Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Economic Growth Select 50
Index Description
The iSTOXX® Global Economic Growth Select 50 Index aims at investing in liquid, low volatility and high dividend stocks from the STOXX® Global 1800 Index. The component selection process first excludes all companies which are in contravention of UN Global Compact Principles or are involved in controversial weapons activities, as identified by Sustainalytics. As a next step, all stocks whose 3-month average daily traded volume (ADTV) is below USD 3 million are excluded, followed by the exclusion of the stocks with the highest 3- or 12-month historical volatilities. Among the remaining stocks, the 50 stocks with the highest 12-month historical dividend yields are selected to be included in the index. The constituents are weighted according to a normalized gross domestic product (GDP) score whereby companies with the highest exposure to countries with the highest estimated economic growth (according to the IMF) receive the largest weight. There is a country-level and individual-level cap.
Key facts
- Liquid universe
- Excludes companies which are in contravention of UN Global Compact Principles or are involved in controversial weapons activities
- Balanced approach between volatility and dividend screenings
- Innovative weighting scheme favoring companies with high exposure to countries with high estimated economic growth
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global Economic Growth Select 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.7 | 0.5 | 186.1 |
STOXX Global 1800 | 68,579.0 | 62,940.0 | 35.0 | 11.1 | 2,985.7 | 1.2 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Telecommunications | 20.1 |
---|---|
Food, Beverage and Tobacco | 13.6 |
Energy | 12.9 |
Insurance | 11.0 |
Real Estate | 10.4 |
Utilities | 10.4 |
Banks | 9.4 |
Industrial Goods and Services | 4.6 |
Chemicals | 2.6 |
Travel and Leisure | 1.8 |
Country weighting
USA | 21.0 |
---|---|
Singapore | 11.5 |
Hong Kong | 11.5 |
Canada | 11.4 |
France | 8.7 |
Spain | 6.3 |
Australia | 6.2 |
Italy | 6.1 |
Japan | 4.1 |
Norway | 3.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Economic Growth Select 50 | 5.0 | 9.8 | 10.8 | 22.0 | 22.2 | N/A | N/A | 10.9 | 6.9 | 4.1 |
STOXX Global 1800 | 1.0 | 16.2 | 20.9 | 34.2 | 84.0 | N/A | N/A | 21.2 | 10.4 | 13.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Economic Growth Select 50 | N/A | N/A | 7.2 | 8.5 | 13.9 | N/A | N/A | 0.9 | 0.6 | 0.2 |
STOXX Global 1800 | N/A | N/A | 9.6 | 13.6 | 17.3 | N/A | N/A | 1.6 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Economic Growth Select 50 | 0.3 | 0.3 | 0.5 | 0.5 | 0.7 | 11.8 | 9.6 | 8.6 | 11.5 | 12.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Economic Growth Select 50 | 0.1 | 0.2 | 0.4 | 0.3 | 0.6 | 3.6 | -1.1 | -1.1 | -0.4 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Global Economic Growth Select 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global Economic Growth Select 50 | 16.6 | 13.6 | 14.8 | 14.8 | 1.7 | 6.5 | 1.0 | 3.6 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 2.4 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX Global Economic Growth Select 50 | |
---|---|
1175472000000 | 100 |
1175558400000 | 100.78 |
1175644800000 | 100.86 |
1175731200000 | 100.63 |
1176163200000 | 101.07 |
1176249600000 | 100.61 |
1176336000000 | 100.1 |
1176422400000 | 100.34 |
1176681600000 | 101.18 |
1176768000000 | 101.46 |
1176854400000 | 101.62 |
1176940800000 | 100.94 |
1177027200000 | 101.7 |
1177286400000 | 101.78 |
1177372800000 | 101.33 |
1177459200000 | 101.9 |
1177545600000 | 101.91 |
1177632000000 | 101.36 |
1177891200000 | 100.82 |
1177977600000 | 101.26 |
1178064000000 | 101.91 |
1178150400000 | 102.39 |
1178236800000 | 102.33 |
1178496000000 | 102.32 |
1178582400000 | 102.55 |
1178668800000 | 102.6 |
1178755200000 | 101.93 |
1178841600000 | 102.41 |
1179100800000 | 102.3 |
1179187200000 | 101.91 |
1179273600000 | 102.13 |
1179360000000 | 102.58 |
1179446400000 | 102.82 |
1179705600000 | 103.19 |
1179792000000 | 103.34 |
1179878400000 | 102.95 |
1179964800000 | 101.96 |
1180051200000 | 101.79 |
1180310400000 | 101.86 |
1180396800000 | 102.21 |
1180483200000 | 102.86 |
1180569600000 | 102.99 |
1180656000000 | 103.59 |
1180915200000 | 103.17 |
1181001600000 | 102.19 |
1181088000000 | 101.74 |
1181174400000 | 100.42 |
1181260800000 | 101.34 |
1181520000000 | 101.62 |
1181606400000 | 101.01 |
1181692800000 | 101.89 |
1181779200000 | 102.02 |
1181865600000 | 102.49 |
1182124800000 | 102.02 |
1182211200000 | 102.22 |
1182297600000 | 101.18 |
1182384000000 | 101.19 |
1182470400000 | 99.88 |
1182729600000 | 99.46 |
1182816000000 | 99.17 |
1182902400000 | 99.39 |
1182988800000 | 99.44 |
1183075200000 | 99.11 |
1183334400000 | 99.13 |
1183420800000 | 99.72 |
1183507200000 | 99.66 |
1183593600000 | 99.55 |
1183680000000 | 99.33 |
1183939200000 | 99.29 |
1184025600000 | 97.45 |
1184112000000 | 97.24 |
1184198400000 | 98.61 |
1184284800000 | 99 |
1184544000000 | 98.85 |
1184630400000 | 98.79 |
1184716800000 | 98.04 |
1184803200000 | 98.42 |
1184889600000 | 97.37 |
1185148800000 | 97.57 |
1185235200000 | 95.81 |
1185321600000 | 96.84 |
1185408000000 | 94.99 |
1185494400000 | 93.96 |
1185753600000 | 94.16 |
1185840000000 | 94.15 |
1185926400000 | 94.43 |
1186012800000 | 95.14 |
1186099200000 | 92.27 |
1186358400000 | 94.26 |
1186444800000 | 95.65 |
1186531200000 | 97.07 |
1186617600000 | 95.71 |
1186704000000 | 95.16 |
1186963200000 | 95.17 |
1187049600000 | 93.85 |
1187136000000 | 93.49 |
1187222400000 | 94.45 |
1187308800000 | 95.97 |
1187568000000 | 96.46 |
1187654400000 | 96.83 |
1187740800000 | 97.25 |
1187827200000 | 97.26 |
1187913600000 | 97.42 |
1188172800000 | 96.61 |
1188259200000 | 94.71 |
1188345600000 | 95.79 |
1188432000000 | 95.45 |
1188518400000 | 96.42 |
1188777600000 | 96.71 |
1188864000000 | 97.56 |
1188950400000 | 95.85 |
1189036800000 | 95.75 |
1189123200000 | 94.46 |
1189382400000 | 93.98 |
1189468800000 | 94.75 |
1189555200000 | 94.63 |
1189641600000 | 95.18 |
1189728000000 | 95.44 |
1189987200000 | 94.98 |
1190073600000 | 96.96 |
1190160000000 | 97.62 |
1190246400000 | 96.04 |
1190332800000 | 96.05 |
1190592000000 | 95.82 |
1190678400000 | 95.21 |
1190764800000 | 96.02 |
1190851200000 | 96.44 |
1190937600000 | 96.1 |
1191196800000 | 96.73 |
1191283200000 | 97.15 |
1191369600000 | 97.07 |
1191456000000 | 97.4 |
1191542400000 | 98.2 |
1191801600000 | 97.97 |
1191888000000 | 98.35 |
1191974400000 | 98.21 |
1192060800000 | 98.33 |
1192147200000 | 98.77 |
1192406400000 | 97.79 |
1192492800000 | 97.41 |
1192579200000 | 97.68 |
1192665600000 | 96.72 |
1192752000000 | 96.19 |
1193011200000 | 95.63 |
1193097600000 | 96.36 |
1193184000000 | 95.83 |
1193270400000 | 96.63 |
1193356800000 | 97.21 |
1193616000000 | 97.9 |
1193702400000 | 97.76 |
1193788800000 | 98.66 |
1193875200000 | 97.44 |
1193961600000 | 96.98 |
1194220800000 | 96.64 |
1194307200000 | 96.88 |
1194393600000 | 95.77 |
1194480000000 | 94.77 |
1194566400000 | 93.5 |
1194825600000 | 93.44 |
1194912000000 | 94.06 |
1194998400000 | 94.04 |
1195084800000 | 93.02 |
1195171200000 | 92.98 |
1195430400000 | 91.72 |
1195516800000 | 91.69 |
1195603200000 | 89.73 |
1195689600000 | 90.06 |
1195776000000 | 91.23 |
1196035200000 | 90.86 |
1196121600000 | 90.8 |
1196208000000 | 93.05 |
1196294400000 | 93.35 |
1196380800000 | 94.25 |
1196640000000 | 94.1 |
1196726400000 | 93.06 |
1196812800000 | 94.37 |
1196899200000 | 94.45 |
1196985600000 | 95 |
1197244800000 | 95.35 |
1197331200000 | 94.83 |
1197417600000 | 94.91 |
1197504000000 | 93.82 |
1197590400000 | 94.21 |
1197849600000 | 93.28 |
1197936000000 | 93.21 |
1198022400000 | 93.04 |
1198108800000 | 93.04 |
1198195200000 | 93.65 |
1198454400000 | 93.73 |
1198713600000 | 93.26 |
1198800000000 | 92.86 |
1199059200000 | 92.94 |
1199232000000 | 91.84 |
1199318400000 | 91.49 |
1199404800000 | 90.55 |
1199664000000 | 91.43 |
1199750400000 | 91.43 |
1199836800000 | 91.28 |
1199923200000 | 90.76 |
1200009600000 | 90.42 |
1200268800000 | 90.48 |
1200355200000 | 89.06 |
1200441600000 | 88.92 |
1200528000000 | 88.2 |
1200614400000 | 87.32 |
1200873600000 | 84.79 |
1200960000000 | 84.35 |
1201046400000 | 83.92 |
1201132800000 | 85.14 |
1201219200000 | 85.09 |
1201478400000 | 84.7 |
1201564800000 | 85.68 |
1201651200000 | 85.47 |
1201737600000 | 85.51 |
1201824000000 | 86.62 |
1202083200000 | 87.08 |
1202169600000 | 85.29 |
1202256000000 | 85.27 |
1202342400000 | 84.61 |
1202428800000 | 84.3 |
1202688000000 | 83.39 |
1202774400000 | 84.69 |
1202860800000 | 85.23 |
1202947200000 | 84.89 |
1203033600000 | 83.96 |
1203292800000 | 84.64 |
1203379200000 | 84.73 |
1203465600000 | 84.35 |
1203552000000 | 84.05 |
1203638400000 | 83.87 |
1203897600000 | 85 |
1203984000000 | 85.72 |
1204070400000 | 84.26 |
1204156800000 | 83.18 |
1204243200000 | 82.07 |
1204502400000 | 81.2 |
1204588800000 | 80.29 |
1204675200000 | 81.09 |
1204761600000 | 79.65 |
1204848000000 | 78.86 |
1205107200000 | 78.69 |
1205193600000 | 80.17 |
1205280000000 | 79.66 |
1205366400000 | 78.76 |
1205452800000 | 78.25 |
1205712000000 | 76.34 |
1205798400000 | 78.29 |
1205884800000 | 77.72 |
1205971200000 | 78.35 |
1206403200000 | 78.8 |
1206489600000 | 77.94 |
1206576000000 | 78 |
1206662400000 | 77.53 |
1206921600000 | 77.16 |
1207008000000 | 79.77 |
1207094400000 | 80.52 |
1207180800000 | 80.43 |
1207267200000 | 80.17 |
1207526400000 | 80.48 |
1207612800000 | 79.77 |
1207699200000 | 79.33 |
1207785600000 | 79.54 |
1207872000000 | 78.8 |
1208131200000 | 78.2 |
1208217600000 | 78.88 |
1208304000000 | 79.57 |
1208390400000 | 79.35 |
1208476800000 | 80.75 |
1208736000000 | 79.78 |
1208822400000 | 79.26 |
1208908800000 | 79.78 |
1208995200000 | 80.51 |
1209081600000 | 81.14 |
1209340800000 | 81.24 |
1209427200000 | 81.03 |
1209513600000 | 81.36 |
1209600000000 | 82.26 |
1209686400000 | 83.14 |
1209945600000 | 82.42 |
1210032000000 | 81.89 |
1210118400000 | 82.03 |
1210204800000 | 82.06 |
1210291200000 | 81.62 |
1210550400000 | 81.86 |
1210636800000 | 81.91 |
1210723200000 | 82.42 |
1210809600000 | 82.34 |
1210896000000 | 82.43 |
1211155200000 | 83.1 |
1211241600000 | 81.94 |
1211328000000 | 81.21 |
1211414400000 | 81.65 |
1211500800000 | 80.67 |
1211760000000 | 80.75 |
1211846400000 | 80.96 |
1211932800000 | 81.61 |
1212019200000 | 82.79 |
1212105600000 | 83.21 |
1212364800000 | 82.01 |
1212451200000 | 82.1 |
1212537600000 | 81.87 |
1212624000000 | 81.85 |
1212710400000 | 79.71 |
1212969600000 | 79.71 |
1213056000000 | 80.17 |
1213142400000 | 79.08 |
1213228800000 | 79.28 |
1213315200000 | 79.88 |
1213574400000 | 79.5 |
1213660800000 | 79.45 |
1213747200000 | 78.71 |
1213833600000 | 78.65 |
1213920000000 | 76.93 |
1214179200000 | 77.47 |
1214265600000 | 76.78 |
1214352000000 | 77.55 |
1214438400000 | 75.71 |
1214524800000 | 75.08 |
1214784000000 | 75.38 |
1214870400000 | 74.46 |
1214956800000 | 74.3 |
1215043200000 | 74.89 |
1215129600000 | 74.64 |
1215388800000 | 74.97 |
1215475200000 | 75.24 |
1215561600000 | 75.8 |
1215648000000 | 74.98 |
1215734400000 | 73.64 |
1215993600000 | 73.34 |
1216080000000 | 72.5 |
1216166400000 | 73.55 |
1216252800000 | 74.28 |
1216339200000 | 75.1 |
1216598400000 | 75.6 |
1216684800000 | 75.59 |
1216771200000 | 76.97 |
1216857600000 | 76.45 |
1216944000000 | 75.82 |
1217203200000 | 75.12 |
1217289600000 | 75.75 |
1217376000000 | 76.74 |
1217462400000 | 76.39 |
1217548800000 | 75.65 |
1217808000000 | 75.48 |
1217894400000 | 76.95 |
1217980800000 | 77.35 |
1218067200000 | 76.87 |
1218153600000 | 78.71 |
1218412800000 | 79.82 |
1218499200000 | 79.81 |
1218585600000 | 79.01 |
1218672000000 | 78.71 |
1218758400000 | 79.89 |
1219017600000 | 79.84 |
1219104000000 | 78.34 |
1219190400000 | 78.34 |
1219276800000 | 77.36 |
1219363200000 | 78.27 |
1219622400000 | 78.01 |
1219708800000 | 78.57 |
1219795200000 | 78.51 |
1219881600000 | 79.21 |
1219968000000 | 79.14 |
1220227200000 | 79.36 |
1220313600000 | 80.14 |
1220400000000 | 79.65 |
1220486400000 | 78.35 |
1220572800000 | 78.16 |
1220832000000 | 80.19 |
1220918400000 | 80.17 |
1221004800000 | 80.26 |
1221091200000 | 80.15 |
1221177600000 | 80.47 |
1221436800000 | 78.8 |
1221523200000 | 78.16 |
1221609600000 | 75.96 |
1221696000000 | 75.8 |
1221782400000 | 78.73 |
1222041600000 | 76.74 |
1222128000000 | 75.51 |
1222214400000 | 75.9 |
1222300800000 | 77.03 |
1222387200000 | 76.91 |
1222646400000 | 74.49 |
1222732800000 | 76.18 |
1222819200000 | 76.84 |
1222905600000 | 76.95 |
1222992000000 | 77.53 |
1223251200000 | 74.07 |
1223337600000 | 72.85 |
1223424000000 | 69.34 |
1223510400000 | 66.47 |
1223596800000 | 61.87 |
1223856000000 | 68.21 |
1223942400000 | 69.95 |
1224028800000 | 66.67 |
1224115200000 | 65.55 |
1224201600000 | 67.07 |
1224460800000 | 70.35 |
1224547200000 | 69.49 |
1224633600000 | 67.11 |
1224720000000 | 67.67 |
1224806400000 | 64.63 |
1225065600000 | 63.61 |
1225152000000 | 65.76 |
1225238400000 | 67.47 |
1225324800000 | 68.56 |
1225411200000 | 69.99 |
1225670400000 | 71.25 |
1225756800000 | 72.83 |
1225843200000 | 71.19 |
1225929600000 | 68.67 |
1226016000000 | 70.61 |
1226275200000 | 70.38 |
1226361600000 | 69.21 |
1226448000000 | 67.59 |
1226534400000 | 68.52 |
1226620800000 | 68.23 |
1226880000000 | 67.66 |
1226966400000 | 68.01 |
1227052800000 | 65.52 |
1227139200000 | 63.29 |
1227225600000 | 64.01 |
1227484800000 | 66.75 |
1227571200000 | 66.96 |
1227657600000 | 67.37 |
1227744000000 | 67.65 |
1227830400000 | 68.7 |
1228089600000 | 65.69 |
1228176000000 | 67.1 |
1228262400000 | 68.22 |
1228348800000 | 66.99 |
1228435200000 | 66.72 |
1228694400000 | 68.42 |
1228780800000 | 68.79 |
1228867200000 | 69.05 |
1228953600000 | 68.16 |
1229040000000 | 66.82 |
1229299200000 | 65.81 |
1229385600000 | 66.53 |
1229472000000 | 64.84 |
1229558400000 | 65.21 |
1229644800000 | 66.01 |
1229904000000 | 66.14 |
1229990400000 | 65.74 |
1230076800000 | 65.71 |
1230508800000 | 65.55 |
1230595200000 | 66.6 |
1230681600000 | 67.07 |
1230854400000 | 68.79 |
1231113600000 | 70.8 |
1231200000000 | 71.73 |
1231286400000 | 70.81 |
1231372800000 | 69.92 |
1231459200000 | 69.72 |
1231718400000 | 69.44 |
1231804800000 | 68.6 |
1231891200000 | 67.56 |
1231977600000 | 67.33 |
1232064000000 | 67.67 |
1232323200000 | 67.94 |
1232409600000 | 67.38 |
1232496000000 | 67.21 |
1232582400000 | 66.83 |
1232668800000 | 66.81 |
1232928000000 | 66.84 |
1233014400000 | 67.26 |
1233100800000 | 68.33 |
1233187200000 | 68.28 |
1233273600000 | 68.7 |
1233532800000 | 67.33 |
1233619200000 | 67.69 |
