Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Europe Low Carbon Diversification Select 50
Index Description
The STOXX Europe Low Carbon Diversification Select 50 EUR Index captures the performance of low carbon emissions stocks with low correlation, low volatility and high dividends from the STOXX Europe 600 Index. The component selection process first excludes all stocks that belong to the ICB Subsector 1771 (Coal), then selects in each ICB industry all stocks whose Carbon Intensity is the lowest. Next, it excludes all stocks with the highest 12-month average correlation with all other stocks in the benchmark, then excludes stocks whose 3- or 12-month historical volatilities are the highest. Among the remaining stocks, the 50 stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. The index also exlcudes companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Stocks with the lowest carbon intensity within each ICB Industry are selected
- Diversification brought by excluding highly correlated stocks
- Balanced approach between the different screenings
- Lower volatility stocks get the highest weight
- Liquid benchmark
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 | |
STOXX Europe Low Carbon Diversification Select 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.2 | 1.3 | 112.6 |
STOXX Europe 600 | 13,308.4 | 10,602.2 | 17.7 | 6.2 | 328.1 | 1.3 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Insurance | 21.5 |
---|---|
Telecommunications | 16.4 |
Personal Care, Drug and Grocery Stores | 14.5 |
Industrial Goods and Services | 8.9 |
Banks | 8.9 |
Utilities | 6.3 |
Health Care | 5.9 |
Chemicals | 5.5 |
Food, Beverage and Tobacco | 5.3 |
Travel and Leisure | 3.6 |
Country weighting
Switzerland | 26.8 |
---|---|
Germany | 18.3 |
France | 8.5 |
Netherlands | 8.4 |
UK | 8.1 |
Sweden | 6.6 |
Spain | 6.4 |
Norway | 5.4 |
Finland | 4.5 |
Denmark | 4.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Low Carbon Diversification Select 50 | -2.9 | 12.4 | 20.2 | 16.6 | 36.8 | N/A | N/A | 20.4 | 5.3 | 6.5 |
STOXX Europe 600 | -3.2 | 8.7 | 20.4 | 17.0 | 47.9 | N/A | N/A | 20.7 | 5.4 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Low Carbon Diversification Select 50 | N/A | N/A | 8.2 | 10.7 | 13.8 | N/A | N/A | 2.2 | 0.3 | 0.4 |
STOXX Europe 600 | N/A | N/A | 10.2 | 14.5 | 17.6 | N/A | N/A | 1.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Low Carbon Diversification Select 50 | 0.7 | 0.7 | 0.7 | 0.8 | 0.9 | 6.9 | 7.1 | 6.9 | 8.7 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Low Carbon Diversification Select 50 | 0.6 | 0.6 | 0.6 | 0.6 | 0.7 | 0.6 | 0.5 | -0.1 | -0.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
STRATEGY INDICES
STOXX Europe Low Carbon Diversification 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 | ||
STOXX Europe Low Carbon Diversification Select 50 | 16.0 | 13.8 | 15.0 | 15.0 | 2.2 | 5.9 | 0.9 | 18.7 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.9 | 1.3 | 20.5 |
Performance and annual returns
STOXX Europe Low Carbon Diversification Select 50 | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.64 |
1087948800000 | 100 |
1088035200000 | 99.89 |
1088121600000 | 99.64 |
1088380800000 | 100.29 |
1088467200000 | 100.24 |
1088553600000 | 99.87 |
1088640000000 | 99.68 |
1088726400000 | 99.34 |
1088985600000 | 99.26 |
1089072000000 | 99.06 |
1089158400000 | 99.15 |
1089244800000 | 99.31 |
1089331200000 | 99.33 |
1089590400000 | 99.31 |
1089676800000 | 99.48 |
1089763200000 | 99.32 |
1089849600000 | 98.87 |
1089936000000 | 99.16 |
1090195200000 | 98.96 |
1090281600000 | 98.78 |
1090368000000 | 99 |
1090454400000 | 98.13 |
1090540800000 | 98.01 |
1090800000000 | 97.82 |
1090886400000 | 98.45 |
1090972800000 | 98.8 |
1091059200000 | 99.35 |
1091145600000 | 99.58 |
1091404800000 | 99.76 |
1091491200000 | 100.27 |
1091577600000 | 99.93 |
1091664000000 | 100.2 |
1091750400000 | 99.05 |
1092009600000 | 98.35 |
1092096000000 | 98.62 |
1092182400000 | 98.29 |
1092268800000 | 98.27 |
1092355200000 | 98.03 |
1092614400000 | 98.24 |
1092700800000 | 98.44 |
1092787200000 | 98.49 |
1092873600000 | 98.88 |
1092960000000 | 98.9 |
1093219200000 | 99.68 |
1093305600000 | 99.77 |
1093392000000 | 100.05 |
1093478400000 | 100.53 |
1093564800000 | 101.03 |
1093824000000 | 101.09 |
1093910400000 | 100.96 |
1093996800000 | 101.36 |
1094083200000 | 101.7 |
1094169600000 | 102.2 |
1094428800000 | 102.27 |
1094515200000 | 102.23 |
1094601600000 | 102.44 |
1094688000000 | 101.74 |
1094774400000 | 101.97 |
1095033600000 | 102.22 |
1095120000000 | 102.16 |
1095206400000 | 102.08 |
1095292800000 | 102.24 |
1095379200000 | 102.59 |
1095638400000 | 102.35 |
1095724800000 | 102.65 |
1095811200000 | 102.41 |
1095897600000 | 102.04 |
1095984000000 | 102.25 |
1096243200000 | 101.84 |
1096329600000 | 102.32 |
1096416000000 | 102.93 |
1096502400000 | 102.73 |
1096588800000 | 103.65 |
1096848000000 | 104.56 |
1096934400000 | 104.52 |
1097020800000 | 104.38 |
1097107200000 | 104.57 |
1097193600000 | 104.65 |
1097452800000 | 104.65 |
1097539200000 | 104.1 |
1097625600000 | 104.37 |
1097712000000 | 104.02 |
1097798400000 | 103.83 |
1098057600000 | 103.56 |
1098144000000 | 104.22 |
1098230400000 | 103.54 |
1098316800000 | 104.04 |
1098403200000 | 104.29 |
1098662400000 | 103.16 |
1098748800000 | 103.33 |
1098835200000 | 104.21 |
1098921600000 | 104.52 |
1099008000000 | 104.46 |
1099267200000 | 105.16 |
1099353600000 | 105.79 |
1099440000000 | 105.94 |
1099526400000 | 105.84 |
1099612800000 | 106.01 |
1099872000000 | 105.84 |
1099958400000 | 106.05 |
1100044800000 | 106.4 |
1100131200000 | 106.97 |
1100217600000 | 107.2 |
1100476800000 | 107.23 |
1100563200000 | 106.9 |
1100649600000 | 107.59 |
1100736000000 | 107.47 |
1100822400000 | 107.24 |
1101081600000 | 107 |
1101168000000 | 107.51 |
1101254400000 | 107.89 |
1101340800000 | 108.59 |
1101427200000 | 108.65 |
1101686400000 | 108.65 |
1101772800000 | 108.5 |
1101859200000 | 109.31 |
1101945600000 | 109.46 |
1102032000000 | 109.54 |
1102291200000 | 109.36 |
1102377600000 | 109.76 |
1102464000000 | 109.51 |
1102550400000 | 109.21 |
1102636800000 | 109.87 |
1102896000000 | 110.58 |
1102982400000 | 110.64 |
1103068800000 | 110.81 |
1103155200000 | 111.36 |
1103241600000 | 110.88 |
1103500800000 | 111.63 |
1103587200000 | 111.51 |
1103673600000 | 111.91 |
1103760000000 | 112.08 |
1103846400000 | 111.97 |
1104105600000 | 112.08 |
1104192000000 | 112.05 |
1104278400000 | 112.11 |
1104364800000 | 112.2 |
1104451200000 | 112.25 |
1104710400000 | 112.83 |
1104796800000 | 113.28 |
1104883200000 | 112.76 |
1104969600000 | 112.76 |
1105056000000 | 113.36 |
1105315200000 | 113.55 |
1105401600000 | 113 |
1105488000000 | 112.48 |
1105574400000 | 113.29 |
1105660800000 | 114.02 |
1105920000000 | 114.47 |
1106006400000 | 114.58 |
1106092800000 | 114.79 |
1106179200000 | 114.51 |
1106265600000 | 114.38 |
1106524800000 | 114.14 |
1106611200000 | 114.88 |
1106697600000 | 114.99 |
1106784000000 | 115.26 |
1106870400000 | 114.99 |
1107129600000 | 115.66 |
1107216000000 | 116.77 |
1107302400000 | 117.25 |
1107388800000 | 117.46 |
1107475200000 | 118.3 |
1107734400000 | 118.94 |
1107820800000 | 119.01 |
1107907200000 | 119.01 |
1107993600000 | 118.76 |
1108080000000 | 119.79 |
1108339200000 | 119.99 |
1108425600000 | 120.35 |
1108512000000 | 119.94 |
1108598400000 | 120.25 |
1108684800000 | 120.2 |
1108944000000 | 118.81 |
1109030400000 | 118.31 |
1109116800000 | 118.05 |
1109203200000 | 117.7 |
1109289600000 | 118.6 |
1109548800000 | 118.81 |
1109635200000 | 119.35 |
1109721600000 | 118.6 |
1109808000000 | 118.48 |
1109894400000 | 119.7 |
1110153600000 | 119.63 |
1110240000000 | 119.16 |
1110326400000 | 118.37 |
1110412800000 | 117.32 |
1110499200000 | 117.26 |
1110758400000 | 116.91 |
1110844800000 | 117.78 |
1110931200000 | 116.68 |
1111017600000 | 117 |
1111104000000 | 117.26 |
1111363200000 | 117.02 |
1111449600000 | 117 |
1111536000000 | 116.4 |
1111622400000 | 117.09 |
1112054400000 | 117.47 |
1112140800000 | 117.38 |
1112227200000 | 117.65 |
1112313600000 | 118.52 |
1112572800000 | 118.16 |
1112659200000 | 119.18 |
1112745600000 | 120.02 |
1112832000000 | 120.25 |
1112918400000 | 120.58 |
1113177600000 | 120.54 |
1113264000000 | 120.28 |
1113350400000 | 120.74 |
1113436800000 | 120.42 |
1113523200000 | 118.99 |
1113782400000 | 117.08 |
1113868800000 | 117.69 |
1113955200000 | 117.41 |
1114041600000 | 117.27 |
1114128000000 | 117.86 |
1114387200000 | 118.28 |
1114473600000 | 118.09 |
1114560000000 | 116.39 |
1114646400000 | 115.96 |
1114732800000 | 116.14 |
1114992000000 | 116.78 |
1115078400000 | 117.06 |
1115164800000 | 117.13 |
1115251200000 | 117.75 |
1115337600000 | 118.1 |
1115596800000 | 118.09 |
1115683200000 | 117.72 |
1115769600000 | 117.97 |
1115856000000 | 118.47 |
1115942400000 | 118.65 |
1116201600000 | 118.25 |
1116288000000 | 118.04 |
1116374400000 | 119.11 |
1116460800000 | 119.48 |
1116547200000 | 119.68 |
1116806400000 | 120.07 |
1116892800000 | 120.03 |
1116979200000 | 119.98 |
1117065600000 | 120.65 |
1117152000000 | 120.43 |
1117411200000 | 121.04 |
1117497600000 | 121.28 |
1117584000000 | 122.58 |
1117670400000 | 122.47 |
1117756800000 | 122.75 |
1118016000000 | 122.56 |
1118102400000 | 124.06 |
1118188800000 | 123.73 |
1118275200000 | 123.83 |
1118361600000 | 124.49 |
1118620800000 | 124.75 |
1118707200000 | 124.83 |
1118793600000 | 124.11 |
1118880000000 | 124.86 |
1118966400000 | 124.98 |
1119225600000 | 124.91 |
1119312000000 | 125.37 |
1119398400000 | 125.7 |
1119484800000 | 126.1 |
1119571200000 | 125.55 |
1119830400000 | 124.51 |
