Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Broad Demography
Index Description
The iSTOXX Global Broad Demography Index and the iSTOXX Europe Broad Demography Index are derived from the STOXX Global 1800 Index and the STOXX Europe 600 Index respectively, selecting stocks that will be impacted by demographic changes. Those constituents are weighted according to their free-float market cap, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Selection from market-representative and liquid benchmarks
- Innovative concept that focuses on seven industries that will be impacted by demographic changes
- Broad indices, making them suitable for Exchange Traded Funds
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global Broad Demography | 58,835.3 | 54,744.1 | 38.1 | 12.1 | 3,230.8 | 1.3 | 5.9 | 0.0 | 3.2 |
STOXX Global 1800 | 74,209.4 | 68,107.4 | 37.8 | 12.1 | 3,230.8 | 1.3 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 33.5 |
---|---|
Health Care | 14.5 |
Industrial Goods and Services | 8.4 |
Banks | 7.6 |
Energy | 5.4 |
Financial Services | 4.8 |
Insurance | 3.9 |
Utilities | 3.2 |
Telecommunications | 3.0 |
Real Estate | 2.9 |
Country weighting
USA | 69.3 |
---|---|
Japan | 7.0 |
UK | 3.8 |
Canada | 2.9 |
France | 2.7 |
Switzerland | 2.4 |
Australia | 2.3 |
Germany | 2.3 |
Netherlands | 1.3 |
Denmark | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Broad Demography | 1.8 | 14.8 | 20.0 | 26.3 | 85.3 | N/A | N/A | 20.3 | 8.2 | 13.3 |
STOXX Global 1800 | 1.9 | 13.9 | 18.7 | 22.5 | 78.8 | N/A | N/A | 18.9 | 7.1 | 12.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Broad Demography | N/A | N/A | 10.6 | 15.2 | 18.5 | N/A | N/A | 1.4 | 0.4 | 0.6 |
STOXX Global 1800 | N/A | N/A | 10.2 | 14.9 | 17.9 | N/A | N/A | 1.3 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Broad Demography | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.2 | 1.1 | 1.2 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Broad Demography | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -1.3 | 1.2 | 1.0 | 0.9 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Global Broad Demography
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global Broad Demography | 23.6 | 19.2 | 21.7 | 21.7 | 3.1 | 2.4 | 0.8 | 25.8 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 2.3 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX Global Broad Demography | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.78 |
1087948800000 | 100.34 |
1088035200000 | 100.99 |
1088121600000 | 100.61 |
1088380800000 | 101 |
1088467200000 | 100.76 |
1088553600000 | 100.93 |
1088640000000 | 100.47 |
1088726400000 | 100.32 |
1088985600000 | 99.99 |
1089072000000 | 99.25 |
1089158400000 | 99.58 |
1089244800000 | 99.21 |
1089331200000 | 99.55 |
1089590400000 | 99.66 |
1089676800000 | 99.45 |
1089763200000 | 99.21 |
1089849600000 | 98.56 |
1089936000000 | 98.69 |
1090195200000 | 98.6 |
1090281600000 | 98.75 |
1090368000000 | 97.96 |
1090454400000 | 97.73 |
1090540800000 | 96.72 |
1090800000000 | 96.35 |
1090886400000 | 96.59 |
1090972800000 | 96.82 |
1091059200000 | 97.51 |
1091145600000 | 97.85 |
1091404800000 | 98.06 |
1091491200000 | 97.92 |
1091577600000 | 97.35 |
1091664000000 | 96.54 |
1091750400000 | 95.68 |
1092009600000 | 95.36 |
1092096000000 | 96.31 |
1092182400000 | 95.81 |
1092268800000 | 95.13 |
1092355200000 | 95.22 |
1092614400000 | 96.04 |
1092700800000 | 96.29 |
1092787200000 | 97.05 |
1092873600000 | 97.36 |
1092960000000 | 97.64 |
1093219200000 | 97.63 |
1093305600000 | 97.42 |
1093392000000 | 97.97 |
1093478400000 | 98.27 |
1093564800000 | 98.66 |
1093824000000 | 98.14 |
1093910400000 | 98.36 |
1093996800000 | 98.84 |
1094083200000 | 99.47 |
1094169600000 | 98.86 |
1094428800000 | 99.27 |
1094515200000 | 99.77 |
1094601600000 | 99.73 |
1094688000000 | 99.62 |
1094774400000 | 100.32 |
1095033600000 | 100.66 |
1095120000000 | 100.92 |
1095206400000 | 99.92 |
1095292800000 | 100.29 |
1095379200000 | 100.64 |
1095638400000 | 100.36 |
1095724800000 | 101.22 |
1095811200000 | 100.21 |
1095897600000 | 99.92 |
1095984000000 | 99.85 |
1096243200000 | 99.3 |
1096329600000 | 99.78 |
1096416000000 | 100.16 |
1096502400000 | 100.5 |
1096588800000 | 102.02 |
1096848000000 | 102.35 |
1096934400000 | 102.57 |
1097020800000 | 103.02 |
1097107200000 | 102.39 |
1097193600000 | 102.37 |
1097452800000 | 102.4 |
1097539200000 | 101.64 |
1097625600000 | 101.11 |
1097712000000 | 100.64 |
1097798400000 | 101.02 |
1098057600000 | 101.17 |
1098144000000 | 101.11 |
1098230400000 | 100.98 |
1098316800000 | 101.3 |
1098403200000 | 100.92 |
1098662400000 | 100.64 |
1098748800000 | 101.49 |
1098835200000 | 102.61 |
1098921600000 | 103.05 |
1099008000000 | 103.07 |
1099267200000 | 103.3 |
1099353600000 | 103.62 |
1099440000000 | 104.75 |
1099526400000 | 105.69 |
1099612800000 | 106.27 |
1099872000000 | 106.14 |
1099958400000 | 105.94 |
1100044800000 | 105.84 |
1100131200000 | 106.5 |
1100217600000 | 107.57 |
1100476800000 | 107.78 |
1100563200000 | 107.3 |
1100649600000 | 108.18 |
1100736000000 | 108.02 |
1100822400000 | 107.6 |
1101081600000 | 107.48 |
1101168000000 | 107.68 |
1101254400000 | 108.27 |
1101340800000 | 108.87 |
1101427200000 | 108.86 |
1101686400000 | 108.95 |
1101772800000 | 108.51 |
1101859200000 | 109.64 |
1101945600000 | 109.75 |
1102032000000 | 110.14 |
1102291200000 | 110.05 |
1102377600000 | 109.33 |
1102464000000 | 108.75 |
1102550400000 | 108.5 |
1102636800000 | 108.3 |
1102896000000 | 109.47 |
1102982400000 | 109.75 |
1103068800000 | 110.54 |
1103155200000 | 110.16 |
1103241600000 | 109.56 |
1103500800000 | 110.26 |
1103587200000 | 110.63 |
1103673600000 | 111.18 |
1103760000000 | 111.64 |
1103846400000 | 111.83 |
1104105600000 | 111.99 |
1104192000000 | 112.4 |
1104278400000 | 112.21 |
1104364800000 | 112.66 |
1104451200000 | 112.63 |
1104710400000 | 111.81 |
1104796800000 | 110.58 |
1104883200000 | 109.96 |
1104969600000 | 109.95 |
1105056000000 | 109.68 |
1105315200000 | 110.06 |
1105401600000 | 109.82 |
1105488000000 | 110.26 |
1105574400000 | 109.62 |
1105660800000 | 109.78 |
1105920000000 | 110 |
1106006400000 | 110.25 |
1106092800000 | 109.77 |
1106179200000 | 108.73 |
1106265600000 | 108.54 |
1106524800000 | 108.61 |
1106611200000 | 108.61 |
1106697600000 | 109.58 |
1106784000000 | 109.54 |
1106870400000 | 109.01 |
1107129600000 | 109.93 |
1107216000000 | 110.53 |
1107302400000 | 110.99 |
1107388800000 | 110.4 |
1107475200000 | 111.5 |
1107734400000 | 111.36 |
1107820800000 | 111.13 |
1107907200000 | 110.8 |
1107993600000 | 111.53 |
1108080000000 | 112.27 |
1108339200000 | 112.85 |
1108425600000 | 113.21 |
1108512000000 | 112.97 |
1108598400000 | 112.8 |
1108684800000 | 112.96 |
1108944000000 | 112.99 |
1109030400000 | 112.49 |
1109116800000 | 112.25 |
1109203200000 | 112.67 |
1109289600000 | 113.86 |
1109548800000 | 113.9 |
1109635200000 | 114.18 |
1109721600000 | 113.99 |
1109808000000 | 114.09 |
1109894400000 | 115.44 |
1110153600000 | 115.43 |
1110240000000 | 115.54 |
1110326400000 | 114.87 |
1110412800000 | 114.54 |
1110499200000 | 114.44 |
1110758400000 | 114.31 |
1110844800000 | 114.08 |
1110931200000 | 113.6 |
1111017600000 | 113.46 |
1111104000000 | 113.31 |
1111363200000 | 112.6 |
1111449600000 | 112.11 |
1111536000000 | 111.05 |
1111622400000 | 110.9 |
1112054400000 | 110.03 |
1112140800000 | 110.74 |
1112227200000 | 111.15 |
1112313600000 | 110.99 |
1112572800000 | 110.39 |
1112659200000 | 111 |
1112745600000 | 111.44 |
1112832000000 | 112.14 |
1112918400000 | 111.6 |
1113177600000 | 111.79 |
1113264000000 | 111.54 |
1113350400000 | 111.12 |
1113436800000 | 109.94 |
1113523200000 | 108.57 |
1113782400000 | 107.87 |
1113868800000 | 108.91 |
1113955200000 | 108.25 |
1114041600000 | 109.27 |
1114128000000 | 109.48 |
1114387200000 | 109.88 |
1114473600000 | 109.15 |
1114560000000 | 108.87 |
1114646400000 | 108.13 |
1114732800000 | 109.05 |
1114992000000 | 109.26 |
1115078400000 | 109.41 |
1115164800000 | 110.7 |
1115251200000 | 110.78 |
1115337600000 | 110.84 |
1115596800000 | 110.92 |
1115683200000 | 110.16 |
1115769600000 | 110.06 |
1115856000000 | 109.19 |
1115942400000 | 108.56 |
1116201600000 | 108.66 |
1116288000000 | 109.04 |
1116374400000 | 110 |
1116460800000 | 110.68 |
1116547200000 | 110.32 |
1116806400000 | 111.05 |
1116892800000 | 111.16 |
1116979200000 | 110.82 |
1117065600000 | 111.25 |
1117152000000 | 111.55 |
1117411200000 | 111.73 |
1117497600000 | 111.04 |
1117584000000 | 111.84 |
1117670400000 | 111.98 |
1117756800000 | 111.62 |
1118016000000 | 111.7 |
1118102400000 | 111.95 |
1118188800000 | 112.07 |
1118275200000 | 111.79 |
1118361600000 | 111.71 |
1118620800000 | 111.65 |
1118707200000 | 111.89 |
1118793600000 | 112.28 |
1118880000000 | 112.8 |
1118966400000 | 113.83 |
1119225600000 | 113.53 |
1119312000000 | 113.65 |
1119398400000 | 113.78 |
1119484800000 | 113.15 |
1119571200000 | 112.5 |
1119830400000 | 112.21 |
1119916800000 | 112.78 |
1120003200000 | 112.86 |
1120089600000 | 112.39 |
1120176000000 | 112.3 |
1120435200000 | 112.29 |
1120521600000 | 112.72 |
1120608000000 | 112.58 |
1120694400000 | 112.12 |
1120780800000 | 113.16 |
1121040000000 | 114.3 |
1121126400000 | 114.88 |
1121212800000 | 114.65 |
1121299200000 | 115.01 |
1121385600000 | 114.81 |
1121644800000 | 114.5 |
1121731200000 | 114.71 |
1121817600000 | 114.99 |
1121904000000 | 115.32 |
1121990400000 | 115.63 |
1122249600000 | 115.38 |
1122336000000 | 115.23 |
1122422400000 | 115.78 |
1122508800000 | 116.44 |
1122595200000 | 116.26 |
1122854400000 | 116.71 |
1122940800000 | 117.75 |
1123027200000 | 118.19 |
1123113600000 | 117.56 |
1123200000000 | 116.53 |
1123459200000 | 116.83 |
1123545600000 | 117.5 |
1123632000000 | 118.41 |
1123718400000 | 119.31 |
1123804800000 | 118.95 |
1124064000000 | 118.86 |
1124150400000 | 118.02 |
1124236800000 | 117.75 |
1124323200000 | 116.88 |
1124409600000 | 117.24 |
1124668800000 | 118.11 |
1124755200000 | 117.52 |
1124841600000 | 117.18 |
1124928000000 | 117.14 |
1125014400000 | 116.75 |
1125273600000 | 116.7 |
1125360000000 | 116.51 |
1125446400000 | 117.85 |
1125532800000 | 119.15 |
1125619200000 | 119.24 |
1125878400000 | 119.55 |
1125964800000 | 120.34 |
1126051200000 | 120.52 |
1126137600000 | 120.08 |
1126224000000 | 121.13 |
1126483200000 | 120.74 |
1126569600000 | 119.98 |
1126656000000 | 120.18 |
1126742400000 | 120.02 |
1126828800000 | 120.75 |
1127088000000 | 120.5 |
1127174400000 | 120.55 |
1127260800000 | 119.98 |
1127347200000 | 119.59 |
1127433600000 | 119.38 |
1127692800000 | 120.19 |
1127779200000 | 119.72 |
1127865600000 | 120.49 |
1127952000000 | 121.39 |
1128038400000 | 121.49 |
1128297600000 | 121.12 |
1128384000000 | 120.7 |
1128470400000 | 119.07 |
1128556800000 | 118.18 |
1128643200000 | 118.21 |
1128902400000 | 117.67 |
1128988800000 | 117.85 |
1129075200000 | 117.27 |
1129161600000 | 116.31 |
1129248000000 | 117.25 |
1129507200000 | 117.18 |
1129593600000 | 115.94 |
1129680000000 | 116.21 |
1129766400000 | 115.4 |
1129852800000 | 115.5 |
1130112000000 | 116.81 |
1130198400000 | 117.37 |
1130284800000 | 117.25 |
1130371200000 | 116.58 |
1130457600000 | 117.17 |
1130716800000 | 118.37 |
1130803200000 | 118.65 |
1130889600000 | 119.7 |
1130976000000 | 120.45 |
1131062400000 | 119.85 |
1131321600000 | 120.03 |
1131408000000 | 119.94 |
1131494400000 | 119.78 |
1131580800000 | 120.06 |
1131667200000 | 120.71 |
1131926400000 | 120.36 |
1132012800000 | 119.86 |
1132099200000 | 119.87 |
1132185600000 | 121.26 |
1132272000000 | 121.84 |
1132531200000 | 122.53 |
1132617600000 | 122.75 |
1132704000000 | 123.53 |
1132790400000 | 123.43 |
1132876800000 | 123.49 |
1133136000000 | 123.08 |
1133222400000 | 122.93 |
1133308800000 | 122.32 |
1133395200000 | 123.69 |
1133481600000 | 124.28 |
1133740800000 | 124.36 |
1133827200000 | 124.64 |
1133913600000 | 124.21 |
1134000000000 | 124.27 |
1134086400000 | 124.64 |
1134345600000 | 125.46 |
1134432000000 | 125.86 |
1134518400000 | 126.46 |
1134604800000 | 125.71 |
1134691200000 | 126.06 |
1134950400000 | 125.75 |
1135036800000 | 125.7 |
1135123200000 | 126.07 |
1135209600000 | 126.63 |
1135296000000 | 126.75 |
1135641600000 | 125.86 |
1135728000000 | 126.29 |
1135814400000 | 126.08 |
1135900800000 | 125.22 |
1136160000000 | 125.37 |
1136246400000 | 127.72 |
1136332800000 | 129.25 |
1136419200000 | 129.33 |
1136505600000 | 130.68 |
1136764800000 | 130.79 |
1136851200000 | 130.16 |
1136937600000 | 131.01 |
1137024000000 | 130.98 |
1137110400000 | 130.68 |
1137369600000 | 130.76 |
1137456000000 | 129.58 |
1137542400000 | 128.38 |
1137628800000 | 129.67 |
1137715200000 | 128.34 |
1137974400000 | 128.83 |
1138060800000 | 129.02 |
1138147200000 | 129.24 |
1138233600000 | 130.31 |
1138320000000 | 131.52 |
1138579200000 | 131.54 |
1138665600000 | 131.8 |
1138752000000 | 131.86 |
1138838400000 | 130.84 |
1138924800000 | 129.96 |
1139184000000 | 130.21 |
1139270400000 | 129.41 |
1139356800000 | 129.2 |
1139443200000 | 129.74 |
1139529600000 | 129.42 |
1139788800000 | 128.86 |
1139875200000 | 129.56 |
1139961600000 | 129.73 |
1140048000000 | 130.55 |
1140134400000 | 130.41 |
1140393600000 | 130.45 |
1140480000000 | 130.59 |
1140566400000 | 131.13 |
1140652800000 | 131.55 |
1140739200000 | 131.81 |
1140998400000 | 132.4 |
1141084800000 | 131.48 |
1141171200000 | 132.23 |
1141257600000 | 132.08 |
1141344000000 | 131.74 |
1141603200000 | 131.44 |
1141689600000 | 130.29 |
1141776000000 | 129.98 |
1141862400000 | 130.35 |
1141948800000 | 130.74 |
1142208000000 | 131.81 |
1142294400000 | 133.12 |
1142380800000 | 133.68 |
1142467200000 | 134.08 |
1142553600000 | 134.54 |
1142812800000 | 134.75 |
1142899200000 | 133.95 |
1142985600000 | 134.49 |
1143072000000 | 133.78 |
1143158400000 | 134.4 |
1143417600000 | 134.32 |
1143504000000 | 133.89 |
1143590400000 | 134.27 |
1143676800000 | 135.49 |
1143763200000 | 134.66 |
1144022400000 | 135.65 |
1144108800000 | 136.43 |
1144195200000 | 137.08 |
1144281600000 | 137.4 |
1144368000000 | 136.12 |
1144627200000 | 136.29 |
1144713600000 | 135.24 |
1144800000000 | 134.76 |
1144886400000 | 134.96 |
1145318400000 | 137.59 |
1145404800000 | 138.61 |
1145491200000 | 138.65 |
1145577600000 | 139.43 |
1145836800000 | 138.9 |
1145923200000 | 138.74 |
1146009600000 | 139.19 |
1146096000000 | 139.78 |
1146182400000 | 139.68 |
1146441600000 | 139.92 |
1146528000000 | 141.09 |
1146614400000 | 140.29 |
1146700800000 | 141 |
1146787200000 | 142.68 |
1147046400000 | 143.05 |
1147132800000 | 143.49 |
1147219200000 | 143.19 |
1147305600000 | 142.04 |
1147392000000 | 140.13 |
1147651200000 | 139 |
1147737600000 | 138.63 |
1147824000000 | 136.14 |
1147910400000 | 134.84 |
1147996800000 | 134.49 |
1148256000000 | 132.95 |
1148342400000 | 133.58 |
1148428800000 | 132.76 |
1148515200000 | 134.1 |
1148601600000 | 135.57 |
1148860800000 | 135.85 |
1148947200000 | 134.41 |
1149033600000 | 134.69 |
1149120000000 | 135.69 |
1149206400000 | 136.98 |
1149465600000 | 135.28 |
1149552000000 | 133.03 |
1149638400000 | 132.23 |
1149724800000 | 129.74 |
1149811200000 | 130.64 |
1150070400000 | 129.18 |
1150156800000 | 126.33 |
1150243200000 | 127.05 |
1150329600000 | 129.83 |
1150416000000 | 130.05 |
1150675200000 | 129.12 |
1150761600000 | 129.24 |
1150848000000 | 130.23 |
1150934400000 | 130.29 |
1151020800000 | 130.07 |
1151280000000 | 130.46 |
1151366400000 | 129.82 |
1151452800000 | 129.72 |
1151539200000 | 132.43 |
1151625600000 | 134.83 |
1151884800000 | 135.7 |
1151971200000 | 136.02 |
1152057600000 | 134.25 |
1152144000000 | 134.83 |
1152230400000 | 134.84 |
1152489600000 | 134.92 |
1152576000000 | 134.74 |
1152662400000 | 133.5 |
1152748800000 | 131.8 |
1152835200000 | 130.22 |
1153094400000 | 129.2 |
1153180800000 | 128.6 |
1153267200000 | 131.13 |
1153353600000 | 131.6 |
1153440000000 | 130.72 |
1153699200000 | 132.37 |
1153785600000 | 133.26 |
1153872000000 | 133.37 |
1153958400000 | 134.55 |
1154044800000 | 136.02 |
1154304000000 | 135.97 |
1154390400000 | 135.08 |
1154476800000 | 136.35 |
1154563200000 | 135.91 |
1154649600000 | 136.88 |
1154908800000 | 135.62 |
1154995200000 | 135.66 |
1155081600000 | 136.18 |
1155168000000 | 135.53 |
1155254400000 | 135.15 |
1155513600000 | 135.64 |
1155600000000 | 137.25 |
1155686400000 | 138.73 |
1155772800000 | 139.03 |
1155859200000 | 139.04 |
1156118400000 | 139 |
1156204800000 | 139.02 |
1156291200000 | 138.4 |
1156377600000 | 138.42 |
1156464000000 | 138.07 |
1156723200000 | 138.56 |
1156809600000 | 138.82 |
1156896000000 | 139.34 |
1156982400000 | 139.37 |
1157068800000 | 140.01 |
1157328000000 | 140.9 |
1157414400000 | 140.7 |
1157500800000 | 139.08 |
1157587200000 | 137.64 |
1157673600000 | 137.73 |
1157932800000 | 136.82 |
1158019200000 | 137.98 |
