
1508803200000 | 275.93 |
1508889600000 | 275.07 |
1508976000000 | 274.52 |
1509062400000 | 274.06 |
1509321600000 | 275.3399 |
1509408000000 | 274.21 |
1509494400000 | 275.82 |
1509580800000 | 276.95 |
1509667200000 | 276.44 |
1509926400000 | 277.21 |
1510012800000 | 278.55 |
1510099200000 | 279.25 |
1510185600000 | 279.8399 |
1510272000000 | 279.45 |
1510531200000 | 278.33 |
1510617600000 | 276.67 |
1510704000000 | 274.5 |
1510790400000 | 274.48 |
1510876800000 | 274.96 |
1511136000000 | 274.3 |
1511222400000 | 276.0299 |
1511308800000 | 277.22 |
1511395200000 | 278.3 |
1511481600000 | 278.12 |
1511740800000 | 278.92 |
1511827200000 | 278.95 |
1511913600000 | 279.57 |
1512000000000 | 279.63 |
1512086400000 | 279.43 |
1512345600000 | 278.8399 |
1512432000000 | 278.87 |
1512518400000 | 276.32 |
1512604800000 | 276.69 |
1512691200000 | 277.0299 |
1512950400000 | 279.51 |
1513036800000 | 279.48 |
1513123200000 | 281.15 |
1513209600000 | 281.8 |
1513296000000 | 280.64 |
1513555200000 | 283.19 |
1513641600000 | 283.66 |
1513728000000 | 284.08 |
1513814400000 | 283.49 |
1513900800000 | 284.15 |
1514332800000 | 285.65 |
1514419200000 | 287.71 |
1514505600000 | 287.52 |
1514851200000 | 288.95 |
1514937600000 | 289.16 |
1515024000000 | 290.66 |
1515110400000 | 292.23 |
1515369600000 | 292.37 |
1515456000000 | 292.17 |
1515542400000 | 291.88 |
1515628800000 | 291.56 |
1515715200000 | 291.48 |
1515974400000 | 292.8399 |
1516060800000 | 291.4 |
1516147200000 | 291.81 |
1516233600000 | 291.74 |
1516320000000 | 291.71 |
1516579200000 | 292.1 |
1516665600000 | 292.67 |
1516752000000 | 295.91 |
1516838400000 | 296.41 |
1516924800000 | 296.83 |
1517184000000 | 297.07 |
1517270400000 | 294.77 |
1517356800000 | 296.39 |
1517443200000 | 296.41 |
1517529600000 | 293.33 |
1517788800000 | 288.35 |
1517875200000 | 278.39 |
1517961600000 | 279.35 |
1518048000000 | 277.81 |
1518134400000 | 275.19 |
1518393600000 | 275.17 |
1518480000000 | 277.39 |
1518566400000 | 277.86 |
1518652800000 | 281.04 |
1518739200000 | 282.2 |
1518998400000 | 284.47 |
1519084800000 | 284.31 |
1519171200000 | 283.22 |
1519257600000 | 282.62 |
1519344000000 | 284.02 |
1519603200000 | 286.86 |
1519689600000 | 286.42 |
1519776000000 | 285.04 |
1519862400000 | 282.77 |
1519948800000 | 280.86 |
1520208000000 | 278.91 |
1520294400000 | 283.97 |
1520380800000 | 281.55 |
1520467200000 | 282.99 |
1520553600000 | 285.75 |
1520812800000 | 288.51 |
1520899200000 | 288.44 |
1520985600000 | 287.12 |
1521072000000 | 284.54 |
1521158400000 | 283.87 |
1521417600000 | 283.21 |
1521504000000 | 281.5899 |
1521590400000 | 281.82 |
1521676800000 | 281.66 |
1521763200000 | 276.87 |
1522022400000 | 275.57 |
1522108800000 | 277.77 |
1522195200000 | 274.25 |
1522281600000 | 274.31 |
1522713600000 | 272.88 |
1522800000000 | 272.69 |
1522886400000 | 273.4 |
1522972800000 | 273.49 |
1523232000000 | 275.43 |
1523318400000 | 278.35 |
1523404800000 | 277.8 |
1523491200000 | 276.66 |
1523577600000 | 277.43 |
1523836800000 | 277.4 |
1523923200000 | 276.51 |
1524009600000 | 278.39 |
1524096000000 | 279.31 |
1524182400000 | 275.72 |
1524441600000 | 273.57 |
1524528000000 | 273.17 |
1524614400000 | 271.89 |
1524700800000 | 272.48 |
1524787200000 | 275 |
1525046400000 | 276.6 |
1525132800000 | 275.27 |
1525219200000 | 277.23 |
1525305600000 | 278.99 |
1525392000000 | 277.7 |
1525651200000 | 276.88 |
1525737600000 | 275.38 |
1525824000000 | 276.25 |
1525910400000 | 277.61 |
1525996800000 | 279.6 |
1526256000000 | 281.44 |
1526342400000 | 277.57 |
1526428800000 | 278.27 |
1526515200000 | 278.32 |
1526601600000 | 277.87 |
1526860800000 | 278.87 |
1526947200000 | 278.64 |
1527033600000 | 276.92 |
1527120000000 | 277.41 |
1527206400000 | 277.3 |
1527465600000 | 275.9 |
1527552000000 | 275.0299 |
1527638400000 | 274.14 |
1527724800000 | 276.21 |
1527811200000 | 275.13 |
1528070400000 | 278.23 |
1528156800000 | 276.87 |
1528243200000 | 279.21 |
1528329600000 | 279.63 |
1528416000000 | 277.62 |
1528675200000 | 277.44 |
1528761600000 | 278.05 |
1528848000000 | 276.79 |
1528934400000 | 274.43 |
1529020800000 | 274.72 |
1529280000000 | 273.38 |
1529366400000 | 270.72 |
1529452800000 | 271.97 |
1529539200000 | 272.71 |
1529625600000 | 272.89 |
1529884800000 | 271.77 |
1529971200000 | 272.21 |
1530057600000 | 270.81 |
1530144000000 | 270.42 |
1530230400000 | 271.71 |
1530489600000 | 268.8 |
1530576000000 | 269.7799 |
1530662400000 | 270.46 |
1530748800000 | 270.62 |
1530835200000 | 272.88 |
1531094400000 | 275.2799 |
1531180800000 | 275.43 |
1531267200000 | 272.76 |
1531353600000 | 272.37 |
1531440000000 | 272.92 |
1531699200000 | 273.0299 |
1531785600000 | 271.72 |
1531872000000 | 272.61 |
1531958400000 | 272.71 |
1532044800000 | 274.49 |
1532304000000 | 273.15 |
1532390400000 | 275.69 |
1532476800000 | 275.63 |
1532563200000 | 275.52 |
1532649600000 | 277.43 |
1532908800000 | 276.79 |
1532995200000 | 275.73 |
1533081600000 | 275.97 |
1533168000000 | 272.99 |
1533254400000 | 273.26 |
1533513600000 | 273.4 |
1533600000000 | 275.1 |
1533686400000 | 276.1 |
1533772800000 | 276.05 |
1533859200000 | 273.01 |
1534118400000 | 270.37 |
1534204800000 | 271.06 |
1534291200000 | 270.4 |
1534377600000 | 270.9 |
1534464000000 | 271.5899 |
1534723200000 | 273.3 |
1534809600000 | 273.05 |
1534896000000 | 273.61 |
1534982400000 | 270.74 |
1535068800000 | 272.22 |
1535328000000 | 273.56 |
1535414400000 | 274.57 |
1535500800000 | 274.29 |
1535587200000 | 274.04 |
1535673600000 | 272.39 |
1535932800000 | 271.33 |
1536019200000 | 270.12 |
1536105600000 | 267.91 |
1536192000000 | 266.96 |
1536278400000 | 264.9 |
1536537600000 | 263.67 |
1536624000000 | 264.48 |
1536710400000 | 265.32 |
1536796800000 | 266.7 |
1536883200000 | 268.82 |
1537142400000 | 269.31 |
1537228800000 | 270.5299 |
1537315200000 | 273.7799 |
1537401600000 | 273.02 |
1537488000000 | 275.1 |
1537747200000 | 274.51 |
1537833600000 | 274.98 |