1119916800000 | 125.32 |
1120003200000 | 126.34 |
1120089600000 | 126.38 |
1120176000000 | 127.13 |
1120435200000 | 127.26 |
1120521600000 | 126.66 |
1120608000000 | 127.06 |
1120694400000 | 125.26 |
1120780800000 | 126.44 |
1121040000000 | 127.06 |
1121126400000 | 126.89 |
1121212800000 | 127.15 |
1121299200000 | 127.3 |
1121385600000 | 127.15 |
1121644800000 | 127.08 |
1121731200000 | 127.47 |
1121817600000 | 127.16 |
1121904000000 | 127.58 |
1121990400000 | 127.72 |
1122249600000 | 128.06 |
1122336000000 | 128.09 |
1122422400000 | 128.78 |
1122508800000 | 129.07 |
1122595200000 | 128.96 |
1122854400000 | 129.2 |
1122940800000 | 129.84 |
1123027200000 | 129.82 |
1123113600000 | 129.11 |
1123200000000 | 128.81 |
1123459200000 | 129.52 |
1123545600000 | 130.08 |
1123632000000 | 130.97 |
1123718400000 | 130.72 |
1123804800000 | 130.25 |
1124064000000 | 130.18 |
1124150400000 | 130.02 |
1124236800000 | 129.71 |
1124323200000 | 129.59 |
1124409600000 | 130.45 |
1124668800000 | 130.68 |
1124755200000 | 130.63 |
1124841600000 | 130.41 |
1124928000000 | 129.79 |
1125014400000 | 129.34 |
1125273600000 | 129.56 |
1125360000000 | 129.72 |
1125446400000 | 130.41 |
1125532800000 | 131.29 |
1125619200000 | 131.59 |
1125878400000 | 132.24 |
1125964800000 | 132.89 |
1126051200000 | 133.43 |
1126137600000 | 133.37 |
1126224000000 | 133.55 |
1126483200000 | 133.83 |
1126569600000 | 133.16 |
1126656000000 | 133.6 |
1126742400000 | 133.56 |
1126828800000 | 134.32 |
1127088000000 | 134.76 |
1127174400000 | 135.21 |
1127260800000 | 134.5 |
1127347200000 | 134.07 |
1127433600000 | 134.36 |
1127692800000 | 135.09 |
1127779200000 | 134.74 |
1127865600000 | 135.14 |
1127952000000 | 134.98 |
1128038400000 | 135.59 |
1128297600000 | 136.4 |
1128384000000 | 136.79 |
1128470400000 | 136 |
1128556800000 | 134.28 |
1128643200000 | 133.97 |
1128902400000 | 134.18 |
1128988800000 | 134.18 |
1129075200000 | 133.18 |
1129161600000 | 131.46 |
1129248000000 | 131.67 |
1129507200000 | 131.28 |
1129593600000 | 130.9 |
1129680000000 | 128.93 |
1129766400000 | 129.2 |
1129852800000 | 128.62 |
1130112000000 | 129.99 |
1130198400000 | 129.93 |
1130284800000 | 130.18 |
1130371200000 | 128.94 |
1130457600000 | 129.21 |
1130716800000 | 131.41 |
1130803200000 | 131.77 |
1130889600000 | 131.91 |
1130976000000 | 133.13 |
1131062400000 | 133.07 |
1131321600000 | 133.56 |
1131408000000 | 133.41 |
1131494400000 | 133.81 |
1131580800000 | 134.1 |
1131667200000 | 135.09 |
1131926400000 | 135.14 |
1132012800000 | 134.92 |
1132099200000 | 134.45 |
1132185600000 | 134.78 |
1132272000000 | 135.03 |
1132531200000 | 135.27 |
1132617600000 | 135.56 |
1132704000000 | 136.23 |
1132790400000 | 136.02 |
1132876800000 | 136.37 |
1133136000000 | 135.62 |
1133222400000 | 135.67 |
1133308800000 | 135.6 |
1133395200000 | 136.67 |
1133481600000 | 137.85 |
1133740800000 | 137.57 |
1133827200000 | 138.28 |
1133913600000 | 138.49 |
1134000000000 | 138.46 |
1134086400000 | 138.36 |
1134345600000 | 138.72 |
1134432000000 | 138.72 |
1134518400000 | 138.59 |
1134604800000 | 138.21 |
1134691200000 | 139.25 |
1134950400000 | 139.18 |
1135036800000 | 139.27 |
1135123200000 | 139.66 |
1135209600000 | 139.57 |
1135296000000 | 139.78 |
1135641600000 | 139.87 |
1135728000000 | 139.82 |
1135814400000 | 140.4 |
1135900800000 | 140.02 |
1136160000000 | 140.4 |
1136246400000 | 141.01 |
1136332800000 | 141.97 |
1136419200000 | 141.54 |
1136505600000 | 141.89 |
1136764800000 | 141.99 |
1136851200000 | 141.42 |
1136937600000 | 141.97 |
1137024000000 | 142.12 |
1137110400000 | 141.52 |
1137369600000 | 142 |
1137456000000 | 141.25 |
1137542400000 | 140.42 |
1137628800000 | 141.04 |
1137715200000 | 140.79 |
1137974400000 | 140.38 |
1138060800000 | 140.26 |
1138147200000 | 141.13 |
1138233600000 | 141.75 |
1138320000000 | 142.66 |
1138579200000 | 142.75 |
1138665600000 | 142.93 |
1138752000000 | 144.53 |
1138838400000 | 144.41 |
1138924800000 | 144.33 |
1139184000000 | 144.91 |
1139270400000 | 145.07 |
1139356800000 | 145.46 |
1139443200000 | 146.4 |
1139529600000 | 146.33 |
1139788800000 | 146.59 |
1139875200000 | 146.48 |
1139961600000 | 147.05 |
1140048000000 | 147.12 |
1140134400000 | 147.67 |
1140393600000 | 148.17 |
1140480000000 | 148.51 |
1140566400000 | 149.01 |
1140652800000 | 148.63 |
1140739200000 | 149.29 |
1140998400000 | 149.87 |
1141084800000 | 148.61 |
1141171200000 | 149.04 |
1141257600000 | 148.03 |
1141344000000 | 148.43 |
1141603200000 | 149.38 |
1141689600000 | 148.85 |
1141776000000 | 148.39 |
1141862400000 | 149.44 |
1141948800000 | 150.34 |
1142208000000 | 151.77 |
1142294400000 | 152.37 |
1142380800000 | 152.82 |
1142467200000 | 153.15 |
1142553600000 | 153.06 |
1142812800000 | 153.41 |
1142899200000 | 153.64 |
1142985600000 | 154.41 |
1143072000000 | 154.34 |
1143158400000 | 154.76 |
1143417600000 | 154.54 |
1143504000000 | 153.27 |
1143590400000 | 153.54 |
1143676800000 | 154.34 |
1143763200000 | 153.8 |
1144022400000 | 154.75 |
1144108800000 | 154.12 |
1144195200000 | 154.92 |
1144281600000 | 155.2 |
1144368000000 | 154.45 |
1144627200000 | 154.68 |
1144713600000 | 153.3 |
1144800000000 | 152.8 |
1144886400000 | 153.19 |
1145318400000 | 152.63 |
1145404800000 | 154.46 |
1145491200000 | 155.3 |
1145577600000 | 156.54 |
1145836800000 | 156.07 |
1145923200000 | 155.73 |
1146009600000 | 156.3 |
1146096000000 | 155.78 |
1146182400000 | 155.23 |
1146441600000 | 155.49 |
1146528000000 | 155.98 |
1146614400000 | 155.52 |
1146700800000 | 156.41 |
1146787200000 | 157.33 |
1147046400000 | 157.88 |
1147132800000 | 158.38 |
1147219200000 | 157.72 |
1147305600000 | 157 |
1147392000000 | 153.92 |
1147651200000 | 152.09 |
1147737600000 | 152.45 |
1147824000000 | 149.25 |
1147910400000 | 147.95 |
1147996800000 | 147.83 |
1148256000000 | 144.36 |
1148342400000 | 147 |
1148428800000 | 145.75 |
1148515200000 | 146.67 |
1148601600000 | 149.29 |
1148860800000 | 149.39 |
1148947200000 | 146.92 |
1149033600000 | 148.01 |
1149120000000 | 148.86 |
1149206400000 | 149.44 |
1149465600000 | 149.04 |
1149552000000 | 147.08 |
1149638400000 | 148.28 |
1149724800000 | 145.63 |
1149811200000 | 147.08 |
1150070400000 | 145.78 |
1150156800000 | 142.74 |
1150243200000 | 142.84 |
1150329600000 | 145.19 |
1150416000000 | 144.51 |
1150675200000 | 145.26 |
1150761600000 | 145.58 |
1150848000000 | 145.54 |
1150934400000 | 146.01 |
1151020800000 | 145.82 |
1151280000000 | 145.56 |
1151366400000 | 145.09 |
1151452800000 | 145.34 |
1151539200000 | 147 |
1151625600000 | 148.68 |
1151884800000 | 149.5 |
1151971200000 | 149.79 |
1152057600000 | 148.92 |
1152144000000 | 149.92 |
1152230400000 | 149.4 |
1152489600000 | 150.12 |
1152576000000 | 149.03 |
1152662400000 | 149.21 |
1152748800000 | 148.1 |
1152835200000 | 146.83 |
1153094400000 | 146.25 |
1153180800000 | 146.1 |
1153267200000 | 148.46 |
1153353600000 | 149 |
1153440000000 | 148.24 |
1153699200000 | 150.3 |
1153785600000 | 150.31 |
1153872000000 | 151.02 |
1153958400000 | 151.72 |
1154044800000 | 152.6 |
1154304000000 | 152.22 |
1154390400000 | 151.74 |
1154476800000 | 153.05 |
1154563200000 | 152.3 |
1154649600000 | 153.53 |
1154908800000 | 152.62 |
1154995200000 | 152.86 |
1155081600000 | 153.42 |
1155168000000 | 152.39 |
1155254400000 | 152.51 |
1155513600000 | 153.9 |
1155600000000 | 154.7 |
1155686400000 | 155.26 |
1155772800000 | 155.48 |
1155859200000 | 155.45 |
1156118400000 | 155.38 |
1156204800000 | 155.77 |
1156291200000 | 155.43 |
1156377600000 | 155.96 |
1156464000000 | 155.93 |
1156723200000 | 156.66 |
1156809600000 | 157.32 |
1156896000000 | 157.93 |
1156982400000 | 157.28 |
1157068800000 | 158.27 |
1157328000000 | 158.8 |
1157414400000 | 158.18 |
1157500800000 | 157.17 |
1157587200000 | 156.42 |
1157673600000 | 157.11 |
1157932800000 | 157.13 |
1158019200000 | 158.75 |
1158105600000 | 158.73 |
1158192000000 | 158.93 |
1158278400000 | 159.4 |
1158537600000 | 159.21 |
1158624000000 | 158.68 |
1158710400000 | 160.15 |
1158796800000 | 161.03 |
1158883200000 | 159.65 |
1159142400000 | 159.92 |
1159228800000 | 161.63 |
1159315200000 | 163.03 |
1159401600000 | 163.1 |
1159488000000 | 163.11 |
1159747200000 | 163.24 |
1159833600000 | 163.22 |
1159920000000 | 164.05 |
1160006400000 | 164.59 |
1160092800000 | 164.91 |
1160352000000 | 164.43 |
1160438400000 | 164.9 |
1160524800000 | 165.15 |
1160611200000 | 166.03 |
1160697600000 | 166.21 |
1160956800000 | 166.84 |
1161043200000 | 165.65 |
1161129600000 | 166.47 |
1161216000000 | 166.44 |
1161302400000 | 166.77 |
1161561600000 | 167.11 |
1161648000000 | 167.35 |
1161734400000 | 168.22 |
1161820800000 | 168.3 |
1161907200000 | 168.2 |
1162166400000 | 168.12 |
1162252800000 | 168.27 |
1162339200000 | 168.7 |
1162425600000 | 168.29 |
1162512000000 | 168.79 |
1162771200000 | 170.39 |
1162857600000 | 170.55 |
1162944000000 | 171.03 |
1163030400000 | 171.08 |
1163116800000 | 171.01 |
1163376000000 | 171.49 |
1163462400000 | 171.25 |
1163548800000 | 172.24 |
1163635200000 | 172.75 |
1163721600000 | 172.17 |
1163980800000 | 172.45 |
1164067200000 | 172.79 |
1164153600000 | 172.66 |
1164240000000 | 172.49 |
1164326400000 | 172.01 |
1164585600000 | 169.79 |
1164672000000 | 169.34 |
1164758400000 | 170.93 |
1164844800000 | 169.78 |
1164931200000 | 169.46 |
1165190400000 | 170.43 |
1165276800000 | 171.88 |
1165363200000 | 171.67 |
1165449600000 | 172.73 |
1165536000000 | 173.06 |
1165795200000 | 173.63 |
1165881600000 | 173.59 |
1165968000000 | 174.85 |
1166054400000 | 175.37 |
1166140800000 | 175.76 |
1166400000000 | 175.92 |
1166486400000 | 175.29 |
1166572800000 | 174.73 |
1166659200000 | 174.72 |