1158105600000 | 138.5 |
1158192000000 | 138.84 |
1158278400000 | 138.63 |
1158537600000 | 139.02 |
1158624000000 | 138.7 |
1158710400000 | 139.12 |
1158796800000 | 139.39 |
1158883200000 | 138.75 |
1159142400000 | 139.07 |
1159228800000 | 139.84 |
1159315200000 | 140.92 |
1159401600000 | 141.13 |
1159488000000 | 141 |
1159747200000 | 141.3 |
1159833600000 | 140.93 |
1159920000000 | 141.67 |
1160006400000 | 142.78 |
1160092800000 | 142.16 |
1160352000000 | 142.3 |
1160438400000 | 142.6 |
1160524800000 | 142.31 |
1160611200000 | 143.36 |
1160697600000 | 143.8 |
1160956800000 | 144.64 |
1161043200000 | 143.85 |
1161129600000 | 144.22 |
1161216000000 | 144.77 |
1161302400000 | 145.08 |
1161561600000 | 145.5 |
1161648000000 | 145.6 |
1161734400000 | 146.23 |
1161820800000 | 147.09 |
1161907200000 | 146.6 |
1162166400000 | 146.08 |
1162252800000 | 146.38 |
1162339200000 | 146.18 |
1162425600000 | 145.93 |
1162512000000 | 145.72 |
1162771200000 | 147.12 |
1162857600000 | 148.04 |
1162944000000 | 147.73 |
1163030400000 | 147.26 |
1163116800000 | 147.57 |
1163376000000 | 147.43 |
1163462400000 | 148.09 |
1163548800000 | 148.49 |
1163635200000 | 148.52 |
1163721600000 | 148.25 |
1163980800000 | 147.83 |
1164067200000 | 148.29 |
1164153600000 | 149.39 |
1164240000000 | 149.46 |
1164326400000 | 149.3 |
1164585600000 | 147.78 |
1164672000000 | 147.89 |
1164758400000 | 149.78 |
1164844800000 | 150.33 |
1164931200000 | 150.15 |
1165190400000 | 150.99 |
1165276800000 | 151.56 |
1165363200000 | 151.82 |
1165449600000 | 151.75 |
1165536000000 | 151.85 |
1165795200000 | 151.85 |
1165881600000 | 152.1 |
1165968000000 | 152.46 |
1166054400000 | 153.38 |
1166140800000 | 153.33 |
1166400000000 | 152.95 |
1166486400000 | 152.92 |
1166572800000 | 153.37 |
1166659200000 | 152.91 |
1166745600000 | 152.2 |
1167177600000 | 153.35 |
1167264000000 | 153.39 |
1167350400000 | 153.1 |
1167696000000 | 154.29 |
1167782400000 | 153.53 |
1167868800000 | 153.06 |
1167955200000 | 151.54 |
1168214400000 | 151.76 |
1168300800000 | 151.86 |
1168387200000 | 150.89 |
1168473600000 | 151.88 |
1168560000000 | 153.26 |
1168819200000 | 153.94 |
1168905600000 | 153.53 |
1168992000000 | 153.53 |
1169078400000 | 153.18 |
1169164800000 | 153.91 |
1169424000000 | 153.65 |
1169510400000 | 154.35 |
1169596800000 | 155.43 |
1169683200000 | 154.29 |
1169769600000 | 153.39 |
1170028800000 | 153.5 |
1170115200000 | 154.37 |
1170201600000 | 154.68 |
1170288000000 | 156.19 |
1170374400000 | 156.33 |
1170633600000 | 155.95 |
1170720000000 | 156.52 |
1170806400000 | 157.11 |
1170892800000 | 156.6 |
1170979200000 | 156.33 |
1171238400000 | 155.48 |
1171324800000 | 156.59 |
1171411200000 | 158.37 |
1171497600000 | 158.84 |
1171584000000 | 158.64 |
1171843200000 | 158.89 |
1171929600000 | 158.94 |
1172016000000 | 158.38 |
1172102400000 | 158.58 |
1172188800000 | 158.88 |
1172448000000 | 159.18 |
1172534400000 | 155.34 |
1172620800000 | 153.78 |
1172707200000 | 152.81 |
1172793600000 | 151.59 |
1173052800000 | 149.2 |
1173139200000 | 151.35 |
1173225600000 | 151.7 |
1173312000000 | 153.17 |
1173398400000 | 153.32 |
1173657600000 | 153.87 |
1173744000000 | 151.71 |
1173830400000 | 150.16 |
1173916800000 | 151.67 |
1174003200000 | 151.45 |
1174262400000 | 153.29 |
1174348800000 | 154.42 |
1174435200000 | 156.01 |
1174521600000 | 157.43 |
1174608000000 | 157.7 |
1174867200000 | 157.51 |
1174953600000 | 156.91 |
1175040000000 | 156.1 |
1175126400000 | 156.71 |
1175212800000 | 156.48 |
1175472000000 | 156.75 |
1175558400000 | 158.27 |
1175644800000 | 158.92 |
1175731200000 | 159.41 |
1176163200000 | 159.94 |
1176249600000 | 159.4 |
1176336000000 | 159.85 |
1176422400000 | 160.35 |
1176681600000 | 162.33 |
1176768000000 | 162.58 |
1176854400000 | 162.83 |
1176940800000 | 162.16 |
1177027200000 | 163.6 |
1177286400000 | 163.24 |
1177372800000 | 162.92 |
1177459200000 | 164.16 |
1177545600000 | 163.96 |
1177632000000 | 163.72 |
1177891200000 | 163.12 |
1177977600000 | 162.88 |
1178064000000 | 163.96 |
1178150400000 | 164.47 |
1178236800000 | 165.43 |
1178496000000 | 166.35 |
1178582400000 | 165.39 |
1178668800000 | 166.06 |
1178755200000 | 164.2 |
1178841600000 | 165.32 |
1179100800000 | 165.31 |
1179187200000 | 165.5 |
1179273600000 | 165.89 |
1179360000000 | 165.65 |
1179446400000 | 166.59 |
1179705600000 | 166.84 |
1179792000000 | 167.04 |
1179878400000 | 167.7 |
1179964800000 | 165.97 |
1180051200000 | 166.19 |
1180310400000 | 166.4 |
1180396800000 | 166.89 |
1180483200000 | 167.2 |
1180569600000 | 168.15 |
1180656000000 | 169.01 |
1180915200000 | 169.47 |
1181001600000 | 169.03 |
1181088000000 | 167.28 |
1181174400000 | 164.92 |
1181260800000 | 164.93 |
1181520000000 | 165.6 |
1181606400000 | 164.17 |
1181692800000 | 165.34 |
1181779200000 | 166.85 |
1181865600000 | 168.56 |
1182124800000 | 168.73 |
1182211200000 | 168.82 |
1182297600000 | 167.87 |
1182384000000 | 167.77 |
1182470400000 | 166.46 |
1182729600000 | 165.96 |
1182816000000 | 165.36 |
1182902400000 | 165.28 |
1182988800000 | 166.21 |
1183075200000 | 166.9 |
1183334400000 | 168.51 |
1183420800000 | 169.38 |
1183507200000 | 169.72 |
1183593600000 | 169.35 |
1183680000000 | 170.06 |
1183939200000 | 170.57 |
1184025600000 | 169.27 |
1184112000000 | 169.42 |
1184198400000 | 171.6 |
1184284800000 | 172.6 |
1184544000000 | 172.54 |
1184630400000 | 172.27 |
1184716800000 | 171.42 |
1184803200000 | 172.62 |
1184889600000 | 171.38 |
1185148800000 | 171.7 |
1185235200000 | 169.29 |
1185321600000 | 168.45 |
1185408000000 | 164.78 |
1185494400000 | 162.19 |
1185753600000 | 163.08 |
1185840000000 | 163.43 |
1185926400000 | 162.3 |
1186012800000 | 163.19 |
1186099200000 | 160.79 |
1186358400000 | 161.85 |
1186444800000 | 162.92 |
1186531200000 | 165.77 |
1186617600000 | 162.24 |
1186704000000 | 159.63 |
1186963200000 | 160.56 |
1187049600000 | 158.3 |
1187136000000 | 155.79 |
1187222400000 | 153.47 |
1187308800000 | 155.97 |
1187568000000 | 157.33 |
1187654400000 | 157.8 |
1187740800000 | 159.75 |
1187827200000 | 160.78 |
1187913600000 | 162.02 |
1188172800000 | 161.63 |
1188259200000 | 158.81 |
1188345600000 | 160.38 |
1188432000000 | 160.75 |
1188518400000 | 163 |
1188777600000 | 163.14 |
1188864000000 | 164.33 |
1188950400000 | 162.54 |
1189036800000 | 163.26 |
1189123200000 | 161.12 |
1189382400000 | 160.09 |
1189468800000 | 162.32 |
1189555200000 | 162.75 |
1189641600000 | 163.63 |
1189728000000 | 163.47 |
1189987200000 | 162.16 |
1190073600000 | 164.68 |
1190160000000 | 168.15 |
1190246400000 | 168.29 |
1190332800000 | 168.69 |
1190592000000 | 168.64 |
1190678400000 | 168.57 |
1190764800000 | 169.31 |
1190851200000 | 171 |
1190937600000 | 171.24 |
1191196800000 | 172.96 |
1191283200000 | 173.14 |
1191369600000 | 172.91 |
1191456000000 | 173.06 |
1191542400000 | 174.67 |
1191801600000 | 173.79 |
1191888000000 | 175.16 |
1191974400000 | 175.47 |
1192060800000 | 176.07 |
1192147200000 | 176.06 |
1192406400000 | 175.04 |
1192492800000 | 173.14 |
1192579200000 | 173.59 |
1192665600000 | 173.95 |
1192752000000 | 170.95 |
1193011200000 | 169.32 |
1193097600000 | 171.53 |
1193184000000 | 170.89 |
1193270400000 | 171.74 |
1193356800000 | 174.35 |
1193616000000 | 175.91 |
1193702400000 | 175.03 |
1193788800000 | 177.08 |
1193875200000 | 174.08 |
1193961600000 | 173.29 |
1194220800000 | 171.88 |
1194307200000 | 173.73 |
1194393600000 | 171.57 |
1194480000000 | 170.3 |
1194566400000 | 167.86 |
1194825600000 | 165.3 |
1194912000000 | 167.84 |
1194998400000 | 168.76 |
1195084800000 | 166.27 |
1195171200000 | 165.67 |
1195430400000 | 162.94 |
1195516800000 | 164.61 |
1195603200000 | 161.56 |
1195689600000 | 161.99 |
1195776000000 | 164.17 |
1196035200000 | 162.92 |
1196121600000 | 163.81 |
1196208000000 | 167.04 |
1196294400000 | 168.31 |
1196380800000 | 169.43 |
1196640000000 | 168.76 |
1196726400000 | 167.51 |
1196812800000 | 169.4 |
1196899200000 | 170.97 |
1196985600000 | 171.65 |
1197244800000 | 172.8 |
1197331200000 | 170.64 |
1197417600000 | 170.86 |
1197504000000 | 168.39 |
1197590400000 | 166.32 |
1197849600000 | 162.96 |
1197936000000 | 163.36 |
1198022400000 | 162.89 |
1198108800000 | 163.29 |
1198195200000 | 165.81 |
1198454400000 | 166.8 |
1198713600000 | 166.58 |
1198800000000 | 167.06 |
1199059200000 | 166.51 |
1199232000000 | 165.43 |
1199318400000 | 165.34 |
1199404800000 | 161.78 |
1199664000000 | 160.83 |
1199750400000 | 159.76 |
1199836800000 | 160.25 |
1199923200000 | 160.25 |
1200009600000 | 158.88 |
1200268800000 | 160.73 |
1200355200000 | 156.82 |
1200441600000 | 153.84 |
1200528000000 | 151.65 |
1200614400000 | 150.34 |
1200873600000 | 145.51 |
1200960000000 | 144.88 |
1201046400000 | 145.54 |
1201132800000 | 150.37 |
1201219200000 | 150.49 |
1201478400000 | 150.74 |
1201564800000 | 152.41 |
1201651200000 | 151.47 |
1201737600000 | 153.12 |
1201824000000 | 155.43 |
1202083200000 | 155.31 |
1202169600000 | 150.14 |
1202256000000 | 148.79 |
1202342400000 | 147.77 |
1202428800000 | 147.55 |
1202688000000 | 147.39 |
1202774400000 | 149.94 |
1202860800000 | 150.78 |
1202947200000 | 151.03 |
1203033600000 | 150.3 |
1203292800000 | 150.99 |
1203379200000 | 151.92 |
1203465600000 | 150.79 |
1203552000000 | 151.32 |
1203638400000 | 151.36 |
1203897600000 | 153.82 |
1203984000000 | 155.52 |
1204070400000 | 156.77 |
1204156800000 | 155.47 |
1204243200000 | 152.33 |
1204502400000 | 150.63 |
1204588800000 | 149.52 |
1204675200000 | 150.93 |
1204761600000 | 149.35 |
1204848000000 | 147.35 |
1205107200000 | 145.09 |
1205193600000 | 148.33 |
1205280000000 | 149.54 |
1205366400000 | 149.01 |
1205452800000 | 146.81 |
1205712000000 | 143.56 |
1205798400000 | 148.47 |
1205884800000 | 145.84 |
1205971200000 | 145.99 |
1206403200000 | 149.61 |
1206489600000 | 149.57 |
1206576000000 | 149.31 |
1206662400000 | 148.58 |
1206921600000 | 148.59 |
1207008000000 | 151.74 |
1207094400000 | 153.56 |
1207180800000 | 154.09 |
1207267200000 | 154.89 |
1207526400000 | 155.66 |
1207612800000 | 154.38 |
1207699200000 | 153.43 |
1207785600000 | 153.67 |
1207872000000 | 152.1 |
1208131200000 | 150.83 |
1208217600000 | 151.36 |
1208304000000 | 155.31 |
1208390400000 | 155.11 |
1208476800000 | 156.95 |
1208736000000 | 158.03 |
1208822400000 | 157.13 |
1208908800000 | 157.24 |
1208995200000 | 156.8 |
1209081600000 | 158.41 |
1209340800000 | 158.96 |
1209427200000 | 158.1 |
1209513600000 | 158.07 |
1209600000000 | 158.69 |
1209686400000 | 160.52 |
1209945600000 | 160.58 |
1210032000000 | 161.46 |
1210118400000 | 159.97 |
1210204800000 | 160.43 |
1210291200000 | 158.93 |
1210550400000 | 160.2 |
1210636800000 | 160.25 |
1210723200000 | 160.77 |
1210809600000 | 162.35 |
1210896000000 | 163.59 |
1211155200000 | 164.37 |
1211241600000 | 163.1 |
1211328000000 | 161.57 |
1211414400000 | 161.67 |
1211500800000 | 159.85 |
1211760000000 | 159.17 |
1211846400000 | 159.3 |
1211932800000 | 159.49 |
1212019200000 | 159.99 |
1212105600000 | 160.78 |
1212364800000 | 159.87 |
1212451200000 | 158.96 |
1212537600000 | 158.48 |
1212624000000 | 159.84 |
1212710400000 | 157.73 |
1212969600000 | 156.8 |
1213056000000 | 154.37 |
1213142400000 | 152.74 |
1213228800000 | 151.99 |
1213315200000 | 153.41 |
1213574400000 | 154.43 |
1213660800000 | 154.68 |
1213747200000 | 153.51 |
1213833600000 | 152.67 |
1213920000000 | 150.68 |
1214179200000 | 150.18 |
1214265600000 | 149.86 |
1214352000000 | 150.61 |
1214438400000 | 148.16 |
1214524800000 | 147.7 |
1214784000000 | 148.2 |
1214870400000 | 147.06 |
1214956800000 | 145.31 |
1215043200000 | 144.96 |
1215129600000 | 144.32 |
1215388800000 | 144.08 |
1215475200000 | 143.82 |
1215561600000 | 143.52 |
1215648000000 | 143.58 |
1215734400000 | 142.08 |
1215993600000 | 141.64 |
1216080000000 | 139.54 |
1216166400000 | 140.77 |
1216252800000 | 143.2 |
1216339200000 | 143.67 |
1216598400000 | 144.55 |
1216684800000 | 145.11 |
1216771200000 | 145.95 |
1216857600000 | 143.72 |
1216944000000 | 143.24 |
1217203200000 | 141.6 |
1217289600000 | 142.12 |
1217376000000 | 144.49 |
1217462400000 | 143.81 |
1217548800000 | 142.1 |
1217808000000 | 140.33 |
1217894400000 | 142.4 |
1217980800000 | 143.45 |
1218067200000 | 141.78 |
1218153600000 | 141.91 |
1218412800000 | 143.05 |
1218499200000 | 141.56 |
1218585600000 | 140.05 |
1218672000000 | 140.62 |
1218758400000 | 139.93 |
1219017600000 | 139.22 |
1219104000000 | 137.04 |
1219190400000 | 138.14 |
1219276800000 | 138.78 |
1219363200000 | 139.68 |
1219622400000 | 138.43 |
1219708800000 | 138.22 |
1219795200000 | 139.23 |
1219881600000 | 140.99 |
1219968000000 | 140.88 |
1220227200000 | 139.79 |
1220313600000 | 138.67 |
1220400000000 | 137.57 |
1220486400000 | 133.62 |
1220572800000 | 131.98 |
1220832000000 | 134.98 |
1220918400000 | 131.28 |
1221004800000 | 131.24 |
1221091200000 | 130.98 |
1221177600000 | 133.39 |
1221436800000 | 128.27 |
1221523200000 | 127.18 |
1221609600000 | 123.4 |
1221696000000 | 125.9 |
1221782400000 | 134.11 |
1222041600000 | 132.4 |
1222128000000 | 130.77 |
1222214400000 | 130.15 |
1222300800000 | 131.94 |
1222387200000 | 130.66 |
1222646400000 | 121.28 |
1222732800000 | 122.88 |
1222819200000 | 123.11 |
1222905600000 | 118.61 |
1222992000000 | 118.42 |
1223251200000 | 111.26 |
1223337600000 | 107.8 |
1223424000000 | 103.82 |
1223510400000 | 99.48 |
1223596800000 | 93.86 |
1223856000000 | 103.13 |
1223942400000 | 106.49 |
1224028800000 | 98.95 |
1224115200000 | 96.93 |
1224201600000 | 98.34 |
1224460800000 | 102.54 |
1224547200000 | 100.77 |
1224633600000 | 94.09 |
1224720000000 | 94.15 |
1224806400000 | 89.96 |
1225065600000 | 85.7 |
1225152000000 | 91.44 |
1225238400000 | 95.11 |
1225324800000 | 98.4 |
1225411200000 | 98.73 |
1225670400000 | 99.25 |
1225756800000 | 104.25 |
1225843200000 | 102.07 |
1225929600000 | 95.63 |
1226016000000 | 97.09 |
1226275200000 | 97.47 |
1226361600000 | 93.73 |
1226448000000 | 90.05 |
1226534400000 | 92.26 |
1226620800000 | 91.03 |
1226880000000 | 88.84 |
1226966400000 | 88.96 |
1227052800000 | 84.87 |
1227139200000 | 79.48 |
1227225600000 | 81.82 |
1227484800000 | 87.5 |
1227571200000 | 89.14 |
1227657600000 | 90.55 |
1227744000000 | 91.46 |
1227830400000 | 92.2 |
1228089600000 | 85.77 |
1228176000000 | 87.25 |
1228262400000 | 88.52 |
1228348800000 | 86.83 |
1228435200000 | 87 |
1228694400000 | 92.28 |
1228780800000 | 91.76 |
1228867200000 | 93.18 |
1228953600000 | 92.74 |
1229040000000 | 91.75 |
1229299200000 | 92.59 |
1229385600000 | 95.16 |
1229472000000 | 96.47 |
1229558400000 | 95.43 |
1229644800000 | 93.97 |
1229904000000 | 92.56 |
1229990400000 | 92.1 |
1230076800000 | 91.96 |
1230508800000 | 93.1 |
1230595200000 | 94.68 |
1230681600000 | 95.06 |
1230854400000 | 97.78 |
1231113600000 | 97.77 |
1231200000000 | 98.25 |
1231286400000 | 97.26 |
1231372800000 | 97.14 |
1231459200000 | 95.53 |
1231718400000 | 93.41 |
1231804800000 | 91.88 |
1231891200000 | 89.19 |
1231977600000 | 88 |
1232064000000 | 89.25 |
1232323200000 | 88.51 |
1232409600000 | 84.56 |
1232496000000 | 86.35 |
1232582400000 | 85.45 |
1232668800000 | 84.99 |
1232928000000 | 86.69 |
1233014400000 | 88.1 |
1233100800000 | 90.74 |
1233187200000 | 88.58 |
1233273600000 | 86.68 |
1233532800000 | 85.68 |
1233619200000 | 87.15 |
1233705600000 | 87.95 |
1233792000000 | 88.47 |
1233878400000 | 90.33 |
1234137600000 | 91 |
1234224000000 | 87.93 |
1234310400000 | 87.73 |
1234396800000 | 86.83 |
1234483200000 | 86.81 |
1234742400000 | 86.2 |
1234828800000 | 82.42 |
1234915200000 | 81.82 |
1235001600000 | 81.54 |
1235088000000 | 79.71 |
1235347200000 | 78.21 |
1235433600000 | 79.21 |
1235520000000 | 78.88 |
1235606400000 | 79.01 |
1235692800000 | 77.56 |
1235952000000 | 73.65 |
1236038400000 | 72.9 |
1236124800000 | 74.76 |
1236211200000 | 72.45 |
1236297600000 | 72.08 |
1236556800000 | 71.13 |
1236643200000 | 74.9 |
1236729600000 | 75.62 |
1236816000000 | 77.03 |
1236902400000 | 78.25 |
1237161600000 | 79.27 |
1237248000000 | 80.67 |
1237334400000 | 81.87 |
1237420800000 | 83.64 |
1237507200000 | 82.22 |
1237766400000 | 86.7 |
1237852800000 | 85.88 |
1237939200000 | 86.42 |
1238025600000 | 87.8 |
1238112000000 | 86.02 |
1238371200000 | 82.44 |
1238457600000 | 83.8 |
1238544000000 | 85.18 |
1238630400000 | 88.98 |
1238716800000 | 89.32 |
1238976000000 | 88.59 |
1239062400000 | 86.93 |
1239148800000 | 87.16 |
1239235200000 | 90.27 |
1239667200000 | 90.34 |
1239753600000 | 90.4 |
1239840000000 | 91.62 |
1239926400000 | 92.33 |
1240185600000 | 88.78 |
1240272000000 | 89.52 |
1240358400000 | 89.65 |
1240444800000 | 90.5 |
1240531200000 | 92.49 |
1240790400000 | 91.82 |
1240876800000 | 90.62 |
1240963200000 | 92.8 |
1241049600000 | 93.61 |
1241136000000 | 94 |
1241395200000 | 96.92 |
1241481600000 | 97.1 |
1241568000000 | 98.59 |
1241654400000 | 98.45 |