1233705600000 | 68.63 |
1233792000000 | 68.9 |
1233878400000 | 69.84 |
1234137600000 | 69.17 |
1234224000000 | 68.42 |
1234310400000 | 68.71 |
1234396800000 | 68.34 |
1234483200000 | 67.85 |
1234742400000 | 67.69 |
1234828800000 | 66.8 |
1234915200000 | 66.89 |
1235001600000 | 66.65 |
1235088000000 | 65.29 |
1235347200000 | 64.39 |
1235433600000 | 64.01 |
1235520000000 | 63.93 |
1235606400000 | 63.55 |
1235692800000 | 63.01 |
1235952000000 | 61.09 |
1236038400000 | 60.48 |
1236124800000 | 61.54 |
1236211200000 | 60.08 |
1236297600000 | 59.52 |
1236556800000 | 58.17 |
1236643200000 | 60.23 |
1236729600000 | 60.13 |
1236816000000 | 60.53 |
1236902400000 | 61.31 |
1237161600000 | 62.03 |
1237248000000 | 62.24 |
1237334400000 | 62.21 |
1237420800000 | 61.54 |
1237507200000 | 62.15 |
1237766400000 | 63.97 |
1237852800000 | 63.85 |
1237939200000 | 64.16 |
1238025600000 | 64.49 |
1238112000000 | 64.37 |
1238371200000 | 63.54 |
1238457600000 | 64.17 |
1238544000000 | 64.7 |
1238630400000 | 65.44 |
1238716800000 | 64.93 |
1238976000000 | 65.12 |
1239062400000 | 65.38 |
1239148800000 | 65.69 |
1239235200000 | 66.28 |
1239667200000 | 65.86 |
1239753600000 | 66.49 |
1239840000000 | 67.19 |
1239926400000 | 68.06 |
1240185600000 | 67.57 |
1240272000000 | 67.36 |
1240358400000 | 67.06 |
1240444800000 | 67.27 |
1240531200000 | 67.12 |
1240790400000 | 67.49 |
1240876800000 | 67.2 |
1240963200000 | 67.49 |
1241049600000 | 67.78 |
1241136000000 | 68.05 |
1241395200000 | 68.96 |
1241481600000 | 69.01 |
1241568000000 | 70.41 |
1241654400000 | 70.68 |
1241740800000 | 70.86 |
1242000000000 | 69.76 |
1242086400000 | 70.29 |
1242172800000 | 69.84 |
1242259200000 | 69.43 |
1242345600000 | 69.63 |
1242604800000 | 70.72 |
1242691200000 | 70.79 |
1242777600000 | 70.42 |
1242864000000 | 69.5 |
1242950400000 | 69.04 |
1243209600000 | 69.1 |
1243296000000 | 69.64 |
1243382400000 | 69.69 |
1243468800000 | 69.79 |
1243555200000 | 69.48 |
1243814400000 | 70.55 |
1243900800000 | 70.1 |
1243987200000 | 70.25 |
1244073600000 | 70.15 |
1244160000000 | 70.68 |
1244419200000 | 70.58 |
1244505600000 | 70.37 |
1244592000000 | 70.75 |
1244678400000 | 71.08 |
1244764800000 | 71.51 |
1245024000000 | 70.81 |
1245110400000 | 70.46 |
1245196800000 | 70.4 |
1245283200000 | 70.61 |
1245369600000 | 70.88 |
1245628800000 | 70.71 |
1245715200000 | 70.25 |
1245801600000 | 70.69 |
1245888000000 | 71.55 |
1245974400000 | 71.02 |
1246233600000 | 71.37 |
1246320000000 | 71.11 |
1246406400000 | 71.53 |
1246492800000 | 70.8 |
1246579200000 | 70.86 |
1246838400000 | 71.4 |
1246924800000 | 70.59 |
1247011200000 | 70.71 |
1247097600000 | 70.47 |
1247184000000 | 70.24 |
1247443200000 | 70.78 |
1247529600000 | 71.05 |
1247616000000 | 71.46 |
1247702400000 | 71.61 |
1247788800000 | 71.87 |
1248048000000 | 71.97 |
1248134400000 | 72.21 |
1248220800000 | 72.6 |
1248307200000 | 73.1 |
1248393600000 | 73.6 |
1248652800000 | 73.83 |
1248739200000 | 73.82 |
1248825600000 | 74.29 |
1248912000000 | 75.15 |
1248998400000 | 74.59 |
1249257600000 | 74.18 |
1249344000000 | 74.05 |
1249430400000 | 73.86 |
1249516800000 | 74.03 |
1249603200000 | 75 |
1249862400000 | 75.19 |
1249948800000 | 75.02 |
1250035200000 | 74.79 |
1250121600000 | 74.46 |
1250208000000 | 74.38 |
1250467200000 | 73.92 |
1250553600000 | 74 |
1250640000000 | 73.66 |
1250726400000 | 74.39 |
1250812800000 | 75.14 |
1251072000000 | 75.46 |
1251158400000 | 75.75 |
1251244800000 | 75.96 |
1251331200000 | 75.89 |
1251417600000 | 75.73 |
1251676800000 | 75.38 |
1251763200000 | 75.06 |
1251849600000 | 75.06 |
1251936000000 | 74.88 |
1252022400000 | 75.46 |
1252281600000 | 75.68 |
1252368000000 | 75.48 |
1252454400000 | 75.24 |
1252540800000 | 75.31 |
1252627200000 | 75.42 |
1252886400000 | 75.65 |
1252972800000 | 75.94 |
1253059200000 | 76.19 |
1253145600000 | 75.78 |
1253232000000 | 75.92 |
1253491200000 | 75.97 |
1253577600000 | 75.61 |
1253664000000 | 75.75 |
1253750400000 | 75.42 |
1253836800000 | 75.44 |
1254096000000 | 76.33 |
1254182400000 | 76.52 |
1254268800000 | 76.01 |
1254355200000 | 75.58 |
1254441600000 | 74.89 |
1254700800000 | 75.46 |
1254787200000 | 75.73 |
1254873600000 | 75.77 |
1254960000000 | 75.98 |
1255046400000 | 76.23 |
1255305600000 | 76.26 |
1255392000000 | 75.78 |
1255478400000 | 76.04 |
1255564800000 | 76.29 |
1255651200000 | 76.44 |
1255910400000 | 76.84 |
1255996800000 | 76.83 |
1256083200000 | 76.39 |
1256169600000 | 76.14 |
1256256000000 | 75.38 |
1256515200000 | 75.11 |
1256601600000 | 75.66 |
1256688000000 | 75.51 |
1256774400000 | 75.86 |
1256860800000 | 75.33 |
1257120000000 | 75.11 |
1257206400000 | 75.16 |
1257292800000 | 75.18 |
1257379200000 | 75.64 |
1257465600000 | 75.69 |
1257724800000 | 76.3 |
1257811200000 | 76.62 |
1257897600000 | 76.46 |
1257984000000 | 76.84 |
1258070400000 | 77.14 |
1258329600000 | 77.6 |
1258416000000 | 77.84 |
1258502400000 | 77.53 |
1258588800000 | 77.32 |
1258675200000 | 77.39 |
1258934400000 | 77.98 |
1259020800000 | 78.07 |
1259107200000 | 78.12 |
1259193600000 | 77.7 |
1259280000000 | 77.48 |
1259539200000 | 77.11 |
1259625600000 | 78.1 |
1259712000000 | 78.54 |
1259798400000 | 78.75 |
1259884800000 | 79.63 |
1260144000000 | 79.83 |
1260230400000 | 79.59 |
1260316800000 | 79.35 |
1260403200000 | 79.7 |
1260489600000 | 80.5 |
1260748800000 | 80.68 |
1260835200000 | 80.83 |
1260921600000 | 80.9 |
1261008000000 | 81.01 |
1261094400000 | 81.42 |
1261353600000 | 81.7 |
1261440000000 | 82.15 |
1261526400000 | 81.92 |
1261612800000 | 82.13 |
1261958400000 | 82.24 |
1262044800000 | 82.39 |
1262131200000 | 82.76 |
1262217600000 | 82.06 |
1262563200000 | 82.34 |
1262649600000 | 81.91 |
1262736000000 | 81.86 |
1262822400000 | 81.71 |
1262908800000 | 81.73 |
1263168000000 | 81.25 |
1263254400000 | 81.11 |
1263340800000 | 81.65 |
1263427200000 | 82.01 |
1263513600000 | 81.97 |
1263772800000 | 81.98 |
1263859200000 | 83.35 |
1263945600000 | 83.61 |
1264032000000 | 83.11 |
1264118400000 | 81.66 |
1264377600000 | 81.94 |
1264464000000 | 82.54 |
1264550400000 | 82.37 |
1264636800000 | 82.26 |
1264723200000 | 81.95 |
1264982400000 | 82.34 |
1265068800000 | 82.69 |
1265155200000 | 82.24 |
1265241600000 | 81.72 |
1265328000000 | 81.88 |
1265587200000 | 81.49 |
1265673600000 | 81.67 |
1265760000000 | 81.82 |
1265846400000 | 82.49 |
1265932800000 | 82.38 |
1266192000000 | 82.55 |
1266278400000 | 82.87 |
1266364800000 | 83.27 |
1266451200000 | 83.87 |
1266537600000 | 84.68 |
1266796800000 | 84.29 |
1266883200000 | 84.05 |
1266969600000 | 84.08 |
1267056000000 | 84.02 |
1267142400000 | 83.28 |
1267401600000 | 84.82 |
1267488000000 | 84.96 |
1267574400000 | 84.21 |
1267660800000 | 84.71 |
1267747200000 | 85.28 |
1268006400000 | 85.36 |
1268092800000 | 85.71 |
1268179200000 | 85.52 |
1268265600000 | 85.63 |
1268352000000 | 85.2 |
1268611200000 | 85.91 |
1268697600000 | 85.86 |
1268784000000 | 86.37 |
1268870400000 | 87.16 |
1268956800000 | 87.35 |
1269216000000 | 87.39 |
1269302400000 | 87.64 |
1269388800000 | 87.87 |
1269475200000 | 87.93 |
1269561600000 | 87.64 |
1269820800000 | 88.03 |
1269907200000 | 88.41 |
1269993600000 | 87.55 |
1270080000000 | 88.21 |
1270512000000 | 89.15 |
1270598400000 | 89 |
1270684800000 | 88.66 |
1270771200000 | 88.76 |
1271030400000 | 88.01 |
1271116800000 | 88.1 |
1271203200000 | 87.87 |
1271289600000 | 88.17 |
1271376000000 | 87.82 |
1271635200000 | 88.04 |
1271721600000 | 88.77 |
1271808000000 | 89 |
1271894400000 | 89.11 |
1271980800000 | 89 |
1272240000000 | 89.04 |
1272326400000 | 87.61 |
1272412800000 | 88.06 |
1272499200000 | 88.49 |
1272585600000 | 88.21 |
1272844800000 | 89.26 |
1272931200000 | 88.91 |
1273017600000 | 89.45 |
1273104000000 | 88.48 |
1273190400000 | 87.6 |
1273449600000 | 89.37 |
1273536000000 | 90.03 |
1273622400000 | 91.04 |
1273708800000 | 91.54 |
1273795200000 | 91.27 |
1274054400000 | 92.01 |
1274140800000 | 91.73 |
1274227200000 | 91.12 |
1274313600000 | 89.06 |
1274400000000 | 87.84 |
1274659200000 | 88.57 |
1274745600000 | 88.31 |
1274832000000 | 88.55 |
1274918400000 | 89.88 |
1275004800000 | 89.57 |
1275264000000 | 89.97 |
1275350400000 | 89.53 |
1275436800000 | 91.09 |
1275523200000 | 91.9 |
1275609600000 | 91.14 |
1275868800000 | 91.62 |
1275955200000 | 92.07 |
1276041600000 | 91.68 |
1276128000000 | 93.19 |
1276214400000 | 93.39 |
1276473600000 | 92.84 |
1276560000000 | 93.89 |
1276646400000 | 94.24 |
1276732800000 | 94.34 |
1276819200000 | 94.36 |
1277078400000 | 94.27 |
1277164800000 | 93.85 |
1277251200000 | 93.64 |
1277337600000 | 92.86 |
1277424000000 | 93.1 |
1277683200000 | 93.59 |
1277769600000 | 93.18 |
1277856000000 | 92.18 |
1277942400000 | 90.62 |
1278028800000 | 90.03 |
1278288000000 | 90.22 |
1278374400000 | 90.51 |
1278460800000 | 92.22 |
1278547200000 | 92.94 |
1278633600000 | 93.41 |
1278892800000 | 93.84 |
1278979200000 | 93.89 |
1279065600000 | 93.97 |
1279152000000 | 93.02 |
1279238400000 | 91.59 |
1279497600000 | 91.53 |
1279584000000 | 92.31 |
1279670400000 | 92.05 |
1279756800000 | 92.69 |
1279843200000 | 93.61 |
1280102400000 | 93.55 |
1280188800000 | 93.9 |
1280275200000 | 93.52 |
1280361600000 | 92.63 |
1280448000000 | 92.63 |
1280707200000 | 92.93 |
1280793600000 | 92.98 |
1280880000000 | 93.73 |
1280966400000 | 93.73 |
1281052800000 | 92.99 |
1281312000000 | 93.72 |
1281398400000 | 94.83 |
1281484800000 | 94.71 |
1281571200000 | 94.83 |
1281657600000 | 95.71 |
1281916800000 | 95.21 |
1282003200000 | 95.69 |
1282089600000 | 95.63 |
1282176000000 | 94.68 |
1282262400000 | 95.57 |
1282521600000 | 96.25 |
1282608000000 | 96.08 |
1282694400000 | 96.42 |
1282780800000 | 95.52 |
1282867200000 | 96.68 |
1283126400000 | 96.49 |
1283212800000 | 96.49 |
1283299200000 | 97.37 |
1283385600000 | 97.25 |
1283472000000 | 97.8 |
1283731200000 | 97.87 |
1283817600000 | 98.56 |
1283904000000 | 98.48 |
1283990400000 | 99.1 |
1284076800000 | 99.46 |
1284336000000 | 98.89 |
1284422400000 | 98.19 |
1284508800000 | 97.75 |
1284595200000 | 96.8 |
1284681600000 | 97.11 |
1284940800000 | 97.86 |
1285027200000 | 97.58 |
1285113600000 | 95.98 |
1285200000000 | 96.03 |
1285286400000 | 96.14 |
1285545600000 | 96.33 |
1285632000000 | 96.05 |
1285718400000 | 95.66 |
1285804800000 | 95 |
1285891200000 | 94.82 |
1286150400000 | 94.94 |
1286236800000 | 95.08 |
1286323200000 | 95.09 |
1286409600000 | 94.85 |
1286496000000 | 94.73 |
1286755200000 | 94.99 |
1286841600000 | 95.23 |
1286928000000 | 95.02 |
1287014400000 | 94.58 |
1287100800000 | 95.07 |
1287360000000 | 95.68 |
1287446400000 | 96.07 |
1287532800000 | 95.46 |
1287619200000 | 95.3 |
1287705600000 | 95.39 |
1287964800000 | 95.41 |
1288051200000 | 95.98 |
1288137600000 | 96.05 |
1288224000000 | 95.61 |
1288310400000 | 96.25 |
1288569600000 | 96.46 |
1288656000000 | 96.38 |
1288742400000 | 96.22 |
1288828800000 | 96.22 |
1288915200000 | 97.29 |
1289174400000 | 97.76 |
1289260800000 | 97.64 |
1289347200000 | 98.49 |
1289433600000 | 98.49 |
1289520000000 | 97.85 |
1289779200000 | 98.87 |
1289865600000 | 97.94 |
1289952000000 | 98.35 |
1290038400000 | 98.62 |
1290124800000 | 97.83 |
1290384000000 | 98.18 |
1290470400000 | 98.39 |
1290556800000 | 99.01 |
1290643200000 | 99.21 |
1290729600000 | 99.59 |
1290988800000 | 99.88 |
1291075200000 | 100.19 |
1291161600000 | 101.13 |
1291248000000 | 101.04 |
1291334400000 | 99.94 |
1291593600000 | 100.64 |
1291680000000 | 100.31 |
1291766400000 | 100.93 |
1291852800000 | 101.63 |
1291939200000 | 101.92 |
1292198400000 | 101.39 |
1292284800000 | 101.85 |
1292371200000 | 101.63 |
1292457600000 | 102.59 |
1292544000000 | 102.6 |
1292803200000 | 103.19 |
1292889600000 | 103.52 |
1292976000000 | 104.62 |
1293062400000 | 104.98 |
1293148800000 | 104.77 |
1293408000000 | 104.5 |
1293494400000 | 104.96 |
1293580800000 | 105.11 |
1293667200000 | 103.81 |
1293753600000 | 103.06 |
1294012800000 | 103.69 |
1294099200000 | 104.33 |
1294185600000 | 105.55 |
1294272000000 | 106.13 |
1294358400000 | 106.41 |
1294617600000 | 106.08 |
1294704000000 | 105.96 |
1294790400000 | 105.76 |
1294876800000 | 103.84 |
1294963200000 | 103.64 |
1295222400000 | 104.2 |
1295308800000 | 103.75 |
1295395200000 | 102.7 |
1295481600000 | 102.63 |
1295568000000 | 101.78 |
1295827200000 | 101.81 |
1295913600000 | 101.77 |
1296000000000 | 101.88 |
1296086400000 | 101.81 |
1296172800000 | 101.51 |
1296432000000 | 101.07 |
1296518400000 | 101.84 |
1296604800000 | 101.65 |
1296691200000 | 103.04 |
1296777600000 | 103.44 |
1297036800000 | 103.99 |
1297123200000 | 103.33 |
1297209600000 | 102.73 |
1297296000000 | 103.13 |
1297382400000 | 103.37 |
1297641600000 | 103.81 |
1297728000000 | 103.44 |
1297814400000 | 103.6 |
1297900800000 | 103.77 |
1297987200000 | 103.54 |
1298246400000 | 103.14 |
1298332800000 | 102.21 |
1298419200000 | 101.36 |
1298505600000 | 100.98 |
1298592000000 | 101.96 |
1298851200000 | 102.56 |
1298937600000 | 101.91 |
1299024000000 | 101.48 |
1299110400000 | 101.48 |
1299196800000 | 101.15 |
1299456000000 | 100.98 |
1299542400000 | 102.06 |
1299628800000 | 102.4 |
1299715200000 | 102.02 |
1299801600000 | 101.34 |
1300060800000 | 99.72 |
1300147200000 | 97.73 |
1300233600000 | 97.42 |
1300320000000 | 97.63 |
1300406400000 | 97.98 |
1300665600000 | 99.03 |
1300752000000 | 99.17 |
1300838400000 | 99.86 |
1300924800000 | 100.21 |
1301011200000 | 100.62 |
1301270400000 | 100.93 |
1301356800000 | 101.62 |
1301443200000 | 102.4 |
1301529600000 | 101.61 |
1301616000000 | 102.27 |
1301875200000 | 101.89 |
1301961600000 | 102.02 |
1302048000000 | 101.6 |
1302134400000 | 101.69 |
1302220800000 | 101.19 |
1302480000000 | 100.71 |
1302566400000 | 99.74 |
1302652800000 | 100.21 |
1302739200000 | 100.8 |
1302825600000 | 101.59 |
1303084800000 | 101.74 |
1303171200000 | 101.34 |
1303257600000 | 101.34 |
1303344000000 | 101.34 |
1303776000000 | 101.77 |
1303862400000 | 102.1 |
1303948800000 | 101.74 |
1304035200000 | 101.96 |
1304294400000 | 101.92 |
1304380800000 | 102.24 |
1304467200000 | 101.48 |
1304553600000 | 102.51 |
1304640000000 | 103.43 |
1304899200000 | 104.94 |
1304985600000 | 105.4 |
1305072000000 | 105.94 |
1305158400000 | 106.75 |
1305244800000 | 106.46 |
1305504000000 | 106.16 |
1305590400000 | 106.61 |
1305676800000 | 106.31 |
1305763200000 | 107.02 |
1305849600000 | 107.62 |
1306108800000 | 107.31 |
1306195200000 | 106.9 |
1306281600000 | 107.04 |
1306368000000 | 107.18 |
1306454400000 | 106.77 |
1306713600000 | 106.76 |
1306800000000 | 106.7 |
1306886400000 | 105.58 |
1306972800000 | 104.68 |
1307059200000 | 103.54 |
1307318400000 | 102.42 |
1307404800000 | 102.12 |
1307491200000 | 102.58 |
1307577600000 | 103.41 |