1166745600000 | 174.19 |
1167177600000 | 175.94 |
1167264000000 | 176.04 |
1167350400000 | 175.7 |
1167696000000 | 177.33 |
1167782400000 | 177.13 |
1167868800000 | 176.48 |
1167955200000 | 175.36 |
1168214400000 | 175.3 |
1168300800000 | 176.15 |
1168387200000 | 175.61 |
1168473600000 | 178.09 |
1168560000000 | 179.13 |
1168819200000 | 180 |
1168905600000 | 179.33 |
1168992000000 | 179.16 |
1169078400000 | 179.24 |
1169164800000 | 180.18 |
1169424000000 | 179.64 |
1169510400000 | 179.41 |
1169596800000 | 180.7 |
1169683200000 | 180.09 |
1169769600000 | 179.53 |
1170028800000 | 179.69 |
1170115200000 | 179.6 |
1170201600000 | 178.96 |
1170288000000 | 180.64 |
1170374400000 | 181.52 |
1170633600000 | 181.18 |
1170720000000 | 181.92 |
1170806400000 | 182.55 |
1170892800000 | 181.15 |
1170979200000 | 181.79 |
1171238400000 | 181.2 |
1171324800000 | 181.12 |
1171411200000 | 181.56 |
1171497600000 | 181.6 |
1171584000000 | 181.59 |
1171843200000 | 181.77 |
1171929600000 | 180.99 |
1172016000000 | 180.34 |
1172102400000 | 180.93 |
1172188800000 | 181.68 |
1172448000000 | 182.6 |
1172534400000 | 177.86 |
1172620800000 | 175.85 |
1172707200000 | 174.23 |
1172793600000 | 173.75 |
1173052800000 | 171.73 |
1173139200000 | 172.43 |
1173225600000 | 173.45 |
1173312000000 | 175.19 |
1173398400000 | 175.75 |
1173657600000 | 175.01 |
1173744000000 | 173.68 |
1173830400000 | 170.12 |
1173916800000 | 173.25 |
1174003200000 | 174.94 |
1174262400000 | 176.54 |
1174348800000 | 177.43 |
1174435200000 | 178.22 |
1174521600000 | 179.75 |
1174608000000 | 180.65 |
1174867200000 | 179.91 |
1174953600000 | 179.61 |
1175040000000 | 179.06 |
1175126400000 | 180.85 |
1175212800000 | 181.33 |
1175472000000 | 182.39 |
1175558400000 | 184.35 |
1175644800000 | 184.55 |
1175731200000 | 184.06 |
1176163200000 | 185.11 |
1176249600000 | 185.15 |
1176336000000 | 184.1 |
1176422400000 | 184.95 |
1176681600000 | 186.42 |
1176768000000 | 186.98 |
1176854400000 | 186.07 |
1176940800000 | 185.44 |
1177027200000 | 186.73 |
1177286400000 | 186.3 |
1177372800000 | 185.13 |
1177459200000 | 185.92 |
1177545600000 | 186.49 |
1177632000000 | 185.52 |
1177891200000 | 186.08 |
1177977600000 | 186.16 |
1178064000000 | 186.97 |
1178150400000 | 187.25 |
1178236800000 | 188.75 |
1178496000000 | 189.35 |
1178582400000 | 188.01 |
1178668800000 | 187.93 |
1178755200000 | 186.92 |
1178841600000 | 187.92 |
1179100800000 | 187.97 |
1179187200000 | 188.4 |
1179273600000 | 188.57 |
1179360000000 | 188.98 |
1179446400000 | 190.41 |
1179705600000 | 190.51 |
1179792000000 | 191.24 |
1179878400000 | 193.08 |
1179964800000 | 192.03 |
1180051200000 | 191.57 |
1180310400000 | 191.82 |
1180396800000 | 192.37 |
1180483200000 | 191.86 |
1180569600000 | 192.59 |
1180656000000 | 193.74 |
1180915200000 | 193.22 |
1181001600000 | 192.1 |
1181088000000 | 189.23 |
1181174400000 | 187.04 |
1181260800000 | 186.8 |
1181520000000 | 188.62 |
1181606400000 | 187.82 |
1181692800000 | 187.91 |
1181779200000 | 190.28 |
1181865600000 | 191.86 |
1182124800000 | 191.01 |
1182211200000 | 190.09 |
1182297600000 | 189.78 |
1182384000000 | 188.49 |
1182470400000 | 188.08 |
1182729600000 | 187.95 |
1182816000000 | 187.58 |
1182902400000 | 187.29 |
1182988800000 | 188.16 |
1183075200000 | 188.52 |
1183334400000 | 188.02 |
1183420800000 | 189.37 |
1183507200000 | 190 |
1183593600000 | 188.79 |
1183680000000 | 189.37 |
1183939200000 | 189.61 |
1184025600000 | 188.16 |
1184112000000 | 187.71 |
1184198400000 | 189.09 |
1184284800000 | 189.81 |
1184544000000 | 190.26 |
1184630400000 | 189.26 |
1184716800000 | 188.17 |
1184803200000 | 188.99 |
1184889600000 | 188.22 |
1185148800000 | 188.53 |
1185235200000 | 185.71 |
1185321600000 | 185.29 |
1185408000000 | 181.31 |
1185494400000 | 180.52 |
1185753600000 | 179.37 |
1185840000000 | 181.91 |
1185926400000 | 179.11 |
1186012800000 | 180.65 |
1186099200000 | 179.11 |
1186358400000 | 177.71 |
1186444800000 | 179.47 |
1186531200000 | 181.86 |
1186617600000 | 179.98 |
1186704000000 | 176.57 |
1186963200000 | 178.48 |
1187049600000 | 177.42 |
1187136000000 | 177.82 |
1187222400000 | 172.62 |
1187308800000 | 174.61 |
1187568000000 | 175.48 |
1187654400000 | 175.39 |
1187740800000 | 178.64 |
1187827200000 | 178.92 |
1187913600000 | 179.72 |
1188172800000 | 179.79 |
1188259200000 | 177.83 |
1188345600000 | 178.88 |
1188432000000 | 180.85 |
1188518400000 | 182.89 |
1188777600000 | 182.84 |
1188864000000 | 183.54 |
1188950400000 | 181.04 |
1189036800000 | 181.32 |
1189123200000 | 178.5 |
1189382400000 | 178.1 |
1189468800000 | 179.96 |
1189555200000 | 180.4 |
1189641600000 | 181.02 |
1189728000000 | 179.16 |
1189987200000 | 176.75 |
1190073600000 | 177.91 |
1190160000000 | 181.03 |
1190246400000 | 180.26 |
1190332800000 | 180.82 |
1190592000000 | 180.29 |
1190678400000 | 178.79 |
1190764800000 | 180.44 |
1190851200000 | 181.41 |
1190937600000 | 181.24 |
1191196800000 | 182.09 |
1191283200000 | 182.36 |
1191369600000 | 182.41 |
1191456000000 | 183.09 |
1191542400000 | 184.21 |
1191801600000 | 183.63 |
1191888000000 | 184.81 |
1191974400000 | 185 |
1192060800000 | 185.33 |
1192147200000 | 185.71 |
1192406400000 | 184.21 |
1192492800000 | 183.09 |
1192579200000 | 184.24 |
1192665600000 | 183.16 |
1192752000000 | 182.6 |
1193011200000 | 180.53 |
1193097600000 | 182.53 |
1193184000000 | 181.77 |
1193270400000 | 183.99 |
1193356800000 | 184.86 |
1193616000000 | 185.72 |
1193702400000 | 184.72 |
1193788800000 | 186.2 |
1193875200000 | 184.64 |
1193961600000 | 184.47 |
1194220800000 | 183.62 |
1194307200000 | 183.68 |
1194393600000 | 182.22 |
1194480000000 | 181.15 |
1194566400000 | 178.72 |
1194825600000 | 178.87 |
1194912000000 | 179.42 |
1194998400000 | 180.25 |
1195084800000 | 178.83 |
1195171200000 | 178.03 |
1195430400000 | 175.24 |
1195516800000 | 175.45 |
1195603200000 | 171.66 |
1195689600000 | 173.15 |
1195776000000 | 175.62 |
1196035200000 | 175.27 |
1196121600000 | 174.72 |
1196208000000 | 177.87 |
1196294400000 | 178.18 |
1196380800000 | 180.34 |
1196640000000 | 180.42 |
1196726400000 | 178.44 |
1196812800000 | 180.12 |
1196899200000 | 180.49 |
1196985600000 | 181.45 |
1197244800000 | 182.04 |
1197331200000 | 181.61 |
1197417600000 | 181.81 |
1197504000000 | 179.35 |
1197590400000 | 180.59 |
1197849600000 | 178.72 |
1197936000000 | 178.56 |
1198022400000 | 177.76 |
1198108800000 | 177.76 |
1198195200000 | 179.03 |
1198454400000 | 178.98 |
1198713600000 | 179.04 |
1198800000000 | 178.96 |
1199059200000 | 179.16 |
1199232000000 | 177.5 |
1199318400000 | 176.87 |
1199404800000 | 173.92 |
1199664000000 | 174.99 |
1199750400000 | 175.57 |
1199836800000 | 174.74 |
1199923200000 | 173.43 |
1200009600000 | 171.81 |
1200268800000 | 171.1 |
1200355200000 | 167.84 |
1200441600000 | 166.94 |
1200528000000 | 167.15 |
1200614400000 | 165.61 |
1200873600000 | 158.25 |
1200960000000 | 158.88 |
1201046400000 | 154.32 |
1201132800000 | 159.77 |
1201219200000 | 161.54 |
1201478400000 | 160.46 |
1201564800000 | 163.19 |
1201651200000 | 162.69 |
1201737600000 | 162.77 |
1201824000000 | 165.08 |
1202083200000 | 165.78 |
1202169600000 | 161.27 |
1202256000000 | 163.51 |
1202342400000 | 160.95 |
1202428800000 | 160.64 |
1202688000000 | 159.58 |
1202774400000 | 162.96 |
1202860800000 | 163.82 |
1202947200000 | 163.59 |
1203033600000 | 161.87 |
1203292800000 | 163.55 |
1203379200000 | 164.17 |
1203465600000 | 162.92 |
1203552000000 | 163.23 |
1203638400000 | 162.07 |
1203897600000 | 163.62 |
1203984000000 | 164.94 |
1204070400000 | 164.29 |
1204156800000 | 162.06 |
1204243200000 | 160.73 |
1204502400000 | 158.18 |
1204588800000 | 156 |
1204675200000 | 157.8 |
1204761600000 | 156.26 |
1204848000000 | 154.73 |
1205107200000 | 154.11 |
1205193600000 | 155.31 |
1205280000000 | 155.66 |
1205366400000 | 153.87 |
1205452800000 | 152.86 |
1205712000000 | 147.94 |
1205798400000 | 151.06 |
1205884800000 | 149.42 |
1205971200000 | 148.62 |
1206403200000 | 151.81 |
1206489600000 | 151.52 |
1206576000000 | 153.51 |
1206662400000 | 152.56 |
1206921600000 | 151.87 |
1207008000000 | 155.29 |
1207094400000 | 156.06 |
1207180800000 | 156.45 |
1207267200000 | 157.33 |
1207526400000 | 158.23 |
1207612800000 | 157.04 |
1207699200000 | 156.59 |
1207785600000 | 156.9 |
1207872000000 | 155.5 |
1208131200000 | 154.59 |
1208217600000 | 155.05 |
1208304000000 | 157.49 |
1208390400000 | 156.82 |
1208476800000 | 159.8 |
1208736000000 | 158.31 |
1208822400000 | 157.99 |
1208908800000 | 159.44 |
1208995200000 | 159.96 |
1209081600000 | 161.98 |
1209340800000 | 162.56 |
1209427200000 | 161.84 |
1209513600000 | 162.8 |
1209600000000 | 163.09 |
1209686400000 | 165.1 |
1209945600000 | 164.87 |
1210032000000 | 164.09 |
1210118400000 | 165.41 |
1210204800000 | 165.22 |
1210291200000 | 164.07 |
1210550400000 | 164.76 |
1210636800000 | 164.22 |
1210723200000 | 164.95 |
1210809600000 | 164.56 |
1210896000000 | 165.7 |
1211155200000 | 167.63 |
1211241600000 | 164.81 |
1211328000000 | 164.09 |
1211414400000 | 165.7 |
1211500800000 | 164.19 |
1211760000000 | 164.31 |
1211846400000 | 164.11 |
1211932800000 | 165.29 |
1212019200000 | 166.05 |
1212105600000 | 166.22 |
1212364800000 | 164.29 |
1212451200000 | 165.75 |
1212537600000 | 164.17 |
1212624000000 | 164.8 |
1212710400000 | 162.06 |
1212969600000 | 161.09 |
1213056000000 | 160.3 |
1213142400000 | 158.33 |
1213228800000 | 158.44 |
1213315200000 | 159.14 |
1213574400000 | 158.57 |
1213660800000 | 158.79 |
1213747200000 | 156.33 |
1213833600000 | 155.27 |
1213920000000 | 152.7 |
1214179200000 | 153.13 |
1214265600000 | 151.95 |
1214352000000 | 153.62 |
1214438400000 | 150.54 |
1214524800000 | 150.22 |