1537920000000 | 275.11 |
1538006400000 | 273.86 |
1538092800000 | 274.77 |
1538352000000 | 273.13 |
1538438400000 | 270.79 |
1538524800000 | 270.42 |
1538611200000 | 270 |
1538697600000 | 269.06 |
1538956800000 | 267.24 |
1539043200000 | 266.63 |
1539129600000 | 266.77 |
1539216000000 | 261.5299 |
1539302400000 | 262.3 |
1539561600000 | 260.58 |
1539648000000 | 261.5 |
1539734400000 | 263.92 |
1539820800000 | 264.45 |
1539907200000 | 263.81 |
1540166400000 | 262.62 |
1540252800000 | 259.47 |
1540339200000 | 258.83 |
1540425600000 | 254.85 |
1540512000000 | 254.48 |
1540771200000 | 255.22 |
1540857600000 | 256.39 |
1540944000000 | 257.47 |
1541030400000 | 260.24 |
1541116800000 | 261.91 |
1541376000000 | 260.2799 |
1541462400000 | 261.92 |
1541548800000 | 264.01 |
1541635200000 | 264.58 |
1541721600000 | 262.55 |
1541980800000 | 262.62 |
1542067200000 | 260.49 |
1542153600000 | 259 |
1542240000000 | 260.46 |
1542326400000 | 261.3399 |
1542585600000 | 260.81 |
1542672000000 | 258.14 |
1542758400000 | 257.22 |
1542844800000 | 257.77 |
1542931200000 | 258.37 |
1543190400000 | 258.29 |
1543276800000 | 259.37 |
1543363200000 | 259.7799 |
1543449600000 | 263.0299 |
1543536000000 | 259.69 |
1543795200000 | 265.69 |
1543881600000 | 263.86 |
1543968000000 | 260.89 |
1544054400000 | 259.29 |
1544140800000 | 259.33 |
1544400000000 | 254.87 |
1544486400000 | 255.25 |
1544572800000 | 258.43 |
1544659200000 | 259.62 |
1544745600000 | 257.89 |
1545004800000 | 260.46 |
1545091200000 | 257.86 |
1545177600000 | 257.31 |
1545264000000 | 253.61 |
1545350400000 | 251.14 |
1545609600000 | 251.98 |
1545868800000 | 252.55 |
1545955200000 | 253.46 |
1546214400000 | 253.34 |
1546387200000 | 251.33 |
1546473600000 | 252.71 |
1546560000000 | 254.79 |
1546819200000 | 258.2799 |
1546905600000 | 259.23 |
1546992000000 | 262.5299 |
1547078400000 | 263.29 |
1547164800000 | 264.22 |
1547424000000 | 263.82 |
1547510400000 | 264.85 |
1547596800000 | 264.99 |
1547683200000 | 264.87 |
1547769600000 | 266.04 |
1548028800000 | 265.89 |
1548115200000 | 265.0299 |
1548201600000 | 264.87 |
1548288000000 | 266.23 |
1548374400000 | 269.35 |
1548633600000 | 269.56 |
1548720000000 | 269.79 |
1548806400000 | 269.8 |
1548892800000 | 273.21 |
1548979200000 | 271.96 |
1549238400000 | 271.81 |
1549324800000 | 273.11 |
1549411200000 | 272.32 |
1549497600000 | 272.5299 |
1549584000000 | 272.18 |
1549843200000 | 271.77 |
1549929600000 | 273.38 |
1550016000000 | 275.0299 |
1550102400000 | 275.37 |
1550188800000 | 275.52 |
1550448000000 | 276.87 |
1550534400000 | 277.6 |
1550620800000 | 278.16 |
1550707200000 | 277.0899 |
1550793600000 | 279.08 |
1551052800000 | 280.23 |
1551139200000 | 278.92 |
1551225600000 | 277.98 |
1551312000000 | 276.99 |
1551398400000 | 276.7799 |
1551657600000 | 278.55 |
1551744000000 | 277.89 |
1551830400000 | 278.01 |
1551916800000 | 279.16 |
1552003200000 | 277.3 |
1552262400000 | 277.33 |
1552348800000 | 278.73 |
1552435200000 | 278.21 |
1552521600000 | 277.99 |
1552608000000 | 279.17 |
1552867200000 | 280.87 |
1552953600000 | 281.62 |
1553040000000 | 280.6 |
1553126400000 | 282.04 |
1553212800000 | 283.71 |
1553472000000 | 282.55 |
1553558400000 | 284.56 |
1553644800000 | 284.47 |
1553731200000 | 285.19 |
1553817600000 | 285.79 |
1554076800000 | 287.0899 |
1554163200000 | 286.26 |
1554249600000 | 287.6 |
1554336000000 | 285.8 |
1554422400000 | 284.07 |
1554681600000 | 285.93 |
1554768000000 | 286.0299 |
1554854400000 | 285.95 |
1554940800000 | 285.68 |
1555027200000 | 287.55 |
1555286400000 | 287.26 |
1555372800000 | 286.6 |
1555459200000 | 285.05 |
1555545600000 | 284.81 |
1555977600000 | 284.86 |
1556064000000 | 285.5299 |
1556150400000 | 285.2799 |
1556236800000 | 286.67 |
1556496000000 | 286.14 |
1556582400000 | 284.74 |
1556668800000 | 285.45 |
1556755200000 | 285.0299 |
1556841600000 | 285.66 |
1557100800000 | 283.25 |
1557187200000 | 284.5 |
1557273600000 | 283.73 |
1557360000000 | 283.21 |
1557446400000 | 284.65 |
1557705600000 | 284.77 |
1557792000000 | 284.05 |
1557878400000 | 284.8399 |
1557964800000 | 285.83 |
1558051200000 | 285.95 |
1558310400000 | 287.83 |
1558396800000 | 286.3399 |
1558483200000 | 286.45 |
1558569600000 | 287.24 |
1558656000000 | 287.91 |
1558915200000 | 287.96 |
1559001600000 | 288.02 |
1559088000000 | 285.55 |
1559174400000 | 283.33 |
1559260800000 | 284.08 |
1559520000000 | 283.88 |
1559606400000 | 285.49 |
1559692800000 | 286.22 |
1559779200000 | 288.57 |
1559865600000 | 291.2799 |
1560124800000 | 290.2 |
1560211200000 | 292.52 |
1560297600000 | 293.13 |
1560384000000 | 292.8399 |
1560470400000 | 293.04 |
1560729600000 | 290.97 |
1560816000000 | 293.24 |
1560902400000 | 295.35 |
1560988800000 | 299.2799 |
1561075200000 | 298.8399 |
1561334400000 | 299.57 |
1561420800000 | 299.61 |
1561507200000 | 299.68 |
1561593600000 | 300.8 |
1561680000000 | 300.3399 |
1561939200000 | 299.95 |
1562025600000 | 301.7799 |
1562112000000 | 304.75 |
1562198400000 | 306.07 |
1562284800000 | 305.9 |
1562544000000 | 302.7799 |
1562630400000 | 300.7 |
1562716800000 | 302.29 |
1562803200000 | 303.88 |
1562889600000 | 303.91 |
1563148800000 | 303.16 |
1563235200000 | 304.4 |
1563321600000 | 304.0299 |
1563408000000 | 303.12 |
1563494400000 | 304.86 |
1563753600000 | 303.49 |
1563840000000 | 303.42 |
1563926400000 | 303.98 |
1564012800000 | 304.16 |
1564099200000 | 301.61 |
1564358400000 | 300.92 |
1564444800000 | 301.1 |
1564531200000 | 300.24 |
1564617600000 | 298.76 |
1564704000000 | 297.13 |
1564963200000 | 292.5 |
1565049600000 | 288.32 |
1565136000000 | 289.4 |
1565222400000 | 292.63 |
1565308800000 | 292.86 |
1565568000000 | 292.16 |
1565654400000 | 291.61 |
1565740800000 | 290.21 |
1565827200000 | 287.74 |
1565913600000 | 288.52 |
1566172800000 | 290.16 |
1566259200000 | 293.36 |
1566345600000 | 292.77 |
1566432000000 | 292.49 |
1566518400000 | 293.7799 |
1566777600000 | 290.5 |