1307664000000 | 103.34 |
1307923200000 | 103.53 |
1308009600000 | 104.11 |
1308096000000 | 104.02 |
1308182400000 | 104.81 |
1308268800000 | 104.17 |
1308528000000 | 104.44 |
1308614400000 | 104.81 |
1308700800000 | 104.05 |
1308787200000 | 104.82 |
1308873600000 | 104.81 |
1309132800000 | 104.21 |
1309219200000 | 104.14 |
1309305600000 | 104.96 |
1309392000000 | 104.9 |
1309478400000 | 105.65 |
1309737600000 | 105.69 |
1309824000000 | 105.89 |
1309910400000 | 106.79 |
1309996800000 | 107.01 |
1310083200000 | 107.56 |
1310342400000 | 108.12 |
1310428800000 | 107.97 |
1310515200000 | 107.37 |
1310601600000 | 106.82 |
1310688000000 | 107.14 |
1310947200000 | 106.89 |
1311033600000 | 106.81 |
1311120000000 | 107.41 |
1311206400000 | 107.34 |
1311292800000 | 107.17 |
1311552000000 | 106.96 |
1311638400000 | 106.25 |
1311724800000 | 106.19 |
1311811200000 | 106.42 |
1311897600000 | 105.42 |
1312156800000 | 106.4 |
1312243200000 | 105.25 |
1312329600000 | 103.96 |
1312416000000 | 101.95 |
1312502400000 | 100.67 |
1312761600000 | 96.25 |
1312848000000 | 98.5 |
1312934400000 | 97.29 |
1313020800000 | 98.93 |
1313107200000 | 100.17 |
1313366400000 | 101.09 |
1313452800000 | 101.14 |
1313539200000 | 101.68 |
1313625600000 | 100.17 |
1313712000000 | 98.59 |
1313971200000 | 99.2 |
1314057600000 | 100.65 |
1314144000000 | 101.4 |
1314230400000 | 100.63 |
1314316800000 | 100.46 |
1314576000000 | 101.26 |
1314662400000 | 102.21 |
1314748800000 | 103.55 |
1314835200000 | 104.26 |
1314921600000 | 103.23 |
1315180800000 | 102.77 |
1315267200000 | 102.7 |
1315353600000 | 104.21 |
1315440000000 | 104.68 |
1315526400000 | 104.7 |
1315785600000 | 104.56 |
1315872000000 | 104.67 |
1315958400000 | 105.14 |
1316044800000 | 105.16 |
1316131200000 | 106.2 |
1316390400000 | 106.13 |
1316476800000 | 106.44 |
1316563200000 | 105.13 |
1316649600000 | 103.63 |
1316736000000 | 103.8 |
1316995200000 | 104.82 |
1317081600000 | 105.7 |
1317168000000 | 105.22 |
1317254400000 | 105.51 |
1317340800000 | 106.51 |
1317600000000 | 105.65 |
1317686400000 | 104.45 |
1317772800000 | 104.96 |
1317859200000 | 105.65 |
1317945600000 | 106.11 |
1318204800000 | 106.52 |
1318291200000 | 106.24 |
1318377600000 | 106.11 |
1318464000000 | 106.38 |
1318550400000 | 106.05 |
1318809600000 | 106.51 |
1318896000000 | 106.84 |
1318982400000 | 106.59 |
1319068800000 | 106.99 |
1319155200000 | 107.03 |
1319414400000 | 107.33 |
1319500800000 | 105.97 |
1319587200000 | 106.82 |
1319673600000 | 107.23 |
1319760000000 | 107.32 |
1320019200000 | 107.36 |
1320105600000 | 106.52 |
1320192000000 | 106.67 |
1320278400000 | 107.98 |
1320364800000 | 107.64 |
1320624000000 | 107.88 |
1320710400000 | 107.91 |
1320796800000 | 107.97 |
1320883200000 | 107.61 |
1320969600000 | 108.38 |
1321228800000 | 108.31 |
1321315200000 | 109.02 |
1321401600000 | 107.95 |
1321488000000 | 107.52 |
1321574400000 | 107.06 |
1321833600000 | 105.68 |
1321920000000 | 105.01 |
1322006400000 | 104.41 |
1322092800000 | 104.27 |
1322179200000 | 104.66 |
1322438400000 | 106.19 |
1322524800000 | 107.33 |
1322611200000 | 109.32 |
1322697600000 | 109.33 |
1322784000000 | 109.56 |
1323043200000 | 109.91 |
1323129600000 | 110.23 |
1323216000000 | 110.73 |
1323302400000 | 110.04 |
1323388800000 | 109.99 |
1323648000000 | 110.74 |
1323734400000 | 111.9 |
1323820800000 | 111.74 |
1323907200000 | 112.45 |
1323993600000 | 112.32 |
1324252800000 | 111.99 |
1324339200000 | 112.49 |
1324425600000 | 113.92 |
1324512000000 | 114.06 |
1324598400000 | 114.81 |
1324944000000 | 114.95 |
1325030400000 | 115.27 |
1325116800000 | 115.97 |
1325203200000 | 115.81 |
1325462400000 | 115.81 |
1325548800000 | 115.79 |
1325635200000 | 116.92 |
1325721600000 | 117.12 |
1325808000000 | 117.74 |
1326067200000 | 117.48 |
1326153600000 | 117.89 |
1326240000000 | 118.14 |
1326326400000 | 117.07 |
1326412800000 | 117.99 |
1326672000000 | 117.88 |
1326758400000 | 117.98 |
1326844800000 | 117.44 |
1326931200000 | 116.68 |
1327017600000 | 116.26 |
1327276800000 | 115.49 |
1327363200000 | 115.47 |
1327449600000 | 115.77 |
1327536000000 | 115 |
1327622400000 | 114.67 |
1327881600000 | 114.76 |
1327968000000 | 115.43 |
1328054400000 | 115.38 |
1328140800000 | 115.69 |
1328227200000 | 116.26 |
1328486400000 | 116.39 |
1328572800000 | 115.73 |
1328659200000 | 115.37 |
1328745600000 | 114.81 |
1328832000000 | 115.29 |
1329091200000 | 115.88 |
1329177600000 | 115.96 |
1329264000000 | 116.99 |
1329350400000 | 117.35 |
1329436800000 | 117.19 |
1329696000000 | 116.76 |
1329782400000 | 116.65 |
1329868800000 | 116.46 |
1329955200000 | 116.37 |
1330041600000 | 115.64 |
1330300800000 | 116.5 |
1330387200000 | 116.98 |
1330473600000 | 117.6 |
1330560000000 | 117.89 |
1330646400000 | 119.08 |
1330905600000 | 118.65 |
1330992000000 | 118.72 |
1331078400000 | 118.54 |
1331164800000 | 117.95 |
1331251200000 | 119.35 |
1331510400000 | 119.32 |
1331596800000 | 120.05 |
1331683200000 | 120.21 |
1331769600000 | 120.18 |
1331856000000 | 119.28 |
1332115200000 | 118.65 |
1332201600000 | 118.45 |
1332288000000 | 118.71 |
1332374400000 | 118.42 |
1332460800000 | 118.11 |
1332720000000 | 118.24 |
1332806400000 | 118.51 |
1332892800000 | 118.16 |
1332979200000 | 118.14 |
1333065600000 | 118.48 |
1333324800000 | 119.37 |
1333411200000 | 118.62 |
1333497600000 | 119.4 |
1333584000000 | 119.42 |
1334016000000 | 117.91 |
1334102400000 | 117.94 |
1334188800000 | 118.3 |
1334275200000 | 118.57 |
1334534400000 | 119.18 |
1334620800000 | 119.39 |
1334707200000 | 119.59 |
1334793600000 | 119.43 |
1334880000000 | 119.61 |
1335139200000 | 119.71 |
1335225600000 | 119.8 |
1335312000000 | 120.19 |
1335398400000 | 120.31 |
1335484800000 | 120.37 |
1335744000000 | 120.82 |
1335830400000 | 121.28 |
1335916800000 | 121.84 |
1336003200000 | 121.87 |
1336089600000 | 121.61 |
1336348800000 | 121.57 |
1336435200000 | 122.04 |
1336521600000 | 122.36 |
1336608000000 | 122.34 |
1336694400000 | 122.45 |
1336953600000 | 122.46 |
1337040000000 | 122.57 |
1337126400000 | 121.97 |
1337212800000 | 121.74 |
1337299200000 | 120.86 |
1337558400000 | 120.71 |
1337644800000 | 121.59 |
1337731200000 | 121.75 |
1337817600000 | 122.24 |
1337904000000 | 123.05 |
1338163200000 | 122.99 |
1338249600000 | 123.41 |
1338336000000 | 123.55 |
1338422400000 | 124.32 |
1338508800000 | 123.35 |
1338768000000 | 122.12 |
1338854400000 | 122.7 |
1338940800000 | 123.9 |
1339027200000 | 123.96 |
1339113600000 | 124.83 |
1339372800000 | 124.72 |
1339459200000 | 125.61 |
1339545600000 | 124.91 |
1339632000000 | 125.08 |
1339718400000 | 125.33 |
1339977600000 | 126.61 |
1340064000000 | 126.63 |
1340150400000 | 126.4 |
1340236800000 | 126.53 |
1340323200000 | 127.21 |
1340582400000 | 127.56 |
1340668800000 | 127.87 |
1340755200000 | 128.93 |
1340841600000 | 129.8 |
1340928000000 | 128.94 |
1341187200000 | 130.77 |
1341273600000 | 131.01 |
1341360000000 | 131.98 |
1341446400000 | 133.07 |
1341532800000 | 133.75 |
1341792000000 | 133.49 |
1341878400000 | 134.19 |
1341964800000 | 134.63 |
1342051200000 | 134.46 |
1342137600000 | 135.36 |
1342396800000 | 136 |
1342483200000 | 136.74 |
1342569600000 | 136.6 |
1342656000000 | 137.27 |
1342742400000 | 137.5 |
1343001600000 | 136.66 |
1343088000000 | 136.77 |
1343174400000 | 136.27 |
1343260800000 | 136.18 |
1343347200000 | 136.58 |
1343606400000 | 138.58 |
1343692800000 | 137.92 |
1343779200000 | 138.07 |
1343865600000 | 138.74 |
1343952000000 | 137.27 |
1344211200000 | 137.12 |
1344297600000 | 136.68 |
1344384000000 | 137.45 |
1344470400000 | 137.91 |
1344556800000 | 138.12 |
1344816000000 | 137.4 |
1344902400000 | 138.32 |
1344988800000 | 138.38 |
1345075200000 | 136.82 |
1345161600000 | 137.11 |
1345420800000 | 136.6 |
1345507200000 | 135.53 |
1345593600000 | 135.19 |
1345680000000 | 134.38 |
1345766400000 | 135.4 |
1346025600000 | 135.41 |
1346112000000 | 134.99 |
1346198400000 | 135.43 |
1346284800000 | 135.05 |
1346371200000 | 134.22 |
1346630400000 | 134.46 |
1346716800000 | 134.31 |
1346803200000 | 133.74 |
1346889600000 | 134.07 |
1346976000000 | 133.02 |
1347235200000 | 132.79 |
1347321600000 | 132.5 |
1347408000000 | 132.28 |
1347494400000 | 133.01 |
1347580800000 | 130.71 |
1347840000000 | 130.29 |
1347926400000 | 131.28 |
1348012800000 | 131.88 |
1348099200000 | 132.97 |
1348185600000 | 132.96 |
1348444800000 | 133.86 |
1348531200000 | 133.62 |
1348617600000 | 134.18 |
1348704000000 | 134.45 |
1348790400000 | 134.05 |
1349049600000 | 133.25 |
1349136000000 | 133.06 |
1349222400000 | 133.1 |
1349308800000 | 132.64 |
1349395200000 | 132.28 |
1349654400000 | 133.01 |
1349740800000 | 133.44 |
1349827200000 | 132.74 |
1349913600000 | 132.33 |
1350000000000 | 132.16 |
1350259200000 | 132.74 |
1350345600000 | 132.42 |
1350432000000 | 132.58 |
1350518400000 | 133.28 |
1350604800000 | 133.18 |
1350864000000 | 132.52 |
1350950400000 | 132.6 |
1351036800000 | 132.45 |
1351123200000 | 133.38 |
1351209600000 | 133.59 |
1351468800000 | 133.49 |
1351555200000 | 132.72 |
1351641600000 | 133.45 |
1351728000000 | 133.7 |
1351814400000 | 133.85 |
1352073600000 | 133.62 |
1352160000000 | 133.45 |
1352246400000 | 133.56 |
1352332800000 | 132.99 |
1352419200000 | 132.68 |
1352678400000 | 132.27 |
1352764800000 | 132.03 |
1352851200000 | 130.98 |
1352937600000 | 129.53 |
1353024000000 | 131.01 |
1353283200000 | 131.29 |
1353369600000 | 131.19 |
1353456000000 | 131.32 |
1353542400000 | 131.03 |
1353628800000 | 130.97 |
1353888000000 | 131.11 |
1353974400000 | 131.54 |
1354060800000 | 132.37 |
1354147200000 | 132.4 |
1354233600000 | 132.58 |
1354492800000 | 131.68 |
1354579200000 | 131.58 |
1354665600000 | 132 |
1354752000000 | 132.9 |
1354838400000 | 133.85 |
1355097600000 | 134.24 |
1355184000000 | 133.66 |
1355270400000 | 133.13 |
1355356800000 | 132.05 |
1355443200000 | 131.65 |
1355702400000 | 131.69 |
1355788800000 | 131.8 |
1355875200000 | 131.45 |
1355961600000 | 131.89 |
1356048000000 | 132.57 |
1356307200000 | 132.23 |
1356566400000 | 131.2 |
1356652800000 | 130.69 |
1356912000000 | 131.68 |
1357084800000 | 133.21 |
1357171200000 | 134.47 |
1357257600000 | 135.16 |
1357516800000 | 134.12 |
1357603200000 | 133.94 |
1357689600000 | 134.02 |
1357776000000 | 133.2 |
1357862400000 | 131.94 |
1358121600000 | 131.45 |
1358208000000 | 131.85 |
1358294400000 | 131.94 |
1358380800000 | 131.7 |
1358467200000 | 132.69 |
1358726400000 | 132.62 |
1358812800000 | 133.64 |
1358899200000 | 133.48 |
1358985600000 | 132.91 |
1359072000000 | 132.07 |
1359331200000 | 132.25 |
1359417600000 | 133.46 |
1359504000000 | 132.45 |
1359590400000 | 132.64 |
1359676800000 | 131.93 |
1359936000000 | 132.21 |
1360022400000 | 132.38 |
1360108800000 | 132.99 |
1360195200000 | 134.41 |
1360281600000 | 134.73 |
1360540800000 | 134.43 |
1360627200000 | 134.22 |
1360713600000 | 134.59 |
1360800000000 | 134.15 |
1360886400000 | 133.92 |
1361145600000 | 134.12 |
1361232000000 | 135.4 |
1361318400000 | 135.38 |
1361404800000 | 136.23 |
1361491200000 | 137.53 |
1361750400000 | 136.16 |
1361836800000 | 137.71 |
1361923200000 | 138.21 |
1362009600000 | 139.12 |
1362096000000 | 140.02 |
1362355200000 | 140.29 |
1362441600000 | 141 |
1362528000000 | 141.33 |
1362614400000 | 140.24 |
1362700800000 | 140.78 |
1362960000000 | 141.18 |
1363046400000 | 141.37 |
1363132800000 | 142.05 |
1363219200000 | 142.69 |
1363305600000 | 142.99 |
1363564800000 | 143.3 |
1363651200000 | 144.12 |
1363737600000 | 144.01 |
1363824000000 | 144.54 |
1363910400000 | 144.3 |
1364169600000 | 145.48 |
1364256000000 | 146.68 |
1364342400000 | 147.66 |
1364428800000 | 147.91 |
1364860800000 | 148.81 |
1364947200000 | 148.31 |
1365033600000 | 148.67 |
1365120000000 | 146.62 |
1365379200000 | 147.42 |
1365465600000 | 147.9 |
1365552000000 | 148.65 |
1365638400000 | 148.84 |
1365724800000 | 149.44 |
1365984000000 | 148.1 |
1366070400000 | 148.23 |
1366156800000 | 148.51 |
1366243200000 | 148.81 |
1366329600000 | 149.65 |
1366588800000 | 150.12 |
1366675200000 | 151.2 |
1366761600000 | 151.91 |
1366848000000 | 152.61 |
1366934400000 | 152.3 |
1367193600000 | 152.92 |
1367280000000 | 153.2 |
1367366400000 | 152.33 |
1367452800000 | 153.47 |
1367539200000 | 153 |
1367798400000 | 152.87 |
1367884800000 | 152.88 |
1367971200000 | 152.35 |
1368057600000 | 152.51 |
1368144000000 | 153.35 |
1368403200000 | 153.32 |
1368489600000 | 153.66 |
1368576000000 | 155.44 |
1368662400000 | 154.22 |
1368748800000 | 155.57 |
1369008000000 | 155.41 |
1369094400000 | 155.18 |
1369180800000 | 153.45 |
1369267200000 | 151.19 |
1369353600000 | 150.42 |
1369612800000 | 150.18 |
1369699200000 | 150.36 |
1369785600000 | 146.66 |
1369872000000 | 145.25 |
1369958400000 | 144.55 |
1370217600000 | 144.18 |
1370304000000 | 143.94 |
1370390400000 | 142.27 |
1370476800000 | 141.44 |
1370563200000 | 141.49 |
1370822400000 | 141.63 |
1370908800000 | 139.98 |
1370995200000 | 138.49 |
1371081600000 | 140.06 |
1371168000000 | 139.97 |
1371427200000 | 140.47 |
1371513600000 | 140.53 |
1371600000000 | 138.74 |
1371686400000 | 136.12 |
1371772800000 | 136.94 |
1372032000000 | 136.02 |
1372118400000 | 137.33 |
1372204800000 | 139.82 |
1372291200000 | 140.53 |
1372377600000 | 140.76 |
1372636800000 | 140.21 |
1372723200000 | 140.77 |
1372809600000 | 140.19 |
1372896000000 | 141.74 |
1372982400000 | 141.86 |
1373241600000 | 142.58 |
1373328000000 | 144.15 |
1373414400000 | 144.01 |
1373500800000 | 144.42 |
1373587200000 | 143.98 |
1373846400000 | 144.69 |
1373932800000 | 143.81 |
1374019200000 | 144.44 |
1374105600000 | 145.09 |
1374192000000 | 144.79 |
1374451200000 | 144.39 |
1374537600000 | 144.01 |
1374624000000 | 142.99 |
1374710400000 | 142.98 |
1374796800000 | 142.44 |
1375056000000 | 142.47 |
1375142400000 | 141.98 |
1375228800000 | 140.84 |
1375315200000 | 141.78 |
1375401600000 | 141.81 |
1375660800000 | 141.88 |
1375747200000 | 141.09 |
1375833600000 | 140.69 |
1375920000000 | 141.03 |
1376006400000 | 141.14 |
1376265600000 | 141.49 |
1376352000000 | 141.64 |
1376438400000 | 141.21 |
1376524800000 | 140.08 |
1376611200000 | 139.02 |
1376870400000 | 138.07 |
1376956800000 | 137.57 |
1377043200000 | 137 |
1377129600000 | 137.51 |
1377216000000 | 137.95 |
1377475200000 | 137.81 |
1377561600000 | 137.05 |
1377648000000 | 137.46 |
1377734400000 | 138.59 |
1377820800000 | 138.77 |
1378080000000 | 139.66 |
1378166400000 | 139.28 |
1378252800000 | 139.27 |
1378339200000 | 139.83 |
1378425600000 | 140.4 |
1378684800000 | 140.18 |
1378771200000 | 140.61 |
1378857600000 | 140.84 |
1378944000000 | 140.62 |
1379030400000 | 141.6 |
1379289600000 | 142.17 |
1379376000000 | 142.41 |