1214784000000 | 151.59 |
1214870400000 | 148.97 |
1214956800000 | 148.81 |
1215043200000 | 150.11 |
1215129600000 | 148.6 |
1215388800000 | 151.01 |
1215475200000 | 150.26 |
1215561600000 | 151.17 |
1215648000000 | 148.41 |
1215734400000 | 144.59 |
1215993600000 | 145.99 |
1216080000000 | 143.88 |
1216166400000 | 145.35 |
1216252800000 | 147.83 |
1216339200000 | 150.13 |
1216598400000 | 150.87 |
1216684800000 | 150.78 |
1216771200000 | 152.65 |
1216857600000 | 150.48 |
1216944000000 | 150.38 |
1217203200000 | 148.94 |
1217289600000 | 149.67 |
1217376000000 | 151.55 |
1217462400000 | 150.81 |
1217548800000 | 149.25 |
1217808000000 | 149.08 |
1217894400000 | 152.26 |
1217980800000 | 153.53 |
1218067200000 | 152.5 |
1218153600000 | 154.23 |
1218412800000 | 156.29 |
1218499200000 | 155.73 |
1218585600000 | 153.52 |
1218672000000 | 153.48 |
1218758400000 | 154.74 |
1219017600000 | 154.77 |
1219104000000 | 151.73 |
1219190400000 | 151.71 |
1219276800000 | 150.62 |
1219363200000 | 153.56 |
1219622400000 | 152.99 |
1219708800000 | 153.65 |
1219795200000 | 153.78 |
1219881600000 | 155.05 |
1219968000000 | 155.73 |
1220227200000 | 155.75 |
1220313600000 | 157.11 |
1220400000000 | 155.79 |
1220486400000 | 152.35 |
1220572800000 | 150.16 |
1220832000000 | 153.21 |
1220918400000 | 152.56 |
1221004800000 | 152.13 |
1221091200000 | 151.59 |
1221177600000 | 153.31 |
1221436800000 | 150.2 |
1221523200000 | 148.77 |
1221609600000 | 145.85 |
1221696000000 | 145.87 |
1221782400000 | 152.64 |
1222041600000 | 150.57 |
1222128000000 | 149.08 |
1222214400000 | 148.85 |
1222300800000 | 150.67 |
1222387200000 | 149.37 |
1222646400000 | 144.15 |
1222732800000 | 145.66 |
1222819200000 | 146.79 |
1222905600000 | 146.28 |
1222992000000 | 148.43 |
1223251200000 | 140.07 |
1223337600000 | 139.84 |
1223424000000 | 132.68 |
1223510400000 | 128.76 |
1223596800000 | 120.04 |
1223856000000 | 130.84 |
1223942400000 | 134.72 |
1224028800000 | 129.87 |
1224115200000 | 126.07 |
1224201600000 | 130.88 |
1224460800000 | 135.13 |
1224547200000 | 133.2 |
1224633600000 | 128.89 |
1224720000000 | 129.75 |
1224806400000 | 125.05 |
1225065600000 | 121.57 |
1225152000000 | 124.36 |
1225238400000 | 132.44 |
1225324800000 | 132.41 |
1225411200000 | 135.62 |
1225670400000 | 136.74 |
1225756800000 | 140.91 |
1225843200000 | 138.72 |
1225929600000 | 133.04 |
1226016000000 | 135.57 |
1226275200000 | 136.25 |
1226361600000 | 132.42 |
1226448000000 | 130.07 |
1226534400000 | 130.17 |
1226620800000 | 131.18 |
1226880000000 | 129.24 |
1226966400000 | 130.66 |
1227052800000 | 126.74 |
1227139200000 | 123.22 |
1227225600000 | 120.67 |
1227484800000 | 127.82 |
1227571200000 | 127.37 |
1227657600000 | 126.19 |
1227744000000 | 127.42 |
1227830400000 | 128.34 |
1228089600000 | 121.74 |
1228176000000 | 124.67 |
1228262400000 | 126.45 |
1228348800000 | 124.95 |
1228435200000 | 122.14 |
1228694400000 | 127.12 |
1228780800000 | 127.56 |
1228867200000 | 128.28 |
1228953600000 | 127.66 |
1229040000000 | 124.84 |
1229299200000 | 124.19 |
1229385600000 | 124.99 |
1229472000000 | 123.53 |
1229558400000 | 125.64 |
1229644800000 | 125.5 |
1229904000000 | 124.17 |
1229990400000 | 124.04 |
1230076800000 | 124.1 |
1230508800000 | 124.05 |
1230595200000 | 125.31 |
1230681600000 | 125.76 |
1230854400000 | 129.36 |
1231113600000 | 132.05 |
1231200000000 | 134.26 |
1231286400000 | 133.28 |
1231372800000 | 132.75 |
1231459200000 | 132.36 |
1231718400000 | 131.36 |
1231804800000 | 129.19 |
1231891200000 | 126.51 |
1231977600000 | 126.31 |
1232064000000 | 127.43 |
1232323200000 | 127.06 |
1232409600000 | 125.99 |
1232496000000 | 124.69 |
1232582400000 | 124.15 |
1232668800000 | 123.72 |
1232928000000 | 125.21 |
1233014400000 | 125.93 |
1233100800000 | 127.87 |
1233187200000 | 127.01 |
1233273600000 | 128.01 |
1233532800000 | 125.48 |
1233619200000 | 126.74 |
1233705600000 | 128.74 |
1233792000000 | 128.92 |
1233878400000 | 130.71 |
1234137600000 | 130.91 |
1234224000000 | 129.51 |
1234310400000 | 128.93 |
1234396800000 | 128.34 |
1234483200000 | 128.29 |
1234742400000 | 127.52 |
1234828800000 | 125.8 |
1234915200000 | 125.43 |
1235001600000 | 125.29 |
1235088000000 | 123.25 |
1235347200000 | 121.94 |
1235433600000 | 120.1 |
1235520000000 | 119.36 |
1235606400000 | 120.7 |
1235692800000 | 120.45 |
1235952000000 | 116.44 |
1236038400000 | 114.89 |
1236124800000 | 117.17 |
1236211200000 | 114.45 |
1236297600000 | 112.96 |
1236556800000 | 110.91 |
1236643200000 | 114.23 |
1236729600000 | 113.25 |
1236816000000 | 113.75 |
1236902400000 | 113.4 |
1237161600000 | 115.23 |
1237248000000 | 115.15 |
1237334400000 | 114.59 |
1237420800000 | 114.41 |
1237507200000 | 115.17 |
1237766400000 | 117.3 |
1237852800000 | 118.16 |
1237939200000 | 119.36 |
1238025600000 | 118.38 |
1238112000000 | 117.92 |
1238371200000 | 114.99 |
1238457600000 | 118.08 |
1238544000000 | 120.06 |
1238630400000 | 123.01 |
1238716800000 | 122.09 |
1238976000000 | 121.02 |
1239062400000 | 120.8 |
1239148800000 | 121.13 |
1239235200000 | 122.62 |
1239667200000 | 123.13 |
1239753600000 | 123.98 |
1239840000000 | 125.44 |
1239926400000 | 127.07 |
1240185600000 | 124.43 |
1240272000000 | 124.31 |
1240358400000 | 126.01 |
1240444800000 | 126.39 |
1240531200000 | 128.49 |
1240790400000 | 128.89 |
1240876800000 | 127.46 |
1240963200000 | 129.95 |
1241049600000 | 131.09 |
1241136000000 | 131.16 |
1241395200000 | 132.53 |
1241481600000 | 132.4 |
1241568000000 | 133.96 |
1241654400000 | 133.75 |
1241740800000 | 135.16 |
1242000000000 | 133.59 |
1242086400000 | 134.09 |
1242172800000 | 132.07 |
1242259200000 | 132.61 |
1242345600000 | 133.97 |
1242604800000 | 136.38 |
1242691200000 | 137.22 |
1242777600000 | 137.87 |
1242864000000 | 135.98 |
1242950400000 | 136.06 |
1243209600000 | 136.16 |
1243296000000 | 136.96 |
1243382400000 | 137.9 |
1243468800000 | 137.17 |
1243555200000 | 136.38 |
1243814400000 | 138.54 |
1243900800000 | 138.56 |
1243987200000 | 137.06 |
1244073600000 | 136.54 |
1244160000000 | 136.76 |
1244419200000 | 136.02 |
1244505600000 | 137.07 |
1244592000000 | 137.55 |
1244678400000 | 137.88 |
1244764800000 | 137.81 |
1245024000000 | 136.01 |
1245110400000 | 135.83 |
1245196800000 | 133.68 |
1245283200000 | 134.2 |
1245369600000 | 135.14 |
1245628800000 | 133.68 |
1245715200000 | 133.47 |
1245801600000 | 134.89 |
1245888000000 | 134.67 |
1245974400000 | 134.82 |
1246233600000 | 135.84 |
1246320000000 | 135.42 |
1246406400000 | 136.52 |
1246492800000 | 134.86 |
1246579200000 | 134.69 |
1246838400000 | 134.89 |
1246924800000 | 133.72 |
1247011200000 | 132.77 |
1247097600000 | 132.9 |
1247184000000 | 131.81 |
1247443200000 | 133.3 |
1247529600000 | 133.9 |
1247616000000 | 135.24 |
1247702400000 | 135.58 |
1247788800000 | 135.77 |
1248048000000 | 136.56 |
1248134400000 | 137.03 |
1248220800000 | 137.8 |
1248307200000 | 138.08 |
1248393600000 | 137.2 |
1248652800000 | 137.12 |
1248739200000 | 137.04 |
1248825600000 | 138.72 |
1248912000000 | 140.47 |
1248998400000 | 140.12 |
1249257600000 | 141.06 |
1249344000000 | 141.14 |
1249430400000 | 141.31 |
1249516800000 | 140.62 |
1249603200000 | 142.33 |
1249862400000 | 142.53 |
1249948800000 | 141.66 |
1250035200000 | 142.68 |
1250121600000 | 142.8 |
1250208000000 | 141.85 |
1250467200000 | 139.92 |
1250553600000 | 141.04 |
1250640000000 | 140.98 |
1250726400000 | 142.11 |
1250812800000 | 144.09 |
1251072000000 | 144.96 |
1251158400000 | 146.1 |
1251244800000 | 146.04 |
1251331200000 | 145.91 |
1251417600000 | 146.59 |
1251676800000 | 145.96 |
1251763200000 | 144.7 |
1251849600000 | 144.96 |
1251936000000 | 144.89 |
1252022400000 | 146.34 |
1252281600000 | 147.73 |
1252368000000 | 148.19 |
1252454400000 | 149.11 |
1252540800000 | 150.56 |
1252627200000 | 151.4 |
1252886400000 | 151.13 |
1252972800000 | 151.55 |
1253059200000 | 152.77 |
1253145600000 | 153 |
1253232000000 | 152.01 |
1253491200000 | 151.25 |
1253577600000 | 151.69 |
1253664000000 | 151.99 |
1253750400000 | 149.5 |
1253836800000 | 149.22 |
1254096000000 | 151.36 |
1254182400000 | 151.2 |
1254268800000 | 150.76 |
1254355200000 | 149.69 |
1254441600000 | 147.58 |
1254700800000 | 148.74 |
1254787200000 | 150.09 |
1254873600000 | 149.86 |
1254960000000 | 150.96 |
1255046400000 | 150.55 |
1255305600000 | 150.53 |
1255392000000 | 149.38 |
1255478400000 | 150.15 |
1255564800000 | 150.98 |
1255651200000 | 150.78 |
1255910400000 | 151.83 |
1255996800000 | 152.31 |
1256083200000 | 152.58 |
1256169600000 | 151.74 |
1256256000000 | 149.92 |
1256515200000 | 149.1 |
1256601600000 | 149.92 |
1256688000000 | 148.82 |
1256774400000 | 150.29 |
1256860800000 | 148.2 |
1257120000000 | 147.98 |
1257206400000 | 147.46 |
1257292800000 | 148.84 |
1257379200000 | 149.42 |
1257465600000 | 149.86 |
1257724800000 | 151.39 |
1257811200000 | 151.44 |
1257897600000 | 151.07 |
1257984000000 | 151.83 |
1258070400000 | 152.66 |
1258329600000 | 153.96 |
1258416000000 | 154.6 |
1258502400000 | 154.17 |
1258588800000 | 152.06 |
1258675200000 | 151.69 |
1258934400000 | 152.87 |
1259020800000 | 152.17 |
1259107200000 | 152.77 |
1259193600000 | 149.54 |
1259280000000 | 150.37 |
1259539200000 | 148.71 |
1259625600000 | 151.93 |
1259712000000 | 153.07 |
1259798400000 | 153.14 |
1259884800000 | 154.74 |
1260144000000 | 154.71 |
1260230400000 | 152.86 |
1260316800000 | 151.55 |
1260403200000 | 152.79 |
1260489600000 | 154.08 |
1260748800000 | 154.77 |
1260835200000 | 155.68 |
1260921600000 | 157.2 |
1261008000000 | 156.02 |
1261094400000 | 155.86 |
1261353600000 | 157.19 |
1261440000000 | 158.01 |
1261526400000 | 157.83 |
1261612800000 | 157.63 |
1261958400000 | 157.96 |