1241740800000 | 100.74 |
1242000000000 | 99.55 |
1242086400000 | 99.26 |
1242172800000 | 96.84 |
1242259200000 | 96.98 |
1242345600000 | 97.03 |
1242604800000 | 98.67 |
1242691200000 | 100 |
1242777600000 | 100.63 |
1242864000000 | 98.98 |
1242950400000 | 99.36 |
1243209600000 | 99.51 |
1243296000000 | 101.22 |
1243382400000 | 100.74 |
1243468800000 | 101.17 |
1243555200000 | 102.87 |
1243814400000 | 105.46 |
1243900800000 | 105.97 |
1243987200000 | 104.12 |
1244073600000 | 104.52 |
1244160000000 | 104.19 |
1244419200000 | 103.37 |
1244505600000 | 104.22 |
1244592000000 | 104.87 |
1244678400000 | 106.05 |
1244764800000 | 105.76 |
1245024000000 | 102.93 |
1245110400000 | 101.99 |
1245196800000 | 101.05 |
1245283200000 | 101.69 |
1245369600000 | 102.41 |
1245628800000 | 99.65 |
1245715200000 | 99.53 |
1245801600000 | 101.02 |
1245888000000 | 101.69 |
1245974400000 | 102.44 |
1246233600000 | 103.17 |
1246320000000 | 102.46 |
1246406400000 | 103.32 |
1246492800000 | 100.65 |
1246579200000 | 100.55 |
1246838400000 | 99.76 |
1246924800000 | 98.6 |
1247011200000 | 97.56 |
1247097600000 | 98.19 |
1247184000000 | 97.6 |
1247443200000 | 98.9 |
1247529600000 | 100.14 |
1247616000000 | 102.94 |
1247702400000 | 103.82 |
1247788800000 | 104.08 |
1248048000000 | 105.58 |
1248134400000 | 106.65 |
1248220800000 | 106.65 |
1248307200000 | 108.74 |
1248393600000 | 109.06 |
1248652800000 | 109.64 |
1248739200000 | 109.13 |
1248825600000 | 108.52 |
1248912000000 | 110.18 |
1248998400000 | 110.92 |
1249257600000 | 113.36 |
1249344000000 | 113.46 |
1249430400000 | 112.97 |
1249516800000 | 112.72 |
1249603200000 | 112.98 |
1249862400000 | 112.78 |
1249948800000 | 111.61 |
1250035200000 | 112.63 |
1250121600000 | 114.17 |
1250208000000 | 113.4 |
1250467200000 | 110.12 |
1250553600000 | 111.28 |
1250640000000 | 111.86 |
1250726400000 | 113.27 |
1250812800000 | 115.06 |
1251072000000 | 116.06 |
1251158400000 | 116.34 |
1251244800000 | 115.88 |
1251331200000 | 115.82 |
1251417600000 | 116.83 |
1251676800000 | 115.85 |
1251763200000 | 113.82 |
1251849600000 | 112.85 |
1251936000000 | 113.41 |
1252022400000 | 114.66 |
1252281600000 | 115.75 |
1252368000000 | 117.13 |
1252454400000 | 117.93 |
1252540800000 | 118.95 |
1252627200000 | 119.48 |
1252886400000 | 119.21 |
1252972800000 | 119.4 |
1253059200000 | 121.4 |
1253145600000 | 121.86 |
1253232000000 | 121.41 |
1253491200000 | 120.42 |
1253577600000 | 121.91 |
1253664000000 | 121.27 |
1253750400000 | 119.62 |
1253836800000 | 118.89 |
1254096000000 | 120.21 |
1254182400000 | 119.95 |
1254268800000 | 120.1 |
1254355200000 | 117.31 |
1254441600000 | 115.81 |
1254700800000 | 116.98 |
1254787200000 | 119.49 |
1254873600000 | 119.72 |
1254960000000 | 121.27 |
1255046400000 | 121.52 |
1255305600000 | 122.19 |
1255392000000 | 121.74 |
1255478400000 | 124.03 |
1255564800000 | 124.38 |
1255651200000 | 123.18 |
1255910400000 | 124.75 |
1255996800000 | 124.29 |
1256083200000 | 124.03 |
1256169600000 | 123.99 |
1256256000000 | 122.87 |
1256515200000 | 121.33 |
1256601600000 | 120.32 |
1256688000000 | 117.8 |
1256774400000 | 119.79 |
1256860800000 | 117.52 |
1257120000000 | 117.74 |
1257206400000 | 117.17 |
1257292800000 | 118.51 |
1257379200000 | 119.9 |
1257465600000 | 120.3 |
1257724800000 | 123.13 |
1257811200000 | 123.02 |
1257897600000 | 123.73 |
1257984000000 | 122.65 |
1258070400000 | 123.26 |
1258329600000 | 125.14 |
1258416000000 | 124.51 |
1258502400000 | 124.81 |
1258588800000 | 122.6 |
1258675200000 | 121.92 |
1258934400000 | 124.11 |
1259020800000 | 123.41 |
1259107200000 | 124.59 |
1259193600000 | 122.8 |
1259280000000 | 121.67 |
1259539200000 | 122.33 |
1259625600000 | 124.8 |
1259712000000 | 125.02 |
1259798400000 | 124.75 |
1259884800000 | 124.44 |
1260144000000 | 124.05 |
1260230400000 | 122.61 |
1260316800000 | 122.36 |
1260403200000 | 122.84 |
1260489600000 | 122.92 |
1260748800000 | 123.97 |
1260835200000 | 123.19 |
1260921600000 | 124.2 |
1261008000000 | 121.97 |
1261094400000 | 121.86 |
1261353600000 | 123.13 |
1261440000000 | 123.51 |
1261526400000 | 124.32 |
1261612800000 | 124.98 |
1261958400000 | 125.53 |
1262044800000 | 125.68 |
1262131200000 | 124.97 |
1262217600000 | 124.75 |
1262563200000 | 127.11 |
1262649600000 | 127.65 |
1262736000000 | 127.83 |
1262822400000 | 127.71 |
1262908800000 | 128.35 |
1263168000000 | 129.32 |
1263254400000 | 128.34 |
1263340800000 | 128.5 |
1263427200000 | 129.31 |
1263513600000 | 127.88 |
1263772800000 | 128.1 |
1263859200000 | 128.61 |
1263945600000 | 126.54 |
1264032000000 | 124.58 |
1264118400000 | 122.61 |
1264377600000 | 122.5 |
1264464000000 | 121.76 |
1264550400000 | 121.3 |
1264636800000 | 119.93 |
1264723200000 | 118.87 |
1264982400000 | 120.03 |
1265068800000 | 121.71 |
1265155200000 | 121.13 |
1265241600000 | 117.57 |
1265328000000 | 116.39 |
1265587200000 | 116.05 |
1265673600000 | 116.97 |
1265760000000 | 117.09 |
1265846400000 | 117.77 |
1265932800000 | 117.62 |
1266192000000 | 117.69 |
1266278400000 | 119.64 |
1266364800000 | 120.62 |
1266451200000 | 121.12 |
1266537600000 | 120.53 |
1266796800000 | 121.23 |
1266883200000 | 119.94 |
1266969600000 | 120.39 |
1267056000000 | 119.42 |
1267142400000 | 120.5 |
1267401600000 | 121.24 |
1267488000000 | 122.29 |
1267574400000 | 123.23 |
1267660800000 | 122.98 |
1267747200000 | 124.68 |
1268006400000 | 125.25 |
1268092800000 | 125.19 |
1268179200000 | 125.97 |
1268265600000 | 126.22 |
1268352000000 | 126.7 |
1268611200000 | 126 |
1268697600000 | 127.26 |
1268784000000 | 128.3 |
1268870400000 | 127.54 |
1268956800000 | 126.9 |
1269216000000 | 127.12 |
1269302400000 | 127.92 |
1269388800000 | 126.86 |
1269475200000 | 127.04 |
1269561600000 | 127.24 |
1269820800000 | 128.22 |
1269907200000 | 128.25 |
1269993600000 | 128.22 |
1270080000000 | 129.55 |
1270512000000 | 129.46 |
1270598400000 | 129.06 |
1270684800000 | 128.79 |
1270771200000 | 130.13 |
1271030400000 | 130.77 |
1271116800000 | 130.32 |
1271203200000 | 131.87 |
1271289600000 | 132.24 |
1271376000000 | 130.05 |
1271635200000 | 129.46 |
1271721600000 | 130.66 |
1271808000000 | 130.29 |
1271894400000 | 129.41 |
1271980800000 | 130.15 |
1272240000000 | 130.51 |
1272326400000 | 127.73 |
1272412800000 | 126.8 |
1272499200000 | 128.32 |
1272585600000 | 127.36 |
1272844800000 | 127.76 |
1272931200000 | 124.35 |
1273017600000 | 122.91 |
1273104000000 | 119.42 |
1273190400000 | 116.67 |
1273449600000 | 122.57 |
1273536000000 | 121.55 |
1273622400000 | 123.05 |
1273708800000 | 122.5 |
1273795200000 | 119.32 |
1274054400000 | 118.32 |
1274140800000 | 117.91 |
1274227200000 | 116.11 |
1274313600000 | 112.79 |
1274400000000 | 113.94 |
1274659200000 | 112.96 |
1274745600000 | 111.2 |
1274832000000 | 111.8 |
1274918400000 | 115.33 |
1275004800000 | 114.85 |
1275264000000 | 114.8 |
1275350400000 | 113.59 |
1275436800000 | 114.6 |
1275523200000 | 115.95 |
1275609600000 | 112.71 |
1275868800000 | 110.6 |
1275955200000 | 110.99 |
1276041600000 | 111.45 |
1276128000000 | 114.21 |
1276214400000 | 115.05 |
1276473600000 | 116.2 |
1276560000000 | 118.14 |
1276646400000 | 118.51 |
1276732800000 | 118.67 |
1276819200000 | 119.02 |
1277078400000 | 119.72 |
1277164800000 | 118.06 |
1277251200000 | 116.97 |
1277337600000 | 115.53 |
1277424000000 | 115.28 |
1277683200000 | 115.55 |
1277769600000 | 111.71 |
1277856000000 | 110.98 |
1277942400000 | 110.4 |
1278028800000 | 110.55 |
1278288000000 | 110.11 |
1278374400000 | 112.2 |
1278460800000 | 114.36 |
1278547200000 | 115.96 |
1278633600000 | 116.54 |
1278892800000 | 116.45 |
1278979200000 | 118.38 |
1279065600000 | 118.7 |
1279152000000 | 119.17 |
1279238400000 | 116.69 |
1279497600000 | 116.3 |
1279584000000 | 116.64 |
1279670400000 | 116.1 |
1279756800000 | 118.5 |
1279843200000 | 119.23 |
1280102400000 | 120.62 |
1280188800000 | 120.93 |
1280275200000 | 120.89 |
1280361600000 | 120.97 |
1280448000000 | 120.52 |
1280707200000 | 123.62 |
1280793600000 | 123.81 |
1280880000000 | 123.74 |
1280966400000 | 123.92 |
1281052800000 | 123.85 |
1281312000000 | 124.45 |
1281398400000 | 122.96 |
1281484800000 | 119.36 |
1281571200000 | 118.48 |
1281657600000 | 118.24 |
1281916800000 | 118.52 |
1282003200000 | 119.94 |
1282089600000 | 119.99 |
1282176000000 | 118.64 |
1282262400000 | 117.11 |
1282521600000 | 117.05 |
1282608000000 | 115.42 |
1282694400000 | 114.76 |
1282780800000 | 115.23 |
1282867200000 | 116.59 |
1283126400000 | 116.07 |
1283212800000 | 115.72 |
1283299200000 | 119.07 |
1283385600000 | 119.91 |
1283472000000 | 121.3 |
1283731200000 | 121.88 |
1283817600000 | 120.51 |
1283904000000 | 120.97 |
1283990400000 | 121.9 |
1284076800000 | 122.12 |
1284336000000 | 123.96 |
1284422400000 | 124.34 |
1284508800000 | 124.39 |
1284595200000 | 124.15 |
1284681600000 | 124 |
1284940800000 | 125.65 |
1285027200000 | 125.46 |
1285113600000 | 125.5 |
1285200000000 | 124.71 |
1285286400000 | 126.74 |
1285545600000 | 126.65 |
1285632000000 | 127.02 |
1285718400000 | 127.04 |
1285804800000 | 126.5 |
1285891200000 | 127.13 |
1286150400000 | 126.16 |
1286236800000 | 128.82 |
1286323200000 | 129.54 |
1286409600000 | 129.67 |
1286496000000 | 130.05 |
1286755200000 | 130.17 |
1286841600000 | 129.81 |
1286928000000 | 131.43 |
1287014400000 | 131.93 |
1287100800000 | 131.63 |
1287360000000 | 132.19 |
1287446400000 | 130.13 |
1287532800000 | 131.55 |
1287619200000 | 131.74 |
1287705600000 | 131.53 |
1287964800000 | 132.24 |
1288051200000 | 131.59 |
1288137600000 | 130.56 |
1288224000000 | 131.37 |
1288310400000 | 131.49 |
1288569600000 | 131.63 |
1288656000000 | 132.79 |
1288742400000 | 132.79 |
1288828800000 | 136.08 |
1288915200000 | 136.28 |
1289174400000 | 136.01 |
1289260800000 | 135.82 |
1289347200000 | 134.86 |
1289433600000 | 134.6 |
1289520000000 | 133.25 |
1289779200000 | 133.18 |
1289865600000 | 130.57 |
1289952000000 | 130.84 |
1290038400000 | 132.97 |
1290124800000 | 133.08 |
1290384000000 | 132.61 |
1290470400000 | 130.31 |
1290556800000 | 131.46 |
1290643200000 | 131.66 |
1290729600000 | 130.17 |
1290988800000 | 129.21 |
1291075200000 | 128.37 |
1291161600000 | 130.94 |
1291248000000 | 133.31 |
1291334400000 | 134.47 |
1291593600000 | 134.24 |
1291680000000 | 134.68 |
1291766400000 | 134.38 |
1291852800000 | 135 |
1291939200000 | 135.52 |
1292198400000 | 136.57 |
1292284800000 | 136.8 |
1292371200000 | 135.89 |
1292457600000 | 135.75 |
1292544000000 | 135.49 |
1292803200000 | 135.74 |
1292889600000 | 137.13 |
1292976000000 | 137.42 |
1293062400000 | 137.39 |
1293148800000 | 137.46 |
1293408000000 | 137.32 |
1293494400000 | 137.63 |
1293580800000 | 138.07 |
1293667200000 | 137.83 |
1293753600000 | 138.25 |
1294012800000 | 139.15 |
1294099200000 | 139.42 |
1294185600000 | 139.04 |
1294272000000 | 138.98 |
1294358400000 | 138.77 |
1294617600000 | 138.04 |
1294704000000 | 138.77 |
1294790400000 | 140.73 |
1294876800000 | 141.62 |
1294963200000 | 142.04 |
1295222400000 | 141.83 |
1295308800000 | 142.84 |
1295395200000 | 142.08 |
1295481600000 | 140.44 |
1295568000000 | 141.23 |
1295827200000 | 142.18 |
1295913600000 | 142.06 |
1296000000000 | 142.93 |
1296086400000 | 143.38 |
1296172800000 | 141.32 |
1296432000000 | 142.08 |
1296518400000 | 144.54 |
1296604800000 | 144.92 |
1296691200000 | 144.54 |
1296777600000 | 144.74 |
1297036800000 | 145.59 |
1297123200000 | 146.48 |
1297209600000 | 145.91 |
1297296000000 | 145.38 |
1297382400000 | 145.73 |
1297641600000 | 146.36 |
1297728000000 | 146.22 |
1297814400000 | 147.15 |
1297900800000 | 147.99 |
1297987200000 | 148.27 |
1298246400000 | 147.69 |
1298332800000 | 145.43 |
1298419200000 | 144.63 |
1298505600000 | 144.33 |
1298592000000 | 146 |
1298851200000 | 147.24 |
1298937600000 | 146.04 |
1299024000000 | 145.75 |
1299110400000 | 147.29 |
1299196800000 | 146.97 |
1299456000000 | 145.91 |
1299542400000 | 146.08 |
1299628800000 | 145.88 |
1299715200000 | 142.87 |
1299801600000 | 143.07 |
1300060800000 | 141.53 |
1300147200000 | 138.15 |
1300233600000 | 136.99 |
1300320000000 | 139.19 |
1300406400000 | 140.03 |
1300665600000 | 142.27 |
1300752000000 | 142.82 |
1300838400000 | 142.74 |
1300924800000 | 144.07 |
1301011200000 | 144.3 |
1301270400000 | 143.84 |
1301356800000 | 144.18 |
1301443200000 | 145.5 |
1301529600000 | 145.42 |
1301616000000 | 146.1 |
1301875200000 | 146.56 |
1301961600000 | 146.27 |
1302048000000 | 146.86 |
1302134400000 | 146.49 |
1302220800000 | 147.31 |
1302480000000 | 146.88 |
1302566400000 | 145.07 |
1302652800000 | 145.62 |
1302739200000 | 145.29 |
1302825600000 | 145.33 |
1303084800000 | 142.99 |
1303171200000 | 143.76 |
1303257600000 | 146.75 |
1303344000000 | 148.1 |
1303776000000 | 148.76 |
1303862400000 | 149.21 |
1303948800000 | 150.8 |
1304035200000 | 151.3 |
1304294400000 | 151.64 |
1304380800000 | 150.53 |
1304467200000 | 149.21 |
1304553600000 | 147.46 |
1304640000000 | 147.92 |
1304899200000 | 147.33 |
1304985600000 | 148.71 |
1305072000000 | 147.66 |
1305158400000 | 146.8 |
1305244800000 | 145.9 |
1305504000000 | 145.21 |
1305590400000 | 144.4 |
1305676800000 | 145.86 |
1305763200000 | 146.25 |
1305849600000 | 145.29 |
1306108800000 | 142.71 |
1306195200000 | 143.04 |
1306281600000 | 143.66 |
1306368000000 | 144.46 |
1306454400000 | 145.79 |
1306713600000 | 145.75 |
1306800000000 | 147.59 |
1306886400000 | 145.56 |
1306972800000 | 144.46 |
1307059200000 | 143.98 |
1307318400000 | 142.79 |
1307404800000 | 143.06 |
1307491200000 | 141.93 |
1307577600000 | 142.56 |
1307664000000 | 140.47 |
1307923200000 | 140.43 |
1308009600000 | 142.36 |
1308096000000 | 139.99 |
1308182400000 | 138.71 |
1308268800000 | 139.43 |
1308528000000 | 139.44 |
1308614400000 | 141.83 |
1308700800000 | 141.69 |
1308787200000 | 139.65 |
1308873600000 | 139 |
1309132800000 | 139.63 |
1309219200000 | 141.35 |
1309305600000 | 143.46 |
1309392000000 | 145.38 |
1309478400000 | 146.8 |
1309737600000 | 147.34 |
1309824000000 | 147.04 |
1309910400000 | 146.51 |
1309996800000 | 147.59 |
1310083200000 | 146.53 |
1310342400000 | 143.27 |
1310428800000 | 142.37 |
1310515200000 | 143.95 |
1310601600000 | 142.85 |
1310688000000 | 143.15 |
1310947200000 | 141.33 |
1311033600000 | 143.5 |
1311120000000 | 144.49 |
1311206400000 | 146.71 |
1311292800000 | 147.35 |
1311552000000 | 146.43 |
1311638400000 | 146.66 |
1311724800000 | 144 |
1311811200000 | 143.25 |
1311897600000 | 142.54 |
1312156800000 | 141.63 |
1312243200000 | 138.52 |
1312329600000 | 137.73 |
1312416000000 | 131.66 |
1312502400000 | 129.77 |
1312761600000 | 122.99 |
1312848000000 | 126.44 |
1312934400000 | 122.77 |
1313020800000 | 126.74 |
1313107200000 | 128.21 |
1313366400000 | 131.01 |
1313452800000 | 129.99 |
1313539200000 | 130.39 |
1313625600000 | 124.47 |
1313712000000 | 122.63 |
1313971200000 | 122.45 |
1314057600000 | 125.34 |
1314144000000 | 126.6 |
1314230400000 | 125.25 |
1314316800000 | 126.13 |
1314576000000 | 129.3 |
1314662400000 | 129.96 |
1314748800000 | 131.64 |
1314835200000 | 130.74 |
1314921600000 | 127.59 |
1315180800000 | 125.13 |
1315267200000 | 123.76 |
1315353600000 | 127.36 |
1315440000000 | 126.94 |
1315526400000 | 123.07 |
1315785600000 | 121.63 |
1315872000000 | 123.02 |
1315958400000 | 124.04 |
1316044800000 | 126.82 |
1316131200000 | 127.51 |
1316390400000 | 125.36 |
1316476800000 | 125.84 |
1316563200000 | 123.13 |
1316649600000 | 117.76 |
1316736000000 | 118.3 |
1316995200000 | 119.77 |
1317081600000 | 123.37 |
1317168000000 | 121.63 |
1317254400000 | 122.49 |
1317340800000 | 119.66 |
1317600000000 | 116.28 |
1317686400000 | 116.13 |
1317772800000 | 118.68 |
1317859200000 | 121.85 |
1317945600000 | 122.01 |
1318204800000 | 125.42 |
1318291200000 | 125.82 |
1318377600000 | 127.64 |
1318464000000 | 126.94 |
1318550400000 | 128.74 |
1318809600000 | 127.22 |
1318896000000 | 127.76 |
1318982400000 | 127.5 |
1319068800000 | 126.39 |
1319155200000 | 129.39 |
1319414400000 | 131.6 |
1319500800000 | 129.86 |
1319587200000 | 130.44 |
1319673600000 | 136.23 |
1319760000000 | 136.61 |
1320019200000 | 132.37 |
1320105600000 | 127.48 |
1320192000000 | 129.16 |
1320278400000 | 131.08 |
1320364800000 | 130.76 |
1320624000000 | 131.01 |
1320710400000 | 132.12 |
1320796800000 | 128.31 |
1320883200000 | 128.02 |
1320969600000 | 130.95 |
1321228800000 | 129.82 |
1321315200000 | 129.37 |
1321401600000 | 128.04 |
1321488000000 | 126.2 |
1321574400000 | 125.52 |
1321833600000 | 122.61 |
1321920000000 | 122.13 |
1322006400000 | 119.39 |
1322092800000 | 119.08 |
1322179200000 | 118.83 |
1322438400000 | 122.77 |
1322524800000 | 123.57 |
1322611200000 | 128.54 |
1322697600000 | 128.67 |
1322784000000 | 129.09 |
1323043200000 | 130.44 |
1323129600000 | 129.75 |
1323216000000 | 130.18 |
1323302400000 | 127.59 |
1323388800000 | 128.93 |
1323648000000 | 126.83 |