1379462400000 | 143.69 |
1379548800000 | 142.54 |
1379635200000 | 141.93 |
1379894400000 | 142.39 |
1379980800000 | 142.42 |
1380067200000 | 141.83 |
1380153600000 | 142.13 |
1380240000000 | 141.14 |
1380499200000 | 140.92 |
1380585600000 | 141.59 |
1380672000000 | 140.79 |
1380758400000 | 139.88 |
1380844800000 | 140.08 |
1381104000000 | 140.04 |
1381190400000 | 139.67 |
1381276800000 | 140.23 |
1381363200000 | 141.96 |
1381449600000 | 141.98 |
1381708800000 | 141.87 |
1381795200000 | 142.03 |
1381881600000 | 142.94 |
1381968000000 | 143.16 |
1382054400000 | 143.46 |
1382313600000 | 143.88 |
1382400000000 | 144.14 |
1382486400000 | 143.83 |
1382572800000 | 143.7 |
1382659200000 | 144.49 |
1382918400000 | 144.66 |
1383004800000 | 145.44 |
1383091200000 | 145.01 |
1383177600000 | 146.19 |
1383264000000 | 147.11 |
1383523200000 | 147.28 |
1383609600000 | 147.04 |
1383696000000 | 147.52 |
1383782400000 | 147.98 |
1383868800000 | 148.19 |
1384128000000 | 147.82 |
1384214400000 | 147.09 |
1384300800000 | 147.51 |
1384387200000 | 148 |
1384473600000 | 148.36 |
1384732800000 | 148.14 |
1384819200000 | 147.67 |
1384905600000 | 147.35 |
1384992000000 | 147.09 |
1385078400000 | 146.81 |
1385337600000 | 146.91 |
1385424000000 | 145.54 |
1385510400000 | 145.5 |
1385596800000 | 145.49 |
1385683200000 | 145.43 |
1385942400000 | 145.38 |
1386028800000 | 144.61 |
1386115200000 | 144.49 |
1386201600000 | 142.72 |
1386288000000 | 143.82 |
1386547200000 | 143.56 |
1386633600000 | 142.27 |
1386720000000 | 141.22 |
1386806400000 | 140.9 |
1386892800000 | 140.88 |
1387152000000 | 141.61 |
1387238400000 | 141.26 |
1387324800000 | 142.29 |
1387411200000 | 143.48 |
1387497600000 | 144.53 |
1387756800000 | 144.88 |
1387843200000 | 145.58 |
1388102400000 | 145.02 |
1388361600000 | 144.99 |
1388448000000 | 145.52 |
1388620800000 | 145.12 |
1388707200000 | 145.44 |
1388966400000 | 144.97 |
1389052800000 | 145.43 |
1389139200000 | 144.94 |
1389225600000 | 144.79 |
1389312000000 | 144.91 |
1389571200000 | 144.75 |
1389657600000 | 144.33 |
1389744000000 | 145.3 |
1389830400000 | 145.85 |
1389916800000 | 146.22 |
1390176000000 | 146.24 |
1390262400000 | 147.23 |
1390348800000 | 147.51 |
1390435200000 | 145.95 |
1390521600000 | 144.51 |
1390780800000 | 144.51 |
1390867200000 | 144.86 |
1390953600000 | 144.5 |
1391040000000 | 146.24 |
1391126400000 | 146.94 |
1391385600000 | 145.3 |
1391472000000 | 145.13 |
1391558400000 | 144.61 |
1391644800000 | 145.36 |
1391731200000 | 146.09 |
1391990400000 | 146.17 |
1392076800000 | 147.22 |
1392163200000 | 148.26 |
1392249600000 | 148.69 |
1392336000000 | 149.29 |
1392595200000 | 149.48 |
1392681600000 | 149.39 |
1392768000000 | 149.29 |
1392854400000 | 150.51 |
1392940800000 | 150.52 |
1393200000000 | 151.07 |
1393286400000 | 151.42 |
1393372800000 | 151.55 |
1393459200000 | 151.45 |
1393545600000 | 151.02 |
1393804800000 | 150.88 |
1393891200000 | 152.69 |
1393977600000 | 152.16 |
1394064000000 | 150.89 |
1394150400000 | 150.34 |
1394409600000 | 149.93 |
1394496000000 | 150 |
1394582400000 | 149.6 |
1394668800000 | 149.48 |
1394755200000 | 149.44 |
1395014400000 | 150.16 |
1395100800000 | 150.74 |
1395187200000 | 149.75 |
1395273600000 | 150.25 |
1395360000000 | 151.24 |
1395619200000 | 151.04 |
1395705600000 | 152.07 |
1395792000000 | 152.73 |
1395878400000 | 153.78 |
1395964800000 | 154.24 |
1396224000000 | 154.57 |
1396310400000 | 154.46 |
1396396800000 | 154.74 |
1396483200000 | 155.2 |
1396569600000 | 156.12 |
1396828800000 | 155.45 |
1396915200000 | 156.17 |
1397001600000 | 156.25 |
1397088000000 | 155.43 |
1397174400000 | 154.49 |
1397433600000 | 155.93 |
1397520000000 | 156.2 |
1397606400000 | 157.59 |
1397692800000 | 157.28 |
1398124800000 | 158.39 |
1398211200000 | 157.35 |
1398297600000 | 157.96 |
1398384000000 | 157.7 |
1398643200000 | 159.05 |
1398729600000 | 160.23 |
1398816000000 | 160.1 |
1398902400000 | 160.17 |
1398988800000 | 159.75 |
1399248000000 | 159.83 |
1399334400000 | 159.33 |
1399420800000 | 160.37 |
1399507200000 | 161.74 |
1399593600000 | 161.91 |
1399852800000 | 162.5 |
1399939200000 | 163.09 |
1400025600000 | 163.27 |
1400112000000 | 163.3 |
1400198400000 | 164.21 |
1400457600000 | 163.21 |
1400544000000 | 162.93 |
1400630400000 | 164.2 |
1400716800000 | 164.34 |
1400803200000 | 164.75 |
1401062400000 | 164.62 |
1401148800000 | 165.21 |
1401235200000 | 165.25 |
1401321600000 | 166.05 |
1401408000000 | 166.23 |
1401667200000 | 166.64 |
1401753600000 | 166.05 |
1401840000000 | 165.67 |
1401926400000 | 166.3 |
1402012800000 | 166.39 |
1402272000000 | 167.15 |
1402358400000 | 167.88 |
1402444800000 | 167.46 |
1402531200000 | 167.59 |
1402617600000 | 168.35 |
1402876800000 | 168.04 |
1402963200000 | 167.96 |
1403049600000 | 168.89 |
1403136000000 | 169.65 |
1403222400000 | 169.87 |
1403481600000 | 169.7 |
1403568000000 | 169.31 |
1403654400000 | 168.58 |
1403740800000 | 169.54 |
1403827200000 | 169.34 |
1404086400000 | 169.19 |
1404172800000 | 169.74 |
1404259200000 | 169.83 |
1404345600000 | 170.5 |
1404432000000 | 170.69 |
1404691200000 | 170.49 |
1404777600000 | 170.03 |
1404864000000 | 169.57 |
1404950400000 | 169.9 |
1405036800000 | 170.23 |
1405296000000 | 170.35 |
1405382400000 | 170.65 |
1405468800000 | 171.79 |
1405555200000 | 171.4 |
1405641600000 | 172.22 |
1405900800000 | 171.97 |
1405987200000 | 173.09 |
1406073600000 | 173.33 |
1406160000000 | 173.53 |
1406246400000 | 172.9 |
1406505600000 | 173.25 |
1406592000000 | 173.7 |
1406678400000 | 172.7 |
1406764800000 | 171.67 |
1406851200000 | 169.95 |
1407110400000 | 169.74 |
1407196800000 | 169.97 |
1407283200000 | 169.71 |
1407369600000 | 169.58 |
1407456000000 | 168.78 |
1407715200000 | 169.78 |
1407801600000 | 170.21 |
1407888000000 | 170.46 |
1407974400000 | 171.56 |
1408060800000 | 171.56 |
1408320000000 | 172.45 |
1408406400000 | 173.63 |
1408492800000 | 174.26 |
1408579200000 | 174.89 |
1408665600000 | 175.02 |
1408924800000 | 175.88 |
1409011200000 | 176.09 |
1409097600000 | 176.83 |
1409184000000 | 177.34 |
1409270400000 | 177.85 |
1409529600000 | 178.3 |
1409616000000 | 177.94 |
1409702400000 | 178.47 |
1409788800000 | 180.46 |
1409875200000 | 180.53 |
1410134400000 | 179.56 |
1410220800000 | 178.65 |
1410307200000 | 178.31 |
1410393600000 | 178.29 |
1410480000000 | 177.29 |
1410739200000 | 177.33 |
1410825600000 | 177.39 |
1410912000000 | 177.5 |
1410998400000 | 178.08 |
1411084800000 | 179.29 |
1411344000000 | 178.92 |
1411430400000 | 177.44 |
1411516800000 | 178.37 |
1411603200000 | 177.88 |
1411689600000 | 178.55 |
1411948800000 | 178.27 |
1412035200000 | 178.99 |
1412121600000 | 178.9 |
1412208000000 | 177.14 |
1412294400000 | 179.38 |
1412553600000 | 179.05 |
1412640000000 | 177.83 |
1412726400000 | 178.24 |
1412812800000 | 177.75 |
1412899200000 | 177.23 |
1413158400000 | 176.64 |
1413244800000 | 176.93 |
1413331200000 | 174.45 |
1413417600000 | 174.1 |
1413504000000 | 175.77 |
1413763200000 | 176.97 |
1413849600000 | 178.97 |
1413936000000 | 180.32 |
1414022400000 | 181.04 |
1414108800000 | 181.38 |
1414368000000 | 181.07 |
1414454400000 | 181.82 |
1414540800000 | 181.64 |
1414627200000 | 183.85 |
1414713600000 | 186.16 |
1414972800000 | 185.95 |
1415059200000 | 184.52 |
1415145600000 | 186.88 |
1415232000000 | 186.16 |
1415318400000 | 187.35 |
1415577600000 | 187.81 |
1415664000000 | 188.01 |
1415750400000 | 186.9 |
1415836800000 | 186.71 |
1415923200000 | 186.46 |
1416182400000 | 187.23 |
1416268800000 | 187.16 |
1416355200000 | 186.19 |
1416441600000 | 185.94 |
1416528000000 | 188.66 |
1416787200000 | 187.35 |
1416873600000 | 186.79 |
1416960000000 | 187.18 |
1417046400000 | 186.87 |
1417132800000 | 187 |
1417392000000 | 186 |
1417478400000 | 187.48 |
1417564800000 | 188.4 |
1417651200000 | 185.67 |
1417737600000 | 186.9 |
1417996800000 | 186.68 |
1418083200000 | 184 |
1418169600000 | 182.82 |
1418256000000 | 183.55 |
1418342400000 | 180.9 |
1418601600000 | 179.49 |
1418688000000 | 179.44 |
1418774400000 | 182.4 |
1418860800000 | 186.06 |
1418947200000 | 187.21 |
1419206400000 | 188.83 |
1419292800000 | 190.02 |
1419379200000 | 189.89 |
1419811200000 | 191.16 |
1419897600000 | 190.18 |
1419984000000 | 189.8 |
1420156800000 | 190.94 |
1420416000000 | 191.06 |
1420502400000 | 190.81 |
1420588800000 | 193.37 |
1420675200000 | 195.25 |
1420761600000 | 194.44 |
1421020800000 | 195.1 |
1421107200000 | 196.42 |
1421193600000 | 195.53 |
1421280000000 | 200.21 |
1421366400000 | 203.09 |
1421625600000 | 201.15 |
1421712000000 | 202.44 |
1421798400000 | 203.16 |
1421884800000 | 207.29 |
1421971200000 | 209.98 |
1422230400000 | 210.18 |
1422316800000 | 207.96 |
1422403200000 | 208.42 |
1422489600000 | 208.77 |
1422576000000 | 207.84 |
1422835200000 | 207.95 |
1422921600000 | 207.5 |
1423008000000 | 208.26 |
1423094400000 | 209.67 |
1423180800000 | 209.51 |
1423440000000 | 208.29 |
1423526400000 | 208.77 |
1423612800000 | 208.39 |
1423699200000 | 207.51 |
1423785600000 | 208.39 |
1424044800000 | 207.88 |
1424131200000 | 207.8 |
1424217600000 | 209.42 |
1424304000000 | 207.99 |
1424390400000 | 208.66 |
1424649600000 | 208.77 |
1424736000000 | 209.06 |
1424822400000 | 209.4 |
1424908800000 | 210.8 |
1424995200000 | 211.28 |
1425254400000 | 211.5 |
1425340800000 | 211.26 |
1425427200000 | 212.43 |
1425513600000 | 213.05 |
1425600000000 | 212.69 |
1425859200000 | 212.37 |
1425945600000 | 212.78 |
1426032000000 | 214.6 |
1426118400000 | 216.06 |
1426204800000 | 216.76 |
1426464000000 | 216.53 |
1426550400000 | 216.06 |
1426636800000 | 217.38 |
1426723200000 | 218.59 |
1426809600000 | 218.94 |
1427068800000 | 217.57 |
1427155200000 | 218.03 |
1427241600000 | 215.62 |
1427328000000 | 215.44 |
1427414400000 | 215.81 |
1427673600000 | 217.11 |
1427760000000 | 218.04 |
1427846400000 | 218.33 |
1427932800000 | 216.91 |
1428364800000 | 219.45 |
1428451200000 | 221.13 |
1428537600000 | 222.67 |
1428624000000 | 224.38 |
1428883200000 | 224.55 |
1428969600000 | 223.57 |
1429056000000 | 224.6 |
1429142400000 | 224 |
1429228800000 | 221.44 |
1429488000000 | 222.02 |
1429574400000 | 221.88 |
1429660800000 | 222.25 |
1429747200000 | 222.09 |
1429833600000 | 221.94 |
1430092800000 | 221.78 |
1430179200000 | 220.71 |
1430265600000 | 216.5 |
1430352000000 | 213.6 |
1430438400000 | 213.13 |
1430697600000 | 214.69 |
1430784000000 | 212.43 |
1430870400000 | 209.63 |
1430956800000 | 210.53 |
1431043200000 | 212.9 |
1431302400000 | 213.53 |
1431388800000 | 211.74 |
1431475200000 | 210.74 |
1431561600000 | 211.8 |
1431648000000 | 211.84 |
1431907200000 | 212.64 |
1431993600000 | 216.37 |
1432080000000 | 217.03 |
1432166400000 | 217.15 |
1432252800000 | 217.88 |
1432512000000 | 217.89 |
1432598400000 | 218.87 |
1432684800000 | 219.7 |
1432771200000 | 218.48 |
1432857600000 | 217.16 |
1433116800000 | 217.68 |
1433203200000 | 213.03 |
1433289600000 | 210.61 |
1433376000000 | 208.88 |
1433462400000 | 209.26 |
1433721600000 | 206.94 |
1433808000000 | 206.12 |
1433894400000 | 206.83 |
1433980800000 | 208.65 |
1434067200000 | 207.58 |
1434326400000 | 206.72 |
1434412800000 | 207.81 |
1434499200000 | 208.16 |
1434585600000 | 207.78 |
1434672000000 | 207.78 |
1434931200000 | 206.85 |
1435017600000 | 210.03 |
1435104000000 | 208.81 |
1435190400000 | 208.08 |
1435276800000 | 208.85 |
1435536000000 | 206.62 |
1435622400000 | 206.98 |
1435708800000 | 208.95 |
1435795200000 | 209.84 |
1435881600000 | 209.92 |
1436140800000 | 210.42 |
1436227200000 | 215.01 |
1436313600000 | 210.9 |
1436400000000 | 210.44 |
1436486400000 | 209.64 |
1436745600000 | 213.15 |
1436832000000 | 213.81 |
1436918400000 | 214.52 |
1437004800000 | 217.42 |
1437091200000 | 217.75 |
1437350400000 | 217.12 |
1437436800000 | 214.67 |
1437523200000 | 214.83 |
1437609600000 | 212.12 |
1437696000000 | 212.04 |
1437955200000 | 209.61 |
1438041600000 | 211.47 |
1438128000000 | 213.22 |
1438214400000 | 215.77 |
1438300800000 | 214.75 |
1438560000000 | 215.89 |
1438646400000 | 215.28 |
1438732800000 | 217.24 |
1438819200000 | 216.3 |
1438905600000 | 216.64 |
1439164800000 | 216.13 |
1439251200000 | 214.45 |
1439337600000 | 212.6 |
1439424000000 | 213.81 |
1439510400000 | 215.14 |
1439769600000 | 216.17 |
1439856000000 | 216.49 |
1439942400000 | 215.39 |
1440028800000 | 211.17 |
1440115200000 | 205.96 |
1440374400000 | 193.55 |
1440460800000 | 194.25 |
1440547200000 | 196.5 |
1440633600000 | 203.14 |
1440720000000 | 203.23 |
1440979200000 | 201.69 |
1441065600000 | 196.69 |
1441152000000 | 197.53 |
1441238400000 | 201.15 |
1441324800000 | 198.21 |
1441584000000 | 197.35 |
1441670400000 | 200.73 |
1441756800000 | 200.76 |
1441843200000 | 198.81 |
1441929600000 | 198.33 |
1442188800000 | 198.47 |
1442275200000 | 199.8 |
1442361600000 | 201.99 |
1442448000000 | 202.47 |
1442534400000 | 200.9 |
1442793600000 | 204.16 |
1442880000000 | 202.67 |
1442966400000 | 202.21 |
1443052800000 | 199.48 |
1443139200000 | 202.47 |
1443398400000 | 199.6 |
1443484800000 | 199.15 |
1443571200000 | 202.6 |
1443657600000 | 201.59 |
1443744000000 | 201.24 |
1444003200000 | 205.93 |
1444089600000 | 205.2 |
1444176000000 | 207.01 |
1444262400000 | 207.44 |
1444348800000 | 206.81 |
1444608000000 | 207.27 |
1444694400000 | 206.42 |
1444780800000 | 204.72 |
1444867200000 | 207.44 |
1444953600000 | 208.77 |
1445212800000 | 209.92 |
1445299200000 | 209.88 |
1445385600000 | 209.4 |
1445472000000 | 214.97 |
1445558400000 | 216.76 |
1445817600000 | 216.28 |
1445904000000 | 215 |
1445990400000 | 215.21 |
1446076800000 | 215.56 |
1446163200000 | 213.43 |
1446422400000 | 214.7 |
1446508800000 | 215.57 |
1446595200000 | 216.91 |
1446681600000 | 216.48 |
1446768000000 | 214.18 |
1447027200000 | 213.39 |
1447113600000 | 214.72 |
1447200000000 | 215.68 |
1447286400000 | 213.93 |
1447372800000 | 212.64 |
1447632000000 | 215.09 |
1447718400000 | 217.12 |
1447804800000 | 218.56 |
1447891200000 | 219.15 |
1447977600000 | 221.49 |
1448236800000 | 221.6 |
1448323200000 | 220.96 |
1448409600000 | 221.77 |
1448496000000 | 221.77 |
1448582400000 | 222.38 |
1448841600000 | 223.34 |
1448928000000 | 224.23 |
1449014400000 | 222.92 |
1449100800000 | 215.85 |
1449187200000 | 217.28 |
1449446400000 | 217.44 |
1449532800000 | 215.59 |
1449619200000 | 213.55 |
1449705600000 | 212.62 |
1449792000000 | 210.09 |
1450051200000 | 209.03 |
1450137600000 | 212.82 |
1450224000000 | 215.47 |
1450310400000 | 217.05 |
1450396800000 | 214.9 |
1450656000000 | 213.71 |
1450742400000 | 213.98 |
1450828800000 | 217.91 |
1450915200000 | 216.83 |
1451260800000 | 216.18 |
1451347200000 | 218.73 |
1451433600000 | 217.84 |
1451520000000 | 217.1 |