1262044800000 | 158.74 |
1262131200000 | 159.19 |
1262217600000 | 159.49 |
1262563200000 | 160.41 |
1262649600000 | 159.96 |
1262736000000 | 159.3 |
1262822400000 | 158.64 |
1262908800000 | 159.16 |
1263168000000 | 159.14 |
1263254400000 | 158.75 |
1263340800000 | 159.83 |
1263427200000 | 160.82 |
1263513600000 | 160.4 |
1263772800000 | 160.83 |
1263859200000 | 162.82 |
1263945600000 | 162.15 |
1264032000000 | 161.56 |
1264118400000 | 159.99 |
1264377600000 | 159.31 |
1264464000000 | 160.29 |
1264550400000 | 160.06 |
1264636800000 | 158.89 |
1264723200000 | 159.19 |
1264982400000 | 159.59 |
1265068800000 | 159.91 |
1265155200000 | 159.01 |
1265241600000 | 156.38 |
1265328000000 | 154.37 |
1265587200000 | 154.83 |
1265673600000 | 154.04 |
1265760000000 | 155.21 |
1265846400000 | 155.95 |
1265932800000 | 156.69 |
1266192000000 | 156.89 |
1266278400000 | 157.03 |
1266364800000 | 158.7 |
1266451200000 | 159.22 |
1266537600000 | 160.15 |
1266796800000 | 159.62 |
1266883200000 | 158.86 |
1266969600000 | 158.79 |
1267056000000 | 157.29 |
1267142400000 | 158.69 |
1267401600000 | 160.29 |
1267488000000 | 160.62 |
1267574400000 | 161.28 |
1267660800000 | 162.21 |
1267747200000 | 163.46 |
1268006400000 | 163.31 |
1268092800000 | 162.93 |
1268179200000 | 162.9 |
1268265600000 | 162.99 |
1268352000000 | 163.29 |
1268611200000 | 162.74 |
1268697600000 | 163.39 |
1268784000000 | 164.4 |
1268870400000 | 164.91 |
1268956800000 | 164.04 |
1269216000000 | 164.23 |
1269302400000 | 164.53 |
1269388800000 | 164.57 |
1269475200000 | 166.14 |
1269561600000 | 165.43 |
1269820800000 | 166.05 |
1269907200000 | 166.45 |
1269993600000 | 165.94 |
1270080000000 | 167.85 |
1270512000000 | 168.13 |
1270598400000 | 168.28 |
1270684800000 | 167.64 |
1270771200000 | 169.4 |
1271030400000 | 168.97 |
1271116800000 | 169.02 |
1271203200000 | 169.4 |
1271289600000 | 170.19 |
1271376000000 | 168.47 |
1271635200000 | 167.84 |
1271721600000 | 169.44 |
1271808000000 | 168.86 |
1271894400000 | 168.04 |
1271980800000 | 168.18 |
1272240000000 | 168.63 |
1272326400000 | 164.62 |
1272412800000 | 162.32 |
1272499200000 | 164.65 |
1272585600000 | 164.31 |
1272844800000 | 164.83 |
1272931200000 | 163.2 |
1273017600000 | 162.21 |
1273104000000 | 161.2 |
1273190400000 | 155.56 |
1273449600000 | 162.32 |
1273536000000 | 162.36 |
1273622400000 | 165.18 |
1273708800000 | 164.83 |
1273795200000 | 160.97 |
1274054400000 | 160.68 |
1274140800000 | 162.36 |
1274227200000 | 159.22 |
1274313600000 | 156.63 |
1274400000000 | 155.23 |
1274659200000 | 156.42 |
1274745600000 | 153.8 |
1274832000000 | 155.97 |
1274918400000 | 159 |
1275004800000 | 159.29 |
1275264000000 | 159.98 |
1275350400000 | 161.48 |
1275436800000 | 162.35 |
1275523200000 | 164.3 |
1275609600000 | 163.14 |
1275868800000 | 162.16 |
1275955200000 | 160.2 |
1276041600000 | 162.64 |
1276128000000 | 164.84 |
1276214400000 | 164.95 |
1276473600000 | 166.31 |
1276560000000 | 168.3 |
1276646400000 | 168.94 |
1276732800000 | 168.35 |
1276819200000 | 168.45 |
1277078400000 | 168.75 |
1277164800000 | 168.34 |
1277251200000 | 167.96 |
1277337600000 | 166.77 |
1277424000000 | 166.57 |
1277683200000 | 167.84 |
1277769600000 | 165.37 |
1277856000000 | 164.77 |
1277942400000 | 162.48 |
1278028800000 | 162.34 |
1278288000000 | 162.58 |
1278374400000 | 165.06 |
1278460800000 | 166.97 |
1278547200000 | 168.22 |
1278633600000 | 168.49 |
1278892800000 | 168.85 |
1278979200000 | 171.07 |
1279065600000 | 171.03 |
1279152000000 | 170.34 |
1279238400000 | 168.27 |
1279497600000 | 166.95 |
1279584000000 | 166.89 |
1279670400000 | 168.19 |
1279756800000 | 170.23 |
1279843200000 | 171.7 |
1280102400000 | 171.97 |
1280188800000 | 171.93 |
1280275200000 | 171.77 |
1280361600000 | 172.62 |
1280448000000 | 172.66 |
1280707200000 | 175.67 |
1280793600000 | 175.57 |
1280880000000 | 175.99 |
1280966400000 | 175.56 |
1281052800000 | 173.68 |
1281312000000 | 175.47 |
1281398400000 | 174.43 |
1281484800000 | 172.72 |
1281571200000 | 173.28 |
1281657600000 | 174.08 |
1281916800000 | 173.62 |
1282003200000 | 174.37 |
1282089600000 | 173.94 |
1282176000000 | 172.22 |
1282262400000 | 171.49 |
1282521600000 | 172.72 |
1282608000000 | 171.24 |
1282694400000 | 171.16 |
1282780800000 | 171.36 |
1282867200000 | 173.05 |
1283126400000 | 173.27 |
1283212800000 | 172.92 |
1283299200000 | 175.35 |
1283385600000 | 175.25 |
1283472000000 | 176.07 |
1283731200000 | 176.79 |
1283817600000 | 176.77 |
1283904000000 | 178.62 |
1283990400000 | 179.59 |
1284076800000 | 179.42 |
1284336000000 | 179.62 |
1284422400000 | 179.54 |
1284508800000 | 179.09 |
1284595200000 | 177.64 |
1284681600000 | 177.32 |
1284940800000 | 179.03 |
1285027200000 | 177.93 |
1285113600000 | 175.76 |
1285200000000 | 176.43 |
1285286400000 | 177.11 |
1285545600000 | 176.6 |
1285632000000 | 176.34 |
1285718400000 | 175.41 |
1285804800000 | 174.71 |
1285891200000 | 174.18 |
1286150400000 | 174.19 |
1286236800000 | 175.64 |
1286323200000 | 175.8 |
1286409600000 | 175.93 |
1286496000000 | 175.83 |
1286755200000 | 176.78 |
1286841600000 | 176.45 |
1286928000000 | 178.07 |
1287014400000 | 178.12 |
1287100800000 | 178.31 |
1287360000000 | 178.82 |
1287446400000 | 178.8 |
1287532800000 | 178.33 |
1287619200000 | 179.3 |
1287705600000 | 178.62 |
1287964800000 | 178.4 |
1288051200000 | 179.94 |
1288137600000 | 179.1 |
1288224000000 | 180.5 |
1288310400000 | 181.68 |
1288569600000 | 182.36 |
1288656000000 | 182.39 |
1288742400000 | 181.68 |
1288828800000 | 182.25 |
1288915200000 | 183.05 |
1289174400000 | 182.86 |
1289260800000 | 183.07 |
1289347200000 | 183.4 |
1289433600000 | 182.77 |
1289520000000 | 182.16 |
1289779200000 | 183.38 |
1289865600000 | 180.63 |
1289952000000 | 181.1 |
1290038400000 | 182.33 |
1290124800000 | 181.62 |
1290384000000 | 181.01 |
1290470400000 | 179.34 |
1290556800000 | 180.01 |
1290643200000 | 180.36 |
1290729600000 | 180.4 |
1290988800000 | 178.15 |
1291075200000 | 177.94 |
1291161600000 | 179.1 |
1291248000000 | 180.21 |
1291334400000 | 179.83 |
1291593600000 | 180.32 |
1291680000000 | 181.63 |
1291766400000 | 182.94 |
1291852800000 | 184.08 |
1291939200000 | 184.54 |
1292198400000 | 184.35 |
1292284800000 | 184.82 |
1292371200000 | 184.43 |
1292457600000 | 185.04 |
1292544000000 | 184.02 |
1292803200000 | 185.71 |
1292889600000 | 186.65 |
1292976000000 | 187.19 |
1293062400000 | 187.71 |
1293148800000 | 187.46 |
1293408000000 | 186.22 |
1293494400000 | 186.53 |
1293580800000 | 187.1 |
1293667200000 | 184.88 |
1293753600000 | 184.57 |
1294012800000 | 185.11 |
1294099200000 | 186.7 |
1294185600000 | 187.51 |
1294272000000 | 188.94 |
1294358400000 | 189.01 |
1294617600000 | 187.26 |
1294704000000 | 187.7 |
1294790400000 | 188.53 |
1294876800000 | 187.17 |
1294963200000 | 187.04 |
1295222400000 | 188.13 |
1295308800000 | 189.92 |
1295395200000 | 188.16 |
1295481600000 | 187.14 |
1295568000000 | 187.98 |
1295827200000 | 188.91 |
1295913600000 | 187.73 |
1296000000000 | 188.1 |
1296086400000 | 188.31 |
1296172800000 | 187.51 |
1296432000000 | 187.28 |
1296518400000 | 190.12 |
1296604800000 | 190.72 |
1296691200000 | 190.82 |
1296777600000 | 192.04 |
1297036800000 | 193.85 |
1297123200000 | 193.67 |
1297209600000 | 193.5 |
1297296000000 | 193.55 |
1297382400000 | 193.96 |
1297641600000 | 194.6 |
1297728000000 | 194.65 |
1297814400000 | 195.39 |
1297900800000 | 195.52 |
1297987200000 | 195.8 |
1298246400000 | 193.58 |
1298332800000 | 192.19 |
1298419200000 | 190.81 |
1298505600000 | 189.08 |
1298592000000 | 191.3 |
1298851200000 | 192.82 |
1298937600000 | 192.1 |
1299024000000 | 191.25 |
1299110400000 | 191.53 |
1299196800000 | 191.2 |
1299456000000 | 190.34 |
1299542400000 | 191.09 |
1299628800000 | 192.04 |
1299715200000 | 190.39 |
1299801600000 | 187.53 |
1300060800000 | 185.28 |
1300147200000 | 181.56 |
1300233600000 | 180.04 |
1300320000000 | 182.62 |
1300406400000 | 183.31 |
1300665600000 | 186.33 |
1300752000000 | 186.59 |
1300838400000 | 186.91 |
1300924800000 | 187.13 |
1301011200000 | 187.3 |
1301270400000 | 187.65 |
1301356800000 | 188.44 |
1301443200000 | 189.58 |
1301529600000 | 188.1 |
1301616000000 | 190.07 |
1301875200000 | 190.59 |
1301961600000 | 190.72 |
1302048000000 | 190.74 |
1302134400000 | 190.47 |
1302220800000 | 190.8 |
1302480000000 | 190.89 |
1302566400000 | 188.77 |
1302652800000 | 190.57 |
1302739200000 | 190.04 |
1302825600000 | 191.16 |
1303084800000 | 189.39 |
1303171200000 | 189.87 |
1303257600000 | 192.28 |
1303344000000 | 192.6 |
1303776000000 | 193.27 |
1303862400000 | 194.32 |
1303948800000 | 195.45 |
1304035200000 | 195.71 |
1304294400000 | 196.24 |
1304380800000 | 195.57 |
1304467200000 | 194.42 |
1304553600000 | 195.03 |
1304640000000 | 196.46 |
1304899200000 | 196.42 |
1304985600000 | 198.11 |
1305072000000 | 200.25 |
1305158400000 | 199.65 |
1305244800000 | 198.41 |
1305504000000 | 198.01 |
1305590400000 | 196.71 |
1305676800000 | 196.61 |
1305763200000 | 198.27 |
1305849600000 | 198.69 |
1306108800000 | 196.59 |
1306195200000 | 196.26 |
1306281600000 | 197.04 |
1306368000000 | 197.35 |
1306454400000 | 197.6 |
1306713600000 | 197.4 |
1306800000000 | 198.09 |
1306886400000 | 196.74 |
1306972800000 | 195.29 |
1307059200000 | 194.1 |
1307318400000 | 193.28 |
1307404800000 | 193.67 |
1307491200000 | 192.15 |
1307577600000 | 194.14 |
1307664000000 | 191.91 |
1307923200000 | 192.96 |
1308009600000 | 193.47 |
1308096000000 | 192.05 |
1308182400000 | 190.8 |
1308268800000 | 190.48 |
1308528000000 | 189.5 |
1308614400000 | 190.98 |
1308700800000 | 189.72 |
1308787200000 | 188.25 |
1308873600000 | 188.11 |
1309132800000 | 188.38 |