1323734400000 | 125.78 |
1323820800000 | 123.45 |
1323907200000 | 123.76 |
1323993600000 | 124.21 |
1324252800000 | 122.85 |
1324339200000 | 126.04 |
1324425600000 | 126.03 |
1324512000000 | 127.16 |
1324598400000 | 128.11 |
1324944000000 | 128.25 |
1325030400000 | 126.47 |
1325116800000 | 127.52 |
1325203200000 | 128.21 |
1325462400000 | 128.61 |
1325548800000 | 131 |
1325635200000 | 130.75 |
1325721600000 | 129.96 |
1325808000000 | 129.39 |
1326067200000 | 129.4 |
1326153600000 | 131.2 |
1326240000000 | 130.99 |
1326326400000 | 131.45 |
1326412800000 | 130.8 |
1326672000000 | 130.95 |
1326758400000 | 132.04 |
1326844800000 | 133.19 |
1326931200000 | 134.51 |
1327017600000 | 134.86 |
1327276800000 | 135.76 |
1327363200000 | 135.05 |
1327449600000 | 135.74 |
1327536000000 | 136.64 |
1327622400000 | 136.18 |
1327881600000 | 135.31 |
1327968000000 | 135.62 |
1328054400000 | 137.53 |
1328140800000 | 137.92 |
1328227200000 | 139.42 |
1328486400000 | 139.44 |
1328572800000 | 139.96 |
1328659200000 | 140.43 |
1328745600000 | 140.74 |
1328832000000 | 138.99 |
1329091200000 | 140.08 |
1329177600000 | 139.39 |
1329264000000 | 139.64 |
1329350400000 | 140.22 |
1329436800000 | 141.15 |
1329696000000 | 142.18 |
1329782400000 | 141.98 |
1329868800000 | 141.39 |
1329955200000 | 141.92 |
1330041600000 | 142.7 |
1330300800000 | 142.46 |
1330387200000 | 143.05 |
1330473600000 | 142.49 |
1330560000000 | 143.13 |
1330646400000 | 142.54 |
1330905600000 | 141.63 |
1330992000000 | 138.6 |
1331078400000 | 139.17 |
1331164800000 | 141.37 |
1331251200000 | 141.56 |
1331510400000 | 141.19 |
1331596800000 | 143.42 |
1331683200000 | 143.16 |
1331769600000 | 144.15 |
1331856000000 | 144.92 |
1332115200000 | 145.51 |
1332201600000 | 144.42 |
1332288000000 | 143.83 |
1332374400000 | 142.84 |
1332460800000 | 143.33 |
1332720000000 | 144.94 |
1332806400000 | 144.87 |
1332892800000 | 143.92 |
1332979200000 | 143.07 |
1333065600000 | 143.79 |
1333324800000 | 145.15 |
1333411200000 | 144.33 |
1333497600000 | 141.45 |
1333584000000 | 141.31 |
1334016000000 | 137.92 |
1334102400000 | 138.66 |
1334188800000 | 140.71 |
1334275200000 | 138.87 |
1334534400000 | 138.62 |
1334620800000 | 140.86 |
1334707200000 | 140.53 |
1334793600000 | 139.79 |
1334880000000 | 140.16 |
1335139200000 | 138.27 |
1335225600000 | 139.19 |
1335312000000 | 140.85 |
1335398400000 | 141.68 |
1335484800000 | 142.29 |
1335744000000 | 141.88 |
1335830400000 | 142.19 |
1335916800000 | 141.43 |
1336003200000 | 140.59 |
1336089600000 | 138.47 |
1336348800000 | 137.98 |
1336435200000 | 136.89 |
1336521600000 | 135.83 |
1336608000000 | 136.45 |
1336694400000 | 136.08 |
1336953600000 | 134.04 |
1337040000000 | 132.74 |
1337126400000 | 131.57 |
1337212800000 | 130.22 |
1337299200000 | 128.71 |
1337558400000 | 130.3 |
1337644800000 | 131.35 |
1337731200000 | 129.86 |
1337817600000 | 130.26 |
1337904000000 | 129.84 |
1338163200000 | 130.05 |
1338249600000 | 131.42 |
1338336000000 | 129.19 |
1338422400000 | 128.77 |
1338508800000 | 126.11 |
1338768000000 | 125.82 |
1338854400000 | 126.76 |
1338940800000 | 129.72 |
1339027200000 | 130.54 |
1339113600000 | 130.2 |
1339372800000 | 129.73 |
1339459200000 | 130.55 |
1339545600000 | 130.42 |
1339632000000 | 131 |
1339718400000 | 132.53 |
1339977600000 | 132.92 |
1340064000000 | 134.73 |
1340150400000 | 135.15 |
1340236800000 | 132.59 |
1340323200000 | 132.43 |
1340582400000 | 130.39 |
1340668800000 | 130.56 |
1340755200000 | 131.93 |
1340841600000 | 131.72 |
1340928000000 | 135.76 |
1341187200000 | 136.3 |
1341273600000 | 137.62 |
1341360000000 | 137.49 |
1341446400000 | 136.54 |
1341532800000 | 134.99 |
1341792000000 | 134.36 |
1341878400000 | 133.67 |
1341964800000 | 133.77 |
1342051200000 | 132.41 |
1342137600000 | 134.43 |
1342396800000 | 134.49 |
1342483200000 | 134.89 |
1342569600000 | 135.94 |
1342656000000 | 136.95 |
1342742400000 | 135.04 |
1343001600000 | 132.73 |
1343088000000 | 131.68 |
1343174400000 | 131.55 |
1343260800000 | 134.4 |
1343347200000 | 136.92 |
1343606400000 | 137.4 |
1343692800000 | 137.17 |
1343779200000 | 136.94 |
1343865600000 | 135.43 |
1343952000000 | 138.13 |
1344211200000 | 139.2 |
1344297600000 | 140.26 |
1344384000000 | 140.29 |
1344470400000 | 140.54 |
1344556800000 | 140.63 |
1344816000000 | 140.39 |
1344902400000 | 140.52 |
1344988800000 | 140.47 |
1345075200000 | 141.75 |
1345161600000 | 142.09 |
1345420800000 | 142.09 |
1345507200000 | 142.57 |
1345593600000 | 141.94 |
1345680000000 | 141.7 |
1345766400000 | 141.62 |
1346025600000 | 141.72 |
1346112000000 | 141.37 |
1346198400000 | 141.28 |
1346284800000 | 139.94 |
1346371200000 | 140.79 |
1346630400000 | 140.92 |
1346716800000 | 140.22 |
1346803200000 | 140.04 |
1346889600000 | 142.79 |
1346976000000 | 144.81 |
1347235200000 | 144.2 |
1347321600000 | 144.92 |
1347408000000 | 145.72 |
1347494400000 | 147.11 |
1347580800000 | 149.4 |
1347840000000 | 148.76 |
1347926400000 | 148.02 |
1348012800000 | 148.45 |
1348099200000 | 147.53 |
1348185600000 | 148.05 |
1348444800000 | 147.35 |
1348531200000 | 146.87 |
1348617600000 | 144.85 |
1348704000000 | 146.14 |
1348790400000 | 145.08 |
1349049600000 | 145.89 |
1349136000000 | 145.95 |
1349222400000 | 145.87 |
1349308800000 | 147.01 |
1349395200000 | 147.61 |
1349654400000 | 146.66 |
1349740800000 | 145.31 |
1349827200000 | 144.37 |
1349913600000 | 144.84 |
1350000000000 | 144.45 |
1350259200000 | 145.18 |
1350345600000 | 147.16 |
1350432000000 | 148.4 |
1350518400000 | 148.52 |
1350604800000 | 146.59 |
1350864000000 | 146.48 |
1350950400000 | 144.14 |
1351036800000 | 144 |
1351123200000 | 144.43 |
1351209600000 | 144.08 |
1351468800000 | 143.67 |
1351555200000 | 144.3 |
1351641600000 | 144.24 |
1351728000000 | 145.57 |
1351814400000 | 144.75 |
1352073600000 | 144.43 |
1352160000000 | 145.31 |
1352246400000 | 142.85 |
1352332800000 | 141.45 |
1352419200000 | 141.36 |
1352678400000 | 141.17 |
1352764800000 | 140.81 |
1352851200000 | 139.28 |
1352937600000 | 138.94 |
1353024000000 | 138.86 |
1353283200000 | 141.92 |
1353369600000 | 141.93 |
1353456000000 | 142.29 |
1353542400000 | 143.04 |
1353628800000 | 144.61 |
1353888000000 | 144.38 |
1353974400000 | 143.96 |
1354060800000 | 144.31 |
1354147200000 | 145.66 |
1354233600000 | 145.66 |
1354492800000 | 145.62 |
1354579200000 | 145.62 |
1354665600000 | 145.84 |
1354752000000 | 146.31 |
1354838400000 | 146.45 |
1355097600000 | 146.65 |
1355184000000 | 147.61 |
1355270400000 | 148.01 |
1355356800000 | 147.54 |
1355443200000 | 147.3 |
1355702400000 | 148.46 |
1355788800000 | 150.04 |
1355875200000 | 150.36 |
1355961600000 | 150.7 |
1356048000000 | 149.56 |
1356307200000 | 149.25 |
1356566400000 | 149.22 |
1356652800000 | 148.2 |
1356912000000 | 149.43 |
1357084800000 | 152.79 |
1357171200000 | 152.49 |
1357257600000 | 153.15 |
1357516800000 | 152.8 |
1357603200000 | 152.28 |
1357689600000 | 152.9 |
1357776000000 | 154.26 |
1357862400000 | 154.59 |
1358121600000 | 154.34 |
1358208000000 | 154.45 |
1358294400000 | 153.99 |
1358380800000 | 154.72 |
1358467200000 | 154.89 |
1358726400000 | 155.09 |
1358812800000 | 155.59 |
1358899200000 | 155.48 |
1358985600000 | 155.75 |
1359072000000 | 156.67 |
1359331200000 | 156.43 |
1359417600000 | 157.31 |
1359504000000 | 157.21 |
1359590400000 | 156.82 |
1359676800000 | 158.06 |
1359936000000 | 156.17 |
1360022400000 | 156.62 |
1360108800000 | 157.05 |
1360195200000 | 156.34 |
1360281600000 | 157.37 |
1360540800000 | 156.85 |
1360627200000 | 157.8 |
1360713600000 | 157.78 |
1360800000000 | 157.51 |
1360886400000 | 156.87 |
1361145600000 | 157.12 |
1361232000000 | 158.29 |
1361318400000 | 157.12 |
1361404800000 | 154.98 |
1361491200000 | 156.14 |
1361750400000 | 155.09 |
1361836800000 | 154.42 |
1361923200000 | 155.95 |
1362009600000 | 156.6 |
1362096000000 | 156.12 |
1362355200000 | 156.37 |
1362441600000 | 158.14 |
1362528000000 | 158.53 |
1362614400000 | 158.81 |
1362700800000 | 159.23 |
1362960000000 | 159.98 |
1363046400000 | 159.83 |
1363132800000 | 159.36 |
1363219200000 | 160.59 |
1363305600000 | 161.24 |
1363564800000 | 159.61 |
1363651200000 | 159.08 |
1363737600000 | 159.89 |
1363824000000 | 159.08 |
1363910400000 | 159.57 |
1364169600000 | 158.9 |
1364256000000 | 159.56 |
1364342400000 | 159.29 |
1364428800000 | 159.76 |
1364860800000 | 159.66 |
1364947200000 | 158.65 |
1365033600000 | 158.22 |
1365120000000 | 158 |
1365379200000 | 158.81 |
1365465600000 | 159.79 |
1365552000000 | 162.04 |
1365638400000 | 163.22 |
1365724800000 | 162.46 |
1365984000000 | 159.64 |
1366070400000 | 160.38 |
1366156800000 | 158.36 |
1366243200000 | 157.59 |
1366329600000 | 158.54 |
1366588800000 | 159.23 |
1366675200000 | 161.03 |
1366761600000 | 162.14 |
1366848000000 | 163.18 |
1366934400000 | 163.14 |
1367193600000 | 164.43 |
1367280000000 | 165.38 |
1367366400000 | 164.26 |
1367452800000 | 164.6 |
1367539200000 | 166.09 |
1367798400000 | 166.16 |
1367884800000 | 167.42 |
1367971200000 | 168.83 |
1368057600000 | 167.98 |
1368144000000 | 167.94 |
1368403200000 | 168.17 |
1368489600000 | 169.08 |
1368576000000 | 169.64 |
1368662400000 | 169.41 |
1368748800000 | 169.84 |
1369008000000 | 170.93 |
1369094400000 | 171.16 |
1369180800000 | 170.28 |
1369267200000 | 167.87 |
1369353600000 | 167.72 |
1369612800000 | 167.28 |
1369699200000 | 168.26 |
1369785600000 | 167.66 |
1369872000000 | 168.02 |
1369958400000 | 165.87 |
1370217600000 | 165.86 |
1370304000000 | 165.99 |
1370390400000 | 163.47 |
1370476800000 | 163.83 |
1370563200000 | 165.44 |
1370822400000 | 165.83 |
1370908800000 | 164.71 |
1370995200000 | 164.09 |
1371081600000 | 164.81 |
1371168000000 | 164.78 |
1371427200000 | 166.25 |
1371513600000 | 166.92 |
1371600000000 | 166.06 |
1371686400000 | 160.32 |
1371772800000 | 159.89 |
1372032000000 | 157.56 |
1372118400000 | 158.86 |
1372204800000 | 160.4 |
1372291200000 | 161.65 |
1372377600000 | 161.52 |
1372636800000 | 162.65 |
1372723200000 | 162.78 |
1372809600000 | 162.33 |
1372896000000 | 163.24 |
1372982400000 | 163.39 |
1373241600000 | 164.21 |
1373328000000 | 165.47 |
1373414400000 | 166.01 |
1373500800000 | 168.69 |
1373587200000 | 168.92 |
1373846400000 | 169.22 |
1373932800000 | 169.3 |
1374019200000 | 169.62 |
1374105600000 | 170.59 |
1374192000000 | 170.73 |
1374451200000 | 171.64 |
1374537600000 | 171.67 |
1374624000000 | 171.58 |
1374710400000 | 171.55 |
1374796800000 | 171.33 |
1375056000000 | 170.42 |
1375142400000 | 170.67 |
1375228800000 | 170.22 |
1375315200000 | 172.22 |
1375401600000 | 173.31 |
1375660800000 | 172.91 |
1375747200000 | 172.59 |
1375833600000 | 171.71 |
1375920000000 | 172.74 |
1376006400000 | 172.74 |
1376265600000 | 172.45 |
1376352000000 | 172.87 |
1376438400000 | 173.11 |
1376524800000 | 171.04 |
1376611200000 | 171.23 |
1376870400000 | 170.35 |
1376956800000 | 170.19 |
1377043200000 | 169.03 |
1377129600000 | 169.96 |
1377216000000 | 171.31 |
1377475200000 | 170.9 |
1377561600000 | 168.61 |
1377648000000 | 168.18 |
1377734400000 | 168.32 |
1377820800000 | 167.3 |
1378080000000 | 168.37 |
1378166400000 | 169.08 |
1378252800000 | 170.32 |
1378339200000 | 170.51 |
1378425600000 | 171.07 |
1378684800000 | 172.69 |
1378771200000 | 174.25 |
1378857600000 | 175 |
1378944000000 | 174.73 |
1379030400000 | 174.69 |
1379289600000 | 176.1 |
1379376000000 | 176.1 |
1379462400000 | 177.61 |
1379548800000 | 178.98 |
1379635200000 | 177.92 |
1379894400000 | 177.39 |
1379980800000 | 177.19 |
1380067200000 | 177.11 |
1380153600000 | 177.49 |
1380240000000 | 177.38 |
1380499200000 | 176.01 |
1380585600000 | 177.23 |
1380672000000 | 177.05 |
1380758400000 | 176.11 |
1380844800000 | 176.71 |
1381104000000 | 175.44 |
1381190400000 | 173.95 |
1381276800000 | 173.7 |
1381363200000 | 176.67 |
1381449600000 | 178.05 |
1381708800000 | 178.71 |
1381795200000 | 178.35 |
1381881600000 | 179.77 |
1381968000000 | 181.54 |
1382054400000 | 182.77 |
1382313600000 | 182.94 |
1382400000000 | 184.06 |
1382486400000 | 182.9 |
1382572800000 | 183.68 |
1382659200000 | 183.55 |
1382918400000 | 183.66 |
1383004800000 | 184.03 |
1383091200000 | 183.88 |
1383177600000 | 182.83 |
1383264000000 | 182.22 |
1383523200000 | 182.94 |
1383609600000 | 182.38 |
1383696000000 | 183.44 |
1383782400000 | 181.28 |
1383868800000 | 182.16 |
1384128000000 | 182.72 |
1384214400000 | 182.43 |
1384300800000 | 182.7 |
1384387200000 | 183.98 |
1384473600000 | 185.02 |
1384732800000 | 185.23 |
1384819200000 | 184.49 |
1384905600000 | 183.96 |
1384992000000 | 184.63 |
1385078400000 | 185.45 |
1385337600000 | 185.53 |
1385424000000 | 185.38 |
1385510400000 | 185.7 |
1385596800000 | 186.27 |
1385683200000 | 186.25 |
1385942400000 | 185.5 |
1386028800000 | 184.51 |
1386115200000 | 183.52 |
1386201600000 | 182.84 |
1386288000000 | 184.36 |
1386547200000 | 185.01 |
1386633600000 | 184.66 |
1386720000000 | 182.96 |
1386806400000 | 181.75 |
1386892800000 | 181.63 |
1387152000000 | 182.82 |
1387238400000 | 182.21 |
1387324800000 | 184.59 |
1387411200000 | 185.21 |
1387497600000 | 186.16 |
1387756800000 | 187.53 |
1387843200000 | 187.81 |
1388102400000 | 189.52 |
1388361600000 | 189.77 |
1388448000000 | 190.36 |
1388620800000 | 188.67 |
1388707200000 | 188.8 |
1388966400000 | 188.36 |
1389052800000 | 189.18 |
1389139200000 | 189.72 |
1389225600000 | 189.3 |
1389312000000 | 190.36 |
1389571200000 | 189.39 |
1389657600000 | 190.05 |
1389744000000 | 191.14 |
1389830400000 | 191.06 |
1389916800000 | 190.97 |
1390176000000 | 190.85 |
1390262400000 | 191.03 |
1390348800000 | 191.36 |
1390435200000 | 190.08 |
1390521600000 | 186.29 |
1390780800000 | 184.58 |
1390867200000 | 185.3 |
1390953600000 | 184.73 |
1391040000000 | 185.27 |
1391126400000 | 184.31 |
1391385600000 | 181.3 |
1391472000000 | 180.96 |
1391558400000 | 181.29 |
1391644800000 | 183.57 |
1391731200000 | 185.86 |
1391990400000 | 186.48 |
1392076800000 | 188.58 |
1392163200000 | 189.21 |
1392249600000 | 189.8 |
1392336000000 | 190.63 |
1392595200000 | 191.05 |
1392681600000 | 192.09 |
1392768000000 | 191.43 |
1392854400000 | 191.48 |
1392940800000 | 192.02 |
1393200000000 | 193.01 |
1393286400000 | 193.03 |
1393372800000 | 192.4 |
1393459200000 | 192.87 |
1393545600000 | 193.7 |
1393804800000 | 191.29 |
1393891200000 | 193.89 |
1393977600000 | 194.16 |
1394064000000 | 195.15 |
1394150400000 | 194.53 |
1394409600000 | 193.97 |
1394496000000 | 193.52 |
1394582400000 | 192.84 |
1394668800000 | 191.31 |
1394755200000 | 189.86 |
1395014400000 | 191.42 |
1395100800000 | 192.88 |
1395187200000 | 192.06 |
1395273600000 | 191.6 |
1395360000000 | 191.45 |
1395619200000 | 190.66 |
1395705600000 | 191.78 |
1395792000000 | 191.67 |
1395878400000 | 191.73 |
1395964800000 | 192.7 |
1396224000000 | 194.27 |
1396310400000 | 195.58 |
1396396800000 | 196.02 |
1396483200000 | 195.74 |
1396569600000 | 194.8 |
1396828800000 | 192.72 |
1396915200000 | 192.99 |
1397001600000 | 194.32 |
1397088000000 | 192.05 |
1397174400000 | 189.96 |
1397433600000 | 190.5 |
1397520000000 | 190.77 |
1397606400000 | 192.99 |
1397692800000 | 193.7 |
1398124800000 | 195.31 |
1398211200000 | 195.08 |
1398297600000 | 195.29 |
1398384000000 | 194.06 |
1398643200000 | 194.12 |
1398729600000 | 195.45 |
1398816000000 | 196.11 |
1398902400000 | 196.53 |
1398988800000 | 196.49 |
1399248000000 | 196.7 |
1399334400000 | 196.1 |
1399420800000 | 196 |
1399507200000 | 196.37 |
1399593600000 | 195.82 |
1399852800000 | 197.19 |
1399939200000 | 197.61 |
1400025600000 | 197.47 |
1400112000000 | 195.89 |
1400198400000 | 195.82 |
1400457600000 | 196.14 |
1400544000000 | 195.38 |
1400630400000 | 196.42 |
1400716800000 | 197.22 |
1400803200000 | 197.98 |
1401062400000 | 198.68 |
1401148800000 | 199.29 |
1401235200000 | 199.24 |
1401321600000 | 200.04 |
1401408000000 | 200.16 |
1401667200000 | 200.6 |
1401753600000 | 200.48 |
1401840000000 | 200.75 |
1401926400000 | 201.73 |
1402012800000 | 202.91 |
1402272000000 | 203.06 |
1402358400000 | 202.93 |
1402444800000 | 202.5 |
1402531200000 | 201.96 |
1402617600000 | 202.21 |
1402876800000 | 202.16 |
1402963200000 | 202.31 |
1403049600000 | 203.39 |
1403136000000 | 204.72 |
1403222400000 | 204.6 |
1403481600000 | 204.54 |
1403568000000 | 203.47 |
1403654400000 | 203.56 |
1403740800000 | 203.63 |
1403827200000 | 204.04 |
1404086400000 | 204.3 |
1404172800000 | 205.72 |
1404259200000 | 205.95 |
1404345600000 | 206.72 |
1404432000000 | 206.66 |
1404691200000 | 205.61 |
1404777600000 | 204.02 |
1404864000000 | 204.52 |
1404950400000 | 203.16 |
1405036800000 | 203.3 |
1405296000000 | 204.61 |
1405382400000 | 204.09 |
1405468800000 | 205.43 |
1405555200000 | 203.44 |
1405641600000 | 204.46 |
1405900800000 | 204.07 |
1405987200000 | 205.52 |
1406073600000 | 206 |
1406160000000 | 206.21 |
1406246400000 | 205.48 |