1566864000000 | 291.2 |
1566950400000 | 291.95 |
1567036800000 | 291.74 |
1567123200000 | 294.5 |
1567382400000 | 293.8 |
1567468800000 | 295.07 |
1567555200000 | 297.69 |
1567641600000 | 300.5 |
1567728000000 | 302.15 |
1567987200000 | 303.7 |
1568073600000 | 301.85 |
1568160000000 | 301.26 |
1568246400000 | 302.22 |
1568332800000 | 303.96 |
1568592000000 | 302.08 |
1568678400000 | 301.57 |
1568764800000 | 301.26 |
1568851200000 | 301.45 |
1568937600000 | 300.8399 |
1569196800000 | 300.69 |
1569283200000 | 300.98 |
1569369600000 | 299.14 |
1569456000000 | 298.61 |
1569542400000 | 299.3 |
1569801600000 | 297.85 |
1569888000000 | 298.22 |
1569974400000 | 296.88 |
1570060800000 | 295.48 |
1570147200000 | 295.87 |
1570406400000 | 296.79 |
1570492800000 | 297.51 |
1570579200000 | 295.82 |
1570665600000 | 296.01 |
1570752000000 | 299.72 |
1571011200000 | 300.3 |
1571097600000 | 299.71 |
1571184000000 | 301.97 |
1571270400000 | 302.5299 |
1571356800000 | 302.05 |
1571616000000 | 304.2 |
1571702400000 | 304.91 |
1571788800000 | 302.67 |
1571875200000 | 303.97 |
1571961600000 | 305.3399 |
1572220800000 | 305.83 |
1572307200000 | 306.68 |
1572393600000 | 306.39 |
1572480000000 | 307.6 |
1572566400000 | 308.0299 |
1572825600000 | 308.48 |
1572912000000 | 308.4 |
1572998400000 | 306.72 |
1573084800000 | 308.98 |
1573171200000 | 306.7 |
1573430400000 | 305.14 |
1573516800000 | 304.57 |
1573603200000 | 301.38 |
1573689600000 | 300.64 |
1573776000000 | 302.7799 |
1574035200000 | 303.69 |
1574121600000 | 305.39 |
1574208000000 | 303.19 |
1574294400000 | 300.9 |
1574380800000 | 301.7799 |
1574640000000 | 302.74 |
1574726400000 | 304.7 |
1574812800000 | 306.25 |
1574899200000 | 306.15 |
1574985600000 | 304.63 |
1575244800000 | 306.18 |
1575331200000 | 303.44 |
1575417600000 | 301.3 |
1575504000000 | 303.88 |
1575590400000 | 305.52 |
1575849600000 | 305.94 |
1575936000000 | 303.99 |
1576022400000 | 305.64 |
1576108800000 | 306.23 |
1576195200000 | 306.62 |
1576454400000 | 309.29 |
1576540800000 | 308.38 |
1576627200000 | 308.51 |
1576713600000 | 309.08 |
1576800000000 | 310.2 |
1577059200000 | 310.14 |
1577145600000 | 311.24 |
1577404800000 | 313.91 |
1577664000000 | 313.77 |
1577750400000 | 311.22 |
1577923200000 | 311.85 |
1578009600000 | 311.79 |
1578268800000 | 310.82 |
1578355200000 | 312.47 |
1578441600000 | 310.91 |
1578528000000 | 313.16 |
1578614400000 | 316.18 |
1578873600000 | 315.56 |
1578960000000 | 318.08 |
1579046400000 | 318.91 |
1579132800000 | 320.85 |
1579219200000 | 321.19 |
1579478400000 | 319.74 |
1579564800000 | 317.72 |
1579651200000 | 319.2 |
1579737600000 | 317.21 |
1579824000000 | 317.25 |
1580083200000 | 314.32 |
1580169600000 | 310.87 |
1580256000000 | 310.9 |
1580342400000 | 309.02 |
1580428800000 | 308.41 |
1580688000000 | 305.57 |
1580774400000 | 307.86 |
1580860800000 | 309.39 |
1580947200000 | 312.2 |
1581033600000 | 309.42 |
1581292800000 | 309.47 |
1581379200000 | 312.02 |
1581465600000 | 314.5299 |
1581552000000 | 313.71 |
1581638400000 | 312.74 |
1581897600000 | 312.48 |
1581984000000 | 311.51 |
1582070400000 | 311.92 |
1582156800000 | 310.56 |
1582243200000 | 308.81 |
1582502400000 | 304.04 |
1582588800000 | 300.2 |
1582675200000 | 294.16 |
1582761600000 | 292.24 |
1582848000000 | 281.14 |
1583107200000 | 282.1 |
1583193600000 | 286.94 |
1583280000000 | 287.56 |
1583366400000 | 291.23 |
1583452800000 | 286.3399 |
1583712000000 | 272.57 |
1583798400000 | 272.11 |
1583884800000 | 267.42 |
1583971200000 | 248.24 |
1584057600000 | 243.78 |
1584316800000 | 227.57 |
1584403200000 | 225.37 |
1584489600000 | 213.92 |
1584576000000 | 205.49 |
1584662400000 | 206.65 |
1584921600000 | 196.54 |
1585008000000 | 208.4199 |
1585094400000 | 221.49 |
1585180800000 | 223.62 |
1585267200000 | 225.29 |
1585526400000 | 228.48 |
1585612800000 | 225.19 |
1585699200000 | 226.73 |
1585785600000 | 221.67 |
1585872000000 | 217.09 |
1586131200000 | 225.37 |
1586217600000 | 229.9 |
1586304000000 | 230.23 |
1586390400000 | 236.8 |
1586822400000 | 243.35 |
1586908800000 | 240.06 |
1586995200000 | 237.64 |
1587081600000 | 242.4 |
1587340800000 | 240.56 |
1587427200000 | 233.92 |
1587513600000 | 233.92 |
1587600000000 | 237.03 |
1587686400000 | 236.39 |
1587945600000 | 242.84 |
1588032000000 | 243.12 |
1588118400000 | 245.57 |
1588204800000 | 249.88 |
1588291200000 | 241.41 |
1588550400000 | 240.29 |
1588636800000 | 242.66 |
1588723200000 | 243.01 |
1588809600000 | 241.25 |
1588896000000 | 246.41 |
1589155200000 | 248.75 |
1589241600000 | 246.48 |
1589328000000 | 244.83 |
1589414400000 | 239.54 |
1589500800000 | 239.93 |
1589760000000 | 242.41 |
1589846400000 | 248.76 |
1589932800000 | 250.13 |
1590019200000 | 247.74 |
1590105600000 | 243.24 |
1590364800000 | 247.2 |
1590451200000 | 255.76 |
1590537600000 | 256.52 |
1590624000000 | 260.36 |
1590710400000 | 257.58 |
1590969600000 | 261.98 |
1591056000000 | 266.32 |
1591142400000 | 271.55 |
1591228800000 | 273.61 |
1591315200000 | 275.43 |
1591574400000 | 279.55 |
1591660800000 | 283.39 |
1591747200000 | 284.72 |
1591833600000 | 274.63 |
1591920000000 | 268.82 |
1592179200000 | 262.54 |
1592265600000 | 271.8399 |
1592352000000 | 274 |
1592438400000 | 271.07 |
1592524800000 | 270.0299 |
1592784000000 | 269.2799 |
1592870400000 | 272.13 |
1592956800000 | 270.32 |
1593043200000 | 264.71 |
1593129600000 | 266.04 |
1593388800000 | 262.15 |
1593475200000 | 264.57 |
1593561600000 | 264.8 |
1593648000000 | 266.88 |
1593734400000 | 268.05 |
1593993600000 | 271.33 |
1594080000000 | 269.76 |
1594166400000 | 268.02 |
1594252800000 | 266.85 |
1594339200000 | 265.36 |
1594598400000 | 269.24 |
1594684800000 | 268.5899 |
1594771200000 | 272.56 |
1594857600000 | 271.77 |
1594944000000 | 271.31 |
1595203200000 | 271.5899 |
1595289600000 | 274.44 |
1595376000000 | 272.68 |
1595462400000 | 273.31 |
1595548800000 | 272.81 |
1595808000000 | 274.6 |
1595894400000 | 275.05 |