1309219200000 | 188.55 |
1309305600000 | 190.78 |
1309392000000 | 192.47 |
1309478400000 | 193.46 |
1309737600000 | 193.87 |
1309824000000 | 194.11 |
1309910400000 | 193.23 |
1309996800000 | 193.82 |
1310083200000 | 193.4 |
1310342400000 | 191.42 |
1310428800000 | 189.9 |
1310515200000 | 190.87 |
1310601600000 | 189.59 |
1310688000000 | 189.28 |
1310947200000 | 187.02 |
1311033600000 | 187.94 |
1311120000000 | 189.94 |
1311206400000 | 191.62 |
1311292800000 | 193.18 |
1311552000000 | 192.82 |
1311638400000 | 192.22 |
1311724800000 | 190.7 |
1311811200000 | 190.26 |
1311897600000 | 189.7 |
1312156800000 | 187.5 |
1312243200000 | 184.59 |
1312329600000 | 183.14 |
1312416000000 | 179 |
1312502400000 | 176.92 |
1312761600000 | 171.35 |
1312848000000 | 171.74 |
1312934400000 | 167.93 |
1313020800000 | 171.06 |
1313107200000 | 176.53 |
1313366400000 | 176.81 |
1313452800000 | 174.33 |
1313539200000 | 174.76 |
1313625600000 | 169.02 |
1313712000000 | 167.38 |
1313971200000 | 169.54 |
1314057600000 | 170.8 |
1314144000000 | 172.62 |
1314230400000 | 170.28 |
1314316800000 | 168.84 |
1314576000000 | 170.51 |
1314662400000 | 171.93 |
1314748800000 | 175.94 |
1314835200000 | 177.43 |
1314921600000 | 175.58 |
1315180800000 | 170.55 |
1315267200000 | 169.13 |
1315353600000 | 173.05 |
1315440000000 | 174.27 |
1315526400000 | 171.6 |
1315785600000 | 167.72 |
1315872000000 | 168.17 |
1315958400000 | 170.35 |
1316044800000 | 172.89 |
1316131200000 | 175.06 |
1316390400000 | 172.99 |
1316476800000 | 175.66 |
1316563200000 | 173.8 |
1316649600000 | 168 |
1316736000000 | 168.36 |
1316995200000 | 171.5 |
1317081600000 | 176.24 |
1317168000000 | 175.1 |
1317254400000 | 175.9 |
1317340800000 | 175.98 |
1317600000000 | 176.04 |
1317686400000 | 172.8 |
1317772800000 | 175.1 |
1317859200000 | 177.99 |
1317945600000 | 179.02 |
1318204800000 | 179.51 |
1318291200000 | 178.76 |
1318377600000 | 180.1 |
1318464000000 | 180.04 |
1318550400000 | 180.7 |
1318809600000 | 179.58 |
1318896000000 | 178.84 |
1318982400000 | 179.33 |
1319068800000 | 178.65 |
1319155200000 | 182.07 |
1319414400000 | 182.91 |
1319500800000 | 181.55 |
1319587200000 | 182.58 |
1319673600000 | 184.6 |
1319760000000 | 183.98 |
1320019200000 | 182.27 |
1320105600000 | 178.82 |
1320192000000 | 179.53 |
1320278400000 | 182.96 |
1320364800000 | 182.35 |
1320624000000 | 182.38 |
1320710400000 | 182.19 |
1320796800000 | 180.23 |
1320883200000 | 179.45 |
1320969600000 | 182.96 |
1321228800000 | 180.84 |
1321315200000 | 180.79 |
1321401600000 | 180.05 |
1321488000000 | 178.93 |
1321574400000 | 177.73 |
1321833600000 | 173.02 |
1321920000000 | 173 |
1322006400000 | 170.83 |
1322092800000 | 170.27 |
1322179200000 | 171.2 |
1322438400000 | 176.04 |
1322524800000 | 177.74 |
1322611200000 | 182.04 |
1322697600000 | 180.92 |
1322784000000 | 180.59 |
1323043200000 | 181.29 |
1323129600000 | 180.46 |
1323216000000 | 180.24 |
1323302400000 | 179.3 |
1323388800000 | 180.11 |
1323648000000 | 178.8 |
1323734400000 | 180.03 |
1323820800000 | 178.14 |
1323907200000 | 179.72 |
1323993600000 | 179.34 |
1324252800000 | 179.5 |
1324339200000 | 181.58 |
1324425600000 | 181.03 |
1324512000000 | 181.95 |
1324598400000 | 183.87 |
1324944000000 | 183.72 |
1325030400000 | 184.14 |
1325116800000 | 185.18 |
1325203200000 | 186.41 |
1325462400000 | 187.07 |
1325548800000 | 189.17 |
1325635200000 | 189.22 |
1325721600000 | 186.96 |
1325808000000 | 187.51 |
1326067200000 | 187.4 |
1326153600000 | 188.91 |
1326240000000 | 188.26 |
1326326400000 | 187.56 |
1326412800000 | 187.35 |
1326672000000 | 188.03 |
1326758400000 | 188.18 |
1326844800000 | 187.94 |
1326931200000 | 187.61 |
1327017600000 | 187.9 |
1327276800000 | 187.33 |
1327363200000 | 187.05 |
1327449600000 | 186.98 |
1327536000000 | 187.54 |
1327622400000 | 186.73 |
1327881600000 | 185.56 |
1327968000000 | 187.29 |
1328054400000 | 189.34 |
1328140800000 | 188.53 |
1328227200000 | 191.43 |
1328486400000 | 191.44 |
1328572800000 | 190.88 |
1328659200000 | 189.25 |
1328745600000 | 189.22 |
1328832000000 | 189.05 |
1329091200000 | 189.9 |
1329177600000 | 190.79 |
1329264000000 | 191.63 |
1329350400000 | 192 |
1329436800000 | 191.91 |
1329696000000 | 191.82 |
1329782400000 | 190.94 |
1329868800000 | 190.17 |
1329955200000 | 190.37 |
1330041600000 | 190.34 |
1330300800000 | 190.62 |
1330387200000 | 190.44 |
1330473600000 | 191.76 |
1330560000000 | 193.01 |
1330646400000 | 193.47 |
1330905600000 | 193.26 |
1330992000000 | 190.08 |
1331078400000 | 191.23 |
1331164800000 | 192.37 |
1331251200000 | 193.21 |
1331510400000 | 192.69 |
1331596800000 | 195.36 |
1331683200000 | 195.25 |
1331769600000 | 194.28 |
1331856000000 | 194.51 |
1332115200000 | 194.27 |
1332201600000 | 194.14 |
1332288000000 | 194.41 |
1332374400000 | 193.87 |
1332460800000 | 193.67 |
1332720000000 | 195.65 |
1332806400000 | 195.06 |
1332892800000 | 193.59 |
1332979200000 | 192.62 |
1333065600000 | 194.14 |
1333324800000 | 197.14 |
1333411200000 | 195.5 |
1333497600000 | 192.78 |
1333584000000 | 192.36 |
1334016000000 | 190.66 |
1334102400000 | 191.91 |
1334188800000 | 193.39 |
1334275200000 | 191.51 |
1334534400000 | 191.99 |
1334620800000 | 193.99 |
1334707200000 | 194.07 |
1334793600000 | 194.14 |
1334880000000 | 195.7 |
1335139200000 | 193.59 |
1335225600000 | 194.44 |
1335312000000 | 195.67 |
1335398400000 | 194.61 |
1335484800000 | 195.36 |
1335744000000 | 195.27 |
1335830400000 | 196.37 |
1335916800000 | 196.36 |
1336003200000 | 196.97 |
1336089600000 | 195.29 |
1336348800000 | 196.21 |
1336435200000 | 195.63 |
1336521600000 | 195.65 |
1336608000000 | 196.35 |
1336694400000 | 197.35 |
1336953600000 | 195.89 |
1337040000000 | 195.03 |
1337126400000 | 193.66 |
1337212800000 | 192.57 |
1337299200000 | 190.75 |
1337558400000 | 190.98 |
1337644800000 | 193.45 |
1337731200000 | 191.22 |
1337817600000 | 192.75 |
1337904000000 | 193.68 |
1338163200000 | 193.82 |
1338249600000 | 193.97 |
1338336000000 | 192.8 |
1338422400000 | 192.87 |
1338508800000 | 190.56 |
1338768000000 | 189.39 |
1338854400000 | 189.69 |
1338940800000 | 192.62 |
1339027200000 | 193.67 |
1339113600000 | 195.34 |
1339372800000 | 195.2 |
1339459200000 | 196.45 |
1339545600000 | 195.99 |
1339632000000 | 196.14 |
1339718400000 | 196.14 |
1339977600000 | 196.94 |
1340064000000 | 198.91 |
1340150400000 | 200.18 |
1340236800000 | 199.65 |
1340323200000 | 198.92 |
1340582400000 | 197.8 |
1340668800000 | 198.15 |
1340755200000 | 200.77 |
1340841600000 | 200.75 |
1340928000000 | 203.1 |
1341187200000 | 205.94 |
1341273600000 | 206.32 |
1341360000000 | 206.28 |
1341446400000 | 206.85 |
1341532800000 | 206.7 |
1341792000000 | 206.26 |
1341878400000 | 207.54 |
1341964800000 | 207.6 |
1342051200000 | 206.11 |
1342137600000 | 209.1 |
1342396800000 | 210.06 |
1342483200000 | 209.47 |
1342569600000 | 210.99 |
1342656000000 | 212.93 |
1342742400000 | 211.26 |
1343001600000 | 206.77 |
1343088000000 | 206.01 |
1343174400000 | 205.52 |
1343260800000 | 208.94 |
1343347200000 | 209.75 |
1343606400000 | 212.11 |
1343692800000 | 210.26 |
1343779200000 | 210.87 |
1343865600000 | 210.2 |
1343952000000 | 212.41 |
1344211200000 | 212.56 |
1344297600000 | 212.94 |
1344384000000 | 213.32 |
1344470400000 | 214.01 |
1344556800000 | 213.87 |
1344816000000 | 213.45 |
1344902400000 | 215.42 |
1344988800000 | 215.9 |
1345075200000 | 215.81 |
1345161600000 | 216.11 |
1345420800000 | 215.16 |
1345507200000 | 214.65 |
1345593600000 | 213.01 |
1345680000000 | 211.93 |
1345766400000 | 212.82 |
1346025600000 | 212.98 |
1346112000000 | 211.7 |
1346198400000 | 212.63 |
1346284800000 | 212.28 |
1346371200000 | 212.13 |
1346630400000 | 213.91 |
1346716800000 | 212.61 |
1346803200000 | 212.5 |
1346889600000 | 215.03 |
1346976000000 | 213.44 |
1347235200000 | 212.88 |
1347321600000 | 212.56 |
1347408000000 | 213.3 |
1347494400000 | 213.13 |
1347580800000 | 213.06 |
1347840000000 | 212.95 |
1347926400000 | 213.56 |
1348012800000 | 214.16 |
1348099200000 | 215.86 |
1348185600000 | 216.91 |
1348444800000 | 216.94 |
1348531200000 | 217.67 |
1348617600000 | 215.47 |
1348704000000 | 215.99 |
1348790400000 | 214.87 |
1349049600000 | 216.36 |
1349136000000 | 216.13 |
1349222400000 | 216.13 |
1349308800000 | 216.22 |
1349395200000 | 217.4 |
1349654400000 | 215.93 |
1349740800000 | 214.99 |
1349827200000 | 214.13 |
1349913600000 | 215.1 |
1350000000000 | 214.71 |
1350259200000 | 215.58 |
1350345600000 | 217.35 |
1350432000000 | 217.04 |
1350518400000 | 217.03 |
1350604800000 | 216.44 |
1350864000000 | 215.36 |
1350950400000 | 213.24 |
1351036800000 | 214.1 |
1351123200000 | 215.19 |
1351209600000 | 215.78 |
1351468800000 | 215.01 |
1351555200000 | 215.45 |
1351641600000 | 215.35 |
1351728000000 | 217.84 |
1351814400000 | 217.75 |
1352073600000 | 216.59 |
1352160000000 | 217.49 |
1352246400000 | 215.91 |
1352332800000 | 215.04 |
1352419200000 | 214.39 |
1352678400000 | 214.27 |
1352764800000 | 214.72 |
1352851200000 | 214.09 |
1352937600000 | 211.88 |
1353024000000 | 210.39 |
1353283200000 | 212.96 |
1353369600000 | 213.56 |
1353456000000 | 214.12 |
1353542400000 | 214.63 |
1353628800000 | 215.14 |
1353888000000 | 214.29 |
1353974400000 | 214.58 |
1354060800000 | 215.24 |
1354147200000 | 217.02 |
1354233600000 | 216.92 |
1354492800000 | 217.07 |
1354579200000 | 216.93 |
1354665600000 | 217.59 |
1354752000000 | 217.96 |
1354838400000 | 218.67 |
1355097600000 | 218.91 |
1355184000000 | 219.18 |
1355270400000 | 219.54 |
1355356800000 | 218.87 |
1355443200000 | 218.71 |
1355702400000 | 218.58 |
1355788800000 | 219.48 |
1355875200000 | 220.14 |
1355961600000 | 220.47 |
1356048000000 | 220.25 |