1406505600000 | 205.56 |
1406592000000 | 205.12 |
1406678400000 | 204.76 |
1406764800000 | 201.76 |
1406851200000 | 200.57 |
1407110400000 | 201.12 |
1407196800000 | 199.52 |
1407283200000 | 198.74 |
1407369600000 | 197.7 |
1407456000000 | 198.24 |
1407715200000 | 199.58 |
1407801600000 | 199.38 |
1407888000000 | 200.64 |
1407974400000 | 201.45 |
1408060800000 | 201.3 |
1408320000000 | 202.8 |
1408406400000 | 203.69 |
1408492800000 | 203.78 |
1408579200000 | 204.63 |
1408665600000 | 203.95 |
1408924800000 | 205.11 |
1409011200000 | 205.6 |
1409097600000 | 205.88 |
1409184000000 | 205.08 |
1409270400000 | 205.66 |
1409529600000 | 205.62 |
1409616000000 | 205.5 |
1409702400000 | 206.17 |
1409788800000 | 205.61 |
1409875200000 | 205.83 |
1410134400000 | 205.14 |
1410220800000 | 203.88 |
1410307200000 | 204.19 |
1410393600000 | 204.38 |
1410480000000 | 203.48 |
1410739200000 | 203.02 |
1410825600000 | 203.62 |
1410912000000 | 204.05 |
1410998400000 | 205 |
1411084800000 | 204.71 |
1411344000000 | 203.1 |
1411430400000 | 201.99 |
1411516800000 | 202.73 |
1411603200000 | 200.44 |
1411689600000 | 201.12 |
1411948800000 | 200.4 |
1412035200000 | 199.92 |
1412121600000 | 197.67 |
1412208000000 | 196.12 |
1412294400000 | 196.91 |
1412553600000 | 197.56 |
1412640000000 | 195.32 |
1412726400000 | 196.53 |
1412812800000 | 194.08 |
1412899200000 | 190.74 |
1413158400000 | 189.34 |
1413244800000 | 188.93 |
1413331200000 | 187.04 |
1413417600000 | 186.76 |
1413504000000 | 189.24 |
1413763200000 | 190.69 |
1413849600000 | 193.74 |
1413936000000 | 193.42 |
1414022400000 | 195.01 |
1414108800000 | 196.06 |
1414368000000 | 195.81 |
1414454400000 | 197.94 |
1414540800000 | 198.18 |
1414627200000 | 198.49 |
1414713600000 | 200.83 |
1414972800000 | 199.69 |
1415059200000 | 199.64 |
1415145600000 | 200.62 |
1415232000000 | 200.59 |
1415318400000 | 200.5 |
1415577600000 | 201.35 |
1415664000000 | 201.61 |
1415750400000 | 201.3 |
1415836800000 | 201.38 |
1415923200000 | 201.64 |
1416182400000 | 201.28 |
1416268800000 | 203.05 |
1416355200000 | 202.46 |
1416441600000 | 202.52 |
1416528000000 | 203.98 |
1416787200000 | 204.33 |
1416873600000 | 204.75 |
1416960000000 | 205.45 |
1417046400000 | 204.99 |
1417132800000 | 204.06 |
1417392000000 | 203.12 |
1417478400000 | 203.92 |
1417564800000 | 204.54 |
1417651200000 | 204.17 |
1417737600000 | 204.45 |
1417996800000 | 203.06 |
1418083200000 | 202.44 |
1418169600000 | 199.55 |
1418256000000 | 199.49 |
1418342400000 | 196.69 |
1418601600000 | 194.12 |
1418688000000 | 194.29 |
1418774400000 | 196.32 |
1418860800000 | 200.29 |
1418947200000 | 201.64 |
1419206400000 | 202.29 |
1419292800000 | 202.19 |
1419379200000 | 202.55 |
1419811200000 | 203.3 |
1419897600000 | 202.05 |
1419984000000 | 200.68 |
1420156800000 | 200.31 |
1420416000000 | 196.33 |
1420502400000 | 194.22 |
1420588800000 | 194.91 |
1420675200000 | 198.69 |
1420761600000 | 197.59 |
1421020800000 | 196.64 |
1421107200000 | 196.85 |
1421193600000 | 195.29 |
1421280000000 | 194.9 |
1421366400000 | 196.38 |
1421625600000 | 197.22 |
1421712000000 | 197.72 |
1421798400000 | 198.7 |
1421884800000 | 200.54 |
1421971200000 | 200.13 |
1422230400000 | 200.69 |
1422316800000 | 199.92 |
1422403200000 | 198.05 |
1422489600000 | 198.46 |
1422576000000 | 196.56 |
1422835200000 | 198.55 |
1422921600000 | 201.02 |
1423008000000 | 201.1 |
1423094400000 | 202.58 |
1423180800000 | 201.77 |
1423440000000 | 201.05 |
1423526400000 | 202.28 |
1423612800000 | 201.65 |
1423699200000 | 204.3 |
1423785600000 | 205.84 |
1424044800000 | 205.98 |
1424131200000 | 206.18 |
1424217600000 | 206.78 |
1424304000000 | 207.1 |
1424390400000 | 208.01 |
1424649600000 | 208.22 |
1424736000000 | 208.75 |
1424822400000 | 208.91 |
1424908800000 | 208.45 |
1424995200000 | 208.21 |
1425254400000 | 208.63 |
1425340800000 | 207.72 |
1425427200000 | 206.89 |
1425513600000 | 207.16 |
1425600000000 | 204.76 |
1425859200000 | 204.66 |
1425945600000 | 201.3 |
1426032000000 | 201.23 |
1426118400000 | 203.39 |
1426204800000 | 202.45 |
1426464000000 | 204.76 |
1426550400000 | 204.5 |
1426636800000 | 206.63 |
1426723200000 | 206.46 |
1426809600000 | 209.31 |
1427068800000 | 209.74 |
1427155200000 | 209.1 |
1427241600000 | 207.24 |
1427328000000 | 205.8 |
1427414400000 | 205.81 |
1427673600000 | 207.26 |
1427760000000 | 205.31 |
1427846400000 | 204.94 |
1427932800000 | 206.26 |
1428364800000 | 209.18 |
1428451200000 | 209.57 |
1428537600000 | 210.22 |
1428624000000 | 210.99 |
1428883200000 | 210.22 |
1428969600000 | 211.23 |
1429056000000 | 211.8 |
1429142400000 | 212.11 |
1429228800000 | 210.08 |
1429488000000 | 210.16 |
1429574400000 | 210.59 |
1429660800000 | 211.34 |
1429747200000 | 212.1 |
1429833600000 | 213.05 |
1430092800000 | 213.43 |
1430179200000 | 213.78 |
1430265600000 | 213.02 |
1430352000000 | 210.83 |
1430438400000 | 211.81 |
1430697600000 | 212.27 |
1430784000000 | 210.21 |
1430870400000 | 210.16 |
1430956800000 | 209.72 |
1431043200000 | 212.84 |
1431302400000 | 212.31 |
1431388800000 | 211.85 |
1431475200000 | 212.63 |
1431561600000 | 214.17 |
1431648000000 | 214.63 |
1431907200000 | 214.9 |
1431993600000 | 214.29 |
1432080000000 | 214.35 |
1432166400000 | 215.17 |
1432252800000 | 214.36 |
1432512000000 | 214.4 |
1432598400000 | 211.67 |
1432684800000 | 213.21 |
1432771200000 | 212.98 |
1432857600000 | 211.65 |
1433116800000 | 211.57 |
1433203200000 | 212.14 |
1433289600000 | 212.96 |
1433376000000 | 211.26 |
1433462400000 | 209.52 |
1433721600000 | 208.43 |
1433808000000 | 208.29 |
1433894400000 | 211.31 |
1433980800000 | 211.69 |
1434067200000 | 210.61 |
1434326400000 | 209.05 |
1434412800000 | 209.66 |
1434499200000 | 209.35 |
1434585600000 | 211.5 |
1434672000000 | 210.77 |
1434931200000 | 213.58 |
1435017600000 | 213.66 |
1435104000000 | 212.47 |
1435190400000 | 212.07 |
1435276800000 | 211.37 |
1435536000000 | 206.64 |
1435622400000 | 206.52 |
1435708800000 | 207.83 |
1435795200000 | 207.88 |
1435881600000 | 207.53 |
1436140800000 | 205.53 |
1436227200000 | 204.67 |
1436313600000 | 202.5 |
1436400000000 | 203.8 |
1436486400000 | 206.92 |
1436745600000 | 208.72 |
1436832000000 | 210.02 |
1436918400000 | 209.97 |
1437004800000 | 211.49 |
1437091200000 | 211.18 |
1437350400000 | 211.35 |
1437436800000 | 210.9 |
1437523200000 | 209.33 |
1437609600000 | 209.05 |
1437696000000 | 206.86 |
1437955200000 | 205.31 |
1438041600000 | 206.86 |
1438128000000 | 208.35 |
1438214400000 | 208.26 |
1438300800000 | 209.02 |
1438560000000 | 208.4 |
1438646400000 | 208.02 |
1438732800000 | 208.4 |
1438819200000 | 207.34 |
1438905600000 | 206.78 |
1439164800000 | 209.19 |
1439251200000 | 207.13 |
1439337600000 | 206.36 |
1439424000000 | 206.31 |
1439510400000 | 206.52 |
1439769600000 | 207.22 |
1439856000000 | 206.68 |
1439942400000 | 204.44 |
1440028800000 | 200.94 |
1440115200000 | 195.46 |
1440374400000 | 188.06 |
1440460800000 | 187.47 |
1440547200000 | 191.25 |
1440633600000 | 195.38 |
1440720000000 | 196.43 |
1440979200000 | 194.9 |
1441065600000 | 189.55 |
1441152000000 | 191.18 |
1441238400000 | 192.05 |
1441324800000 | 188.82 |
1441584000000 | 189.22 |
1441670400000 | 192.59 |
1441756800000 | 193.1 |
1441843200000 | 192.73 |
1441929600000 | 192.85 |
1442188800000 | 192.11 |
1442275200000 | 193.61 |
1442361600000 | 195.73 |
1442448000000 | 195.63 |
1442534400000 | 192.99 |
1442793600000 | 192.63 |
1442880000000 | 189.29 |
1442966400000 | 188.71 |
1443052800000 | 187.47 |
1443139200000 | 188.22 |
1443398400000 | 184.25 |
1443484800000 | 183.03 |
1443571200000 | 186.79 |
1443657600000 | 187.69 |
1443744000000 | 189.9 |
1444003200000 | 193.41 |
1444089600000 | 193.9 |
1444176000000 | 195.4 |
1444262400000 | 196.5 |
1444348800000 | 197.77 |
1444608000000 | 197.73 |
1444694400000 | 196.08 |
1444780800000 | 195.22 |
1444867200000 | 198.07 |
1444953600000 | 199.06 |
1445212800000 | 198.45 |
1445299200000 | 198.25 |
1445385600000 | 197.72 |
1445472000000 | 199.47 |
1445558400000 | 201.84 |
1445817600000 | 201.58 |
1445904000000 | 200.45 |
1445990400000 | 202.79 |
1446076800000 | 201.76 |
1446163200000 | 201.78 |
1446422400000 | 202.99 |
1446508800000 | 203.32 |
1446595200000 | 202.84 |
1446681600000 | 202.42 |
1446768000000 | 201.87 |
1447027200000 | 200.5 |
1447113600000 | 200.28 |
1447200000000 | 200.4 |
1447286400000 | 198.04 |
1447372800000 | 196.29 |
1447632000000 | 197.69 |
1447718400000 | 198.79 |
1447804800000 | 200.54 |
1447891200000 | 201.75 |
1447977600000 | 201.9 |
1448236800000 | 201.01 |
1448323200000 | 200.79 |
1448409600000 | 200.9 |
1448496000000 | 201.69 |
1448582400000 | 201.27 |
1448841600000 | 200.73 |
1448928000000 | 202.71 |
1449014400000 | 200.98 |
1449100800000 | 198.78 |
1449187200000 | 200.55 |
1449446400000 | 199.47 |
1449532800000 | 197.37 |
1449619200000 | 196.82 |
1449705600000 | 196.81 |
1449792000000 | 193.78 |
1450051200000 | 192.92 |
1450137600000 | 194.78 |
1450224000000 | 197.3 |
1450310400000 | 195.82 |
1450396800000 | 193.28 |
1450656000000 | 193.89 |
1450742400000 | 195.22 |
1450828800000 | 197.78 |
1450915200000 | 198.14 |
1451260800000 | 197.61 |
1451347200000 | 199.45 |
1451433600000 | 198.35 |
1451520000000 | 196.85 |
1451865600000 | 193.07 |
1451952000000 | 192.96 |
1452038400000 | 190.38 |
1452124800000 | 186.22 |
1452211200000 | 184.51 |
1452470400000 | 183.87 |
1452556800000 | 184.18 |
1452643200000 | 182.38 |
1452729600000 | 182.99 |
1452816000000 | 179.52 |
1453075200000 | 178.53 |
1453161600000 | 179.14 |
1453248000000 | 175.55 |
1453334400000 | 176.07 |
1453420800000 | 180.93 |
1453680000000 | 178.93 |
1453766400000 | 180.55 |
1453852800000 | 180.08 |
1453939200000 | 179.83 |
1454025600000 | 183.33 |
1454284800000 | 183.84 |
1454371200000 | 180.37 |
1454457600000 | 180.75 |
1454544000000 | 182.09 |
1454630400000 | 179.16 |
1454889600000 | 176.1 |
1454976000000 | 174.54 |
1455062400000 | 174.35 |
1455148800000 | 172.28 |
1455235200000 | 174.17 |
1455494400000 | 176.54 |
1455580800000 | 178.46 |
1455667200000 | 181.34 |
1455753600000 | 181.54 |
1455840000000 | 180.77 |
1456099200000 | 183.26 |
1456185600000 | 181 |
1456272000000 | 180.18 |
1456358400000 | 182.59 |
1456444800000 | 182.81 |
1456704000000 | 181.99 |
1456790400000 | 185.3 |
1456876800000 | 187.18 |
1456963200000 | 188.54 |
1457049600000 | 189.63 |
1457308800000 | 189.83 |
1457395200000 | 187.86 |
1457481600000 | 188.35 |
1457568000000 | 188.22 |
1457654400000 | 191.97 |
1457913600000 | 192.15 |
1458000000000 | 191.07 |
1458086400000 | 191.32 |
1458172800000 | 193.93 |
1458259200000 | 194.35 |
1458518400000 | 194.14 |
1458604800000 | 194.38 |
1458691200000 | 192.65 |
1458777600000 | 191.44 |
1459209600000 | 193.33 |
1459296000000 | 195.3 |
1459382400000 | 194.86 |
1459468800000 | 193.55 |
1459728000000 | 193.82 |
1459814400000 | 190.95 |
1459900800000 | 192.8 |
1459987200000 | 191.56 |
1460073600000 | 192.95 |
1460332800000 | 193.11 |
1460419200000 | 194.69 |
1460505600000 | 197.71 |
1460592000000 | 198.64 |
1460678400000 | 198.23 |
1460937600000 | 198.67 |
1461024000000 | 200.97 |
1461110400000 | 201.44 |
1461196800000 | 201.22 |
1461283200000 | 200.8 |
1461542400000 | 200.26 |
1461628800000 | 200.72 |
1461715200000 | 200.63 |
1461801600000 | 199.67 |
1461888000000 | 198.68 |
1462147200000 | 198.99 |
1462233600000 | 196.89 |
1462320000000 | 195.01 |
1462406400000 | 194.77 |
1462492800000 | 194.88 |
1462752000000 | 194.64 |
1462838400000 | 197.04 |
1462924800000 | 196.21 |
1463011200000 | 195.75 |
1463097600000 | 194.2 |
1463356800000 | 195.79 |
1463443200000 | 195.4 |
1463529600000 | 195.58 |
1463616000000 | 193.77 |
1463702400000 | 195.45 |
1463961600000 | 195.05 |
1464048000000 | 197.22 |
1464134400000 | 199.19 |
1464220800000 | 199.54 |
1464307200000 | 200.07 |
1464566400000 | 200.15 |
1464652800000 | 199.95 |
1464739200000 | 199.62 |
1464825600000 | 199.63 |
1464912000000 | 200.13 |
1465171200000 | 201.19 |
1465257600000 | 202.22 |
1465344000000 | 202.77 |
1465430400000 | 201.3899 |
1465516800000 | 198.4199 |
1465776000000 | 195.91 |
1465862400000 | 193.8899 |
1465948800000 | 194.27 |
1466035200000 | 193.44 |
1466121600000 | 194.6399 |
1466380800000 | 198.2 |
1466467200000 | 198.81 |
1466553600000 | 198.72 |
1466640000000 | 201.74 |
1466726400000 | 191.16 |
1466985600000 | 186.41 |
1467072000000 | 189.74 |
1467158400000 | 194.1399 |
1467244800000 | 196.18 |
1467331200000 | 197.06 |
1467590400000 | 197.11 |
1467676800000 | 194.99 |
1467763200000 | 194.33 |
1467849600000 | 194.71 |
1467936000000 | 196.9199 |
1468195200000 | 198.76 |
1468281600000 | 200.91 |
1468368000000 | 201.41 |
1468454400000 | 202.6 |
1468540800000 | 202.31 |
1468800000000 | 202.74 |
1468886400000 | 202.1699 |
1468972800000 | 203.3 |
1469059200000 | 203.15 |
1469145600000 | 203.36 |
1469404800000 | 202.93 |
1469491200000 | 203.3 |
1469577600000 | 203.73 |
1469664000000 | 203.77 |
1469750400000 | 205.58 |
1470009600000 | 205 |
1470096000000 | 203.55 |
1470182400000 | 203.25 |
1470268800000 | 203.85 |
1470355200000 | 204.94 |
1470614400000 | 205.58 |
1470700800000 | 206.75 |
1470787200000 | 206.49 |
1470873600000 | 207.44 |
1470960000000 | 207.43 |
1471219200000 | 207.88 |
1471305600000 | 206.8899 |
1471392000000 | 207.08 |
1471478400000 | 207.6699 |
1471564800000 | 207.02 |
1471824000000 | 207.18 |
1471910400000 | 207.9 |
1471996800000 | 207.07 |
1472083200000 | 206.66 |
1472169600000 | 206.52 |
1472428800000 | 206.53 |
1472515200000 | 206.48 |
1472601600000 | 206.04 |
1472688000000 | 206.51 |
1472774400000 | 207.7 |
1473033600000 | 208.13 |
1473120000000 | 209.28 |
1473206400000 | 209.69 |
1473292800000 | 209.57 |
1473379200000 | 205.4199 |
1473638400000 | 206.07 |
1473724800000 | 203.63 |
1473811200000 | 203.4 |
1473897600000 | 204.85 |
1473984000000 | 203.87 |
1474243200000 | 204.8 |
1474329600000 | 204.94 |
1474416000000 | 207.4 |
1474502400000 | 209.59 |
1474588800000 | 208.3 |
1474848000000 | 206.47 |
1474934400000 | 207.13 |
1475020800000 | 207.6 |
1475107200000 | 206.63 |
1475193600000 | 207.08 |
1475452800000 | 206.79 |
1475539200000 | 206.25 |
1475625600000 | 206.72 |
1475712000000 | 206.36 |
1475798400000 | 205.84 |
1476057600000 | 206.61 |
1476144000000 | 204.16 |
1476230400000 | 203.4 |
1476316800000 | 202.73 |
1476403200000 | 203.23 |
1476662400000 | 202.74 |
1476748800000 | 204.47 |
1476835200000 | 205.13 |
1476921600000 | 204.94 |
1477008000000 | 204.53 |
1477267200000 | 205.16 |
1477353600000 | 204.79 |
1477440000000 | 204.6399 |
1477526400000 | 204.07 |
1477612800000 | 203.69 |
1477872000000 | 203.95 |
1477958400000 | 203.02 |
1478044800000 | 201.58 |
1478131200000 | 201.02 |
1478217600000 | 200.18 |
1478476800000 | 203.24 |
1478563200000 | 204.05 |
1478649600000 | 204.96 |
1478736000000 | 206.52 |
1478822400000 | 206.21 |
1479081600000 | 205.96 |
1479168000000 | 206.71 |
1479254400000 | 206.28 |
1479340800000 | 207.43 |
1479427200000 | 206.2 |
1479686400000 | 207.43 |
1479772800000 | 207.6 |
1479859200000 | 207.15 |
1479945600000 | 207.65 |
1480032000000 | 208.69 |
1480291200000 | 207.87 |
1480377600000 | 208.47 |
1480464000000 | 207.6399 |
1480550400000 | 207.23 |
1480636800000 | 207.13 |
1480896000000 | 208.18 |
1480982400000 | 209.69 |
1481068800000 | 212.43 |
1481155200000 | 213.09 |
1481241600000 | 213.82 |
1481500800000 | 213.55 |
1481587200000 | 215.17 |
1481673600000 | 214.26 |
1481760000000 | 213.18 |
1481846400000 | 213.02 |
1482105600000 | 213.45 |
1482192000000 | 213.78 |
1482278400000 | 213.63 |
1482364800000 | 213.51 |
1482451200000 | 213.74 |
1482796800000 | 213.88 |
1482883200000 | 212.73 |
1482969600000 | 213.01 |
1483056000000 | 212.89 |
1483315200000 | 213.15 |
1483401600000 | 213.84 |
1483488000000 | 216.01 |
1483574400000 | 217.17 |
1483660800000 | 217.22 |
1483920000000 | 216.46 |
1484006400000 | 216.85 |
1484092800000 | 216.67 |
1484179200000 | 217.26 |
1484265600000 | 217.85 |
1484524800000 | 217.24 |
1484611200000 | 216.92 |
1484697600000 | 217.25 |
1484784000000 | 216.06 |
1484870400000 | 216.95 |
1485129600000 | 216.75 |
1485216000000 | 217.71 |
1485302400000 | 219.72 |
1485388800000 | 219.68 |
1485475200000 | 219.81 |
1485734400000 | 218.35 |
1485820800000 | 218.33 |
1485907200000 | 218.64 |
1485993600000 | 218.73 |
1486080000000 | 220.19 |
1486339200000 | 219.38 |
1486425600000 | 219.15 |
1486512000000 | 219.58 |
1486598400000 | 220.24 |
1486684800000 | 221.27 |
1486944000000 | 222.46 |
1487030400000 | 222.51 |
1487116800000 | 223.78 |
1487203200000 | 224.26 |
1487289600000 | 223.92 |
1487548800000 | 224.08 |
1487635200000 | 224.67 |
1487721600000 | 224.49 |
1487808000000 | 225.02 |
1487894400000 | 224.31 |
1488153600000 | 224.45 |
1488240000000 | 224.22 |
1488326400000 | 226.46 |
1488412800000 | 225.59 |