1451865600000 | 215.75 |
1451952000000 | 218.14 |
1452038400000 | 216.98 |
1452124800000 | 212.5 |
1452211200000 | 210.43 |
1452470400000 | 211.75 |
1452556800000 | 211.87 |
1452643200000 | 211.26 |
1452729600000 | 210.92 |
1452816000000 | 206.33 |
1453075200000 | 206.31 |
1453161600000 | 208.1 |
1453248000000 | 203.2 |
1453334400000 | 205.14 |
1453420800000 | 210.57 |
1453680000000 | 209.48 |
1453766400000 | 211.16 |
1453852800000 | 211.13 |
1453939200000 | 211.43 |
1454025600000 | 217.22 |
1454284800000 | 216.71 |
1454371200000 | 215.94 |
1454457600000 | 214.24 |
1454544000000 | 213.48 |
1454630400000 | 213.3 |
1454889600000 | 211.23 |
1454976000000 | 207.44 |
1455062400000 | 209.12 |
1455148800000 | 204.12 |
1455235200000 | 207.04 |
1455494400000 | 210.97 |
1455580800000 | 211.94 |
1455667200000 | 212.48 |
1455753600000 | 215.49 |
1455840000000 | 214.44 |
1456099200000 | 217.64 |
1456185600000 | 216.37 |
1456272000000 | 215.01 |
1456358400000 | 217.07 |
1456444800000 | 218.05 |
1456704000000 | 219.29 |
1456790400000 | 221.13 |
1456876800000 | 222.84 |
1456963200000 | 222.05 |
1457049600000 | 222.01 |
1457308800000 | 222.42 |
1457395200000 | 221.32 |
1457481600000 | 223.82 |
1457568000000 | 221.43 |
1457654400000 | 223.7 |
1457913600000 | 224.93 |
1458000000000 | 224.82 |
1458086400000 | 226.55 |
1458172800000 | 226.26 |
1458259200000 | 226.26 |
1458518400000 | 226.29 |
1458604800000 | 226.35 |
1458691200000 | 226.66 |
1458777600000 | 225.58 |
1459209600000 | 227.71 |
1459296000000 | 227.17 |
1459382400000 | 226.21 |
1459468800000 | 225.38 |
1459728000000 | 225.08 |
1459814400000 | 222.69 |
1459900800000 | 223.91 |
1459987200000 | 223.12 |
1460073600000 | 224.49 |
1460332800000 | 224.44 |
1460419200000 | 226.29 |
1460505600000 | 228.75 |
1460592000000 | 229.06 |
1460678400000 | 228.96 |
1460937600000 | 229.46 |
1461024000000 | 230.57 |
1461110400000 | 230.29 |
1461196800000 | 227.93 |
1461283200000 | 228.48 |
1461542400000 | 228.46 |
1461628800000 | 228.61 |
1461715200000 | 228.21 |
1461801600000 | 228.62 |
1461888000000 | 226.06 |
1462147200000 | 226.12 |
1462233600000 | 224.87 |
1462320000000 | 224.91 |
1462406400000 | 226.68 |
1462492800000 | 225.75 |
1462752000000 | 227.3 |
1462838400000 | 228.39 |
1462924800000 | 227.09 |
1463011200000 | 228.07 |
1463097600000 | 228.87 |
1463356800000 | 228.82 |
1463443200000 | 228.6 |
1463529600000 | 227.8 |
1463616000000 | 227.1 |
1463702400000 | 228.47 |
1463961600000 | 227.8 |
1464048000000 | 229.87 |
1464134400000 | 230.87 |
1464220800000 | 231.16 |
1464307200000 | 232.66 |
1464566400000 | 232.54 |
1464652800000 | 232.21 |
1464739200000 | 230.81 |
1464825600000 | 230.72 |
1464912000000 | 230.11 |
1465171200000 | 230.73 |
1465257600000 | 232.65 |
1465344000000 | 232.64 |
1465430400000 | 233.29 |
1465516800000 | 231.67 |
1465776000000 | 229.14 |
1465862400000 | 228.59 |
1465948800000 | 228.57 |
1466035200000 | 229.28 |
1466121600000 | 229.52 |
1466380800000 | 231.52 |
1466467200000 | 233.13 |
1466553600000 | 233.32 |
1466640000000 | 233.64 |
1466726400000 | 230.97 |
1466985600000 | 233.24 |
1467072000000 | 235.45 |
1467158400000 | 238.63 |
1467244800000 | 241.91 |
1467331200000 | 242.11 |
1467590400000 | 242.73 |
1467676800000 | 242.46 |
1467763200000 | 241.58 |
1467849600000 | 240.65 |
1467936000000 | 242.4 |
1468195200000 | 243.68 |
1468281600000 | 243.51 |
1468368000000 | 243.75 |
1468454400000 | 243.91 |
1468540800000 | 244.35 |
1468800000000 | 244.64 |
1468886400000 | 245.28 |
1468972800000 | 245.96 |
1469059200000 | 246.44 |
1469145600000 | 247.23 |
1469404800000 | 247.32 |
1469491200000 | 246.71 |
1469577600000 | 245.66 |
1469664000000 | 244.68 |
1469750400000 | 244.59 |
1470009600000 | 244.78 |
1470096000000 | 242.35 |
1470182400000 | 241.08 |
1470268800000 | 242.24 |
1470355200000 | 243.23 |
1470614400000 | 243.41 |
1470700800000 | 243.37 |
1470787200000 | 243.09 |
1470873600000 | 242.75 |
1470960000000 | 242.82 |
1471219200000 | 241.51 |
1471305600000 | 238.64 |
1471392000000 | 238.3 |
1471478400000 | 237.86 |
1471564800000 | 236.6 |
1471824000000 | 236.76 |
1471910400000 | 237.74 |
1471996800000 | 238.21 |
1472083200000 | 238.09 |
1472169600000 | 236.85 |
1472428800000 | 238.06 |
1472515200000 | 237.63 |
1472601600000 | 237.76 |
1472688000000 | 237.19 |
1472774400000 | 240.02 |
1473033600000 | 241.38 |
1473120000000 | 241.81 |
1473206400000 | 241.98 |
1473292800000 | 241.19 |
1473379200000 | 236.69 |
1473638400000 | 236.39 |
1473724800000 | 233.29 |
1473811200000 | 232.99 |
1473897600000 | 234.14 |
1473984000000 | 235.04 |
1474243200000 | 236.65 |
1474329600000 | 237.14 |
1474416000000 | 238.58 |
1474502400000 | 240.18 |
1474588800000 | 239.61 |
1474848000000 | 238.4 |
1474934400000 | 239.38 |
1475020800000 | 239.55 |
1475107200000 | 238.49 |
1475193600000 | 237.65 |
1475452800000 | 237.11 |
1475539200000 | 235.5 |
1475625600000 | 232.36 |
1475712000000 | 231.41 |
1475798400000 | 229.66 |
1476057600000 | 231.02 |
1476144000000 | 231.27 |
1476230400000 | 232.33 |
1476316800000 | 233.61 |
1476403200000 | 235.13 |
1476662400000 | 234.52 |
1476748800000 | 236.9 |
1476835200000 | 237.15 |
1476921600000 | 237.31 |
1477008000000 | 237.52 |
1477267200000 | 237.96 |
1477353600000 | 238.3 |
1477440000000 | 236.49 |
1477526400000 | 234.92 |
1477612800000 | 234.73 |
1477872000000 | 235.43 |
1477958400000 | 232.35 |
1478044800000 | 229.15 |
1478131200000 | 229.2 |
1478217600000 | 227.72 |
1478476800000 | 230.54 |
1478563200000 | 231.53 |
1478649600000 | 229.67 |
1478736000000 | 226.48 |
1478822400000 | 225.58 |
1479081600000 | 225.05 |
1479168000000 | 226.46 |
1479254400000 | 227.48 |
1479340800000 | 228.93 |
1479427200000 | 229.67 |
1479686400000 | 229.43 |
1479772800000 | 231.27 |
1479859200000 | 231.85 |
1479945600000 | 231.57 |
1480032000000 | 232.53 |
1480291200000 | 234.32 |
1480377600000 | 234.63 |
1480464000000 | 232.46 |
1480550400000 | 230.47 |
1480636800000 | 229.91 |
1480896000000 | 230.55 |
1480982400000 | 232.09 |
1481068800000 | 233.66 |
1481155200000 | 236.44 |
1481241600000 | 239.6 |
1481500800000 | 238.65 |
1481587200000 | 239.6 |
1481673600000 | 237.27 |
1481760000000 | 238.75 |
1481846400000 | 240.54 |
1482105600000 | 241.05 |
1482192000000 | 242.5 |
1482278400000 | 240.6 |
1482364800000 | 240.34 |
1482451200000 | 239.94 |
1482796800000 | 240.39 |
1482883200000 | 240.81 |
1482969600000 | 240.41 |
1483056000000 | 240.16 |
1483315200000 | 240.37 |
1483401600000 | 244.33 |
1483488000000 | 244.02 |
1483574400000 | 243.14 |
1483660800000 | 243.33 |
1483920000000 | 242.73 |
1484006400000 | 241.89 |
1484092800000 | 244.18 |
1484179200000 | 241.4 |
1484265600000 | 241.95 |
1484524800000 | 242.1 |
1484611200000 | 241.57 |
1484697600000 | 241.34 |
1484784000000 | 241.28 |
1484870400000 | 240.43 |
1485129600000 | 239.11 |
1485216000000 | 239.7 |
1485302400000 | 239.74 |
1485388800000 | 241.17 |
1485475200000 | 240.87 |
1485734400000 | 240.52 |
1485820800000 | 239.23 |
1485907200000 | 239.59 |
1485993600000 | 239.54 |
1486080000000 | 240.81 |
1486339200000 | 240.8 |
1486425600000 | 242.39 |
1486512000000 | 243.88 |
1486598400000 | 245.17 |
1486684800000 | 246.52 |
1486944000000 | 246.52 |
1487030400000 | 246.58 |
1487116800000 | 246.79 |
1487203200000 | 246.04 |
1487289600000 | 247.1 |
1487548800000 | 247.39 |
1487635200000 | 249.61 |
1487721600000 | 250.01 |
1487808000000 | 250.87 |
1487894400000 | 251.3 |
1488153600000 | 250.42 |
1488240000000 | 250.06 |
1488326400000 | 250.9 |
1488412800000 | 251.72 |
1488499200000 | 250.5 |
1488758400000 | 249.4 |
1488844800000 | 249.8 |
1488931200000 | 248.31 |
1489017600000 | 247.29 |
1489104000000 | 246.97 |
1489363200000 | 247.55 |
1489449600000 | 247.46 |
1489536000000 | 249.6 |
1489622400000 | 249.12 |
1489708800000 | 249.42 |
1489968000000 | 249.21 |
1490054400000 | 248.52 |
1490140800000 | 247.91 |
1490227200000 | 248.76 |
1490313600000 | 248.22 |
1490572800000 | 246.44 |
1490659200000 | 247.93 |
1490745600000 | 250.47 |
1490832000000 | 251.26 |
1490918400000 | 251.21 |
1491177600000 | 252.66 |
1491264000000 | 252.28 |
1491350400000 | 252.6 |
1491436800000 | 251.71 |
1491523200000 | 252.34 |
1491782400000 | 253.22 |
1491868800000 | 252.96 |
1491955200000 | 254.05 |
1492041600000 | 253.78 |
1492473600000 | 252.02 |
1492560000000 | 250.67 |
1492646400000 | 249.72 |
1492732800000 | 251.11 |
1492992000000 | 248.02 |
1493078400000 | 247.17 |
1493164800000 | 247.8 |
1493251200000 | 248.2 |
1493337600000 | 246.78 |
1493596800000 | 246.9 |
1493683200000 | 247.53 |
1493769600000 | 246.27 |
1493856000000 | 245.43 |
1493942400000 | 245.32 |
1494201600000 | 246.19 |
1494288000000 | 246.5 |
1494374400000 | 247.59 |
1494460800000 | 247.02 |
1494547200000 | 246.15 |
1494806400000 | 245.86 |
1494892800000 | 243.08 |
1494979200000 | 241.49 |
1495065600000 | 242 |
1495152000000 | 241.7 |
1495411200000 | 241.71 |
1495497600000 | 242.49 |
1495584000000 | 244.32 |
1495670400000 | 244.86 |
1495756800000 | 245.07 |
1496016000000 | 245.16 |
1496102400000 | 245.1 |
1496188800000 | 244.38 |
1496275200000 | 246.27 |
1496361600000 | 245.76 |
1496620800000 | 245.58 |
1496707200000 | 245.23 |
1496793600000 | 245.46 |
1496880000000 | 245.64 |
1496966400000 | 247.25 |
1497225600000 | 247 |
1497312000000 | 247.78 |
1497398400000 | 247.53 |
1497484800000 | 249.45 |
1497571200000 | 249.38 |
1497830400000 | 250.62 |
1497916800000 | 250.52 |
1498003200000 | 248.53 |
1498089600000 | 248.71 |
1498176000000 | 247.96 |
1498435200000 | 248.96 |
1498521600000 | 245.71 |
1498608000000 | 244.41 |
1498694400000 | 242.45 |
1498780800000 | 242.02 |
1499040000000 | 242.86 |
1499126400000 | 243.35 |
1499212800000 | 242.93 |
1499299200000 | 240.39 |
1499385600000 | 240.14 |
1499644800000 | 240.55 |
1499731200000 | 239.24 |
1499817600000 | 240.72 |
1499904000000 | 241.29 |
1499990400000 | 242.23 |
1500249600000 | 242.05 |
1500336000000 | 239.71 |
1500422400000 | 241.79 |
1500508800000 | 240.02 |
1500595200000 | 240.86 |
1500854400000 | 240.36 |
1500940800000 | 239.74 |
1501027200000 | 240.62 |
1501113600000 | 241.57 |
1501200000000 | 239.55 |
1501459200000 | 239.17 |
1501545600000 | 239.91 |
1501632000000 | 239.05 |
1501718400000 | 238.98 |
1501804800000 | 240.47 |
1502064000000 | 239.41 |
1502150400000 | 240.6 |
1502236800000 | 239.93 |
1502323200000 | 239.52 |
1502409600000 | 237.53 |
1502668800000 | 239.22 |
1502755200000 | 240.52 |
1502841600000 | 241.55 |
1502928000000 | 240.32 |
1503014400000 | 239.25 |
1503273600000 | 238.28 |
1503360000000 | 239.8 |
1503446400000 | 239.46 |
1503532800000 | 239.32 |
1503619200000 | 238.52 |
1503878400000 | 236.74 |
1503964800000 | 234.84 |
1504051200000 | 236.72 |
1504137600000 | 238.49 |
1504224000000 | 239.16 |
1504483200000 | 237.72 |
1504569600000 | 237.52 |
1504656000000 | 236.88 |
1504742400000 | 235.97 |
1504828800000 | 236.29 |
1505088000000 | 238.38 |
1505174400000 | 238.55 |
1505260800000 | 238.32 |
1505347200000 | 239.69 |
1505433600000 | 238.06 |
1505692800000 | 238.18 |
1505779200000 | 237.9 |
1505865600000 | 237.65 |
1505952000000 | 237.78 |
1506038400000 | 237.45 |
1506297600000 | 239.3 |
1506384000000 | 240.03 |
1506470400000 | 240.67 |
1506556800000 | 240.07 |
1506643200000 | 240.63 |
1506902400000 | 242.32 |
1506988800000 | 242.09 |
1507075200000 | 242.15 |
1507161600000 | 243.26 |
1507248000000 | 242.33 |
1507507200000 | 242.57 |
1507593600000 | 242.46 |
1507680000000 | 242.25 |
1507766400000 | 242.69 |
1507852800000 | 243.12 |
1508112000000 | 243.48 |
1508198400000 | 243.8 |
1508284800000 | 244.4 |
1508371200000 | 243.67 |
1508457600000 | 244.32 |
1508716800000 | 244.22 |
1508803200000 | 243.12 |
1508889600000 | 240.57 |
1508976000000 | 242.48 |
1509062400000 | 244.71 |
1509321600000 | 244.31 |
1509408000000 | 244.32 |
1509494400000 | 245.02 |
1509580800000 | 244.15 |
1509667200000 | 244.75 |
1509926400000 | 244.88 |
1510012800000 | 245.71 |
1510099200000 | 246.18 |
1510185600000 | 245.54 |
1510272000000 | 244.01 |
1510531200000 | 243.59 |
1510617600000 | 242.32 |
1510704000000 | 241 |
1510790400000 | 242.31 |
1510876800000 | 241.66 |
1511136000000 | 242.7 |
1511222400000 | 243.82 |
1511308800000 | 243 |
1511395200000 | 242.45 |
1511481600000 | 241.43 |
1511740800000 | 241.56 |
1511827200000 | 242.53 |
1511913600000 | 243.32 |
1512000000000 | 242.68 |
1512086400000 | 242.95 |
1512345600000 | 244.26 |
1512432000000 | 243.55 |
1512518400000 | 243.85 |
1512604800000 | 244.19 |
1512691200000 | 245.36 |
1512950400000 | 245.16 |
1513036800000 | 246.97 |
1513123200000 | 246.57 |
1513209600000 | 245.61 |
1513296000000 | 246.03 |
1513555200000 | 246.54 |
1513641600000 | 244.92 |
1513728000000 | 242.82 |
1513814400000 | 243.63 |
1513900800000 | 243.47 |
1514332800000 | 243.22 |
1514419200000 | 243.41 |
1514505600000 | 242.8 |
1514851200000 | 242.3 |
1514937600000 | 242.35 |
1515024000000 | 242.5 |
1515110400000 | 244.39 |
1515369600000 | 245.45 |
1515456000000 | 245.9 |
1515542400000 | 244.19 |
1515628800000 | 242.63 |
1515715200000 | 241.87 |
1515974400000 | 240.53 |
1516060800000 | 241.12 |
1516147200000 | 241.4 |
1516233600000 | 241.12 |
1516320000000 | 242.26 |
1516579200000 | 243.71 |
1516665600000 | 243.65 |
1516752000000 | 242.78 |
1516838400000 | 241.21 |
1516924800000 | 242.69 |
1517184000000 | 242.16 |
1517270400000 | 240.18 |
1517356800000 | 239.96 |
1517443200000 | 238.27 |
1517529600000 | 235.65 |
1517788800000 | 231.68 |
1517875200000 | 228.27 |
1517961600000 | 231.44 |
1518048000000 | 229.44 |
1518134400000 | 228.27 |
1518393600000 | 229.99 |
1518480000000 | 229.07 |
1518566400000 | 228.85 |
1518652800000 | 229.57 |
1518739200000 | 231.5 |
1518998400000 | 232.08 |
1519084800000 | 231.69 |
1519171200000 | 231.57 |
1519257600000 | 231.05 |
1519344000000 | 233.81 |
1519603200000 | 234.76 |
1519689600000 | 233.16 |
1519776000000 | 232.26 |
1519862400000 | 230.89 |
1519948800000 | 227.89 |
1520208000000 | 228.99 |
1520294400000 | 228.82 |
1520380800000 | 228.99 |
1520467200000 | 231.28 |
1520553600000 | 231.9 |
1520812800000 | 232.87 |
1520899200000 | 230.85 |
1520985600000 | 230.91 |
1521072000000 | 231.65 |
1521158400000 | 232.99 |
1521417600000 | 230.86 |
1521504000000 | 231.41 |
1521590400000 | 231.86 |
1521676800000 | 229.67 |
1521763200000 | 227.31 |
1522022400000 | 225.97 |
1522108800000 | 228.09 |
1522195200000 | 228.99 |
1522281600000 | 231.04 |
1522713600000 | 231.64 |
1522800000000 | 231.06 |
1522886400000 | 234.23 |
1522972800000 | 233.85 |
1523232000000 | 233.97 |
1523318400000 | 234.69 |
1523404800000 | 234.07 |
1523491200000 | 235.29 |
1523577600000 | 235.76 |
1523836800000 | 235.78 |