1595980800000 | 273.86 |
1596067200000 | 273.68 |
1596153600000 | 268.56 |
1596412800000 | 268.8 |
1596499200000 | 275.39 |
1596585600000 | 276.62 |
1596672000000 | 278.02 |
1596758400000 | 276.15 |
1597017600000 | 277.97 |
1597104000000 | 281.47 |
1597190400000 | 283.24 |
1597276800000 | 283.2 |
1597363200000 | 283.32 |
1597622400000 | 284.0299 |
1597708800000 | 284.79 |
1597795200000 | 285.43 |
1597881600000 | 282.5299 |
1597968000000 | 283.2 |
1598227200000 | 284.41 |
1598313600000 | 287.11 |
1598400000000 | 287.85 |
1598486400000 | 286.06 |
1598572800000 | 288.99 |
1598832000000 | 290.17 |
1598918400000 | 288.82 |
1599004800000 | 290.4 |
1599091200000 | 290.67 |
1599177600000 | 285.5899 |
1599436800000 | 286.35 |
1599523200000 | 286.54 |
1599609600000 | 283.21 |
1599696000000 | 285.7 |
1599782400000 | 285.25 |
1600041600000 | 288.13 |
1600128000000 | 287.97 |
1600214400000 | 289.67 |
1600300800000 | 287.63 |
1600387200000 | 286.43 |
1600646400000 | 283.62 |
1600732800000 | 281.66 |
1600819200000 | 282.32 |
1600905600000 | 278.3399 |
1600992000000 | 279.41 |
1601251200000 | 281.41 |
1601337600000 | 281.54 |
1601424000000 | 276.83 |
1601510400000 | 278.19 |
1601596800000 | 275.96 |
1601856000000 | 281.3399 |
1601942400000 | 282.65 |
1602028800000 | 283.23 |
1602115200000 | 284.63 |
1602201600000 | 284.94 |
1602460800000 | 285.61 |
1602547200000 | 286.47 |
1602633600000 | 285.99 |
1602720000000 | 283.8399 |
1602806400000 | 282.9 |
1603065600000 | 284.5 |
1603152000000 | 281.95 |
1603238400000 | 284.49 |
1603324800000 | 282.18 |
1603411200000 | 282.27 |
1603670400000 | 280.91 |
1603756800000 | 279.69 |
1603843200000 | 276.71 |
1603929600000 | 272.48 |
1604016000000 | 269.94 |
1604275200000 | 271.9 |
1604361600000 | 278.49 |
1604448000000 | 279.5 |
1604534400000 | 283.91 |
1604620800000 | 286.43 |
1604880000000 | 288.0299 |
1604966400000 | 291.74 |
1605052800000 | 295.0899 |
1605139200000 | 292.37 |
1605225600000 | 290.67 |
1605484800000 | 295.51 |
1605571200000 | 296.89 |
1605657600000 | 297.56 |
1605744000000 | 296.12 |
1605830400000 | 297.63 |
1606089600000 | 297.39 |
1606176000000 | 302.49 |
1606262400000 | 304.2799 |
1606348800000 | 304.27 |
1606435200000 | 304.8 |
1606694400000 | 298.66 |
1606780800000 | 301.02 |
1606867200000 | 302.33 |
1606953600000 | 306.97 |
1607040000000 | 306.73 |
1607299200000 | 308.06 |
1607385600000 | 307.11 |
1607472000000 | 309.74 |
1607558400000 | 308.97 |
1607644800000 | 309.97 |
1607904000000 | 310.87 |
1607990400000 | 309.07 |
1608076800000 | 311.23 |
1608163200000 | 314.13 |
1608249600000 | 313.42 |
1608508800000 | 311.97 |
1608595200000 | 308.47 |
1608681600000 | 311.04 |
1608768000000 | 312.5899 |
1609113600000 | 312.69 |
1609200000000 | 315.25 |
1609286400000 | 316.97 |
1609372800000 | 314.8 |
1609718400000 | 315.95 |
1609804800000 | 318.86 |
1609891200000 | 319.35 |
1609977600000 | 322.7799 |
1610064000000 | 326.13 |
1610323200000 | 322.27 |
1610409600000 | 322.91 |
1610496000000 | 323.72 |
1610582400000 | 324.07 |
1610668800000 | 322.7 |
1610928000000 | 319.96 |
1611014400000 | 322.0899 |
1611100800000 | 323.11 |
1611187200000 | 324.29 |
1611273600000 | 321.74 |
1611532800000 | 321.77 |
1611619200000 | 322.06 |
1611705600000 | 321.44 |
1611792000000 | 317.37 |
1611878400000 | 314.54 |
1612137600000 | 314.86 |
1612224000000 | 315.44 |
1612310400000 | 317.47 |
1612396800000 | 315.99 |
1612483200000 | 318.79 |
1612742400000 | 322.27 |
1612828800000 | 321.04 |
1612915200000 | 323.47 |
1613001600000 | 323.67 |
1613088000000 | 322.41 |
1613347200000 | 324.88 |
1613433600000 | 328.16 |
1613520000000 | 326.58 |
1613606400000 | 323.37 |
1613692800000 | 324.33 |
1613952000000 | 327.67 |
1614038400000 | 330.15 |
1614124800000 | 328.82 |
1614211200000 | 332.36 |
1614297600000 | 321.57 |
1614556800000 | 325.31 |
1614643200000 | 324.16 |
1614729600000 | 325.9 |
1614816000000 | 324.54 |
1614902400000 | 320.97 |
1615161600000 | 322.5899 |
1615248000000 | 325.75 |
1615334400000 | 325.3 |
1615420800000 | 327.76 |
1615507200000 | 328.4 |
1615766400000 | 328.45 |
1615852800000 | 329.62 |
1615939200000 | 328.75 |
1616025600000 | 331.71 |
1616112000000 | 331.61 |
1616371200000 | 331.29 |
1616457600000 | 328.64 |
1616544000000 | 322.41 |
1616630400000 | 324.19 |
1616716800000 | 327.48 |
1616976000000 | 326.11 |
1617062400000 | 326.0899 |
1617148800000 | 322.11 |
1617235200000 | 321.38 |
1617667200000 | 323 |
1617753600000 | 325.36 |
1617840000000 | 324.51 |
1617926400000 | 324.25 |
1618185600000 | 324.06 |
1618272000000 | 324.87 |
1618358400000 | 327.77 |
1618444800000 | 330.1 |
1618531200000 | 329.6 |
1618790400000 | 331.41 |
1618876800000 | 328.96 |
1618963200000 | 325.79 |
1619049600000 | 327.54 |
1619136000000 | 327.83 |
1619395200000 | 329.79 |
1619481600000 | 328.39 |
1619568000000 | 328.38 |
1619654400000 | 329.43 |
1619740800000 | 326.0899 |
1620000000000 | 326.96 |
1620086400000 | 326.89 |
1620172800000 | 327.98 |
1620259200000 | 332.63 |
1620345600000 | 336.33 |
1620604800000 | 339.32 |
1620691200000 | 335.4 |
1620777600000 | 328.04 |
1620864000000 | 325.23 |
1620950400000 | 327.89 |
1621209600000 | 328.55 |
1621296000000 | 333.8399 |
1621382400000 | 330.64 |
1621468800000 | 331.92 |
1621555200000 | 330.35 |
1621814400000 | 332.6 |
1621900800000 | 333.65 |
1621987200000 | 332.8399 |
1622073600000 | 332.05 |
1622160000000 | 334.93 |
1622419200000 | 333.13 |
1622505600000 | 333.98 |
1622592000000 | 337.3399 |
1622678400000 | 335.39 |
1622764800000 | 337.2 |
1623024000000 | 338.27 |
1623110400000 | 338.47 |
1623196800000 | 337.14 |
1623283200000 | 336.88 |
1623369600000 | 335.91 |
1623628800000 | 336.58 |
1623715200000 | 335.92 |
1623801600000 | 336.13 |
1623888000000 | 330.6 |
1623974400000 | 326.9 |
1624233600000 | 323.65 |
1624320000000 | 328.89 |
1624406400000 | 328.9 |
1624492800000 | 329.61 |
1624579200000 | 330.88 |
1624838400000 | 330.89 |