1356307200000 | 219.81 |
1356566400000 | 219.45 |
1356652800000 | 218.55 |
1356912000000 | 219.2 |
1357084800000 | 221.53 |
1357171200000 | 223.29 |
1357257600000 | 224.17 |
1357516800000 | 222.71 |
1357603200000 | 223.07 |
1357689600000 | 224.23 |
1357776000000 | 222.85 |
1357862400000 | 222.07 |
1358121600000 | 220.52 |
1358208000000 | 221.03 |
1358294400000 | 220.92 |
1358380800000 | 221.24 |
1358467200000 | 220.88 |
1358726400000 | 220.72 |
1358812800000 | 221.3 |
1358899200000 | 221.22 |
1358985600000 | 221.45 |
1359072000000 | 221.97 |
1359331200000 | 221.4 |
1359417600000 | 222.25 |
1359504000000 | 221.58 |
1359590400000 | 221.33 |
1359676800000 | 221.19 |
1359936000000 | 219.93 |
1360022400000 | 221 |
1360108800000 | 220.8 |
1360195200000 | 221.31 |
1360281600000 | 223.18 |
1360540800000 | 222.31 |
1360627200000 | 222.8 |
1360713600000 | 223.68 |
1360800000000 | 223.85 |
1360886400000 | 223.86 |
1361145600000 | 223.4 |
1361232000000 | 225.72 |
1361318400000 | 225.26 |
1361404800000 | 224.05 |
1361491200000 | 226.88 |
1361750400000 | 224.79 |
1361836800000 | 224.22 |
1361923200000 | 225.71 |
1362009600000 | 227.61 |
1362096000000 | 227.54 |
1362355200000 | 227.83 |
1362441600000 | 230.28 |
1362528000000 | 229.33 |
1362614400000 | 228.82 |
1362700800000 | 229.09 |
1362960000000 | 228.96 |
1363046400000 | 228.98 |
1363132800000 | 229.22 |
1363219200000 | 231.3 |
1363305600000 | 231.12 |
1363564800000 | 231.42 |
1363651200000 | 232.81 |
1363737600000 | 232.35 |
1363824000000 | 232.17 |
1363910400000 | 232.43 |
1364169600000 | 232.9 |
1364256000000 | 233.37 |
1364342400000 | 232.77 |
1364428800000 | 234.06 |
1364860800000 | 236.26 |
1364947200000 | 235.38 |
1365033600000 | 233.51 |
1365120000000 | 230.82 |
1365379200000 | 231.26 |
1365465600000 | 230.96 |
1365552000000 | 234.39 |
1365638400000 | 235.71 |
1365724800000 | 235.19 |
1365984000000 | 234.55 |
1366070400000 | 232.63 |
1366156800000 | 231.42 |
1366243200000 | 231.89 |
1366329600000 | 232.55 |
1366588800000 | 232.86 |
1366675200000 | 236.32 |
1366761600000 | 236.92 |
1366848000000 | 238.38 |
1366934400000 | 238.37 |
1367193600000 | 239.31 |
1367280000000 | 238.81 |
1367366400000 | 239.33 |
1367452800000 | 239.65 |
1367539200000 | 240.57 |
1367798400000 | 240.98 |
1367884800000 | 239.71 |
1367971200000 | 240.62 |
1368057600000 | 240.34 |
1368144000000 | 241.11 |
1368403200000 | 241.67 |
1368489600000 | 242.75 |
1368576000000 | 244.05 |
1368662400000 | 243.98 |
1368748800000 | 243.55 |
1369008000000 | 244.94 |
1369094400000 | 245.65 |
1369180800000 | 244.93 |
1369267200000 | 241.32 |
1369353600000 | 241.78 |
1369612800000 | 241.84 |
1369699200000 | 243.44 |
1369785600000 | 238.78 |
1369872000000 | 239.25 |
1369958400000 | 238.12 |
1370217600000 | 235.94 |
1370304000000 | 236.44 |
1370390400000 | 233.33 |
1370476800000 | 231.23 |
1370563200000 | 232.78 |
1370822400000 | 232.98 |
1370908800000 | 231.31 |
1370995200000 | 231.12 |
1371081600000 | 231.03 |
1371168000000 | 231.19 |
1371427200000 | 233.03 |
1371513600000 | 233.15 |
1371600000000 | 233.33 |
1371686400000 | 228.26 |
1371772800000 | 226.45 |
1372032000000 | 222.55 |
1372118400000 | 224.69 |
1372204800000 | 228.58 |
1372291200000 | 230.02 |
1372377600000 | 230.06 |
1372636800000 | 231.79 |
1372723200000 | 231.98 |
1372809600000 | 231.71 |
1372896000000 | 234.72 |
1372982400000 | 233.25 |
1373241600000 | 235.64 |
1373328000000 | 237.37 |
1373414400000 | 238.07 |
1373500800000 | 238.02 |
1373587200000 | 237.46 |
1373846400000 | 238.09 |
1373932800000 | 236.63 |
1374019200000 | 237.43 |
1374105600000 | 238.5 |
1374192000000 | 238.96 |
1374451200000 | 238.31 |
1374537600000 | 237.28 |
1374624000000 | 238.01 |
1374710400000 | 237.96 |
1374796800000 | 237.99 |
1375056000000 | 238.3 |
1375142400000 | 238.28 |
1375228800000 | 237.51 |
1375315200000 | 238.35 |
1375401600000 | 238.73 |
1375660800000 | 239.37 |
1375747200000 | 238.26 |
1375833600000 | 238.51 |
1375920000000 | 239.15 |
1376006400000 | 240.1 |
1376265600000 | 239.57 |
1376352000000 | 240.15 |
1376438400000 | 240.31 |
1376524800000 | 238.01 |
1376611200000 | 238.81 |
1376870400000 | 238.81 |
1376956800000 | 237.68 |
1377043200000 | 236.5 |
1377129600000 | 237.73 |
1377216000000 | 238.35 |
1377475200000 | 238.42 |
1377561600000 | 235.8 |
1377648000000 | 234.9 |
1377734400000 | 235.65 |
1377820800000 | 234.34 |
1378080000000 | 237.78 |
1378166400000 | 237.22 |
1378252800000 | 237.65 |
1378339200000 | 238.67 |
1378425600000 | 239.06 |
1378684800000 | 238.77 |
1378771200000 | 239.97 |
1378857600000 | 240.62 |
1378944000000 | 240.42 |
1379030400000 | 241.46 |
1379289600000 | 243.26 |
1379376000000 | 242.75 |
1379462400000 | 243.35 |
1379548800000 | 244.41 |
1379635200000 | 244.47 |
1379894400000 | 244.03 |
1379980800000 | 244.49 |
1380067200000 | 244.17 |
1380153600000 | 244.32 |
1380240000000 | 244.02 |
1380499200000 | 243.48 |
1380585600000 | 243.99 |
1380672000000 | 242.36 |
1380758400000 | 241.43 |
1380844800000 | 241.01 |
1381104000000 | 240.77 |
1381190400000 | 239.5 |
1381276800000 | 238.52 |
1381363200000 | 241.14 |
1381449600000 | 241.42 |
1381708800000 | 242.45 |
1381795200000 | 243.36 |
1381881600000 | 244.58 |
1381968000000 | 245.5 |
1382054400000 | 247.16 |
1382313600000 | 248.65 |
1382400000000 | 248.65 |
1382486400000 | 247.97 |
1382572800000 | 248.64 |
1382659200000 | 248.71 |
1382918400000 | 249.03 |
1383004800000 | 249.61 |
1383091200000 | 249.25 |
1383177600000 | 250.44 |
1383264000000 | 249.92 |
1383523200000 | 250.38 |
1383609600000 | 250.72 |
1383696000000 | 251.17 |
1383782400000 | 251.49 |
1383868800000 | 251.61 |
1384128000000 | 251.11 |
1384214400000 | 249.73 |
1384300800000 | 248.65 |
1384387200000 | 250.17 |
1384473600000 | 250.54 |
1384732800000 | 250.93 |
1384819200000 | 250.31 |
1384905600000 | 250.04 |
1384992000000 | 249.87 |
1385078400000 | 250.28 |
1385337600000 | 251.5 |
1385424000000 | 249.94 |
1385510400000 | 251.03 |
1385596800000 | 251.48 |
1385683200000 | 251.91 |
1385942400000 | 250.9 |
1386028800000 | 248.21 |
1386115200000 | 246.72 |
1386201600000 | 244.85 |
1386288000000 | 245.71 |
1386547200000 | 246.3 |
1386633600000 | 245.43 |
1386720000000 | 244.69 |
1386806400000 | 243.1 |
1386892800000 | 243.39 |
1387152000000 | 245.21 |
1387238400000 | 244.61 |
1387324800000 | 246.35 |
1387411200000 | 249.92 |
1387497600000 | 251.32 |
1387756800000 | 252.86 |
1387843200000 | 253.98 |
1388102400000 | 255.91 |
1388361600000 | 256 |
1388448000000 | 256.8 |
1388620800000 | 255.13 |
1388707200000 | 256.71 |
1388966400000 | 256.12 |
1389052800000 | 256.08 |
1389139200000 | 255.42 |
1389225600000 | 254.77 |
1389312000000 | 255.86 |
1389571200000 | 255.74 |
1389657600000 | 256.54 |
1389744000000 | 257.34 |
1389830400000 | 257.78 |
1389916800000 | 259.48 |
1390176000000 | 260.14 |
1390262400000 | 260.74 |
1390348800000 | 261.55 |
1390435200000 | 260.03 |
1390521600000 | 255.82 |
1390780800000 | 254.76 |
1390867200000 | 256.51 |
1390953600000 | 254.78 |
1391040000000 | 255.82 |
1391126400000 | 255.63 |
1391385600000 | 254.19 |
1391472000000 | 252.87 |
1391558400000 | 252.97 |
1391644800000 | 256.26 |
1391731200000 | 257.3 |
1391990400000 | 258.27 |
1392076800000 | 261.24 |
1392163200000 | 262.79 |
1392249600000 | 262.91 |
1392336000000 | 264.23 |
1392595200000 | 265.58 |
1392681600000 | 265.77 |
1392768000000 | 266.51 |
1392854400000 | 266.88 |
1392940800000 | 267.64 |
1393200000000 | 269.23 |
1393286400000 | 269.98 |
1393372800000 | 268.89 |
1393459200000 | 268.8 |
1393545600000 | 269.4 |
1393804800000 | 266.16 |
1393891200000 | 268.81 |
1393977600000 | 269.77 |
1394064000000 | 269.76 |
1394150400000 | 268.34 |
1394409600000 | 266.98 |
1394496000000 | 267.66 |
1394582400000 | 266.04 |
1394668800000 | 264.58 |
1394755200000 | 263.2 |
1395014400000 | 265.8 |
1395100800000 | 267.15 |
1395187200000 | 267.64 |
1395273600000 | 266.94 |
1395360000000 | 267.99 |
1395619200000 | 265.97 |
1395705600000 | 267.79 |
1395792000000 | 269.14 |
1395878400000 | 270.04 |
1395964800000 | 271.05 |
1396224000000 | 271.27 |
1396310400000 | 272.18 |
1396396800000 | 271.78 |
1396483200000 | 271.05 |
1396569600000 | 272.06 |
1396828800000 | 270.91 |
1396915200000 | 269.14 |
1397001600000 | 270.98 |
1397088000000 | 269.72 |
1397174400000 | 266.85 |
1397433600000 | 267.49 |
1397520000000 | 266.66 |
1397606400000 | 270.1 |
1397692800000 | 270.69 |
1398124800000 | 273.69 |
1398211200000 | 272.42 |
1398297600000 | 273.34 |
1398384000000 | 272.16 |
1398643200000 | 272.82 |
1398729600000 | 274.94 |
1398816000000 | 274.63 |
1398902400000 | 275.07 |
1398988800000 | 275.22 |
1399248000000 | 275.14 |
1399334400000 | 275.21 |
1399420800000 | 275.59 |
1399507200000 | 277.09 |
1399593600000 | 277.7 |
1399852800000 | 279.93 |
1399939200000 | 279.8 |
1400025600000 | 279.51 |
1400112000000 | 278.35 |
1400198400000 | 278.22 |
1400457600000 | 278.42 |
1400544000000 | 278.94 |
1400630400000 | 280.06 |
1400716800000 | 280.27 |
1400803200000 | 280.55 |
1401062400000 | 282.03 |
1401148800000 | 282.93 |
1401235200000 | 283.19 |
1401321600000 | 283.65 |
1401408000000 | 284.56 |
1401667200000 | 285.55 |
1401753600000 | 283.68 |
1401840000000 | 283.36 |
1401926400000 | 284.76 |
1402012800000 | 286.94 |
1402272000000 | 287.73 |
1402358400000 | 288.55 |
1402444800000 | 287.35 |
1402531200000 | 288.5 |
1402617600000 | 288 |
1402876800000 | 287.55 |
1402963200000 | 288.06 |
1403049600000 | 288.58 |
1403136000000 | 289.93 |
1403222400000 | 289.68 |
1403481600000 | 288.89 |
1403568000000 | 289.18 |
1403654400000 | 286.5 |
1403740800000 | 287.85 |
1403827200000 | 287.97 |