1488499200000 | 225.74 |
1488758400000 | 225.39 |
1488844800000 | 224.71 |
1488931200000 | 223.91 |
1489017600000 | 224.12 |
1489104000000 | 225.3 |
1489363200000 | 225.86 |
1489449600000 | 224.93 |
1489536000000 | 226.29 |
1489622400000 | 227.69 |
1489708800000 | 227.46 |
1489968000000 | 227.14 |
1490054400000 | 225.32 |
1490140800000 | 224.79 |
1490227200000 | 225.16 |
1490313600000 | 225.36 |
1490572800000 | 225.23 |
1490659200000 | 227.12 |
1490745600000 | 226.86 |
1490832000000 | 227.44 |
1490918400000 | 226.63 |
1491177600000 | 226.1 |
1491264000000 | 226.24 |
1491350400000 | 225.74 |
1491436800000 | 225.85 |
1491523200000 | 225.66 |
1491782400000 | 225.74 |
1491868800000 | 225.87 |
1491955200000 | 225.17 |
1492041600000 | 223.94 |
1492473600000 | 224.24 |
1492560000000 | 224.09 |
1492646400000 | 225.67 |
1492732800000 | 225.21 |
1492992000000 | 228.99 |
1493078400000 | 230.38 |
1493164800000 | 230.55 |
1493251200000 | 230.38 |
1493337600000 | 229.98 |
1493596800000 | 230.66 |
1493683200000 | 231.24 |
1493769600000 | 230.89 |
1493856000000 | 231.16 |
1493942400000 | 232.48 |
1494201600000 | 232.61 |
1494288000000 | 232.04 |
1494374400000 | 232.44 |
1494460800000 | 231.94 |
1494547200000 | 232.25 |
1494806400000 | 233.44 |
1494892800000 | 234.13 |
1494979200000 | 231.08 |
1495065600000 | 230.89 |
1495152000000 | 232.62 |
1495411200000 | 233.89 |
1495497600000 | 234.27 |
1495584000000 | 234.41 |
1495670400000 | 235.13 |
1495756800000 | 234.79 |
1496016000000 | 234.69 |
1496102400000 | 234.53 |
1496188800000 | 234.71 |
1496275200000 | 236.19 |
1496361600000 | 237.71 |
1496620800000 | 237.19 |
1496707200000 | 236.56 |
1496793600000 | 236.85 |
1496880000000 | 236.77 |
1496966400000 | 236.79 |
1497225600000 | 236.23 |
1497312000000 | 237.55 |
1497398400000 | 237.7 |
1497484800000 | 235.84 |
1497571200000 | 236.87 |
1497830400000 | 238.59 |
1497916800000 | 236.88 |
1498003200000 | 236.65 |
1498089600000 | 237.08 |
1498176000000 | 237.55 |
1498435200000 | 237.68 |
1498521600000 | 236.62 |
1498608000000 | 238.47 |
1498694400000 | 237.33 |
1498780800000 | 236.76 |
1499040000000 | 237.44 |
1499126400000 | 237.25 |
1499212800000 | 237.47 |
1499299200000 | 236.3 |
1499385600000 | 236.76 |
1499644800000 | 237.35 |
1499731200000 | 237.33 |
1499817600000 | 239.39 |
1499904000000 | 239.88 |
1499990400000 | 241.3 |
1500249600000 | 241.3 |
1500336000000 | 241.39 |
1500422400000 | 242.5 |
1500508800000 | 243.22 |
1500595200000 | 242.58 |
1500854400000 | 242.22 |
1500940800000 | 242.96 |
1501027200000 | 243.08 |
1501113600000 | 243.18 |
1501200000000 | 243.01 |
1501459200000 | 243.35 |
1501545600000 | 244.58 |
1501632000000 | 244.65 |
1501718400000 | 244.57 |
1501804800000 | 244.47 |
1502064000000 | 244.92 |
1502150400000 | 244.38 |
1502236800000 | 243.76 |
1502323200000 | 241.3 |
1502409600000 | 240.85 |
1502668800000 | 242.74 |
1502755200000 | 242.44 |
1502841600000 | 243.05 |
1502928000000 | 240.87 |
1503014400000 | 240.26 |
1503273600000 | 240.43 |
1503360000000 | 242.08 |
1503446400000 | 241.8 |
1503532800000 | 241.65 |
1503619200000 | 242.4 |
1503878400000 | 242.66 |
1503964800000 | 242.46 |
1504051200000 | 242.75 |
1504137600000 | 244.34 |
1504224000000 | 245.1 |
1504483200000 | 244.77 |
1504569600000 | 243.54 |
1504656000000 | 243.95 |
1504742400000 | 244.63 |
1504828800000 | 244.78 |
1505088000000 | 247.05 |
1505174400000 | 247.88 |
1505260800000 | 247.63 |
1505347200000 | 247.39 |
1505433600000 | 247.93 |
1505692800000 | 248.39 |
1505779200000 | 249.4 |
1505865600000 | 249.88 |
1505952000000 | 248.94 |
1506038400000 | 249.53 |
1506297600000 | 248.69 |
1506384000000 | 247.81 |
1506470400000 | 248.76 |
1506556800000 | 249.46 |
1506643200000 | 250.56 |
1506902400000 | 251.15 |
1506988800000 | 251.82 |
1507075200000 | 251.93 |
1507161600000 | 252.56 |
1507248000000 | 252.47 |
1507507200000 | 252.43 |
1507593600000 | 253.44 |
1507680000000 | 253.79 |
1507766400000 | 253.56 |
1507852800000 | 254.08 |
1508112000000 | 254.42 |
1508198400000 | 254.22 |
1508284800000 | 254.62 |
1508371200000 | 255.12 |
1508457600000 | 255.51 |
1508716800000 | 254.94 |
1508803200000 | 255.15 |
1508889600000 | 254.09 |
1508976000000 | 254.24 |
1509062400000 | 255.22 |
1509321600000 | 255.47 |
1509408000000 | 255.66 |
1509494400000 | 256.41 |
1509580800000 | 256.94 |
1509667200000 | 257.0899 |
1509926400000 | 257.37 |
1510012800000 | 257.38 |
1510099200000 | 257.66 |
1510185600000 | 256.65 |
1510272000000 | 256.24 |
1510531200000 | 255.67 |
1510617600000 | 255.17 |
1510704000000 | 253.9 |
1510790400000 | 255.68 |
1510876800000 | 255.3 |
1511136000000 | 255.6 |
1511222400000 | 257.13 |
1511308800000 | 257.57 |
1511395200000 | 257.97 |
1511481600000 | 258.71 |
1511740800000 | 258.0899 |
1511827200000 | 259.32 |
1511913600000 | 259.4 |
1512000000000 | 260.81 |
1512086400000 | 259.81 |
1512345600000 | 259.74 |
1512432000000 | 258.83 |
1512518400000 | 257.8399 |
1512604800000 | 258.68 |
1512691200000 | 260.0899 |
1512950400000 | 261.23 |
1513036800000 | 261.62 |
1513123200000 | 261.6 |
1513209600000 | 260.8 |
1513296000000 | 261.61 |
1513555200000 | 264.1 |
1513641600000 | 263.06 |
1513728000000 | 263.07 |
1513814400000 | 263.8 |
1513900800000 | 263.63 |
1514332800000 | 263.99 |
1514419200000 | 264.58 |
1514505600000 | 264.12 |
1514851200000 | 265.93 |
1514937600000 | 267.16 |
1515024000000 | 269.54 |
1515110400000 | 271.26 |
1515369600000 | 271.39 |
1515456000000 | 272.02 |
1515542400000 | 272.32 |
1515628800000 | 273.5299 |
1515715200000 | 275.22 |
1515974400000 | 276.35 |
1516060800000 | 275.65 |
1516147200000 | 277.13 |
1516233600000 | 276.79 |
1516320000000 | 277.92 |
1516579200000 | 279.56 |
1516665600000 | 280.57 |
1516752000000 | 280.85 |
1516838400000 | 281.06 |
1516924800000 | 282.85 |
1517184000000 | 280.99 |
1517270400000 | 278.26 |
1517356800000 | 278.18 |
1517443200000 | 278.63 |
1517529600000 | 273.26 |
1517788800000 | 264.8399 |
1517875200000 | 263.81 |
1517961600000 | 264.24 |
1518048000000 | 257.37 |
1518134400000 | 258.11 |
1518393600000 | 261.23 |
1518480000000 | 261.83 |
1518566400000 | 265.11 |
1518652800000 | 268.44 |
1518739200000 | 269.3399 |
1518998400000 | 269.2 |
1519084800000 | 268.15 |
1519171200000 | 267.26 |
1519257600000 | 267.0899 |
1519344000000 | 270.19 |
1519603200000 | 272.66 |
1519689600000 | 270.57 |
1519776000000 | 267.7 |
1519862400000 | 264.08 |
1519948800000 | 263.87 |
1520208000000 | 265.79 |
1520294400000 | 267.3 |
1520380800000 | 267.27 |
1520467200000 | 268.5299 |
1520553600000 | 271.5 |
1520812800000 | 272.22 |
1520899200000 | 271.08 |
1520985600000 | 269.7799 |
1521072000000 | 269.77 |
1521158400000 | 270 |
1521417600000 | 267.05 |
1521504000000 | 267.07 |
1521590400000 | 267.02 |
1521676800000 | 262.39 |
1521763200000 | 257.6 |
1522022400000 | 261.7 |
1522108800000 | 260.14 |
1522195200000 | 259.14 |
1522281600000 | 261.3399 |
1522713600000 | 259.43 |
1522800000000 | 260.68 |
1522886400000 | 263.06 |
1522972800000 | 259.61 |
1523232000000 | 260.91 |
1523318400000 | 264.79 |
1523404800000 | 263.87 |
1523491200000 | 265.07 |
1523577600000 | 264.88 |
1523836800000 | 266.22 |
1523923200000 | 268.1 |
1524009600000 | 269.18 |
1524096000000 | 268.64 |
1524182400000 | 266.72 |
1524441600000 | 266.54 |
1524528000000 | 264.82 |
1524614400000 | 264.11 |
1524700800000 | 265.9 |
1524787200000 | 266.1 |
1525046400000 | 265 |
1525132800000 | 264.77 |
1525219200000 | 264.0899 |
1525305600000 | 263.61 |
1525392000000 | 265.9 |
1525651200000 | 267.05 |
1525737600000 | 266.8 |
1525824000000 | 268.68 |
1525910400000 | 270.69 |
1525996800000 | 272.06 |
1526256000000 | 272.57 |
1526342400000 | 270.52 |
1526428800000 | 270.75 |
1526515200000 | 271.12 |
1526601600000 | 270.5899 |
1526860800000 | 271.81 |
1526947200000 | 271.83 |
1527033600000 | 270.81 |
1527120000000 | 269.87 |
1527206400000 | 268.77 |
1527465600000 | 268.27 |
1527552000000 | 264.96 |
1527638400000 | 267.16 |
1527724800000 | 266.42 |
1527811200000 | 268.65 |
1528070400000 | 270.14 |
1528156800000 | 269.58 |
1528243200000 | 272.08 |
1528329600000 | 272.29 |
1528416000000 | 271.98 |
1528675200000 | 272.68 |
1528761600000 | 272.66 |
1528848000000 | 271.86 |
1528934400000 | 272.12 |
1529020800000 | 270.73 |
1529280000000 | 269.77 |
1529366400000 | 267.7 |
1529452800000 | 268.45 |
1529539200000 | 266.89 |
1529625600000 | 267.99 |
1529884800000 | 264.23 |
1529971200000 | 264.56 |
1530057600000 | 263.01 |
1530144000000 | 263.36 |
1530230400000 | 264.71 |
1530489600000 | 263.79 |
1530576000000 | 263.73 |
1530662400000 | 263.67 |
1530748800000 | 265.47 |
1530835200000 | 267.79 |
1531094400000 | 270.23 |
1531180800000 | 270.68 |
1531267200000 | 268.06 |
1531353600000 | 269.98 |
1531440000000 | 270.4 |
1531699200000 | 270.2799 |
1531785600000 | 270.86 |
1531872000000 | 271.64 |
1531958400000 | 270.5899 |
1532044800000 | 271.06 |
1532304000000 | 271.27 |
1532390400000 | 272.97 |
1532476800000 | 274.19 |
1532563200000 | 274.35 |
1532649600000 | 273.74 |
1532908800000 | 272.89 |
1532995200000 | 273.45 |
1533081600000 | 273.2 |
1533168000000 | 272.68 |
1533254400000 | 273.65 |
1533513600000 | 273.8 |
1533600000000 | 275.13 |
1533686400000 | 275.13 |
1533772800000 | 274.81 |
1533859200000 | 271.71 |
1534118400000 | 269.94 |
1534204800000 | 271.0899 |
1534291200000 | 268.35 |
1534377600000 | 270.26 |
1534464000000 | 271.13 |
1534723200000 | 271.98 |
1534809600000 | 272.88 |
1534896000000 | 273.5 |
1534982400000 | 272.5299 |
1535068800000 | 274.23 |
1535328000000 | 276.72 |
1535414400000 | 277.13 |
1535500800000 | 278.11 |
1535587200000 | 277.02 |
1535673600000 | 276.16 |
1535932800000 | 275.82 |
1536019200000 | 274.41 |
1536105600000 | 273.1 |
1536192000000 | 271.95 |
1536278400000 | 270.95 |
1536537600000 | 271.48 |
1536624000000 | 272.11 |
1536710400000 | 272.36 |
1536796800000 | 274.01 |
1536883200000 | 274.79 |
1537142400000 | 274.17 |
1537228800000 | 275.7 |
1537315200000 | 276.72 |
1537401600000 | 278.99 |
1537488000000 | 279.73 |
1537747200000 | 279.11 |
1537833600000 | 279.29 |
1537920000000 | 278.67 |
1538006400000 | 278.5 |
1538092800000 | 277.76 |
1538352000000 | 278.29 |
1538438400000 | 277.83 |
1538524800000 | 277.92 |
1538611200000 | 276.07 |
1538697600000 | 274.19 |
1538956800000 | 272.91 |
1539043200000 | 272.24 |
1539129600000 | 266.27 |
1539216000000 | 260.62 |
1539302400000 | 262.89 |
1539561600000 | 261.64 |
1539648000000 | 266.3399 |
1539734400000 | 266.32 |
1539820800000 | 263.21 |
1539907200000 | 262.52 |
1540166400000 | 261.2 |
1540252800000 | 258.35 |
1540339200000 | 252.4 |
1540425600000 | 254.22 |
1540512000000 | 251.69 |
1540771200000 | 251.18 |
1540857600000 | 253.98 |
1540944000000 | 257.3 |
1541030400000 | 259.51 |
1541116800000 | 259.1 |
1541376000000 | 259.5299 |
1541462400000 | 260.8 |
1541548800000 | 265.07 |
1541635200000 | 264.91 |
1541721600000 | 262.47 |
1541980800000 | 258.16 |
1542067200000 | 257.8 |
1542153600000 | 256.52 |
1542240000000 | 258.12 |
1542326400000 | 258.9 |
1542585600000 | 256.42 |
1542672000000 | 252.29 |
1542758400000 | 253.3 |
1542844800000 | 253.19 |
1542931200000 | 252.01 |
1543190400000 | 255.14 |
1543276800000 | 255.17 |
1543363200000 | 258.75 |
1543449600000 | 259.55 |
1543536000000 | 260.39 |
1543795200000 | 263.65 |
1543881600000 | 257.42 |
1543968000000 | 256.24 |
1544054400000 | 253.68 |
1544140800000 | 250.54 |
1544400000000 | 248.75 |
1544486400000 | 248.76 |
1544572800000 | 251.57 |
1544659200000 | 251.39 |
1544745600000 | 247.51 |
1545004800000 | 244.3 |
1545091200000 | 243.41 |
1545177600000 | 241.57 |
1545264000000 | 237.74 |
1545350400000 | 234.27 |
1545609600000 | 230.36 |
1545868800000 | 237.6 |
1545955200000 | 238.83 |
1546214400000 | 240.5 |
1546387200000 | 239.96 |
1546473600000 | 236.33 |
1546560000000 | 242.68 |
1546819200000 | 244.69 |
1546905600000 | 246.69 |
1546992000000 | 248.97 |
1547078400000 | 249.9 |
1547164800000 | 249.8 |
1547424000000 | 248.76 |
1547510400000 | 250.71 |
1547596800000 | 251.35 |
1547683200000 | 252.45 |
1547769600000 | 255.65 |
1548028800000 | 255.67 |
1548115200000 | 253.04 |
1548201600000 | 253.05 |
1548288000000 | 253.66 |
1548374400000 | 256.12 |
1548633600000 | 254.37 |
1548720000000 | 254.48 |
1548806400000 | 256.96 |
1548892800000 | 259.08 |
1548979200000 | 259.6 |
1549238400000 | 260.5299 |
1549324800000 | 262.13 |
1549411200000 | 261.76 |
1549497600000 | 259.08 |
1549584000000 | 258.22 |
1549843200000 | 258.23 |
1549929600000 | 261.12 |
1550016000000 | 262.14 |
1550102400000 | 261.85 |
1550188800000 | 264.42 |
1550448000000 | 265.24 |
1550534400000 | 265.56 |
1550620800000 | 266.81 |
1550707200000 | 265.96 |
1550793600000 | 267.32 |
1551052800000 | 268.0899 |
1551139200000 | 268 |
1551225600000 | 268.12 |
1551312000000 | 267.24 |
1551398400000 | 268.55 |
1551657600000 | 267.81 |
1551744000000 | 267.37 |
1551830400000 | 266.23 |
1551916800000 | 264.08 |
1552003200000 | 262.64 |
1552262400000 | 265.54 |
1552348800000 | 266.77 |
1552435200000 | 268.3399 |
1552521600000 | 268.54 |
1552608000000 | 270.17 |
1552867200000 | 271.2 |
1552953600000 | 271.5 |
1553040000000 | 270.13 |
1553126400000 | 271.93 |
1553212800000 | 267.75 |
1553472000000 | 266.51 |
1553558400000 | 268.5299 |
1553644800000 | 267.67 |
1553731200000 | 267.7 |
1553817600000 | 269.43 |
1554076800000 | 272.77 |
1554163200000 | 273.05 |
1554249600000 | 274.69 |
1554336000000 | 274.49 |
1554422400000 | 275.5 |
1554681600000 | 275.83 |
1554768000000 | 274.77 |
1554854400000 | 275.35 |
1554940800000 | 275.25 |
1555027200000 | 276.96 |
1555286400000 | 277.1 |
1555372800000 | 277.26 |
1555459200000 | 276.8 |
1555545600000 | 276.5899 |
1555977600000 | 278.38 |
1556064000000 | 277.58 |
1556150400000 | 277.5899 |
1556236800000 | 278.48 |
1556496000000 | 278.81 |
1556582400000 | 279.17 |
1556668800000 | 278.3399 |
1556755200000 | 277.18 |
1556841600000 | 279.11 |
1557100800000 | 277.74 |
1557187200000 | 273.74 |
1557273600000 | 273.12 |
1557360000000 | 271.48 |
1557446400000 | 272.45 |
1557705600000 | 267.35 |
1557792000000 | 268.97 |
1557878400000 | 270.2799 |
1557964800000 | 272.42 |
1558051200000 | 271.2799 |
1558310400000 | 269.8399 |
1558396800000 | 271.69 |
1558483200000 | 270.79 |
1558569600000 | 267.6 |
1558656000000 | 268.76 |
1558915200000 | 268.98 |
1559001600000 | 267.54 |
1559088000000 | 265.16 |
1559174400000 | 265.2799 |
1559260800000 | 262.76 |
1559520000000 | 262.65 |
1559606400000 | 267 |
1559692800000 | 269.4 |
1559779200000 | 270.46 |
1559865600000 | 273.29 |
1560124800000 | 274.37 |
1560211200000 | 275 |
1560297600000 | 274.15 |
1560384000000 | 274.4 |
1560470400000 | 273.63 |
1560729600000 | 273.57 |
1560816000000 | 276.37 |
1560902400000 | 277.94 |
1560988800000 | 280.81 |
1561075200000 | 280.23 |
1561334400000 | 280.3 |
1561420800000 | 278.5 |
1561507200000 | 277.97 |
1561593600000 | 279.12 |
1561680000000 | 280.82 |
1561939200000 | 282.68 |
1562025600000 | 283.38 |
1562112000000 | 285.14 |
1562198400000 | 285.44 |
1562284800000 | 284.17 |
1562544000000 | 282.44 |
1562630400000 | 282.35 |
1562716800000 | 283.3399 |
1562803200000 | 283.92 |
1562889600000 | 284.7 |
1563148800000 | 284.91 |
1563235200000 | 283.99 |
1563321600000 | 282.68 |
1563408000000 | 282.7 |
1563494400000 | 282.46 |
1563753600000 | 282.97 |
1563840000000 | 284.5 |
1563926400000 | 285.79 |
1564012800000 | 284.37 |
1564099200000 | 285.2 |
1564358400000 | 284.76 |
1564444800000 | 283.62 |
1564531200000 | 281.8 |
1564617600000 | 280.07 |
1564704000000 | 277.04 |
1564963200000 | 270.46 |
1565049600000 | 271.7799 |
1565136000000 | 272.1 |
1565222400000 | 276.47 |
1565308800000 | 275.2 |
1565568000000 | 273 |
1565654400000 | 275.01 |
1565740800000 | 268.95 |
1565827200000 | 268.36 |
1565913600000 | 271.63 |
1566172800000 | 274.66 |
1566259200000 | 273.16 |
1566345600000 | 274.97 |
1566432000000 | 274.47 |
1566518400000 | 269.88 |
1566777600000 | 271.07 |
1566864000000 | 271.1 |
1566950400000 | 271.8399 |
1567036800000 | 274.62 |
1567123200000 | 275.61 |
1567382400000 | 275.2799 |
1567468800000 | 273.94 |
1567555200000 | 276.82 |
1567641600000 | 280.25 |
1567728000000 | 280.81 |
1567987200000 | 281.04 |
1568073600000 | 281.52 |
1568160000000 | 283.62 |
1568246400000 | 284.54 |
1568332800000 | 285.57 |
1568592000000 | 284.62 |
1568678400000 | 285.18 |
1568764800000 | 285.22 |
1568851200000 | 285.8399 |
1568937600000 | 285.12 |
1569196800000 | 284.47 |
1569283200000 | 283 |
1569369600000 | 283.13 |
1569456000000 | 282.96 |
1569542400000 | 282.14 |
1569801600000 | 282.51 |
1569888000000 | 279.69 |
1569974400000 | 274.97 |
1570060800000 | 276.23 |
1570147200000 | 279.17 |
1570406400000 | 279.02 |
1570492800000 | 275.52 |
1570579200000 | 277.26 |
1570665600000 | 278.88 |
1570752000000 | 283 |