1624924800000 | 328.99 |
1625011200000 | 328.81 |
1625097600000 | 325.81 |
1625184000000 | 328.13 |
1625443200000 | 329.75 |
1625529600000 | 329.2799 |
1625616000000 | 327.5899 |
1625702400000 | 325.5899 |
1625788800000 | 324.85 |
1626048000000 | 326.94 |
1626134400000 | 328.37 |
1626220800000 | 326.89 |
1626307200000 | 326.65 |
1626393600000 | 327 |
1626652800000 | 323.43 |
1626739200000 | 320.42 |
1626825600000 | 321.5899 |
1626912000000 | 324.4 |
1626998400000 | 323.5899 |
1627257600000 | 325.02 |
1627344000000 | 326.19 |
1627430400000 | 325.02 |
1627516800000 | 327.22 |
1627603200000 | 324.86 |
1627862400000 | 329.32 |
1627948800000 | 330 |
1628035200000 | 329.5899 |
1628121600000 | 330.19 |
1628208000000 | 327.5 |
1628467200000 | 327.38 |
1628553600000 | 326.2799 |
1628640000000 | 328.85 |
1628726400000 | 329.07 |
1628812800000 | 330.46 |
1629072000000 | 330.2799 |
1629158400000 | 327.11 |
1629244800000 | 327.38 |
1629331200000 | 320.99 |
1629417600000 | 318.19 |
1629676800000 | 319.81 |
1629763200000 | 321.65 |
1629849600000 | 320.75 |
1629936000000 | 320.56 |
1630022400000 | 322.97 |
1630281600000 | 325.72 |
1630368000000 | 325.16 |
1630454400000 | 326.49 |
1630540800000 | 327.2799 |
1630627200000 | 328.73 |
1630886400000 | 330.67 |
1630972800000 | 329.1 |
1631059200000 | 328.87 |
1631145600000 | 327.54 |
1631232000000 | 330.13 |
1631491200000 | 329.15 |
1631577600000 | 330.33 |
1631664000000 | 328.77 |
1631750400000 | 326.33 |
1631836800000 | 323.61 |
1632096000000 | 318.4 |
1632182400000 | 317.61 |
1632268800000 | 316.18 |
1632355200000 | 318.13 |
1632441600000 | 316.94 |
1632700800000 | 319.3399 |
1632787200000 | 318.17 |
1632873600000 | 315.49 |
1632960000000 | 316.33 |
1633046400000 | 312.11 |
1633305600000 | 314.16 |
1633392000000 | 313.38 |
1633478400000 | 313.7 |
1633564800000 | 316.02 |
1633651200000 | 316.87 |
1633910400000 | 318.0299 |
1633996800000 | 316.99 |
1634083200000 | 318.27 |
1634169600000 | 318.11 |
1634256000000 | 321.06 |
1634515200000 | 320.61 |
1634601600000 | 321.26 |
1634688000000 | 321.64 |
1634774400000 | 321.9 |
1634860800000 | 321.23 |
1635120000000 | 320.79 |
1635206400000 | 321.15 |
1635292800000 | 322.18 |
1635379200000 | 322.22 |
1635465600000 | 320.11 |
1635724800000 | 321.75 |
1635811200000 | 319.39 |
1635897600000 | 319.85 |
1635984000000 | 320.75 |
1636070400000 | 320.41 |
1636329600000 | 322.38 |
1636416000000 | 319.93 |
1636502400000 | 317.0299 |
1636588800000 | 317.41 |
1636675200000 | 318.43 |
1636934400000 | 319.11 |
1637020800000 | 317.42 |
1637107200000 | 315.7 |
1637193600000 | 315.8 |
1637280000000 | 316.24 |
1637539200000 | 314.88 |
1637625600000 | 315.16 |
1637712000000 | 314.81 |
1637798400000 | 316.48 |
1637884800000 | 313.12 |
1638144000000 | 307.98 |
1638230400000 | 305.49 |
1638316800000 | 307.5 |
1638403200000 | 306.22 |
1638489600000 | 308.71 |
1638748800000 | 309.12 |
1638835200000 | 313.2799 |
1638921600000 | 314.94 |
1639008000000 | 315.07 |
1639094400000 | 314.87 |
1639353600000 | 313.3399 |
1639440000000 | 313.15 |
1639526400000 | 314.05 |
1639612800000 | 316.0299 |
1639699200000 | 315.76 |
1639958400000 | 311.14 |
1640044800000 | 312.26 |
1640131200000 | 312.68 |
1640217600000 | 314.94 |
1640304000000 | 315.31 |
1640563200000 | 314.15 |
1640649600000 | 316.24 |
1640736000000 | 318.0899 |
1640822400000 | 317.81 |
1640908800000 | 316.65 |
1641168000000 | 316.3399 |
1641254400000 | 320.5299 |
1641340800000 | 322.87 |
1641427200000 | 319.39 |
1641513600000 | 322.31 |
1641772800000 | 322.87 |
1641859200000 | 323.52 |
1641945600000 | 326.65 |
1642032000000 | 331.2 |
1642118400000 | 330.11 |
1642377600000 | 329.21 |
1642464000000 | 327.13 |
1642550400000 | 323.93 |
1642636800000 | 322.81 |
1642723200000 | 321.16 |
1642982400000 | 320.87 |
1643068800000 | 316.65 |
1643155200000 | 316.22 |
1643241600000 | 312.07 |
1643328000000 | 315 |
1643587200000 | 314.9 |
1643673600000 | 316.41 |
1643760000000 | 320.11 |
1643846400000 | 321.89 |
1643932800000 | 322.54 |
1644192000000 | 324.72 |
1644278400000 | 325.76 |
1644364800000 | 327.9 |
1644451200000 | 328.46 |
1644537600000 | 327.76 |
1644796800000 | 326.65 |
1644883200000 | 323.68 |
1644969600000 | 328.25 |
1645056000000 | 329.5 |
1645142400000 | 328.18 |
1645401600000 | 329.37 |
1645488000000 | 323.88 |
1645574400000 | 324.0899 |
1645660800000 | 317.94 |
1645747200000 | 318.67 |
1646006400000 | 321.26 |
1646092800000 | 321.81 |
1646179200000 | 317.81 |
1646265600000 | 322.94 |
1646352000000 | 323.0299 |
1646611200000 | 320.43 |
1646697600000 | 312.04 |
1646784000000 | 312.9 |
1646870400000 | 320.92 |
1646956800000 | 319.02 |
1647216000000 | 319.6 |
1647302400000 | 316.5299 |
1647388800000 | 319.16 |
1647475200000 | 324.6 |
1647561600000 | 325.38 |
1647820800000 | 325.44 |
1647907200000 | 327.42 |
1647993600000 | 329.96 |
1648080000000 | 329.85 |
1648166400000 | 330.42 |
1648425600000 | 328.51 |
1648512000000 | 331.27 |
1648598400000 | 331.86 |
1648684800000 | 329.04 |
1648771200000 | 328.25 |
1649030400000 | 329.82 |
1649116800000 | 329.87 |
1649203200000 | 325.45 |
1649289600000 | 323.04 |
1649376000000 | 322.12 |
1649635200000 | 322.43 |
1649721600000 | 322.88 |
1649808000000 | 321.8 |
1649894400000 | 324.06 |
1650326400000 | 322.82 |
1650412800000 | 326.55 |
1650499200000 | 326.51 |
1650585600000 | 322.11 |
1650844800000 | 318.57 |
1650931200000 | 317.3 |
1651017600000 | 314.36 |
1651104000000 | 316.39 |
1651190400000 | 318.43 |
1651449600000 | 315.66 |
1651536000000 | 316.27 |
1651622400000 | 316.56 |
1651708800000 | 317.97 |
1651795200000 | 316.47 |
1652054400000 | 311.32 |
1652140800000 | 308.51 |
1652227200000 | 308.11 |
1652313600000 | 305.68 |
1652400000000 | 308.58 |
1652659200000 | 309.46 |
1652745600000 | 312.18 |
1652832000000 | 315.21 |
1652918400000 | 313.66 |
1653004800000 | 313.5 |
1653264000000 | 315.87 |
1653350400000 | 315.5 |
1653436800000 | 315.77 |
1653523200000 | 315.12 |