1523923200000 | 236.88 |
1524009600000 | 237.28 |
1524096000000 | 237.71 |
1524182400000 | 237.68 |
1524441600000 | 239.04 |
1524528000000 | 239.85 |
1524614400000 | 239.29 |
1524700800000 | 241.16 |
1524787200000 | 242.47 |
1525046400000 | 243.34 |
1525132800000 | 243.83 |
1525219200000 | 244.39 |
1525305600000 | 243.73 |
1525392000000 | 244.43 |
1525651200000 | 245.65 |
1525737600000 | 245.08 |
1525824000000 | 246.16 |
1525910400000 | 246.26 |
1525996800000 | 246.42 |
1526256000000 | 246.27 |
1526342400000 | 246.43 |
1526428800000 | 246.41 |
1526515200000 | 247.64 |
1526601600000 | 247.32 |
1526860800000 | 248.35 |
1526947200000 | 248.88 |
1527033600000 | 247.28 |
1527120000000 | 246.07 |
1527206400000 | 246.11 |
1527465600000 | 245.77 |
1527552000000 | 244.26 |
1527638400000 | 244.6 |
1527724800000 | 243.57 |
1527811200000 | 244.5 |
1528070400000 | 245.7 |
1528156800000 | 244.75 |
1528243200000 | 243.4 |
1528329600000 | 243.52 |
1528416000000 | 242.83 |
1528675200000 | 243.4 |
1528761600000 | 243.47 |
1528848000000 | 242.59 |
1528934400000 | 244.89 |
1529020800000 | 243.31 |
1529280000000 | 242.13 |
1529366400000 | 241.81 |
1529452800000 | 242.3 |
1529539200000 | 241.28 |
1529625600000 | 242.72 |
1529884800000 | 240.44 |
1529971200000 | 240.91 |
1530057600000 | 241.27 |
1530144000000 | 241.16 |
1530230400000 | 240.64 |
1530489600000 | 240.03 |
1530576000000 | 240.93 |
1530662400000 | 241.96 |
1530748800000 | 242.62 |
1530835200000 | 243.5 |
1531094400000 | 243.65 |
1531180800000 | 244.62 |
1531267200000 | 243.51 |
1531353600000 | 244.51 |
1531440000000 | 244.91 |
1531699200000 | 244.38 |
1531785600000 | 245.09 |
1531872000000 | 245.8 |
1531958400000 | 245.84 |
1532044800000 | 245.5 |
1532304000000 | 245.45 |
1532390400000 | 246.11 |
1532476800000 | 246.05 |
1532563200000 | 246.98 |
1532649600000 | 247.84 |
1532908800000 | 247.94 |
1532995200000 | 248.71 |
1533081600000 | 247.66 |
1533168000000 | 247.04 |
1533254400000 | 248.67 |
1533513600000 | 248.97 |
1533600000000 | 249.16 |
1533686400000 | 248.42 |
1533772800000 | 249.43 |
1533859200000 | 248.79 |
1534118400000 | 248.16 |
1534204800000 | 248.65 |
1534291200000 | 248.78 |
1534377600000 | 249.62 |
1534464000000 | 250.32 |
1534723200000 | 250.37 |
1534809600000 | 249.37 |
1534896000000 | 248.45 |
1534982400000 | 247.64 |
1535068800000 | 246.48 |
1535328000000 | 246.84 |
1535414400000 | 246.86 |
1535500800000 | 247.61 |
1535587200000 | 247.3 |
1535673600000 | 246.13 |
1535932800000 | 246.52 |
1536019200000 | 247.15 |
1536105600000 | 245.61 |
1536192000000 | 245.3 |
1536278400000 | 244.6 |
1536537600000 | 244.2 |
1536624000000 | 244.42 |
1536710400000 | 243.69 |
1536796800000 | 243.99 |
1536883200000 | 244.41 |
1537142400000 | 245.32 |
1537228800000 | 245.76 |
1537315200000 | 246.54 |
1537401600000 | 246.98 |
1537488000000 | 246.75 |
1537747200000 | 245.67 |
1537833600000 | 245.35 |
1537920000000 | 245.96 |
1538006400000 | 247.1 |
1538092800000 | 247.88 |
1538352000000 | 247.31 |
1538438400000 | 246.12 |
1538524800000 | 246.13 |
1538611200000 | 245.05 |
1538697600000 | 244.52 |
1538956800000 | 244.65 |
1539043200000 | 244.83 |
1539129600000 | 242.99 |
1539216000000 | 238.18 |
1539302400000 | 237.1 |
1539561600000 | 237.13 |
1539648000000 | 240.08 |
1539734400000 | 241.81 |
1539820800000 | 242.55 |
1539907200000 | 243.02 |
1540166400000 | 242.41 |
1540252800000 | 240.3 |
1540339200000 | 241.94 |
1540425600000 | 242.27 |
1540512000000 | 240.77 |
1540771200000 | 242.13 |
1540857600000 | 242.89 |
1540944000000 | 244.27 |
1541030400000 | 244.42 |
1541116800000 | 244.55 |
1541376000000 | 244.18 |
1541462400000 | 245.15 |
1541548800000 | 246.66 |
1541635200000 | 248.74 |
1541721600000 | 249.72 |
1541980800000 | 249.78 |
1542067200000 | 250.39 |
1542153600000 | 249.48 |
1542240000000 | 247.34 |
1542326400000 | 247.11 |
1542585600000 | 245.92 |
1542672000000 | 244.07 |
1542758400000 | 245.19 |
1542844800000 | 245.01 |
1542931200000 | 246.8 |
1543190400000 | 248.42 |
1543276800000 | 249.43 |
1543363200000 | 250.02 |
1543449600000 | 249.28 |
1543536000000 | 249.6 |
1543795200000 | 249.69 |
1543881600000 | 248.9 |
1543968000000 | 247.76 |
1544054400000 | 245.29 |
1544140800000 | 246.55 |
1544400000000 | 243.94 |
1544486400000 | 245.87 |
1544572800000 | 247.56 |
1544659200000 | 247.88 |
1544745600000 | 248.07 |
1545004800000 | 245.78 |
1545091200000 | 244.05 |
1545177600000 | 243.73 |
1545264000000 | 242.54 |
1545350400000 | 240.73 |
1545609600000 | 239.65 |
1545868800000 | 239.12 |
1545955200000 | 240.92 |
1546214400000 | 241.19 |
1546387200000 | 241.44 |
1546473600000 | 241.58 |
1546560000000 | 244.91 |
1546819200000 | 244.94 |
1546905600000 | 246.02 |
1546992000000 | 246.59 |
1547078400000 | 247.43 |
1547164800000 | 248.88 |
1547424000000 | 248.92 |
1547510400000 | 250.08 |
1547596800000 | 251.69 |
1547683200000 | 251.4 |
1547769600000 | 253.75 |
1548028800000 | 253.15 |
1548115200000 | 252.37 |
1548201600000 | 252.08 |
1548288000000 | 252.93 |
1548374400000 | 253.87 |
1548633600000 | 253.04 |
1548720000000 | 254.37 |
1548806400000 | 254.75 |
1548892800000 | 255.01 |
1548979200000 | 254.36 |
1549238400000 | 255.01 |
1549324800000 | 256.82 |
1549411200000 | 257.02 |
1549497600000 | 256.43 |
1549584000000 | 256.62 |
1549843200000 | 257.63 |
1549929600000 | 258.19 |
1550016000000 | 258.6 |
1550102400000 | 257.7799 |
1550188800000 | 259.99 |
1550448000000 | 260.37 |
1550534400000 | 259.88 |
1550620800000 | 260.56 |
1550707200000 | 259.93 |
1550793600000 | 261.64 |
1551052800000 | 261.56 |
1551139200000 | 261.35 |
1551225600000 | 260.67 |
1551312000000 | 261.0899 |
1551398400000 | 260.61 |
1551657600000 | 261.76 |
1551744000000 | 261.52 |
1551830400000 | 261.47 |
1551916800000 | 263.16 |
1552003200000 | 261.95 |
1552262400000 | 263.5299 |
1552348800000 | 263.54 |
1552435200000 | 263.89 |
1552521600000 | 264.32 |
1552608000000 | 264.65 |
1552867200000 | 265.58 |
1552953600000 | 265.73 |
1553040000000 | 264.5899 |
1553126400000 | 265.27 |
1553212800000 | 265.8 |
1553472000000 | 264.25 |
1553558400000 | 266.42 |
1553644800000 | 266.44 |
1553731200000 | 266.5899 |
1553817600000 | 267.47 |
1554076800000 | 268.89 |
1554163200000 | 269.95 |
1554249600000 | 270.48 |
1554336000000 | 269.94 |
1554422400000 | 269.14 |
1554681600000 | 268.25 |
1554768000000 | 268.16 |
1554854400000 | 268.51 |
1554940800000 | 268.47 |
1555027200000 | 268.47 |
1555286400000 | 268.57 |
1555372800000 | 268.18 |
1555459200000 | 268.17 |
1555545600000 | 269.08 |
1555977600000 | 269.02 |
1556064000000 | 268.43 |
1556150400000 | 268.7799 |
1556236800000 | 269.3 |
1556496000000 | 268.73 |
1556582400000 | 268.62 |
1556668800000 | 268.32 |
1556755200000 | 268.5299 |
1556841600000 | 269.25 |
1557100800000 | 267.57 |
1557187200000 | 266.73 |
1557273600000 | 265.73 |
1557360000000 | 264.5 |
1557446400000 | 266.06 |
1557705600000 | 265.01 |
1557792000000 | 266.36 |
1557878400000 | 266.56 |
1557964800000 | 268.61 |
1558051200000 | 268.24 |
1558310400000 | 268.39 |
1558396800000 | 268.8399 |
1558483200000 | 268.5899 |
1558569600000 | 267.01 |
1558656000000 | 268.25 |
1558915200000 | 269.06 |
1559001600000 | 268.48 |
1559088000000 | 266.39 |
1559174400000 | 266.39 |
1559260800000 | 265.87 |
1559520000000 | 266.01 |
1559606400000 | 266.98 |
1559692800000 | 268.17 |
1559779200000 | 269.27 |
1559865600000 | 270.63 |
1560124800000 | 270.8399 |
1560211200000 | 271.75 |
1560297600000 | 271.37 |
1560384000000 | 271.96 |
1560470400000 | 272.5 |
1560729600000 | 271.54 |
1560816000000 | 274.7 |
1560902400000 | 274.97 |
1560988800000 | 275.73 |
1561075200000 | 275.62 |
1561334400000 | 274.0899 |
1561420800000 | 273.5899 |
1561507200000 | 272.29 |
1561593600000 | 272.37 |
1561680000000 | 272.35 |
1561939200000 | 273.97 |
1562025600000 | 276.41 |
1562112000000 | 278.88 |
1562198400000 | 279.13 |
1562284800000 | 278.68 |
1562544000000 | 277.54 |
1562630400000 | 277.17 |
1562716800000 | 276.9 |
1562803200000 | 277 |
1562889600000 | 276.79 |
1563148800000 | 276.75 |
1563235200000 | 277.07 |
1563321600000 | 276.58 |
1563408000000 | 276.08 |
1563494400000 | 276.36 |
1563753600000 | 275.4 |
1563840000000 | 277.46 |
1563926400000 | 277.93 |
1564012800000 | 277.22 |
1564099200000 | 277.18 |
1564358400000 | 277.8399 |
1564444800000 | 275.93 |
1564531200000 | 275.64 |
1564617600000 | 276.18 |
1564704000000 | 273.91 |
1564963200000 | 268.58 |
1565049600000 | 266.75 |
1565136000000 | 268.05 |
1565222400000 | 271.07 |
1565308800000 | 270.2799 |
1565568000000 | 269.2 |
1565654400000 | 269.44 |
1565740800000 | 266.68 |
1565827200000 | 266.63 |
1565913600000 | 268.74 |
1566172800000 | 271.19 |
1566259200000 | 270.22 |
1566345600000 | 270.64 |
1566432000000 | 270.64 |
1566518400000 | 269.08 |
1566777600000 | 268.23 |
1566864000000 | 269.27 |
1566950400000 | 269.64 |
1567036800000 | 271.16 |
1567123200000 | 272.98 |
1567382400000 | 273.94 |
1567468800000 | 274.02 |
1567555200000 | 275.11 |
1567641600000 | 275.8399 |
1567728000000 | 276.23 |
1567987200000 | 276.73 |
1568073600000 | 277.32 |
1568160000000 | 279.17 |
1568246400000 | 279.58 |
1568332800000 | 279.17 |
1568592000000 | 279.93 |
1568678400000 | 279.02 |
1568764800000 | 279.32 |
1568851200000 | 279.89 |
1568937600000 | 281.38 |
1569196800000 | 280.66 |
1569283200000 | 280.26 |
1569369600000 | 280.27 |
1569456000000 | 281.39 |
1569542400000 | 281.92 |
1569801600000 | 282.5 |
1569888000000 | 280.92 |
1569974400000 | 276.55 |
1570060800000 | 275.19 |
1570147200000 | 275.89 |
1570406400000 | 276.5299 |
1570492800000 | 275.81 |
1570579200000 | 275.9 |
1570665600000 | 276.75 |
1570752000000 | 280.57 |
1571011200000 | 280.05 |
1571097600000 | 281.79 |
1571184000000 | 282.01 |
1571270400000 | 280.91 |
1571356800000 | 280.54 |
1571616000000 | 282.27 |
1571702400000 | 283.02 |
1571788800000 | 283.57 |
1571875200000 | 284.05 |
1571961600000 | 284.8399 |
1572220800000 | 284.44 |
1572307200000 | 283.63 |
1572393600000 | 283.32 |
1572480000000 | 282.56 |
1572566400000 | 283.6 |
1572825600000 | 284.64 |
1572912000000 | 286.56 |
1572998400000 | 286.54 |
1573084800000 | 288.39 |
1573171200000 | 287.82 |
1573430400000 | 287.57 |
1573516800000 | 288.54 |
1573603200000 | 286.97 |
1573689600000 | 286.33 |
1573776000000 | 286.87 |
1574035200000 | 286.82 |
1574121600000 | 286.81 |
1574208000000 | 285.58 |
1574294400000 | 284.38 |
1574380800000 | 285.61 |
1574640000000 | 286.97 |
1574726400000 | 287.58 |
1574812800000 | 288.48 |
1574899200000 | 288.21 |
1574985600000 | 286.8 |
1575244800000 | 284.61 |
1575331200000 | 282.65 |
1575417600000 | 283.72 |
1575504000000 | 283.89 |
1575590400000 | 286.68 |
1575849600000 | 286.07 |
1575936000000 | 284.79 |
1576022400000 | 284.88 |
1576108800000 | 284.79 |
1576195200000 | 286.3399 |
1576454400000 | 288.38 |
1576540800000 | 287.81 |
1576627200000 | 287.76 |
1576713600000 | 288 |
1576800000000 | 289.26 |
1577059200000 | 289.0299 |
1577145600000 | 289.33 |
1577404800000 | 289.42 |
1577664000000 | 287.71 |
1577750400000 | 287.19 |
1577923200000 | 288.16 |
1578009600000 | 288.93 |
1578268800000 | 287.79 |
1578355200000 | 289.0899 |
1578441600000 | 288.76 |
1578528000000 | 289.8 |
1578614400000 | 290.37 |
1578873600000 | 289.91 |
1578960000000 | 290.76 |
1579046400000 | 290.21 |
1579132800000 | 292.01 |
1579219200000 | 293.5299 |
1579478400000 | 294.21 |
1579564800000 | 293.0299 |
1579651200000 | 293.37 |
1579737600000 | 294.0299 |
1579824000000 | 295.0299 |
1580083200000 | 291.94 |
1580169600000 | 293.22 |
1580256000000 | 293.39 |
1580342400000 | 290.95 |
1580428800000 | 288.48 |
1580688000000 | 287.79 |
1580774400000 | 289.77 |
1580860800000 | 292.6 |
1580947200000 | 295.05 |
1581033600000 | 294.5 |
1581292800000 | 295.13 |
1581379200000 | 296.8399 |
1581465600000 | 298.46 |
1581552000000 | 299.83 |
1581638400000 | 300.72 |
1581897600000 | 301.3 |
1581984000000 | 301.29 |
1582070400000 | 301.49 |
1582156800000 | 299.29 |
1582243200000 | 297.55 |
1582502400000 | 292.1 |
1582588800000 | 286.73 |
1582675200000 | 284.86 |
1582761600000 | 275.97 |
1582848000000 | 267.38 |
1583107200000 | 268.2 |
1583193600000 | 268.0299 |
1583280000000 | 271.72 |
1583366400000 | 268.0299 |
1583452800000 | 259.56 |
1583712000000 | 236.95 |
1583798400000 | 238.95 |
1583884800000 | 234.01 |
1583971200000 | 209.78 |
1584057600000 | 213.02 |
1584316800000 | 195.51 |
1584403200000 | 201.13 |
1584489600000 | 190.32 |
1584576000000 | 191.59 |
1584662400000 | 194.16 |
1584921600000 | 184.79 |
1585008000000 | 198.33 |
1585094400000 | 209.36 |
1585180800000 | 210 |
1585267200000 | 205.87 |
1585526400000 | 207.75 |
1585612800000 | 209.38 |
1585699200000 | 204.8 |
1585785600000 | 207.03 |
1585872000000 | 203.16 |
1586131200000 | 210.79 |
1586217600000 | 212.78 |
1586304000000 | 213.36 |
1586390400000 | 217.79 |
1586822400000 | 219.82 |
1586908800000 | 214.98 |
1586995200000 | 213.74 |
1587081600000 | 217.1 |
1587340800000 | 215.61 |
1587427200000 | 210.61 |
1587513600000 | 212.79 |
1587600000000 | 213.66 |
1587686400000 | 213.33 |
1587945600000 | 216.91 |
1588032000000 | 220.01 |
1588118400000 | 224.42 |
1588204800000 | 221.92 |
1588291200000 | 217.14 |
1588550400000 | 214.93 |
1588636800000 | 218.64 |
1588723200000 | 217.71 |
1588809600000 | 218.24 |
1588896000000 | 219.38 |
1589155200000 | 220.11 |
1589241600000 | 217.44 |
1589328000000 | 213.83 |
1589414400000 | 212.19 |
1589500800000 | 212.65 |
1589760000000 | 217.43 |
1589846400000 | 218.36 |
1589932800000 | 219.06 |
1590019200000 | 218.37 |
1590105600000 | 217.33 |
1590364800000 | 219.73 |
1590451200000 | 224.25 |
1590537600000 | 228 |
1590624000000 | 228.44 |
1590710400000 | 224.13 |
1590969600000 | 227.94 |
1591056000000 | 231.44 |
1591142400000 | 237.53 |
1591228800000 | 236.04 |
1591315200000 | 240.73 |
1591574400000 | 243.68 |
1591660800000 | 240.91 |
1591747200000 | 237.87 |
1591833600000 | 227.75 |
1591920000000 | 229.95 |
1592179200000 | 228.2 |
1592265600000 | 233.94 |
1592352000000 | 233.83 |
1592438400000 | 233.02 |
1592524800000 | 232.09 |
1592784000000 | 229.61 |
1592870400000 | 229.74 |
1592956800000 | 229.11 |
1593043200000 | 227.55 |
1593129600000 | 228.21 |
1593388800000 | 224.72 |
1593475200000 | 226.47 |
1593561600000 | 225.84 |
1593648000000 | 229.08 |
1593734400000 | 229.15 |
1593993600000 | 232.07 |
1594080000000 | 229.09 |
1594166400000 | 227.18 |
1594252800000 | 225.65 |
1594339200000 | 224.41 |
1594598400000 | 226.04 |
1594684800000 | 225.32 |
1594771200000 | 227.13 |
1594857600000 | 226.35 |
1594944000000 | 225.91 |
1595203200000 | 226.25 |
1595289600000 | 225.26 |
1595376000000 | 221.77 |