1571011200000 | 282.47 |
1571097600000 | 285.54 |
1571184000000 | 285.24 |
1571270400000 | 285.95 |
1571356800000 | 285.2 |
1571616000000 | 287.22 |
1571702400000 | 286.56 |
1571788800000 | 287.17 |
1571875200000 | 288.18 |
1571961600000 | 289.41 |
1572220800000 | 290.7 |
1572307200000 | 291.04 |
1572393600000 | 291.36 |
1572480000000 | 291.13 |
1572566400000 | 293.66 |
1572825600000 | 295.12 |
1572912000000 | 294.91 |
1572998400000 | 295.02 |
1573084800000 | 295.98 |
1573171200000 | 296.37 |
1573430400000 | 296.13 |
1573516800000 | 296.7 |
1573603200000 | 296.32 |
1573689600000 | 295.8 |
1573776000000 | 298.31 |
1574035200000 | 298.61 |
1574121600000 | 298.72 |
1574208000000 | 297.35 |
1574294400000 | 296.83 |
1574380800000 | 297.35 |
1574640000000 | 299.54 |
1574726400000 | 299.88 |
1574812800000 | 300.89 |
1574899200000 | 300.76 |
1574985600000 | 299.57 |
1575244800000 | 297.47 |
1575331200000 | 295.72 |
1575417600000 | 297.47 |
1575504000000 | 298.05 |
1575590400000 | 300.4 |
1575849600000 | 299.82 |
1575936000000 | 299.62 |
1576022400000 | 300.31 |
1576108800000 | 302.5 |
1576195200000 | 303.98 |
1576454400000 | 306.32 |
1576540800000 | 306.24 |
1576627200000 | 305.8 |
1576713600000 | 306.7 |
1576800000000 | 307.8399 |
1577059200000 | 308.0299 |
1577145600000 | 308.18 |
1577404800000 | 309.79 |
1577664000000 | 308.39 |
1577750400000 | 309.12 |
1577923200000 | 311.63 |
1578009600000 | 309.83 |
1578268800000 | 309.77 |
1578355200000 | 309.7 |
1578441600000 | 310.2799 |
1578528000000 | 312.0899 |
1578614400000 | 311.88 |
1578873600000 | 313.13 |
1578960000000 | 313.18 |
1579046400000 | 313.46 |
1579132800000 | 315.32 |
1579219200000 | 316.57 |
1579478400000 | 316.65 |
1579564800000 | 315.67 |
1579651200000 | 315.7799 |
1579737600000 | 315.2 |
1579824000000 | 313.89 |
1580083200000 | 308.4 |
1580169600000 | 310.6 |
1580256000000 | 310.88 |
1580342400000 | 310.48 |
1580428800000 | 306.23 |
1580688000000 | 307.41 |
1580774400000 | 311.75 |
1580860800000 | 314.82 |
1580947200000 | 316.5299 |
1581033600000 | 314.89 |
1581292800000 | 315.74 |
1581379200000 | 316.94 |
1581465600000 | 318.87 |
1581552000000 | 318.2799 |
1581638400000 | 318.41 |
1581897600000 | 318.3 |
1581984000000 | 316.96 |
1582070400000 | 318.32 |
1582156800000 | 316.7799 |
1582243200000 | 314.56 |
1582502400000 | 305.15 |
1582588800000 | 296.92 |
1582675200000 | 295.51 |
1582761600000 | 285.1 |
1582848000000 | 280.13 |
1583107200000 | 289.17 |
1583193600000 | 284.88 |
1583280000000 | 292.75 |
1583366400000 | 286.31 |
1583452800000 | 280.42 |
1583712000000 | 259.37 |
1583798400000 | 266.67 |
1583884800000 | 256.56 |
1583971200000 | 230.93 |
1584057600000 | 244.4 |
1584316800000 | 220.72 |
1584403200000 | 229.21 |
1584489600000 | 216.79 |
1584576000000 | 218.38 |
1584662400000 | 213.41 |
1584921600000 | 207 |
1585008000000 | 226 |
1585094400000 | 232.39 |
1585180800000 | 244 |
1585267200000 | 237.73 |
1585526400000 | 243.41 |
1585612800000 | 241.33 |
1585699200000 | 231.62 |
1585785600000 | 234.47 |
1585872000000 | 230.84 |
1586131200000 | 244.64 |
1586217600000 | 246.65 |
1586304000000 | 252.83 |
1586390400000 | 257.08 |
1586822400000 | 261.16 |
1586908800000 | 254.82 |
1586995200000 | 255.05 |
1587081600000 | 262.26 |
1587340800000 | 259.16 |
1587427200000 | 251.02 |
1587513600000 | 255.89 |
1587600000000 | 256.88 |
1587686400000 | 258.41 |
1587945600000 | 263.2799 |
1588032000000 | 263.33 |
1588118400000 | 269.95 |
1588204800000 | 267.5 |
1588291200000 | 261.38 |
1588550400000 | 260.37 |
1588636800000 | 263.33 |
1588723200000 | 261.81 |
1588809600000 | 264.17 |
1588896000000 | 268.87 |
1589155200000 | 268.69 |
1589241600000 | 265.23 |
1589328000000 | 260.57 |
1589414400000 | 260.87 |
1589500800000 | 261.82 |
1589760000000 | 269.85 |
1589846400000 | 269.14 |
1589932800000 | 273.31 |
1590019200000 | 270.89 |
1590105600000 | 270.61 |
1590364800000 | 272.12 |
1590451200000 | 276.6 |
1590537600000 | 279.38 |
1590624000000 | 280.98 |
1590710400000 | 280.79 |
1590969600000 | 282.97 |
1591056000000 | 286.23 |
1591142400000 | 291.2799 |
1591228800000 | 291.11 |
1591315200000 | 297.94 |
1591574400000 | 301 |
1591660800000 | 299.06 |
1591747200000 | 297.68 |
1591833600000 | 282.3399 |
1591920000000 | 283.93 |
1592179200000 | 284.57 |
1592265600000 | 290.92 |
1592352000000 | 290.55 |
1592438400000 | 290.31 |
1592524800000 | 289.45 |
1592784000000 | 290.62 |
1592870400000 | 293.11 |
1592956800000 | 285.71 |
1593043200000 | 287.35 |
1593129600000 | 282.82 |
1593388800000 | 285.24 |
1593475200000 | 288.5 |
1593561600000 | 289.58 |
1593648000000 | 291.82 |
1593734400000 | 291.7799 |
1593993600000 | 296.69 |
1594080000000 | 293.77 |
1594166400000 | 294.92 |
1594252800000 | 293.2 |
1594339200000 | 295.49 |
1594598400000 | 295.08 |
1594684800000 | 297.25 |
1594771200000 | 301.38 |
1594857600000 | 299.89 |
1594944000000 | 300.6 |
1595203200000 | 303.02 |
1595289600000 | 304.27 |
1595376000000 | 305.0899 |
1595462400000 | 302.29 |
1595548800000 | 299.83 |
1595808000000 | 302.37 |
1595894400000 | 300.96 |
1595980800000 | 303.4 |
1596067200000 | 301.08 |
1596153600000 | 301.15 |
1596412800000 | 304.32 |
1596499200000 | 305.97 |
1596585600000 | 308.39 |
1596672000000 | 309.0899 |
1596758400000 | 308.55 |
1597017600000 | 309.18 |
1597104000000 | 309.31 |
1597190400000 | 313.42 |
1597276800000 | 313.17 |
1597363200000 | 312.43 |
1597622400000 | 313.42 |
1597708800000 | 313.77 |
1597795200000 | 313.36 |
1597881600000 | 312.72 |
1597968000000 | 313.26 |
1598227200000 | 316.5 |
1598313600000 | 317.3399 |
1598400000000 | 320.46 |
1598486400000 | 320.16 |
1598572800000 | 322.32 |
1598832000000 | 322.22 |
1598918400000 | 323.61 |
1599004800000 | 326.75 |
1599091200000 | 317.81 |
1599177600000 | 314.58 |
1599436800000 | 315.86 |
1599523200000 | 308.72 |
1599609600000 | 313.58 |
1599696000000 | 310.37 |
1599782400000 | 310.43 |
1600041600000 | 314.55 |
1600128000000 | 315.94 |
1600214400000 | 315.5299 |
1600300800000 | 312.94 |
1600387200000 | 311.18 |
1600646400000 | 306.01 |
1600732800000 | 307.07 |
1600819200000 | 302.24 |
1600905600000 | 301.31 |
1600992000000 | 304.96 |
1601251200000 | 310.12 |
1601337600000 | 309.56 |
1601424000000 | 310.5 |
1601510400000 | 311.95 |
1601596800000 | 309.5899 |
1601856000000 | 315.37 |
1601942400000 | 313.15 |
1602028800000 | 316.48 |
1602115200000 | 318.95 |
1602201600000 | 321.23 |
1602460800000 | 325.15 |
1602547200000 | 323.1 |
1602633600000 | 321.94 |
1602720000000 | 319.4 |
1602806400000 | 319.98 |
1603065600000 | 317.47 |
1603152000000 | 317.82 |
1603238400000 | 317.24 |
1603324800000 | 317.92 |
1603411200000 | 319.21 |
1603670400000 | 313.92 |
1603756800000 | 312.66 |
1603843200000 | 302.91 |
1603929600000 | 304.57 |
1604016000000 | 301.35 |
1604275200000 | 305.06 |
1604361600000 | 311.3 |
1604448000000 | 317.49 |
1604534400000 | 324.42 |
1604620800000 | 324.87 |
1604880000000 | 329.61 |
1604966400000 | 330.21 |
1605052800000 | 332.96 |
1605139200000 | 330.68 |
1605225600000 | 333.12 |
1605484800000 | 337.58 |
1605571200000 | 337.42 |
1605657600000 | 335.7 |
1605744000000 | 336.05 |
1605830400000 | 335.51 |
1606089600000 | 336.29 |
1606176000000 | 342.02 |
1606262400000 | 342.08 |
1606348800000 | 342.18 |
1606435200000 | 344.07 |
1606694400000 | 341.66 |
1606780800000 | 345.37 |
1606867200000 | 346.54 |
1606953600000 | 347.71 |
1607040000000 | 350.2 |
1607299200000 | 349.82 |
1607385600000 | 350.54 |
1607472000000 | 348.65 |
1607558400000 | 348.95 |
1607644800000 | 347.94 |
1607904000000 | 347.55 |
1607990400000 | 350.98 |
1608076800000 | 352.33 |
1608163200000 | 355.07 |
1608249600000 | 353.87 |
1608508800000 | 351.04 |
1608595200000 | 350.91 |
1608681600000 | 352.41 |
1608768000000 | 353.43 |
1609113600000 | 355.35 |
1609200000000 | 356.19 |
1609286400000 | 356.77 |
1609372800000 | 357.39 |
1609718400000 | 355 |
1609804800000 | 357.17 |
1609891200000 | 359.51 |
1609977600000 | 364.83 |
1610064000000 | 367.5299 |
1610323200000 | 364.73 |
1610409600000 | 365.5299 |
1610496000000 | 366.33 |
1610582400000 | 366.79 |
1610668800000 | 363.39 |
1610928000000 | 363.18 |
1611014400000 | 366.21 |
1611100800000 | 369.85 |
1611187200000 | 370.44 |
1611273600000 | 369.02 |
1611532800000 | 369.38 |
1611619200000 | 368.8 |
1611705600000 | 360.88 |
1611792000000 | 362.71 |
1611878400000 | 356.32 |
1612137600000 | 361.01 |
1612224000000 | 365.51 |
1612310400000 | 366.31 |
1612396800000 | 368.72 |
1612483200000 | 370.87 |
1612742400000 | 374.21 |
1612828800000 | 374.8 |
1612915200000 | 375.16 |
1613001600000 | 376.3 |
1613088000000 | 377.92 |
1613347200000 | 379.55 |
1613433600000 | 379.5299 |
1613520000000 | 377.5899 |
1613606400000 | 375.36 |
1613692800000 | 376.57 |
1613952000000 | 374.16 |
1614038400000 | 374.39 |
1614124800000 | 376.43 |
1614211200000 | 371.19 |
1614297600000 | 366.3 |
1614556800000 | 374.06 |
1614643200000 | 371.8399 |
1614729600000 | 368.41 |
1614816000000 | 363.62 |
1614902400000 | 366.04 |
1615161600000 | 364.83 |
1615248000000 | 370.27 |
1615334400000 | 371.8 |
1615420800000 | 376.0899 |
1615507200000 | 376.32 |
1615766400000 | 378.18 |
1615852800000 | 378.62 |
1615939200000 | 378.93 |
1616025600000 | 376.11 |
1616112000000 | 375.33 |
1616371200000 | 377.01 |
1616457600000 | 373.54 |
1616544000000 | 370.55 |
1616630400000 | 371.66 |
1616716800000 | 377.08 |
1616976000000 | 376.26 |
1617062400000 | 375.87 |
1617148800000 | 377.13 |
1617235200000 | 381.05 |
1617667200000 | 385.56 |
1617753600000 | 386.08 |
1617840000000 | 387.96 |
1617926400000 | 389.64 |
1618185600000 | 388.99 |
1618272000000 | 390.96 |
1618358400000 | 390.54 |
1618444800000 | 394.19 |
1618531200000 | 395.5899 |
1618790400000 | 394.46 |
1618876800000 | 390.47 |
1618963200000 | 392.42 |
1619049600000 | 391.35 |
1619136000000 | 394.65 |
1619395200000 | 396.48 |
1619481600000 | 395.92 |
1619568000000 | 395.51 |
1619654400000 | 396.63 |
1619740800000 | 393.3399 |
1620000000000 | 394.5899 |
1620086400000 | 390.97 |
1620172800000 | 392.79 |
1620259200000 | 395.15 |
1620345600000 | 399.22 |
1620604800000 | 396.91 |
1620691200000 | 392.2799 |
1620777600000 | 385.71 |
1620864000000 | 387.26 |
1620950400000 | 393.9 |
1621209600000 | 393.15 |
1621296000000 | 392.89 |
1621382400000 | 390.39 |
1621468800000 | 394.83 |
1621555200000 | 395.13 |
1621814400000 | 398.55 |
1621900800000 | 398.37 |
1621987200000 | 398.93 |
1622073600000 | 399.55 |
1622160000000 | 401.02 |
1622419200000 | 400.57 |
1622505600000 | 401.5899 |
1622592000000 | 401.96 |
1622678400000 | 400.32 |
1622764800000 | 403.93 |
1623024000000 | 404.69 |
1623110400000 | 404.5299 |
1623196800000 | 404 |
1623283200000 | 405.45 |
1623369600000 | 406 |
1623628800000 | 407.16 |
1623715200000 | 406.65 |
1623801600000 | 405.68 |
1623888000000 | 403.5899 |
1623974400000 | 397.79 |
1624233600000 | 401.37 |
1624320000000 | 403.91 |
1624406400000 | 403.64 |
1624492800000 | 405.98 |
1624579200000 | 407.38 |
1624838400000 | 407.62 |
1624924800000 | 407.5 |
1625011200000 | 406.38 |
1625097600000 | 407.86 |
1625184000000 | 410.13 |
1625443200000 | 410.76 |
1625529600000 | 409.25 |
1625616000000 | 409.76 |
1625702400000 | 406.0299 |
1625788800000 | 410.45 |
1626048000000 | 412.76 |
1626134400000 | 411.48 |
1626220800000 | 410.88 |
1626307200000 | 408.5899 |
1626393600000 | 405.95 |
1626652800000 | 399.29 |
1626739200000 | 403.25 |
1626825600000 | 407.68 |
1626912000000 | 409.22 |
1626998400000 | 412.26 |
1627257600000 | 413.41 |
1627344000000 | 411.94 |
1627430400000 | 412.32 |
1627516800000 | 415.41 |
1627603200000 | 413.43 |
1627862400000 | 415.01 |
1627948800000 | 417.1 |
1628035200000 | 416.74 |
1628121600000 | 418.85 |
1628208000000 | 418.33 |
1628467200000 | 418.35 |
1628553600000 | 418.4 |
1628640000000 | 419.85 |
1628726400000 | 421.17 |
1628812800000 | 422.45 |
1629072000000 | 421.66 |
1629158400000 | 418.89 |
1629244800000 | 416.3399 |
1629331200000 | 414.23 |
1629417600000 | 416.39 |
1629676800000 | 421.14 |
1629763200000 | 422.78 |
1629849600000 | 423.51 |
1629936000000 | 421.54 |
1630022400000 | 424.74 |
1630281600000 | 426.49 |
1630368000000 | 425.64 |
1630454400000 | 427.09 |
1630540800000 | 429.06 |
1630627200000 | 429.66 |
1630886400000 | 430.55 |
1630972800000 | 429.15 |
1631059200000 | 427.06 |
1631145600000 | 425.53 |
1631232000000 | 423.62 |
1631491200000 | 424.22 |
1631577600000 | 423.24 |
1631664000000 | 424.82 |
1631750400000 | 423.96 |
1631836800000 | 420.45 |
1632096000000 | 413.41 |
1632182400000 | 413.86 |
1632268800000 | 417.13 |
1632355200000 | 421.57 |
1632441600000 | 421.32 |
1632700800000 | 420.39 |
1632787200000 | 411.89 |
1632873600000 | 411.22 |
1632960000000 | 408.8399 |
1633046400000 | 410.8399 |
1633305600000 | 406.98 |
1633392000000 | 410.2 |
1633478400000 | 409.79 |
1633564800000 | 413.9 |
1633651200000 | 413.69 |
1633910400000 | 412.3399 |
1633996800000 | 411.24 |
1634083200000 | 413.01 |
1634169600000 | 419.21 |
1634256000000 | 422.45 |
1634515200000 | 423.12 |
1634601600000 | 426.62 |
1634688000000 | 428.49 |
1634774400000 | 429.19 |
1634860800000 | 429.22 |
1635120000000 | 430.65 |
1635206400000 | 431.56 |
1635292800000 | 429.79 |
1635379200000 | 433.75 |
1635465600000 | 433.35 |
1635724800000 | 436.29 |
1635811200000 | 436.88 |
1635897600000 | 438.68 |
1635984000000 | 440.06 |
1636070400000 | 440.53 |
1636329600000 | 441.87 |
1636416000000 | 440.07 |
1636502400000 | 436.3 |
1636588800000 | 436.8 |
1636675200000 | 439.5 |
1636934400000 | 439.63 |
1637020800000 | 440.21 |
1637107200000 | 439.12 |
1637193600000 | 439.46 |
1637280000000 | 438.92 |
1637539200000 | 436.76 |
1637625600000 | 435.71 |
1637712000000 | 435.91 |
1637798400000 | 436.56 |
1637884800000 | 426.93 |
1638144000000 | 430.23 |
1638230400000 | 423.5 |
1638316800000 | 421.89 |
1638403200000 | 424.52 |
1638489600000 | 420.66 |
1638748800000 | 424.23 |
1638835200000 | 433.83 |
1638921600000 | 435.87 |
1639008000000 | 432.39 |
1639094400000 | 434.47 |
1639353600000 | 430.72 |
1639440000000 | 427.43 |
1639526400000 | 432.4 |
1639612800000 | 431.41 |
1639699200000 | 427.96 |
1639958400000 | 422.36 |
1640044800000 | 429.78 |
1640131200000 | 434.22 |
1640217600000 | 437.57 |
1640304000000 | 437.74 |
1640563200000 | 442.29 |
1640649600000 | 442.19 |
1640736000000 | 442.73 |
1640822400000 | 441.94 |
1640908800000 | 441.09 |
1641168000000 | 442.31 |
1641254400000 | 443.05 |
1641340800000 | 436.68 |
1641427200000 | 434.29 |
1641513600000 | 433.82 |
1641772800000 | 433.06 |
1641859200000 | 436.66 |
1641945600000 | 439.93 |
1642032000000 | 435.39 |
1642118400000 | 434.52 |
1642377600000 | 434.93 |
1642464000000 | 427.8 |
1642550400000 | 423.81 |
1642636800000 | 422.14 |
1642723200000 | 414.06 |
1642982400000 | 410.63 |
1643068800000 | 406.8399 |
1643155200000 | 407.97 |
1643241600000 | 403.74 |
1643328000000 | 410.1 |
1643587200000 | 417.65 |
1643673600000 | 421.46 |
1643760000000 | 425.52 |
1643846400000 | 417.51 |
1643932800000 | 418.27 |
1644192000000 | 418.21 |
1644278400000 | 420.52 |
1644364800000 | 427.76 |
1644451200000 | 423.03 |
1644537600000 | 416.2 |
1644796800000 | 411.7 |
1644883200000 | 418.02 |
1644969600000 | 419.02 |
1645056000000 | 411.62 |
1645142400000 | 407.8 |
1645401600000 | 406.57 |
1645488000000 | 403.38 |
1645574400000 | 398.02 |
1645660800000 | 397.47 |
1645747200000 | 407.5 |
1646006400000 | 407.65 |
1646092800000 | 401.3 |
1646179200000 | 405.98 |
1646265600000 | 402.99 |
1646352000000 | 396.52 |
1646611200000 | 386.38 |
1646697600000 | 383.87 |
1646784000000 | 395.42 |
1646870400000 | 394.13 |
1646956800000 | 389.69 |
1647216000000 | 387.62 |
1647302400000 | 392.44 |
1647388800000 | 402.52 |
1647475200000 | 409 |
1647561600000 | 412.77 |
1647820800000 | 413.2 |
1647907200000 | 417.3399 |
1647993600000 | 414.11 |
1648080000000 | 418.37 |
1648166400000 | 419.42 |
1648425600000 | 420.99 |
1648512000000 | 427.6 |
1648598400000 | 426.35 |
1648684800000 | 420.62 |
1648771200000 | 420.73 |
1649030400000 | 423.92 |
1649116800000 | 419.31 |
1649203200000 | 414.07 |
1649289600000 | 414.24 |
1649376000000 | 414.04 |
1649635200000 | 408.4 |
1649721600000 | 406.61 |
1649808000000 | 410.05 |
1649894400000 | 406.67 |
1650326400000 | 409.38 |
1650412800000 | 410.66 |
1650499200000 | 405.85 |
1650585600000 | 395.25 |
1650844800000 | 393.83 |
1650931200000 | 384.95 |
1651017600000 | 384.46 |
1651104000000 | 391.55 |
1651190400000 | 384.0899 |
1651449600000 | 384.42 |
1651536000000 | 386.88 |
1651622400000 | 394.2799 |
1651708800000 | 384.07 |
1651795200000 | 381.39 |
1652054400000 | 368 |
1652140800000 | 369.22 |
1652227200000 | 365.82 |
1652313600000 | 363.64 |
1652400000000 | 372.19 |
1652659200000 | 371.3 |
1652745600000 | 379.19 |
1652832000000 | 369.8 |
1652918400000 | 368.45 |