1653609600000 | 318.26 |
1653868800000 | 319.7 |
1653955200000 | 317.38 |
1654041600000 | 318.22 |
1654128000000 | 319.14 |
1654214400000 | 318.62 |
1654473600000 | 317.38 |
1654560000000 | 315.5899 |
1654646400000 | 316.15 |
1654732800000 | 311.95 |
1654819200000 | 307.42 |
1655078400000 | 304.1 |
1655164800000 | 299.4 |
1655251200000 | 297.64 |
1655337600000 | 299.44 |
1655424000000 | 294.44 |
1655683200000 | 295.02 |
1655769600000 | 298.25 |
1655856000000 | 296.06 |
1655942400000 | 296.73 |
1656028800000 | 297.92 |
1656288000000 | 302.5299 |
1656374400000 | 304.33 |
1656460800000 | 301 |
1656547200000 | 296.98 |
1656633600000 | 294.68 |
1656892800000 | 298.75 |
1656979200000 | 296.67 |
1657065600000 | 295.02 |
1657152000000 | 297.0299 |
1657238400000 | 300.25 |
1657497600000 | 296.8 |
1657584000000 | 297.87 |
1657670400000 | 298.15 |
1657756800000 | 295.42 |
1657843200000 | 296.81 |
1658102400000 | 301.13 |
1658188800000 | 303.62 |
1658275200000 | 307.5 |
1658361600000 | 305.8 |
1658448000000 | 308.48 |
1658707200000 | 307.85 |
1658793600000 | 309.37 |
1658880000000 | 308.47 |
1658966400000 | 311.17 |
1659052800000 | 314.1 |
1659312000000 | 318.88 |
1659398400000 | 314.83 |
1659484800000 | 311.98 |
1659571200000 | 313.87 |
1659657600000 | 313.44 |
1659916800000 | 315.12 |
1660003200000 | 314.08 |
1660089600000 | 318.56 |
1660176000000 | 320.17 |
1660262400000 | 320.27 |
1660521600000 | 318.07 |
1660608000000 | 315.27 |
1660694400000 | 315.11 |
1660780800000 | 314.97 |
1660867200000 | 311.1 |
1661126400000 | 310.5 |
1661212800000 | 309.99 |
1661299200000 | 308.33 |
1661385600000 | 310.65 |
1661472000000 | 310.81 |
1661731200000 | 305.92 |
1661817600000 | 307.36 |
1661904000000 | 306.33 |
1661990400000 | 299.55 |
1662076800000 | 300.51 |
1662336000000 | 300.0899 |
1662422400000 | 297.13 |
1662508800000 | 293.19 |
1662595200000 | 296.55 |
1662681600000 | 300.51 |
1662940800000 | 302.74 |
1663027200000 | 300.91 |
1663113600000 | 295.81 |
1663200000000 | 294.26 |
1663286400000 | 291.91 |
1663545600000 | 290.52 |
1663632000000 | 292.39 |
1663718400000 | 287.98 |
1663804800000 | 287.79 |
1663891200000 | 281.38 |
1664150400000 | 271.49 |
1664236800000 | 270.8 |
1664323200000 | 267.39 |
1664409600000 | 269.95 |
1664496000000 | 266.69 |
1664755200000 | 269.69 |
1664841600000 | 276.39 |
1664928000000 | 276.95 |
1665014400000 | 277.63 |
1665100800000 | 275.1 |
1665360000000 | 269.06 |
1665446400000 | 268.73 |
1665532800000 | 266.72 |
1665619200000 | 263.96 |
1665705600000 | 267.52 |
1665964800000 | 265.83 |
1666051200000 | 268.71 |
1666137600000 | 269.1 |
1666224000000 | 268.99 |
1666310400000 | 265.87 |
1666569600000 | 268.04 |
1666656000000 | 271.01 |
1666742400000 | 273.08 |
1666828800000 | 274.01 |
1666915200000 | 270.06 |
1667174400000 | 270.89 |
1667260800000 | 275.31 |
1667347200000 | 277.68 |
1667433600000 | 271.2 |
1667520000000 | 276.67 |
1667779200000 | 281.56 |
1667865600000 | 284.26 |
1667952000000 | 282.11 |
1668038400000 | 288.4 |
1668124800000 | 297.97 |
1668384000000 | 297 |
1668470400000 | 300.63 |
1668556800000 | 300.38 |
1668643200000 | 296.12 |
1668729600000 | 298.17 |
1668988800000 | 294.81 |
1669075200000 | 298.57 |
1669161600000 | 302.94 |
1669248000000 | 307.02 |
1669334400000 | 306.8 |
1669593600000 | 304.26 |
1669680000000 | 306.01 |
1669766400000 | 306.69 |
1669852800000 | 314.11 |
1669939200000 | 310.01 |
1670198400000 | 309.44 |
1670284800000 | 308.96 |
1670371200000 | 308.32 |
1670457600000 | 310.01 |
1670544000000 | 313.46 |
1670803200000 | 308.88 |
1670889600000 | 316.69 |
1670976000000 | 317.97 |
1671062400000 | 312.29 |
1671148800000 | 310.72 |
1671408000000 | 308.9 |
1671494400000 | 309.5 |
1671580800000 | 311.49 |
1671667200000 | 313.45 |
1671753600000 | 311.96 |
1672099200000 | 313.85 |
1672185600000 | 314.19 |
1672272000000 | 311.18 |
1672358400000 | 313.29 |
1672617600000 | 313.29 |
1672704000000 | 311.88 |
1672790400000 | 312.69 |
1672876800000 | 307.7799 |
1672963200000 | 313.92 |
1673222400000 | 318.6 |
1673308800000 | 317.7 |
1673395200000 | 320.33 |
1673481600000 | 325.49 |
1673568000000 | 330.06 |
1673827200000 | 329.49 |
1673913600000 | 330.31 |
1674000000000 | 332.71 |
1674086400000 | 329.71 |
1674172800000 | 332.2 |
1674432000000 | 335.4 |
1674518400000 | 338.56 |
1674604800000 | 340.58 |
1674691200000 | 340.91 |
1674777600000 | 340.67 |
1675036800000 | 338.02 |
1675123200000 | 335.17 |
1675209600000 | 339.65 |
1675296000000 | 339.82 |
1675382400000 | 334.23 |
1675641600000 | 331.43 |
1675728000000 | 333.12 |
1675814400000 | 334.17 |
1675900800000 | 335.33 |
1675987200000 | 332.21 |
1676246400000 | 332.19 |
1676332800000 | 334.12 |
1676419200000 | 331.65 |
1676505600000 | 333.73 |
1676592000000 | 333.26 |
1676851200000 | 336.38 |
1676937600000 | 336.54 |
1677024000000 | 333.3399 |
1677110400000 | 332.98 |
1677196800000 | 331.5 |
1677456000000 | 330.61 |
1677542400000 | 329.0899 |
1677628800000 | 333.82 |
1677715200000 | 335.0299 |
1677801600000 | 338.25 |
1678060800000 | 339.65 |
1678147200000 | 338.48 |
1678233600000 | 336.3399 |
1678320000000 | 339.39 |
1678406400000 | 334.93 |
1678665600000 | 334.33 |
1678752000000 | 324.26 |
1678838400000 | 329.76 |
1678924800000 | 322.26 |
1679011200000 | 326.01 |
1679270400000 | 320.15 |
1679356800000 | 320.51 |
1679443200000 | 324.26 |
1679529600000 | 327.02 |
1679616000000 | 325.93 |
1679875200000 | 324.36 |
1679961600000 | 328.96 |
1680048000000 | 328.37 |
1680134400000 | 331.01 |
1680220800000 | 332.61 |
1680480000000 | 338 |
1680566400000 | 339.14 |
1680652800000 | 336.06 |
1680739200000 | 331.5 |
1681171200000 | 335.04 |
1681257600000 | 338.76 |
1681344000000 | 339.89 |
1681430400000 | 339.2 |
1681689600000 | 339.22 |
1681776000000 | 339.82 |
1681862400000 | 338.06 |
1681948800000 | 339.08 |
1682035200000 | 336.25 |
1682294400000 | 335.07 |
1682380800000 | 331.52 |
1682467200000 | 330.04 |