1595462400000 | 221.73 |
1595548800000 | 220.7 |
1595808000000 | 217.85 |
1595894400000 | 218.79 |
1595980800000 | 216.49 |
1596067200000 | 213.87 |
1596153600000 | 210.36 |
1596412800000 | 212.68 |
1596499200000 | 215.98 |
1596585600000 | 214.1 |
1596672000000 | 214.47 |
1596758400000 | 214.53 |
1597017600000 | 215.83 |
1597104000000 | 219 |
1597190400000 | 224.5 |
1597276800000 | 223.31 |
1597363200000 | 222.89 |
1597622400000 | 222.46 |
1597708800000 | 221.47 |
1597795200000 | 222.61 |
1597881600000 | 221.42 |
1597968000000 | 222.31 |
1598227200000 | 223.39 |
1598313600000 | 224.58 |
1598400000000 | 225.11 |
1598486400000 | 223.06 |
1598572800000 | 223.28 |
1598832000000 | 222.72 |
1598918400000 | 221.68 |
1599004800000 | 224.83 |
1599091200000 | 224.63 |
1599177600000 | 222.88 |
1599436800000 | 223.54 |
1599523200000 | 224.12 |
1599609600000 | 223.92 |
1599696000000 | 223.95 |
1599782400000 | 224.52 |
1600041600000 | 225.31 |
1600128000000 | 225.57 |
1600214400000 | 226.34 |
1600300800000 | 225.92 |
1600387200000 | 224.4 |
1600646400000 | 221.82 |
1600732800000 | 221.29 |
1600819200000 | 221.58 |
1600905600000 | 219.21 |
1600992000000 | 219.53 |
1601251200000 | 221.17 |
1601337600000 | 219.09 |
1601424000000 | 218.03 |
1601510400000 | 218.17 |
1601596800000 | 218.85 |
1601856000000 | 221.26 |
1601942400000 | 222.02 |
1602028800000 | 221.47 |
1602115200000 | 222 |
1602201600000 | 221.67 |
1602460800000 | 223.26 |
1602547200000 | 224.66 |
1602633600000 | 224.52 |
1602720000000 | 222.5 |
1602806400000 | 222.2 |
1603065600000 | 222.32 |
1603152000000 | 220.25 |
1603238400000 | 220.33 |
1603324800000 | 219.59 |
1603411200000 | 220.81 |
1603670400000 | 220.18 |
1603756800000 | 218.63 |
1603843200000 | 216.38 |
1603929600000 | 215.97 |
1604016000000 | 214.98 |
1604275200000 | 218.03 |
1604361600000 | 219.86 |
1604448000000 | 221.51 |
1604534400000 | 222.93 |
1604620800000 | 222.37 |
1604880000000 | 224.91 |
1604966400000 | 230.09 |
1605052800000 | 234.02 |
1605139200000 | 232.36 |
1605225600000 | 231.02 |
1605484800000 | 233.59 |
1605571200000 | 234.07 |
1605657600000 | 234.86 |
1605744000000 | 234.27 |
1605830400000 | 234.76 |
1606089600000 | 234.06 |
1606176000000 | 235.46 |
1606262400000 | 236.33 |
1606348800000 | 236.19 |
1606435200000 | 236.16 |
1606694400000 | 231.66 |
1606780800000 | 231.42 |
1606867200000 | 231.95 |
1606953600000 | 231.43 |
1607040000000 | 231.61 |
1607299200000 | 231.66 |
1607385600000 | 231.87 |
1607472000000 | 233.81 |
1607558400000 | 232.69 |
1607644800000 | 231.97 |
1607904000000 | 233 |
1607990400000 | 231.21 |
1608076800000 | 232.39 |
1608163200000 | 231.6 |
1608249600000 | 232.36 |
1608508800000 | 229.84 |
1608595200000 | 229.04 |
1608681600000 | 229.9 |
1608768000000 | 231.01 |
1609113600000 | 231.71 |
1609200000000 | 232.85 |
1609286400000 | 232.67 |
1609372800000 | 232.86 |
1609718400000 | 233.83 |
1609804800000 | 234.33 |
1609891200000 | 236.26 |
1609977600000 | 238.67 |
1610064000000 | 241.23 |
1610323200000 | 241.89 |
1610409600000 | 242.18 |
1610496000000 | 243.56 |
1610582400000 | 244.31 |
1610668800000 | 243.37 |
1610928000000 | 242.4 |
1611014400000 | 242.23 |
1611100800000 | 243 |
1611187200000 | 242.47 |
1611273600000 | 240.93 |
1611532800000 | 241.53 |
1611619200000 | 241.75 |
1611705600000 | 243.13 |
1611792000000 | 240.52 |
1611878400000 | 237.14 |
1612137600000 | 239.1 |
1612224000000 | 240.42 |
1612310400000 | 241.38 |
1612396800000 | 240.85 |
1612483200000 | 240.82 |
1612742400000 | 242.53 |
1612828800000 | 243.01 |
1612915200000 | 243.91 |
1613001600000 | 243.81 |
1613088000000 | 244.07 |
1613347200000 | 245.13 |
1613433600000 | 246.2 |
1613520000000 | 247.92 |
1613606400000 | 245.16 |
1613692800000 | 243.79 |
1613952000000 | 245.34 |
1614038400000 | 246.18 |
1614124800000 | 245.63 |
1614211200000 | 246.19 |
1614297600000 | 242.61 |
1614556800000 | 245.8 |
1614643200000 | 244.61 |
1614729600000 | 245.76 |
1614816000000 | 245.59 |
1614902400000 | 247.13 |
1615161600000 | 250.29 |
1615248000000 | 253.45 |
1615334400000 | 254.19 |
1615420800000 | 254.09 |
1615507200000 | 254.42 |
1615766400000 | 256.9 |
1615852800000 | 258.48 |
1615939200000 | 257.13 |
1616025600000 | 259.45 |
1616112000000 | 260.26 |
1616371200000 | 260.6 |
1616457600000 | 261.38 |
1616544000000 | 259.38 |
1616630400000 | 261.33 |
1616716800000 | 263.22 |
1616976000000 | 264.99 |
1617062400000 | 265.73 |
1617148800000 | 263.99 |
1617235200000 | 263.75 |
1617667200000 | 262.42 |
1617753600000 | 262.62 |
1617840000000 | 263.2799 |
1617926400000 | 262.81 |
1618185600000 | 262.3399 |
1618272000000 | 261.01 |
1618358400000 | 260.52 |
1618444800000 | 261.8 |
1618531200000 | 262.98 |
1618790400000 | 265.63 |
1618876800000 | 263.64 |
1618963200000 | 263.44 |
1619049600000 | 263.99 |
1619136000000 | 262.96 |
1619395200000 | 263.22 |
1619481600000 | 262.86 |
1619568000000 | 263.16 |
1619654400000 | 263.2799 |
1619740800000 | 263.5 |
1620000000000 | 264.43 |
1620086400000 | 264.5299 |
1620172800000 | 266.56 |
1620259200000 | 268.64 |
1620345600000 | 269.19 |
1620604800000 | 270.57 |
1620691200000 | 267.71 |
1620777600000 | 267.65 |
1620864000000 | 267.56 |
1620950400000 | 267.85 |
1621209600000 | 268.06 |
1621296000000 | 269.64 |
1621382400000 | 267.49 |
1621468800000 | 268.97 |
1621555200000 | 269.06 |
1621814400000 | 269.52 |
1621900800000 | 268.46 |
1621987200000 | 268.7799 |
1622073600000 | 268.17 |
1622160000000 | 269.52 |
1622419200000 | 267.88 |
1622505600000 | 267.99 |
1622592000000 | 269.35 |
1622678400000 | 270.02 |
1622764800000 | 270.77 |
1623024000000 | 270.75 |
1623110400000 | 271.11 |
1623196800000 | 271.42 |
1623283200000 | 272.2 |
1623369600000 | 272.73 |
1623628800000 | 273.32 |
1623715200000 | 273.48 |
1623801600000 | 273.43 |
1623888000000 | 273.61 |
1623974400000 | 271.58 |
1624233600000 | 270.97 |
1624320000000 | 271.3 |
1624406400000 | 269.57 |
1624492800000 | 270.62 |
1624579200000 | 270.98 |
1624838400000 | 270.64 |
1624924800000 | 269.83 |
1625011200000 | 269.79 |
1625097600000 | 270.76 |
1625184000000 | 272.05 |
1625443200000 | 273.0899 |
1625529600000 | 272.54 |
1625616000000 | 273.91 |
1625702400000 | 270.9 |
1625788800000 | 272.42 |
1626048000000 | 274.08 |
1626134400000 | 275.01 |
1626220800000 | 275.27 |
1626307200000 | 274.45 |
1626393600000 | 274.87 |
1626652800000 | 270.79 |
1626739200000 | 271.65 |
1626825600000 | 273.5899 |
1626912000000 | 274.75 |
1626998400000 | 276.47 |
1627257600000 | 276.41 |
1627344000000 | 277.14 |
1627430400000 | 277.2799 |
1627516800000 | 276.95 |
1627603200000 | 276.07 |
1627862400000 | 277.51 |
1627948800000 | 278.45 |
1628035200000 | 278.16 |
1628121600000 | 278.75 |
1628208000000 | 279.63 |
1628467200000 | 280.38 |
1628553600000 | 281.18 |
1628640000000 | 282.16 |
1628726400000 | 283.17 |
1628812800000 | 283.71 |
1629072000000 | 283.99 |
1629158400000 | 284.32 |
1629244800000 | 285.0299 |
1629331200000 | 284.23 |
1629417600000 | 284.31 |
1629676800000 | 285.55 |
1629763200000 | 284.66 |
1629849600000 | 282.83 |
1629936000000 | 281.51 |
1630022400000 | 281.64 |
1630281600000 | 282.37 |
1630368000000 | 281.64 |
1630454400000 | 282.25 |
1630540800000 | 282.69 |
1630627200000 | 282.15 |
1630886400000 | 282.58 |
1630972800000 | 282.18 |
1631059200000 | 282.74 |
1631145600000 | 282.08 |
1631232000000 | 280.55 |
1631491200000 | 282.55 |
1631577600000 | 282.05 |
1631664000000 | 281.31 |
1631750400000 | 282.16 |
1631836800000 | 280.41 |
1632096000000 | 278.06 |
1632182400000 | 280.24 |
1632268800000 | 280.64 |
1632355200000 | 282.86 |
1632441600000 | 281.21 |
1632700800000 | 282.42 |
1632787200000 | 279.79 |
1632873600000 | 280.99 |
1632960000000 | 280.97 |
1633046400000 | 280.67 |
1633305600000 | 281.75 |
1633392000000 | 283.02 |
1633478400000 | 282.94 |
1633564800000 | 283.49 |
1633651200000 | 284.07 |
1633910400000 | 282.82 |
1633996800000 | 283.3 |
1634083200000 | 283.83 |
1634169600000 | 285.19 |
1634256000000 | 285.96 |
1634515200000 | 284.62 |
1634601600000 | 284.87 |
1634688000000 | 286.61 |
1634774400000 | 286.38 |
1634860800000 | 287.25 |
1635120000000 | 287.0899 |
1635206400000 | 288.44 |
1635292800000 | 289.25 |
1635379200000 | 288.39 |
1635465600000 | 288.49 |
1635724800000 | 290.7799 |
1635811200000 | 290.44 |
1635897600000 | 291.54 |
1635984000000 | 292.0299 |
1636070400000 | 292.6 |
1636329600000 | 291.31 |
1636416000000 | 290.88 |
1636502400000 | 293.21 |
1636588800000 | 292.95 |
1636675200000 | 293.55 |
1636934400000 | 294.68 |
1637020800000 | 294.23 |
1637107200000 | 294.87 |
1637193600000 | 293.17 |
1637280000000 | 293.39 |
1637539200000 | 295.44 |
1637625600000 | 295.36 |
1637712000000 | 296.85 |
1637798400000 | 297.2 |
1637884800000 | 289.83 |
1638144000000 | 290.98 |
1638230400000 | 288.67 |
1638316800000 | 289.18 |
1638403200000 | 288.6 |
1638489600000 | 290.0299 |
1638748800000 | 293.68 |
1638835200000 | 295.51 |
1638921600000 | 293.45 |
1639008000000 | 293.94 |
1639094400000 | 294.31 |
1639353600000 | 294.33 |
1639440000000 | 294.19 |
1639526400000 | 295.57 |
1639612800000 | 296.82 |
1639699200000 | 296.68 |
1639958400000 | 294.16 |
1640044800000 | 296.7 |
1640131200000 | 296.93 |
1640217600000 | 299.31 |
1640304000000 | 299.08 |
1640563200000 | 299.68 |
1640649600000 | 301.73 |
1640736000000 | 301.97 |
1640822400000 | 302.15 |
1640908800000 | 301.08 |
1641168000000 | 303.22 |
1641254400000 | 305.92 |
1641340800000 | 305.38 |
1641427200000 | 304.1 |
1641513600000 | 305.55 |
1641772800000 | 305.99 |
1641859200000 | 306.5899 |
1641945600000 | 307.0299 |
1642032000000 | 308.15 |
1642118400000 | 308.46 |
1642377600000 | 309.86 |
1642464000000 | 310.29 |
1642550400000 | 309.07 |
1642636800000 | 308.76 |
1642723200000 | 305.93 |
1642982400000 | 302.33 |
1643068800000 | 304.2799 |
1643155200000 | 303.93 |
1643241600000 | 307.3399 |
1643328000000 | 307.92 |
1643587200000 | 306.0899 |
1643673600000 | 306.51 |
1643760000000 | 307.56 |
1643846400000 | 304.72 |
1643932800000 | 300.43 |
1644192000000 | 300.89 |
1644278400000 | 301.9 |
1644364800000 | 304.25 |
1644451200000 | 303.05 |
1644537600000 | 304.99 |
1644796800000 | 303.16 |
1644883200000 | 303.35 |
1644969600000 | 305.18 |
1645056000000 | 304.2 |
1645142400000 | 303.2799 |
1645401600000 | 302.46 |
1645488000000 | 301.26 |
1645574400000 | 300.7799 |
1645660800000 | 296.9 |
1645747200000 | 300.64 |
1646006400000 | 300.72 |
1646092800000 | 299.44 |
1646179200000 | 301.0899 |
1646265600000 | 300.99 |
1646352000000 | 300.74 |
1646611200000 | 298.48 |
1646697600000 | 298.32 |
1646784000000 | 300.7 |
1646870400000 | 301.3399 |
1646956800000 | 301.96 |
1647216000000 | 302.48 |
1647302400000 | 303.63 |
1647388800000 | 304.85 |
1647475200000 | 305.79 |
1647561600000 | 306.72 |
1647820800000 | 307.57 |
1647907200000 | 309.27 |
1647993600000 | 309.11 |
1648080000000 | 309.88 |
1648166400000 | 313.31 |
1648425600000 | 313.19 |
1648512000000 | 312.61 |
1648598400000 | 312.36 |
1648684800000 | 311.35 |
1648771200000 | 315.31 |
1649030400000 | 315.65 |
1649116800000 | 315.9 |
1649203200000 | 317.26 |
1649289600000 | 316.66 |
1649376000000 | 320.32 |
1649635200000 | 318.85 |
1649721600000 | 319.19 |
1649808000000 | 319.62 |
1649894400000 | 323.16 |
1650326400000 | 321.81 |
1650412800000 | 323.76 |
1650499200000 | 323.49 |
1650585600000 | 320.19 |
1650844800000 | 319.12 |
1650931200000 | 318.82 |
1651017600000 | 320.62 |
1651104000000 | 324.27 |
1651190400000 | 320 |
1651449600000 | 318.1 |
1651536000000 | 321.0899 |
1651622400000 | 324.65 |
1651708800000 | 322.67 |
1651795200000 | 321.29 |
1652054400000 | 316.99 |
1652140800000 | 315.02 |
1652227200000 | 315.92 |
1652313600000 | 319.12 |
1652400000000 | 323.67 |
1652659200000 | 326.35 |
1652745600000 | 325.83 |
1652832000000 | 325.69 |
1652918400000 | 321.38 |
1653004800000 | 322.69 |
1653264000000 | 323.1 |
1653350400000 | 322.43 |
1653436800000 | 325.87 |
1653523200000 | 325.72 |
1653609600000 | 327.27 |
1653868800000 | 325.86 |
1653955200000 | 325.45 |
1654041600000 | 326.3 |
1654128000000 | 325.24 |
1654214400000 | 324.18 |
1654473600000 | 324.9 |
1654560000000 | 326.43 |
1654646400000 | 321.11 |
1654732800000 | 319.12 |
1654819200000 | 317.5899 |
1655078400000 | 313.41 |
1655164800000 | 309.38 |
1655251200000 | 309.8399 |
1655337600000 | 303.92 |
1655424000000 | 301.85 |
1655683200000 | 303.1 |
1655769600000 | 304.16 |
1655856000000 | 300.8399 |
1655942400000 | 303.26 |
1656028800000 | 305.62 |
1656288000000 | 306.77 |
1656374400000 | 309.88 |
1656460800000 | 308.8399 |
1656547200000 | 307.13 |
1656633600000 | 309.3 |
1656892800000 | 310.63 |
1656979200000 | 312.66 |
1657065600000 | 312.52 |
1657152000000 | 314.87 |
1657238400000 | 315.35 |
1657497600000 | 316.06 |
1657584000000 | 318.01 |
1657670400000 | 316.33 |
1657756800000 | 313.49 |
1657843200000 | 314.1 |
1658102400000 | 314.0299 |
1658188800000 | 314.41 |
1658275200000 | 314.45 |
1658361600000 | 313.3399 |
1658448000000 | 313.6 |
1658707200000 | 315.2799 |
1658793600000 | 318.01 |
1658880000000 | 318.55 |
1658966400000 | 320.11 |
1659052800000 | 321.3 |
1659312000000 | 319.24 |
1659398400000 | 317.5299 |
1659484800000 | 317.0899 |
1659571200000 | 315.27 |
1659657600000 | 315.8 |
1659916800000 | 316.3 |
1660003200000 | 316.86 |
1660089600000 | 317.14 |
1660176000000 | 319.02 |
1660262400000 | 321.72 |
1660521600000 | 322.36 |
1660608000000 | 323.68 |
1660694400000 | 323.29 |
1660780800000 | 324.0899 |
1660867200000 | 324.49 |
1661126400000 | 325.93 |
1661212800000 | 323.86 |
1661299200000 | 322.15 |
1661385600000 | 324.2 |
1661472000000 | 320.98 |
1661731200000 | 319.0899 |
1661817600000 | 317.12 |
1661904000000 | 312.61 |
1661990400000 | 312.83 |
1662076800000 | 312.22 |
1662336000000 | 313.49 |
1662422400000 | 312.25 |
1662508800000 | 309.8399 |
1662595200000 | 310.64 |
1662681600000 | 312.49 |
1662940800000 | 312.5 |
1663027200000 | 311.07 |
1663113600000 | 308.23 |
1663200000000 | 307.05 |
1663286400000 | 305.14 |
1663545600000 | 304.93 |
1663632000000 | 302.62 |
1663718400000 | 302.69 |
1663804800000 | 302.52 |
1663891200000 | 298.95 |
1664150400000 | 293.0899 |
1664236800000 | 291.37 |
1664323200000 | 289.21 |
1664409600000 | 284.54 |
1664496000000 | 282.94 |
1664755200000 | 285.54 |
1664841600000 | 288.01 |
1664928000000 | 288.47 |
1665014400000 | 285.5299 |
1665100800000 | 284.66 |
1665360000000 | 284.44 |
1665446400000 | 282.79 |
1665532800000 | 280.46 |
1665619200000 | 281.48 |
1665705600000 | 281.39 |
1665964800000 | 282.25 |
1666051200000 | 282.58 |
1666137600000 | 282.46 |
1666224000000 | 282.27 |
1666310400000 | 280.49 |
1666569600000 | 280.42 |