1653004800000 | 369.3399 |
1653264000000 | 376.02 |
1653350400000 | 373.07 |
1653436800000 | 375.74 |
1653523200000 | 381.22 |
1653609600000 | 389.35 |
1653868800000 | 391.2 |
1653955200000 | 387.24 |
1654041600000 | 384.67 |
1654128000000 | 390.21 |
1654214400000 | 385.43 |
1654473600000 | 386.75 |
1654560000000 | 389.35 |
1654646400000 | 386.5899 |
1654732800000 | 377.99 |
1654819200000 | 366.57 |
1655078400000 | 352.86 |
1655164800000 | 350.49 |
1655251200000 | 354.63 |
1655337600000 | 345.56 |
1655424000000 | 344.38 |
1655683200000 | 345.79 |
1655769600000 | 352.69 |
1655856000000 | 351.58 |
1655942400000 | 352.45 |
1656028800000 | 361.75 |
1656288000000 | 363.06 |
1656374400000 | 358.5 |
1656460800000 | 356.62 |
1656547200000 | 352.69 |
1656633600000 | 354.05 |
1656892800000 | 355.24 |
1656979200000 | 352.62 |
1657065600000 | 353.3399 |
1657152000000 | 359.44 |
1657238400000 | 359.93 |
1657497600000 | 355.41 |
1657584000000 | 352.52 |
1657670400000 | 351.12 |
1657756800000 | 347.44 |
1657843200000 | 354.18 |
1658102400000 | 354.3 |
1658188800000 | 362.42 |
1658275200000 | 364.7 |
1658361600000 | 367.32 |
1658448000000 | 365.49 |
1658707200000 | 365.56 |
1658793600000 | 362.35 |
1658880000000 | 369.23 |
1658966400000 | 373.95 |
1659052800000 | 378.7 |
1659312000000 | 378.75 |
1659398400000 | 375.86 |
1659484800000 | 379.07 |
1659571200000 | 379.86 |
1659657600000 | 378.62 |
1659916800000 | 379.58 |
1660003200000 | 377.72 |
1660089600000 | 386.01 |
1660176000000 | 386.2799 |
1660262400000 | 390.83 |
1660521600000 | 391.74 |
1660608000000 | 391.38 |
1660694400000 | 388.48 |
1660780800000 | 389.2 |
1660867200000 | 383.86 |
1661126400000 | 376.93 |
1661212800000 | 376.44 |
1661299200000 | 377.13 |
1661385600000 | 381.83 |
1661472000000 | 372.43 |
1661731200000 | 368.54 |
1661817600000 | 365.19 |
1661904000000 | 363 |
1661990400000 | 360 |
1662076800000 | 359.5899 |
1662336000000 | 358.27 |
1662422400000 | 356.63 |
1662508800000 | 360 |
1662595200000 | 363.71 |
1662681600000 | 370.5 |
1662940800000 | 375.62 |
1663027200000 | 362.33 |
1663113600000 | 362.27 |
1663200000000 | 358.94 |
1663286400000 | 355.58 |
1663545600000 | 356.92 |
1663632000000 | 353.49 |
1663718400000 | 348.23 |
1663804800000 | 344.5299 |
1663891200000 | 337.19 |
1664150400000 | 332.38 |
1664236800000 | 332.12 |
1664323200000 | 336.64 |
1664409600000 | 331.7799 |
1664496000000 | 328.88 |
1664755200000 | 336.1 |
1664841600000 | 347.61 |
1664928000000 | 346.0299 |
1665014400000 | 343.27 |
1665100800000 | 334.88 |
1665360000000 | 331.42 |
1665446400000 | 328.29 |
1665532800000 | 326.76 |
1665619200000 | 333.46 |
1665705600000 | 329.05 |
1665964800000 | 336.44 |
1666051200000 | 339.88 |
1666137600000 | 337.7 |
1666224000000 | 336.5 |
1666310400000 | 341.05 |
1666569600000 | 345.13 |
1666656000000 | 351.2 |
1666742400000 | 351.21 |
1666828800000 | 349.69 |
1666915200000 | 355.23 |
1667174400000 | 353.66 |
1667260800000 | 353.99 |
1667347200000 | 348.06 |
1667433600000 | 343.98 |
1667520000000 | 349.17 |
1667779200000 | 352.98 |
1667865600000 | 356.23 |
1667952000000 | 349.99 |
1668038400000 | 367.15 |
1668124800000 | 372.5899 |
1668384000000 | 369.96 |
1668470400000 | 373.22 |
1668556800000 | 370.01 |
1668643200000 | 368 |
1668729600000 | 370.32 |
1668988800000 | 367.39 |
1669075200000 | 372.44 |
1669161600000 | 375.63 |
1669248000000 | 377.08 |
1669334400000 | 376.64 |
1669593600000 | 371.31 |
1669680000000 | 370.93 |
1669766400000 | 378.79 |
1669852800000 | 381.98 |
1669939200000 | 380.69 |
1670198400000 | 376 |
1670284800000 | 371.23 |
1670371200000 | 369.89 |
1670457600000 | 372.2799 |
1670544000000 | 371.7 |
1670803200000 | 374.37 |
1670889600000 | 379.18 |
1670976000000 | 377.77 |
1671062400000 | 368.41 |
1671148800000 | 363.92 |
1671408000000 | 361.26 |
1671494400000 | 362.42 |
1671580800000 | 367.08 |
1671667200000 | 362.63 |
1671753600000 | 363.87 |
1672099200000 | 363.0899 |
1672185600000 | 359.5299 |
1672272000000 | 364.81 |
1672358400000 | 363.75 |
1672617600000 | 364.52 |
1672704000000 | 363.12 |
1672790400000 | 366.15 |
1672876800000 | 362.1 |
1672963200000 | 369.46 |
1673222400000 | 371.72 |
1673308800000 | 372.79 |
1673395200000 | 376.55 |
1673481600000 | 379.88 |
1673568000000 | 381.99 |
1673827200000 | 381.87 |
1673913600000 | 382.17 |
1674000000000 | 379.49 |
1674086400000 | 375.73 |
1674172800000 | 381.13 |
1674432000000 | 385.61 |
1674518400000 | 386.0299 |
1674604800000 | 386.19 |
1674691200000 | 389.57 |
1674777600000 | 390.42 |
1675036800000 | 386.37 |
1675123200000 | 389.47 |
1675209600000 | 392.92 |
1675296000000 | 397.92 |
1675382400000 | 394.71 |
1675641600000 | 390.88 |
1675728000000 | 395.33 |
1675814400000 | 393.43 |
1675900800000 | 392.04 |
1675987200000 | 391.01 |
1676246400000 | 394.45 |
1676332800000 | 395.3 |
1676419200000 | 395.16 |
1676505600000 | 391.9 |
1676592000000 | 390.17 |
1676851200000 | 390.77 |
1676937600000 | 384.87 |
1677024000000 | 383.13 |
1677110400000 | 384.51 |
1677196800000 | 380.26 |
1677456000000 | 382.5899 |
1677542400000 | 381.67 |
1677628800000 | 380.95 |
1677715200000 | 382.49 |
1677801600000 | 388.1 |
1678060800000 | 389.18 |
1678147200000 | 383.33 |
1678233600000 | 383.3399 |
1678320000000 | 378.5899 |
1678406400000 | 373.7 |
1678665600000 | 371.65 |
1678752000000 | 375.7799 |
1678838400000 | 370.21 |
1678924800000 | 375.86 |
1679011200000 | 372.7799 |
1679270400000 | 375.7799 |
1679356800000 | 380.58 |
1679443200000 | 377.0899 |
1679529600000 | 378.8399 |
1679616000000 | 377.93 |
1679875200000 | 379.41 |
1679961600000 | 379.83 |
1680048000000 | 384.71 |
1680134400000 | 388.2 |
1680220800000 | 392.48 |
1680480000000 | 394.37 |
1680566400000 | 393.36 |
1680652800000 | 391.7 |
1680739200000 | 392.77 |
1681171200000 | 393.82 |
1681257600000 | 394.02 |
1681344000000 | 398.6 |
1681430400000 | 397.98 |
1681689600000 | 398.13 |
1681776000000 | 399.45 |
1681862400000 | 398.89 |
1681948800000 | 396.7799 |
1682035200000 | 396.26 |
1682294400000 | 396.83 |
1682380800000 | 391.48 |
1682467200000 | 390.33 |
1682553600000 | 395.19 |
1682640000000 | 398.5299 |
1682899200000 | 398.49 |
1682985600000 | 393.82 |
1683072000000 | 392.74 |
1683158400000 | 390.5899 |
1683244800000 | 396.95 |
1683504000000 | 397.82 |
1683590400000 | 395.99 |
1683676800000 | 397.12 |
1683763200000 | 395.45 |
1683849600000 | 394.79 |
1684108800000 | 396.5 |
1684195200000 | 394.07 |
1684281600000 | 396.7 |
1684368000000 | 399.58 |
1684454400000 | 400.42 |
1684713600000 | 401.45 |
1684800000000 | 397.63 |
1684886400000 | 393.49 |
1684972800000 | 395.32 |
1685059200000 | 399.65 |
1685318400000 | 400.05 |
1685404800000 | 399.9 |
1685491200000 | 396.5 |
1685577600000 | 401.33 |
1685664000000 | 407.05 |
1685923200000 | 406.8399 |
1686009600000 | 407.71 |
1686096000000 | 406.43 |
1686182400000 | 408.76 |
1686268800000 | 409.5 |
1686528000000 | 412.27 |
1686614400000 | 415.89 |
1686700800000 | 417.5299 |
1686787200000 | 421.29 |
1686873600000 | 420.73 |
1687132800000 | 419.64 |
1687219200000 | 417.3 |
1687305600000 | 415.37 |
1687392000000 | 415.13 |
1687478400000 | 410.73 |
1687737600000 | 409.65 |
1687824000000 | 413.52 |
1687910400000 | 414.39 |
1687996800000 | 415.88 |
1688083200000 | 420.57 |
1688342400000 | 421.45 |
1688428800000 | 421.47 |
1688515200000 | 419.75 |
1688601600000 | 414.64 |
1688688000000 | 414.85 |
1688947200000 | 415.76 |
1689033600000 | 418.72 |
1689120000000 | 423.83 |
1689206400000 | 428.46 |
1689292800000 | 427.9 |
1689552000000 | 428.87 |
1689638400000 | 432.45 |
1689724800000 | 433 |
1689811200000 | 430.5 |
1689897600000 | 430.08 |
1690156800000 | 431.51 |
1690243200000 | 432.75 |
1690329600000 | 432.34 |
1690416000000 | 431.1 |
1690502400000 | 434.28 |
1690761600000 | 435.18 |
1690848000000 | 433.09 |
1690934400000 | 425.75 |
1691020800000 | 424.16 |
1691107200000 | 423.2 |
1691366400000 | 425.3 |
1691452800000 | 423.28 |
1691539200000 | 421.5 |
1691625600000 | 422.82 |
1691712000000 | 421.01 |
1691971200000 | 421.56 |
1692057600000 | 417.81 |
1692144000000 | 414.42 |
1692230400000 | 411.52 |
1692316800000 | 410.86 |
1692576000000 | 413.19 |
1692662400000 | 413.14 |
1692748800000 | 417.3399 |
1692835200000 | 412.97 |
1692921600000 | 413.55 |
1693180800000 | 417.12 |
1693267200000 | 423.05 |
1693353600000 | 425.47 |
1693440000000 | 424.77 |
1693526400000 | 425.34 |
1693785600000 | 425.53 |
1693872000000 | 423.65 |
1693958400000 | 421.08 |
1694044800000 | 419.37 |
1694131200000 | 419.52 |
1694390400000 | 422.3 |
1694476800000 | 420.71 |
1694563200000 | 420.7 |
1694649600000 | 424.79 |
1694736000000 | 421.82 |
1694995200000 | 420.97 |
1695081600000 | 420.63 |
1695168000000 | 418.49 |
1695254400000 | 411.68 |
1695340800000 | 410.88 |
1695600000000 | 410.9 |
1695686400000 | 406.2799 |
1695772800000 | 405.83 |
1695859200000 | 408.35 |
1695945600000 | 407.97 |
1696204800000 | 405.68 |
1696291200000 | 400 |
1696377600000 | 401.15 |
1696464000000 | 402.67 |
1696550400000 | 407.33 |
1696809600000 | 409.54 |
1696896000000 | 413.63 |
1696982400000 | 415.54 |
1697068800000 | 413.86 |
1697155200000 | 410.49 |
1697414400000 | 413.5 |
1697500800000 | 413.77 |
1697587200000 | 408.42 |
1697673600000 | 404.44 |
1697760000000 | 399.47 |
1698019200000 | 398.7 |
1698105600000 | 400.62 |
1698192000000 | 397.07 |
1698278400000 | 392.67 |
1698364800000 | 391.18 |
1698624000000 | 394.18 |
1698710400000 | 395.66 |
1698796800000 | 400.06 |
1698883200000 | 408.02 |
1698969600000 | 412.71 |
1699228800000 | 413.54 |
1699315200000 | 412.73 |
1699401600000 | 412.91 |
1699488000000 | 411.75 |
1699574400000 | 415.02 |
1699833600000 | 415.8 |
1699920000000 | 424.41 |
1700006400000 | 426.27 |
1700092800000 | 426.34 |
1700179200000 | 428.15 |
1700438400000 | 431.42 |
1700524800000 | 430.57 |
1700611200000 | 430.62 |
1700697600000 | 431.33 |
1700784000000 | 432.23 |
1701043200000 | 431.03 |
1701129600000 | 431.79 |
1701216000000 | 432.33 |
1701302400000 | 433.71 |
1701388800000 | 435.85 |
1701648000000 | 433.49 |
1701734400000 | 433.02 |
1701820800000 | 432.79 |
1701907200000 | 435.17 |
1701993600000 | 436.83 |
1702252800000 | 438.02 |
1702339200000 | 439.56 |
1702425600000 | 444.3 |
1702512000000 | 449.18 |
1702598400000 | 448.76 |
1702857600000 | 448.93 |
1702944000000 | 452.23 |
1703030400000 | 447.78 |
1703116800000 | 451.03 |
1703203200000 | 452.2 |
1703635200000 | 455.88 |
1703721600000 | 456.38 |
1703808000000 | 455.06 |
1704153600000 | 451.53 |
1704240000000 | 447.39 |
1704326400000 | 447.63 |
1704412800000 | 448.81 |
1704672000000 | 453.46 |
1704758400000 | 452.21 |
1704844800000 | 454.2 |
1704931200000 | 453.43 |
1705017600000 | 455.11 |
1705276800000 | 454.66 |
1705363200000 | 451.75 |
1705449600000 | 447.84 |
1705536000000 | 451.26 |
1705622400000 | 456.24 |
1705881600000 | 458.54 |
1705968000000 | 458.74 |
1706054400000 | 461.4 |
1706140800000 | 462.3 |
1706227200000 | 461.84 |
1706486400000 | 464.7 |
1706572800000 | 464.63 |
1706745600000 | 462.82 |
1706832000000 | 465.43 |
1707091200000 | 463.56 |
1707177600000 | 465.34 |
1707264000000 | 468.47 |
1707350400000 | 468.67 |
1707436800000 | 471.08 |
1707696000000 | 470.86 |
1707782400000 | 465.11 |
1707868800000 | 468.85 |
1707955200000 | 472.68 |
1708041600000 | 472.19 |
1708300800000 | 472.36 |
1708387200000 | 470.21 |
1708473600000 | 469.49 |
1708560000000 | 478.43 |
1708646400000 | 478.69 |
1708905600000 | 477.74 |
1708992000000 | 478.78 |
1709078400000 | 477.46 |
1709164800000 | 479.78 |
1709251200000 | 484.29 |
1709510400000 | 484.46 |
1709596800000 | 480.68 |
1709683200000 | 483.95 |
1709769600000 | 489.27 |
1709856000000 | 487.49 |
1710115200000 | 485.31 |
1710201600000 | 489.79 |
1710288000000 | 488.93 |
1710374400000 | 486.9 |
1710460800000 | 484.27 |
1710720000000 | 486.95 |
1710806400000 | 488.67 |
1710892800000 | 491.81 |
1710979200000 | 495.16 |
1711065600000 | 494.76 |
1711324800000 | 493.78 |
1711411200000 | 492.84 |
1711497600000 | 495.8 |
1711584000000 | 495.91 |
1712016000000 | 491.44 |
1712102400000 | 492.81 |
1712188800000 | 489.77 |
1712275200000 | 491.91 |
1712534400000 | 492.77 |
1712620800000 | 493.21 |
1712707200000 | 488.53 |
1712793600000 | 490.46 |
1712880000000 | 484.77 |
1713139200000 | 479.71 |
1713225600000 | 476.42 |
1713312000000 | 473.47 |
1713398400000 | 473.46 |
1713484800000 | 469.02 |
1713744000000 | 472.93 |
1713830400000 | 479.23 |
1713916800000 | 479.42 |
1714003200000 | 477.25 |
1714089600000 | 480.9 |
1714348800000 | 483.15 |
1714435200000 | 477.22 |
1714521600000 | 475.43 |
1714608000000 | 479.34 |
1714694400000 | 485.52 |
1714953600000 | 490.2 |
1715040000000 | 491.23 |
1715126400000 | 490.53 |
1715212800000 | 492.68 |
1715299200000 | 494.26 |
1715558400000 | 494.85 |
1715644800000 | 497.32 |
1715731200000 | 503.51 |
1715817600000 | 502.93 |
1715904000000 | 503.43 |
1716163200000 | 504.87 |
1716249600000 | 505.52 |
1716336000000 | 503.61 |
1716422400000 | 501.42 |
1716508800000 | 503.91 |
1716768000000 | 504.94 |
1716854400000 | 505.06 |
1716940800000 | 499.87 |
1717027200000 | 498.01 |
1717113600000 | 501.64 |
1717372800000 | 503.25 |
1717459200000 | 502.85 |
1717545600000 | 507.58 |
1717632000000 | 508.16 |
1717718400000 | 506.67 |
1717977600000 | 507.4 |
1718064000000 | 507.17 |
1718150400000 | 513.47 |
1718236800000 | 512.15 |
1718323200000 | 510.39 |
1718582400000 | 512.59 |
1718668800000 | 515.21 |
1718755200000 | 515.4299 |
1718841600000 | 514.21 |
1718928000000 | 511.64 |
1719187200000 | 511.63 |
1719273600000 | 513.99 |
1719360000000 | 513.49 |
1719446400000 | 513.91 |
1719532800000 | 513.27 |
1719792000000 | 515.0599 |
1719878400000 | 517.29 |
1719964800000 | 521.74 |
1720051200000 | 522.94 |
1720137600000 | 524.24 |
1720396800000 | 524.86 |
1720483200000 | 524.48 |
1720569600000 | 530.04 |
1720656000000 | 528.55 |
1720742400000 | 531.49 |
1721001600000 | 532.29 |
1721088000000 | 533.67 |
1721174400000 | 527.5599 |
1721260800000 | 523.7 |
1721347200000 | 519.67 |
1721606400000 | 524.51 |
1721692800000 | 523.91 |
1721779200000 | 514.37 |
1721865600000 | 510.47 |
1721952000000 | 515.05 |
1722211200000 | 515.35 |
1722297600000 | 513.11 |
1722384000000 | 522.26 |
1722470400000 | 513.32 |
1722556800000 | 502.87 |
1722816000000 | 486.79 |
1722902400000 | 492.93 |
1722988800000 | 491.39 |
1723075200000 | 500.02 |
1723161600000 | 503.29 |
1723420800000 | 503.62 |
1723507200000 | 512.3099 |
1723593600000 | 515.67 |
1723680000000 | 522.36 |
1723766400000 | 525.02 |
1724025600000 | 530.29 |
1724112000000 | 529.72 |
1724198400000 | 531.62 |
1724284800000 | 528.04 |
1724371200000 | 534.64 |
1724630400000 | 533.02 |
1724716800000 | 534.11 |
1724803200000 | 531.84 |
iSTOXX Global Broad Demography | STOXX Global 1800 | |
---|---|---|
2017 | 24.4827706 | 23.8031914 |
2018 | -9.076097 | -8.6710799 |
2019 | 29.0373207 | 28.8904674 |
2020 | 15.7454113 | 17.0901232 |
2021 | 23.6212768 | 21.2981058 |
2022 | -17.7192078 | -18.0551078 |
2023 | 25.5409574 | 24.2845921 |
2024 | 26.9652026 | 25.2517671 |
Methodology
The index universe is all constituents in the STOXX Global 1800 Index for the iSTOXX Global Broad Demography Index, and the STOXX Europe 600 Index for the iSTOXX Europe Broad Demography Index. All companies linked to one of the following seven groups according to their ICB sector code are selected: Finance, Infrastructure, Leisure & Luxury, Pharmaceuticals, Resources, Real Estate and Telecom, Media & Tech. All constituents whose ICB sector is not relevant are excluded.
Each selected stock has a free-float market cap weighting, with a 10% capping at the component level.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0321940956 | SXGBRDP | .SXGBRDP | |
Gross Return EUR | CH0321940972 | SXGBRDGR | .SXGBRDGR | |
Net Return EUR | CH0321940964 | SXGBRDR | .SXGBRDR | |
Gross Return USD | CH0322082857 | SXGBRDGV | .SXGBRDGV | |
Price USD | CH0322082816 | SXGBRDL | .SXGBRDL | |
Net Return USD | CH0322082824 | SXGBRDV | .SXGBRDV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15 seconds); Net and Gross Return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Apr. 29, 2016 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
iSTOXX Global Broad Demography
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.901% |
Microsoft Corp. | Technology | USA | 5.678% |
NVIDIA Corp. | Technology | USA | 5.258% |
META PLATFORMS CLASS A | Technology | USA | 1.900% |
ALPHABET CLASS C | Technology | USA | 1.776% |
BROADCOM | Technology | USA | 1.360% |
Eli Lilly & Co. | Health Care | USA | 1.251% |
TESLA | Automobiles and Parts | USA | 1.178% |
JPMorgan Chase & Co. | Banks | USA | 1.116% |
Berkshire Hathaway Inc. Cl B | Financial Services | USA | 1.050% |
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.