1682553600000 | 329.7799 |
1682640000000 | 329.69 |
1682899200000 | 330.08 |
1682985600000 | 328.06 |
1683072000000 | 327.1 |
1683158400000 | 330.67 |
1683244800000 | 331.26 |
1683504000000 | 335.04 |
1683590400000 | 335.54 |
1683676800000 | 334.56 |
1683763200000 | 330.7 |
1683849600000 | 326.54 |
1684108800000 | 329.2799 |
1684195200000 | 327.02 |
1684281600000 | 322.57 |
1684368000000 | 322.94 |
1684454400000 | 323.91 |
1684713600000 | 323.61 |
1684800000000 | 322.55 |
1684886400000 | 319.41 |
1684972800000 | 315.62 |
1685059200000 | 314.27 |
1685318400000 | 317.08 |
1685404800000 | 316.71 |
1685491200000 | 309.16 |
1685577600000 | 310.71 |
1685664000000 | 316.01 |
1685923200000 | 321.13 |
1686009600000 | 322.13 |
1686096000000 | 320.85 |
1686182400000 | 322.82 |
1686268800000 | 324.46 |
1686528000000 | 324.17 |
1686614400000 | 325.77 |
1686700800000 | 329.54 |
1686787200000 | 330.97 |
1686873600000 | 332.73 |
1687132800000 | 330.6 |
1687219200000 | 329.2799 |
1687305600000 | 328.5 |
1687392000000 | 326.0899 |
1687478400000 | 317.94 |
1687737600000 | 317.8399 |
1687824000000 | 321.39 |
1687910400000 | 322.74 |
1687996800000 | 322.26 |
1688083200000 | 323.8 |
1688342400000 | 328.16 |
1688428800000 | 329.75 |
1688515200000 | 329.29 |
1688601600000 | 324.06 |
1688688000000 | 324.02 |
1688947200000 | 322.9 |
1689033600000 | 325.91 |
1689120000000 | 331.69 |
1689206400000 | 338.04 |
1689292800000 | 339.75 |
1689552000000 | 338.06 |
1689638400000 | 336.9 |
1689724800000 | 336.64 |
1689811200000 | 337 |
1689897600000 | 335.05 |
1690156800000 | 336.88 |
1690243200000 | 341.32 |
1690329600000 | 342.83 |
1690416000000 | 343.5 |
1690502400000 | 343.13 |
1690761600000 | 343.98 |
1690848000000 | 340.24 |
1690934400000 | 334.11 |
1691020800000 | 332.98 |
1691107200000 | 335.87 |
1691366400000 | 335.7799 |
1691452800000 | 333.7 |
1691539200000 | 333.16 |
1691625600000 | 336.92 |
1691712000000 | 334.63 |
1691971200000 | 330.54 |
1692057600000 | 331.22 |
1692144000000 | 324.6 |
1692230400000 | 323.01 |
1692316800000 | 321.91 |
1692576000000 | 319.56 |
1692662400000 | 322.33 |
1692748800000 | 325.52 |
1692835200000 | 325.39 |
1692921600000 | 321.29 |
1693180800000 | 324.29 |
1693267200000 | 327.36 |
1693353600000 | 330.8 |
1693440000000 | 330.97 |
1693526400000 | 332.0299 |
1693785600000 | 336.97 |
1693872000000 | 332.0299 |
1693958400000 | 331.6 |
1694044800000 | 329.95 |
1694131200000 | 328.35 |
1694390400000 | 329.7799 |
1694476800000 | 328.82 |
1694563200000 | 329.77 |
1694649600000 | 334.38 |
1694736000000 | 336.79 |
1694995200000 | 335.02 |
1695081600000 | 337.12 |
1695168000000 | 336.29 |
1695254400000 | 331.81 |
1695340800000 | 332.97 |
1695600000000 | 330.56 |
1695686400000 | 328.2799 |
1695772800000 | 326.38 |
1695859200000 | 327.71 |
1695945600000 | 328.6 |
1696204800000 | 326.43 |
1696291200000 | 318.39 |
1696377600000 | 314.01 |
1696464000000 | 318.8 |
1696550400000 | 319.52 |
1696809600000 | 320.2799 |
1696896000000 | 326.64 |
1696982400000 | 326.74 |
1697068800000 | 326.64 |
1697155200000 | 321.36 |
1697414400000 | 320.18 |
1697500800000 | 322 |
1697587200000 | 321.55 |
1697673600000 | 316.12 |
1697760000000 | 314.64 |
1698019200000 | 312.23 |
1698105600000 | 313.2 |
1698192000000 | 312.08 |
1698278400000 | 308.85 |
1698364800000 | 313.14 |
1698624000000 | 310.98 |
1698710400000 | 309.68 |
1698796800000 | 314.02 |
1698883200000 | 318.64 |
1698969600000 | 325.0899 |
1699228800000 | 325.32 |
1699315200000 | 319.25 |
1699401600000 | 316.58 |
1699488000000 | 319.54 |
1699574400000 | 316.68 |
1699833600000 | 316.0299 |
1699920000000 | 322.18 |
1700006400000 | 330.79 |
1700092800000 | 327.75 |
1700179200000 | 328.76 |
1700438400000 | 330.7799 |
1700524800000 | 332.52 |
1700611200000 | 330.87 |
1700697600000 | 331.26 |
1700784000000 | 333.3 |
1701043200000 | 332 |
1701129600000 | 334.33 |
1701216000000 | 332.1 |
1701302400000 | 334.93 |
1701388800000 | 335.3399 |
1701648000000 | 335.5899 |
1701734400000 | 330.2 |
1701820800000 | 337.27 |
1701907200000 | 337.79 |
1701993600000 | 336.73 |
1702252800000 | 336.71 |
1702339200000 | 338.31 |
1702425600000 | 337.75 |
1702512000000 | 348.45 |
1702598400000 | 352.81 |
1702857600000 | 351.11 |
1702944000000 | 354.12 |
1703030400000 | 356.63 |
1703116800000 | 357.47 |
1703203200000 | 359.7799 |
1703635200000 | 363.52 |
1703721600000 | 366.94 |
1703808000000 | 365.89 |
1704153600000 | 363.13 |
1704240000000 | 357.07 |
1704326400000 | 360.38 |
1704412800000 | 362.2799 |
1704672000000 | 359.89 |
1704758400000 | 360.3 |
1704844800000 | 358.05 |
1704931200000 | 358.68 |
1705017600000 | 360.7799 |
1705276800000 | 361.06 |
1705363200000 | 355.94 |
1705449600000 | 349.11 |
1705536000000 | 348.8399 |
1705622400000 | 350.38 |
1705881600000 | 350.23 |
1705968000000 | 350.99 |
1706054400000 | 356.54 |
1706140800000 | 357.23 |
1706227200000 | 354.83 |
1706486400000 | 358.27 |
1706572800000 | 356.31 |
1706659200000 | 359.79 |
1706745600000 | 354.08 |
1706832000000 | 352.47 |
1707091200000 | 347.5299 |
1707177600000 | 348.89 |
1707264000000 | 352.95 |
1707350400000 | 351.5 |
1707436800000 | 349.61 |
1707696000000 | 348.8399 |
1707782400000 | 348.92 |
1707868800000 | 348.26 |
1707955200000 | 349.96 |
1708041600000 | 354.96 |
1708300800000 | 353.2799 |
1708387200000 | 353.92 |
1708473600000 | 354.17 |
1708560000000 | 357.38 |
1708646400000 | 357.27 |
1708905600000 | 354.7 |
1708992000000 | 354.14 |
1709078400000 | 354.64 |
1709164800000 | 357.82 |
1709251200000 | 359.64 |
1709510400000 | 356.36 |
1709596800000 | 354.37 |
1709683200000 | 357.32 |
1709769600000 | 360.23 |
1709856000000 | 365.16 |
1710115200000 | 360.41 |
1710201600000 | 361.44 |
1710288000000 | 360.82 |
1710374400000 | 361.66 |
1710460800000 | 359.39 |
1710720000000 | 358.47 |
1710806400000 | 358.14 |
1710892800000 | 356.61 |
1710979200000 | 361.26 |
1711065600000 | 357.62 |
1711324800000 | 357.82 |