1666656000000 | 282.24 |
1666742400000 | 281.56 |
1666828800000 | 283.62 |
1666915200000 | 285.96 |
1667174400000 | 287.22 |
1667260800000 | 289.98 |
1667347200000 | 290.52 |
1667433600000 | 289.87 |
1667520000000 | 291.49 |
1667779200000 | 291.21 |
1667865600000 | 291.37 |
1667952000000 | 291.36 |
1668038400000 | 294.82 |
1668124800000 | 294.9 |
1668384000000 | 294.32 |
1668470400000 | 295.14 |
1668556800000 | 293.75 |
1668643200000 | 295 |
1668729600000 | 296.37 |
1668988800000 | 298.67 |
1669075200000 | 300.6 |
1669161600000 | 300.13 |
1669248000000 | 302.01 |
1669334400000 | 302.17 |
1669593600000 | 299.72 |
1669680000000 | 300.81 |
1669766400000 | 302.17 |
1669852800000 | 301.76 |
1669939200000 | 300.57 |
1670198400000 | 298.19 |
1670284800000 | 298.23 |
1670371200000 | 297.13 |
1670457600000 | 296.5299 |
1670544000000 | 299.0899 |
1670803200000 | 297.75 |
1670889600000 | 298.93 |
1670976000000 | 298.5899 |
1671062400000 | 293.86 |
1671148800000 | 291.85 |
1671408000000 | 291.31 |
1671494400000 | 292.73 |
1671580800000 | 294.7 |
1671667200000 | 295.69 |
1671753600000 | 296.3 |
1672099200000 | 296.27 |
1672185600000 | 295.52 |
1672272000000 | 294.5 |
1672358400000 | 294.49 |
1672617600000 | 294.63 |
1672704000000 | 298.5 |
1672790400000 | 299.45 |
1672876800000 | 298.92 |
1672963200000 | 300.2799 |
1673222400000 | 298.8399 |
1673308800000 | 297.99 |
1673395200000 | 297.66 |
1673481600000 | 301.4 |
1673568000000 | 302.93 |
1673827200000 | 302.21 |
1673913600000 | 304.07 |
1674000000000 | 302.87 |
1674086400000 | 302.13 |
1674172800000 | 302.57 |
1674432000000 | 302.5899 |
1674518400000 | 303.37 |
1674604800000 | 304.02 |
1674691200000 | 305.98 |
1674777600000 | 308.76 |
1675036800000 | 307.7799 |
1675123200000 | 307.56 |
1675209600000 | 307.87 |
1675296000000 | 307.2799 |
1675382400000 | 305.9 |
1675641600000 | 306.91 |
1675728000000 | 308.15 |
1675814400000 | 307.74 |
1675900800000 | 306.31 |
1675987200000 | 309.36 |
1676246400000 | 307.13 |
1676332800000 | 307.81 |
1676419200000 | 306.49 |
1676505600000 | 308.37 |
1676592000000 | 308.97 |
1676851200000 | 309.67 |
1676937600000 | 308.41 |
1677024000000 | 307.08 |
1677110400000 | 307.42 |
1677196800000 | 307.63 |
1677456000000 | 307.07 |
1677542400000 | 306.36 |
1677628800000 | 305.57 |
1677715200000 | 306.5899 |
1677801600000 | 307.64 |
1678060800000 | 307.15 |
1678147200000 | 307.56 |
1678233600000 | 307.88 |
1678320000000 | 306.91 |
1678406400000 | 301.01 |
1678665600000 | 298.39 |
1678752000000 | 295 |
1678838400000 | 300.82 |
1678924800000 | 296.9 |
1679011200000 | 296.63 |
1679270400000 | 295.26 |
1679356800000 | 293.76 |
1679443200000 | 294.0899 |
1679529600000 | 292.49 |
1679616000000 | 295.56 |
1679875200000 | 296.5 |
1679961600000 | 297 |
1680048000000 | 298.63 |
1680134400000 | 297.49 |
1680220800000 | 299.23 |
1680480000000 | 301.77 |
1680566400000 | 301.32 |
1680652800000 | 303.19 |
1680739200000 | 302.83 |
1681171200000 | 303.7799 |
1681257600000 | 302.77 |
1681344000000 | 302.14 |
1681430400000 | 301.86 |
1681689600000 | 304.02 |
1681776000000 | 302.74 |
1681862400000 | 303.23 |
1681948800000 | 302.27 |
1682035200000 | 301.63 |
1682294400000 | 300.25 |
1682380800000 | 300.68 |
1682467200000 | 299.1 |
1682553600000 | 300.75 |
1682640000000 | 301.01 |
1682899200000 | 302.13 |
1682985600000 | 300.36 |
1683072000000 | 299.36 |
1683158400000 | 301.37 |
1683244800000 | 302.7799 |
1683504000000 | 303.88 |
1683590400000 | 304.41 |
1683676800000 | 303.79 |
1683763200000 | 304.27 |
1683849600000 | 304.04 |
1684108800000 | 304.72 |
1684195200000 | 303.02 |
1684281600000 | 301.8 |
1684368000000 | 301.6 |
1684454400000 | 302 |
1684713600000 | 301.5 |
1684800000000 | 300.69 |
1684886400000 | 298.8399 |
1684972800000 | 297.48 |
1685059200000 | 298.05 |
1685318400000 | 299.56 |
1685404800000 | 298.8 |
1685491200000 | 298.06 |
1685577600000 | 297.79 |
1685664000000 | 299.58 |
1685923200000 | 301.01 |
1686009600000 | 302.0899 |
1686096000000 | 301.73 |
1686182400000 | 301.0899 |
1686268800000 | 302.05 |
1686528000000 | 301.4 |
1686614400000 | 300.68 |
1686700800000 | 300.41 |
1686787200000 | 299.61 |
1686873600000 | 299.8399 |
1687132800000 | 298.93 |
1687219200000 | 298.3399 |
1687305600000 | 296.4 |
1687392000000 | 294.97 |
1687478400000 | 294.15 |
1687737600000 | 294.63 |
1687824000000 | 295.11 |
1687910400000 | 296.61 |
1687996800000 | 296.77 |
1688083200000 | 297.26 |
1688342400000 | 299.71 |
1688428800000 | 299.56 |
1688515200000 | 299.85 |
1688601600000 | 296.92 |
1688688000000 | 294.75 |
1688947200000 | 293.89 |
1689033600000 | 295.6 |
1689120000000 | 295.39 |
1689206400000 | 296.5299 |
1689292800000 | 295.0299 |
1689552000000 | 294.02 |
1689638400000 | 294.3399 |
1689724800000 | 297.01 |
1689811200000 | 298.68 |
1689897600000 | 299.18 |
1690156800000 | 300.6 |
1690243200000 | 301.72 |
1690329600000 | 303.04 |
1690416000000 | 305.0299 |
1690502400000 | 304.35 |
1690761600000 | 304.17 |
1690848000000 | 302.96 |
1690934400000 | 300.7 |
1691020800000 | 299.62 |
1691107200000 | 297.26 |
1691366400000 | 298.3 |
1691452800000 | 298.2 |
1691539200000 | 297.75 |
1691625600000 | 297.15 |
1691712000000 | 297.64 |
1691971200000 | 297.25 |
1692057600000 | 294.11 |
1692144000000 | 293.07 |
1692230400000 | 291.65 |
1692316800000 | 291.36 |
1692576000000 | 288.32 |
1692662400000 | 289.2 |
1692748800000 | 291.8 |
1692835200000 | 291.92 |
1692921600000 | 293.0899 |
1693180800000 | 294.2 |
1693267200000 | 296.14 |
1693353600000 | 294.9 |
1693440000000 | 296.68 |
1693526400000 | 297.98 |
1693785600000 | 299.2 |
1693872000000 | 298.62 |
1693958400000 | 297.85 |
1694044800000 | 298.39 |
1694131200000 | 297.22 |
1694390400000 | 297.85 |
1694476800000 | 298.87 |
1694563200000 | 297.94 |
1694649600000 | 303.1 |
1694736000000 | 303.47 |
1694995200000 | 302.2 |
1695081600000 | 302.19 |
1695168000000 | 302.0299 |
1695254400000 | 299.66 |
1695340800000 | 299.31 |
1695600000000 | 299.25 |
1695686400000 | 297.23 |
1695772800000 | 297.08 |
1695859200000 | 296.11 |
1695945600000 | 296.08 |
1696204800000 | 294.55 |
1696291200000 | 292.26 |
1696377600000 | 290.32 |
1696464000000 | 291.74 |
1696550400000 | 293.43 |
1696809600000 | 295.1 |
1696896000000 | 296.49 |
1696982400000 | 296.91 |
1697068800000 | 297.4 |
1697155200000 | 297.2 |
1697414400000 | 297.23 |
1697500800000 | 297.0299 |
1697587200000 | 295.79 |
1697673600000 | 291.5899 |
1697760000000 | 289.52 |
1698019200000 | 287.85 |
1698105600000 | 288.81 |
1698192000000 | 289.51 |
1698278400000 | 289.96 |
1698364800000 | 288.01 |
1698624000000 | 288.37 |
1698710400000 | 289.36 |
1698796800000 | 292.56 |
1698883200000 | 295.0899 |
1698969600000 | 296 |
1699228800000 | 295.7799 |
1699315200000 | 295.18 |
1699401600000 | 292.7799 |
1699488000000 | 292.65 |
1699574400000 | 292.33 |
1699833600000 | 292.69 |
1699920000000 | 293.0299 |
1700006400000 | 294.8399 |
1700092800000 | 294.06 |
1700179200000 | 294.3399 |
1700438400000 | 294.0899 |
1700524800000 | 294.49 |
1700611200000 | 296.12 |
1700697600000 | 295.67 |
1700784000000 | 295.95 |
1701043200000 | 296.07 |
1701129600000 | 295.13 |
1701216000000 | 295.11 |
1701302400000 | 298.23 |
1701388800000 | 301.14 |
1701648000000 | 302.54 |
1701734400000 | 301.63 |
1701820800000 | 303.25 |
1701907200000 | 304.22 |
1701993600000 | 304.56 |
1702252800000 | 304.79 |
1702339200000 | 304.6 |
1702425600000 | 305.8 |
1702512000000 | 305.04 |
1702598400000 | 305.48 |
1702857600000 | 303.88 |
1702944000000 | 303.24 |
1703030400000 | 302.51 |
1703116800000 | 303.01 |
1703203200000 | 303.7 |
1703635200000 | 303.56 |
1703721600000 | 304.93 |
1703808000000 | 306.79 |
1704153600000 | 309.3 |
1704240000000 | 308.13 |
1704326400000 | 308.12 |
1704412800000 | 307.86 |
1704672000000 | 308.4 |
1704758400000 | 308.66 |
1704844800000 | 306.2 |
1704931200000 | 306.3399 |
1705017600000 | 307.58 |
1705276800000 | 308.3399 |
1705363200000 | 307.64 |
1705449600000 | 304.2 |
1705536000000 | 304.3 |
1705622400000 | 303.82 |
1705881600000 | 304.5899 |
1705968000000 | 304.4 |
1706054400000 | 304.01 |
1706140800000 | 305.68 |
1706227200000 | 305.27 |
1706486400000 | 305.17 |
1706572800000 | 304.43 |
1706745600000 | 304.76 |
1706832000000 | 305.21 |
1707091200000 | 304.25 |
1707177600000 | 305.14 |
1707264000000 | 303.97 |
1707350400000 | 301.72 |
1707436800000 | 299.96 |
1707696000000 | 302.13 |
1707782400000 | 301.29 |
1707868800000 | 300.99 |
1707955200000 | 302.77 |
1708041600000 | 303.55 |
1708300800000 | 303.66 |
1708387200000 | 304.51 |
1708473600000 | 304.92 |
1708560000000 | 305.95 |
1708646400000 | 305.77 |
1708905600000 | 303.36 |
1708992000000 | 304.37 |
1709078400000 | 303.62 |
1709164800000 | 304.39 |
1709251200000 | 302.56 |
1709510400000 | 301.61 |
1709596800000 | 301.6 |
1709683200000 | 302.98 |
1709769600000 | 303.66 |
1709856000000 | 304.24 |
1710115200000 | 305.01 |
1710201600000 | 305.47 |
1710288000000 | 305.8399 |
1710374400000 | 305.71 |
1710460800000 | 305.32 |
1710720000000 | 305.29 |
1710806400000 | 306.47 |
1710892800000 | 306.62 |
1710979200000 | 307.5 |
1711065600000 | 307.33 |
1711324800000 | 307.08 |
1711411200000 | 307.38 |
1711497600000 | 310.02 |
1711584000000 | 310.99 |
1712016000000 | 310.6 |
1712102400000 | 308.5899 |
1712188800000 | 308.08 |
1712275200000 | 307.41 |
1712534400000 | 307.61 |
1712620800000 | 308.69 |
1712707200000 | 306.93 |
1712793600000 | 307.38 |
1712880000000 | 308.4 |
1713139200000 | 307.29 |
1713225600000 | 304.3 |
1713312000000 | 306.27 |
1713398400000 | 308.01 |
1713484800000 | 309.91 |
1713744000000 | 313.74 |
1713830400000 | 315.05 |
1713916800000 | 314.97 |
1714003200000 | 313.1 |
1714089600000 | 312.99 |
1714348800000 | 314.74 |
1714435200000 | 313.55 |
1714521600000 | 314.7 |
1714608000000 | 317.5899 |
1714694400000 | 317.61 |
1714953600000 | 318.42 |
1715040000000 | 319.67 |
1715126400000 | 320.48 |
1715212800000 | 321.74 |
1715299200000 | 323.79 |
1715558400000 | 323.64 |
1715644800000 | 323.32 |
1715731200000 | 324.55 |
1715817600000 | 325.3 |
1715904000000 | 325.27 |
1716163200000 | 325.14 |
1716249600000 | 325.05 |
1716336000000 | 323.92 |
1716422400000 | 321.0299 |
1716508800000 | 319.97 |
1716768000000 | 320.96 |
1716854400000 | 320.06 |
1716940800000 | 317.31 |
1717027200000 | 318.41 |
1717113600000 | 321.62 |
1717372800000 | 323.46 |
1717459200000 | 324.31 |
1717545600000 | 324.04 |
1717632000000 | 324.23 |
1717718400000 | 324 |
1717977600000 | 325.17 |
1718064000000 | 321.55 |
1718150400000 | 320.48 |
1718236800000 | 320.46 |
1718323200000 | 320.87 |
1718582400000 | 319.51 |
1718668800000 | 320.95 |
1718755200000 | 321.0899 |
1718841600000 | 322.27 |
1718928000000 | 322.4 |
1719187200000 | 323.91 |
1719273600000 | 323.3399 |
1719360000000 | 322.13 |
1719446400000 | 320.35 |
1719532800000 | 320.89 |
1719792000000 | 321.16 |
1719878400000 | 320.8 |
1719964800000 | 321.68 |
1720051200000 | 322.74 |
1720137600000 | 321.85 |
1720396800000 | 322.16 |
1720483200000 | 321.73 |
1720569600000 | 324.39 |
1720656000000 | 326.27 |
1720742400000 | 328.37 |
1721001600000 | 327.37 |
1721088000000 | 328.0299 |
1721174400000 | 329.54 |
1721260800000 | 330.08 |
1721347200000 | 328.9 |
1721606400000 | 329.55 |
1721692800000 | 330.76 |
1721779200000 | 330.12 |
1721865600000 | 330.19 |
1721952000000 | 332.08 |
1722211200000 | 333.77 |
1722297600000 | 335.9 |
1722384000000 | 336.91 |
1722470400000 | 337.76 |
1722556800000 | 334.22 |
1722816000000 | 325.5299 |
1722902400000 | 327.44 |
1722988800000 | 331 |
1723075200000 | 332.0299 |
1723161600000 | 332.55 |
1723420800000 | 332.64 |
1723507200000 | 334.31 |
1723593600000 | 334.71 |
1723680000000 | 336.65 |
1723766400000 | 338.02 |
1724025600000 | 338.99 |
1724112000000 | 338.08 |
1724198400000 | 337.76 |
1724284800000 | 337.95 |
1724371200000 | 339.62 |
1724630400000 | 341.38 |
1724716800000 | 342.66 |
1724803200000 | 344.19 |
1724889600000 | 345.33 |
1724976000000 | 346.95 |
iSTOXX Global Economic Growth Select 50 | STOXX Global 1800 | |
---|---|---|
2017 | 1.1165387 | 8.528202 |
2018 | -0.6734231 | -3.9925543 |
2019 | 19.3973115 | 31.2984691 |
2020 | -19.0494924 | 7.3477107 |
2021 | 29.554359 | 30.5841938 |
2022 | -2.2140521 | -12.6183065 |
2023 | 4.243339 | 20.0115663 |
2024 | 17.6249226 | 29.8079185 |
Methodology
The index universe is defined by all stocks from the STOXX Global 1800 Index. Stocks considered for selection must have a 3-month ADTV exceeding USD 3 million. They must not have been suspended from trading for more than 10% of the total trading days. Companies in contravention of UN Global Compact Principles or involved in controversial weapons, as identified by Sustainalytics, are excluded.
All eligible stocks are sorted in ascending order in terms of volatility and those that do not belong to the top x% are excluded from the selection process (x being calculated as the square root of 50 divided by the number of eligible stocks).
All selected stocks are then ranked in descending order in terms of 12-month historical dividend yield and the highest ranked 50 stocks are selected for the final index, and weighted according to their normalized GDP score. There is a country-level and individual-level cap.
The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0387312918 | SXGEGSP | SXGEGSP INDEX | .SXGEGSP |
Gross Return EUR | CH0387312942 | SXGEGSGR | SXGEGSGR INDEX | .SXGEGSGR |
Net Return EUR | CH0387312967 | SXGEGSR | SXGEGSR INDEX | .SXGEGSR |
Price USD | CH0387312934 | SXGEGSL | SXGEGSL INDEX | .SXGEGSL |
Gross Return USD | CH0387312926 | SXGEGSGV | .SXGEGSGV | |
Net Return USD | CH0387312959 | SXGEGSV | .SXGEGSV |
Quick Facts
Weighting | Normalized GDP score |
Cap Factor | 0.05 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Apr. 02, 2007 |
History | Available since Apr. 02, 2007 |
Inception date | Nov. 17, 2017 |
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 Economic Growth Select 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Philip Morris International In | Food, Beverage and Tobacco | USA | 4.738% |
PCCW | Telecommunications | Hong Kong | 4.068% |
HKT TRUST & HKT | Telecommunications | Hong Kong | 4.020% |
TELENOR | Telecommunications | Norway | 3.752% |
IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 3.673% |
CLP Holdings Ltd. | Utilities | Hong Kong | 3.421% |
Wilmar International Ltd. | Food, Beverage and Tobacco | Singapore | 3.119% |
DOW | Industrial Goods and Services | USA | 3.010% |
LYONDELLBASELL INDUSTRIES | Chemicals | USA | 2.630% |
Oversea-Chinese Banking Corp. | Banks | Singapore | 2.309% |
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.