1711411200000 | 356.92 |
1711497600000 | 357.64 |
1711584000000 | 358.99 |
1712016000000 | 358.05 |
1712102400000 | 354.72 |
1712188800000 | 358.36 |
1712275200000 | 355.58 |
1712534400000 | 357.6 |
1712620800000 | 360.33 |
1712707200000 | 358.58 |
1712793600000 | 356.1 |
1712880000000 | 352.3399 |
1713139200000 | 349.65 |
1713225600000 | 341.49 |
1713312000000 | 341.95 |
1713398400000 | 344.95 |
1713484800000 | 341.48 |
1713744000000 | 346.16 |
1713830400000 | 348.25 |
1713916800000 | 349.21 |
1714003200000 | 348.89 |
1714089600000 | 347.96 |
1714348800000 | 352.63 |
1714435200000 | 351.5299 |
1714521600000 | 347.94 |
1714608000000 | 352.63 |
1714694400000 | 357.81 |
1714953600000 | 358.2799 |
1715040000000 | 360.55 |
1715126400000 | 356.56 |
1715212800000 | 356.75 |
1715299200000 | 359.61 |
1715558400000 | 360.19 |
1715644800000 | 358.43 |
1715731200000 | 360.74 |
1715817600000 | 363.55 |
1715904000000 | 364.06 |
1716163200000 | 366.2 |
1716249600000 | 364.27 |
1716336000000 | 362.1 |
1716422400000 | 360.33 |
1716508800000 | 357.31 |
1716768000000 | 360.01 |
1716854400000 | 360.23 |
1716940800000 | 354.11 |
1717027200000 | 352.5 |
1717113600000 | 354.27 |
1717372800000 | 358.5899 |
1717459200000 | 357.94 |
1717545600000 | 354.9 |
1717632000000 | 356.14 |
1717718400000 | 353.45 |
1717977600000 | 353.74 |
1718064000000 | 346.88 |
1718150400000 | 348.79 |
1718236800000 | 347.12 |
1718323200000 | 345 |
1718582400000 | 340.52 |
1718668800000 | 343.92 |
1718755200000 | 346.17 |
1718841600000 | 345.05 |
1718928000000 | 343.52 |
1719187200000 | 344.39 |
1719273600000 | 347.07 |
1719360000000 | 345.39 |
1719446400000 | 343.89 |
1719532800000 | 344.06 |
1719792000000 | 345.58 |
1719878400000 | 345.68 |
1719964800000 | 350.3 |
1720051200000 | 353.3 |
1720137600000 | 351.72 |
1720396800000 | 349.62 |
1720483200000 | 350.38 |
1720569600000 | 348.8 |
1720656000000 | 356.04 |
1720742400000 | 362.6 |
1721001600000 | 362.08 |
1721088000000 | 359.18 |
1721174400000 | 363.82 |
1721260800000 | 362.66 |
1721347200000 | 356.48 |
1721606400000 | 354.35 |
1721692800000 | 355.5899 |
1721779200000 | 353.54 |
1721865600000 | 348.33 |
1721952000000 | 350.21 |
1722211200000 | 352.3 |
1722297600000 | 348.83 |
1722384000000 | 358.47 |
1722470400000 | 357.02 |
1722556800000 | 353.0299 |
1722816000000 | 338.73 |
1722902400000 | 345.6 |
1722988800000 | 349.76 |
1723075200000 | 350.15 |
1723161600000 | 354.11 |
1723420800000 | 354.44 |
1723507200000 | 358.65 |
1723593600000 | 361.61 |
1723680000000 | 360.44 |
1723766400000 | 365.87 |
1724025600000 | 368.5 |
1724112000000 | 368.69 |
1724198400000 | 366.49 |
1724284800000 | 367.35 |
1724371200000 | 369.56 |
1724630400000 | 371.5899 |
1724716800000 | 373.65 |
1724803200000 | 372.98 |
1724889600000 | 372.2 |
1724976000000 | 373.94 |
STOXX Asia/Pacific Sharpe Ratio 50 | STOXX Asia/Pacific 600 | |
---|---|---|
2017 | 24.2982282 | 24.9574875 |
2018 | -12.0619382 | -12.4671554 |
2019 | 23.2423697 | 19.2026955 |
2020 | 1.1592803 | 13.3048207 |
2021 | 0.5922438 | 1.9468688 |
2022 | -1.0734282 | -13.5335463 |
2023 | 17.0731207 | 14.3716685 |
2024 | -3.4888973 | 14.5998052 |
Methodology
Companies that have an average six-month daily traded volume (ADTV) above a 1 million euros (the threshold is 5 million euros for the Global version) and are among the top 20% of dividend payers are eligible for inclusion in the indices. Those 50 companies with the highest one-year Sharpe ratios are included in the indices (100 for the Global version).
Each regional index Europe, North America, Asia/Pacific has 50 components. The Global version has 100. Index components are weighted according to the inverse of their one-year volatility. The indices are reviewed quarterly and components are subject to a 10% cap. The indices are calculated in price, net and gross return versions in euro and US dollars.
All indices use STOXX GC Pooling EUR 12 Months as the risk-free rate. The STOXX GC Pooling index family is based on the Eurex Repo GC Pooling Market and offers a transparent, rules-based, independent alternative to unsecured interbank benchmarks such as LIBOR and EURIBOR/EONIA/€STR.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0269111859 | SXASRP | SXASRP INDEX | .SXASRP |
Gross Return EUR | CH0269111941 | SXASRGR | .SXASRGR | |
Net Return EUR | CH0269111883 | SXASRR | .SXASRR | |
Gross Return USD | CH0269118946 | SXASRGV | .SXASRGV | |
Price USD | CH0269111925 | SXASRL | .SXASRL | |
Net Return USD | CH0269115959 | SXASRV | .SXASRV |
Quick Facts
Weighting | Inverse of the one-year historical volatility |
Cap Factor | 10% at component level |
No. of components | 50 for the region versions 100 for the global version |
Review frequency | Quarterly (in Mar., Jun., Sep., Dec.) |
Calculation/distribution | Price, net return and gross return in EUR and USD |
Calculation hours | 9:00 to 18:00 CET for the price versions End-of-day for NR and GR (18:00 CET) |
Base value/base date | 100 as of Mar. 31, 2004 |
History | Available since Mar. 31, 2004 |
Inception date | Feb. 18, 2015 |
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://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STRATEGY INDICES
STOXX Asia/Pacific Sharpe Ratio 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
VENTIA SERVICES GROUP | Construction and Materials | Australia | 2.915% |
Astellas Pharma Inc. | Health Care | Japan | 2.572% |
Bank of Queensland Ltd. | Banks | Australia | 2.524% |
JB Hi-Fi Ltd. | Retail | Australia | 2.490% |
SCENTRE GROUP | Real Estate | Australia | 2.466% |
VICINITY CENTRES | Real Estate | Australia | 2.459% |
Santos Ltd. | Energy | Australia | 2.415% |
INVINCIBLE INVESTMENT | Real Estate | Japan | 2.414% |
Endeavour Group | Personal Care, Drug and Grocery Stores | Australia | 2.375% |
Harvey Norman Holdings Ltd. | Retail | Australia | 2.360% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.