1404086400000 | 288.16 |
1404172800000 | 289.88 |
1404259200000 | 290.47 |
1404345600000 | 291.82 |
1404432000000 | 291.79 |
1404691200000 | 290.48 |
1404777600000 | 288.09 |
1404864000000 | 286.48 |
1404950400000 | 284.02 |
1405036800000 | 285.04 |
1405296000000 | 286.86 |
1405382400000 | 286.3 |
1405468800000 | 289.03 |
1405555200000 | 287.78 |
1405641600000 | 288.14 |
1405900800000 | 287.35 |
1405987200000 | 289.61 |
1406073600000 | 289.3 |
1406160000000 | 290.2 |
1406246400000 | 287.69 |
1406505600000 | 287.76 |
1406592000000 | 288.57 |
1406678400000 | 286.56 |
1406764800000 | 283.71 |
1406851200000 | 280.37 |
1407110400000 | 279.13 |
1407196800000 | 279.87 |
1407283200000 | 277.4 |
1407369600000 | 275.81 |
1407456000000 | 274.07 |
1407715200000 | 277.16 |
1407801600000 | 277.48 |
1407888000000 | 278.07 |
1407974400000 | 279.24 |
1408060800000 | 278.77 |
1408320000000 | 280.92 |
1408406400000 | 282.18 |
1408492800000 | 282.59 |
1408579200000 | 284.03 |
1408665600000 | 283.72 |
1408924800000 | 285.71 |
1409011200000 | 287.47 |
1409097600000 | 287.67 |
1409184000000 | 287.21 |
1409270400000 | 287.49 |
1409529600000 | 287.95 |
1409616000000 | 288.07 |
1409702400000 | 288.74 |
1409788800000 | 290.74 |
1409875200000 | 290.17 |
1410134400000 | 288.63 |
1410220800000 | 287.77 |
1410307200000 | 287.13 |
1410393600000 | 287.2 |
1410480000000 | 287.83 |
1410739200000 | 286.82 |
1410825600000 | 286.05 |
1410912000000 | 286.46 |
1410998400000 | 288.76 |
1411084800000 | 289.99 |
1411344000000 | 289.95 |
1411430400000 | 286.28 |
1411516800000 | 287.98 |
1411603200000 | 286.41 |
1411689600000 | 286.95 |
1411948800000 | 286.97 |
1412035200000 | 288.36 |
1412121600000 | 286.39 |
1412208000000 | 281.28 |
1412294400000 | 284.24 |
1412553600000 | 284.3 |
1412640000000 | 281.67 |
1412726400000 | 280.65 |
1412812800000 | 280.08 |
1412899200000 | 277.58 |
1413158400000 | 276.41 |
1413244800000 | 276.39 |
1413331200000 | 270.22 |
1413417600000 | 269.13 |
1413504000000 | 274.56 |
1413763200000 | 276.3 |
1413849600000 | 280.71 |
1413936000000 | 283.36 |
1414022400000 | 284.55 |
1414108800000 | 284.6 |
1414368000000 | 284.26 |
1414454400000 | 286.97 |
1414540800000 | 287.76 |
1414627200000 | 289.95 |
1414713600000 | 293.6 |
1414972800000 | 289.94 |
1415059200000 | 288.8 |
1415145600000 | 293.35 |
1415232000000 | 293.03 |
1415318400000 | 291.88 |
1415577600000 | 294.98 |
1415664000000 | 296.87 |
1415750400000 | 294.4 |
1415836800000 | 295.31 |
1415923200000 | 294.97 |
1416182400000 | 295.98 |
1416268800000 | 297.76 |
1416355200000 | 297.8 |
1416441600000 | 297.53 |
1416528000000 | 300.86 |
1416787200000 | 301.54 |
1416873600000 | 302.19 |
1416960000000 | 302.49 |
1417046400000 | 304.1 |
1417132800000 | 304.02 |
1417392000000 | 303.63 |
1417478400000 | 303.71 |
1417564800000 | 305.91 |
1417651200000 | 303.47 |
1417737600000 | 306.75 |
1417996800000 | 305.98 |
1418083200000 | 300.4 |
1418169600000 | 300.41 |
1418256000000 | 300.75 |
1418342400000 | 294.87 |
1418601600000 | 290.07 |
1418688000000 | 294.08 |
1418774400000 | 295.21 |
1418860800000 | 301.4 |
1418947200000 | 303.02 |
1419206400000 | 304.59 |
1419292800000 | 306.61 |
1419379200000 | 306.47 |
1419811200000 | 306.23 |
1419897600000 | 304.13 |
1419984000000 | 305.24 |
1420156800000 | 304 |
1420416000000 | 300.16 |
1420502400000 | 298.01 |
1420588800000 | 299.7 |
1420675200000 | 305.53 |
1420761600000 | 305.23 |
1421020800000 | 305.58 |
1421107200000 | 310.23 |
1421193600000 | 307.32 |
1421280000000 | 314.65 |
1421366400000 | 318.15 |
1421625600000 | 317.59 |
1421712000000 | 318.88 |
1421798400000 | 320.43 |
1421884800000 | 325.13 |
1421971200000 | 330.4 |
1422230400000 | 331.59 |
1422316800000 | 330.17 |
1422403200000 | 331.44 |
1422489600000 | 331.42 |
1422576000000 | 329.95 |
1422835200000 | 328.31 |
1422921600000 | 329.43 |
1423008000000 | 330.46 |
1423094400000 | 331.54 |
1423180800000 | 332.88 |
1423440000000 | 329.95 |
1423526400000 | 333.14 |
1423612800000 | 332.75 |
1423699200000 | 333.69 |
1423785600000 | 333.19 |
1424044800000 | 331.9 |
1424131200000 | 332.24 |
1424217600000 | 333.57 |
1424304000000 | 334.3 |
1424390400000 | 334.05 |
1424649600000 | 336.85 |
1424736000000 | 338.85 |
1424822400000 | 339.01 |
1424908800000 | 341.02 |
1424995200000 | 341.97 |
1425254400000 | 341.43 |
1425340800000 | 339.26 |
1425427200000 | 340.89 |
1425513600000 | 344.56 |
1425600000000 | 344.13 |
1425859200000 | 343.18 |
1425945600000 | 341.18 |
1426032000000 | 345.03 |
1426118400000 | 345.07 |
1426204800000 | 346.84 |
1426464000000 | 349.29 |
1426550400000 | 347.94 |
1426636800000 | 350.53 |
1426723200000 | 352.17 |
1426809600000 | 353.39 |
1427068800000 | 352.25 |
1427155200000 | 353.65 |
1427241600000 | 351.52 |
1427328000000 | 348.71 |
1427414400000 | 348.99 |
1427673600000 | 351.4 |
1427760000000 | 350.57 |
1427846400000 | 351.92 |
1427932800000 | 351.92 |
1428364800000 | 358.05 |
1428451200000 | 358.96 |
1428537600000 | 362.96 |
1428624000000 | 365.26 |
1428883200000 | 365.54 |
1428969600000 | 364.88 |
1429056000000 | 365.47 |
1429142400000 | 363.52 |
1429228800000 | 358.13 |
1429488000000 | 359.77 |
1429574400000 | 363.55 |
1429660800000 | 361.43 |
1429747200000 | 359.95 |
1429833600000 | 361.05 |
1430092800000 | 362.08 |
1430179200000 | 357.06 |
1430265600000 | 351.17 |
1430352000000 | 349.82 |
1430438400000 | 348.17 |
1430697600000 | 350.44 |
1430784000000 | 346.13 |
1430870400000 | 343.73 |
1430956800000 | 345.52 |
1431043200000 | 356.48 |
1431302400000 | 358.89 |
1431388800000 | 354.5 |
1431475200000 | 355.94 |
1431561600000 | 357.31 |
1431648000000 | 356.9 |
1431907200000 | 358.62 |
1431993600000 | 364.47 |
1432080000000 | 364.99 |
1432166400000 | 366.49 |
1432252800000 | 366.39 |
1432512000000 | 365.69 |
1432598400000 | 364.16 |
1432684800000 | 367.32 |
1432771200000 | 366.88 |
1432857600000 | 362.87 |
1433116800000 | 363.44 |
1433203200000 | 360.33 |
1433289600000 | 359.55 |
1433376000000 | 357.58 |
1433462400000 | 354.49 |
1433721600000 | 352.21 |
1433808000000 | 350.53 |
1433894400000 | 355.02 |
1433980800000 | 356.64 |
1434067200000 | 355.19 |
1434326400000 | 349.53 |
1434412800000 | 352.39 |
1434499200000 | 351.88 |
1434585600000 | 351.55 |
1434672000000 | 352.85 |
1434931200000 | 358.77 |
1435017600000 | 363.08 |
1435104000000 | 361.92 |
1435190400000 | 360.89 |
1435276800000 | 361.02 |
1435536000000 | 354.49 |
1435622400000 | 351 |
1435708800000 | 354.65 |
1435795200000 | 353.28 |
1435881600000 | 351.78 |
1436140800000 | 348.35 |
1436227200000 | 344.39 |
1436313600000 | 343.29 |
1436400000000 | 349.46 |
1436486400000 | 355.83 |
1436745600000 | 361.96 |
1436832000000 | 363.19 |
1436918400000 | 365.75 |
1437004800000 | 370.45 |
1437091200000 | 371.21 |
1437350400000 | 372.28 |
1437436800000 | 369.47 |
1437523200000 | 367.12 |
1437609600000 | 365.27 |
1437696000000 | 362.03 |
1437955200000 | 355.22 |
1438041600000 | 357.99 |
1438128000000 | 361.36 |
1438214400000 | 363.64 |
1438300800000 | 363.37 |
1438560000000 | 365.86 |
1438646400000 | 365.81 |
1438732800000 | 368.04 |
1438819200000 | 365.98 |
1438905600000 | 361.74 |
1439164800000 | 362.61 |
1439251200000 | 357.53 |
1439337600000 | 350.39 |
1439424000000 | 353.32 |
1439510400000 | 353.15 |
1439769600000 | 353.95 |
1439856000000 | 354.84 |
1439942400000 | 350.26 |
1440028800000 | 343.11 |
1440115200000 | 334.17 |
1440374400000 | 318.75 |
1440460800000 | 329.56 |
1440547200000 | 325.11 |
1440633600000 | 333.25 |
1440720000000 | 334.27 |
1440979200000 | 333.69 |
1441065600000 | 326.41 |
1441152000000 | 327.97 |
1441238400000 | 334.97 |
1441324800000 | 327.62 |
1441584000000 | 328.37 |
1441670400000 | 332.55 |
1441756800000 | 336.55 |
1441843200000 | 333.36 |
1441929600000 | 329.94 |
1442188800000 | 328.59 |
1442275200000 | 329.36 |
1442361600000 | 332.71 |
1442448000000 | 332.36 |
1442534400000 | 328.32 |
1442793600000 | 330.18 |
1442880000000 | 321.61 |
1442966400000 | 321.54 |
1443052800000 | 314.95 |
1443139200000 | 321.96 |
1443398400000 | 317.43 |
1443484800000 | 316.01 |
1443571200000 | 323.2 |
1443657600000 | 322.06 |
1443744000000 | 323.05 |
1444003200000 | 331.67 |
1444089600000 | 333.38 |
1444176000000 | 333.79 |
1444262400000 | 335.57 |
1444348800000 | 337.31 |
1444608000000 | 336.45 |
1444694400000 | 333.47 |
1444780800000 | 332.33 |
1444867200000 | 335.05 |
1444953600000 | 334.98 |
1445212800000 | 336.02 |
1445299200000 | 335.54 |
1445385600000 | 335.24 |
1445472000000 | 339.58 |
1445558400000 | 346.17 |
1445817600000 | 344.8 |
1445904000000 | 340.42 |
1445990400000 | 342.98 |
1446076800000 | 343.24 |
1446163200000 | 343.15 |
1446422400000 | 344.9 |
1446508800000 | 346.18 |
1446595200000 | 348.92 |
1446681600000 | 347.49 |
1446768000000 | 348.44 |
1447027200000 | 344.88 |
1447113600000 | 345.3 |
1447200000000 | 348.39 |
1447286400000 | 344.55 |
1447372800000 | 342.08 |
1447632000000 | 343.35 |
1447718400000 | 350.81 |
1447804800000 | 351.22 |
1447891200000 | 353.22 |
1447977600000 | 354.5 |
1448236800000 | 352.77 |
1448323200000 | 348.36 |
1448409600000 | 352.6 |
1448496000000 | 354.89 |
1448582400000 | 355.3 |
1448841600000 | 356.95 |
1448928000000 | 356.49 |
1449014400000 | 356.59 |
1449100800000 | 349.2 |
1449187200000 | 347.49 |
1449446400000 | 349.47 |
1449532800000 | 343.93 |
1449619200000 | 343.28 |
1449705600000 | 341.7 |
1449792000000 | 336.05 |
1450051200000 | 332.23 |
1450137600000 | 339.37 |
1450224000000 | 340.41 |
1450310400000 | 343.21 |
1450396800000 | 339.97 |
1450656000000 | 336.12 |
1450742400000 | 336.44 |
1450828800000 | 343.55 |
1450915200000 | 343.53 |
1451260800000 | 342.48 |
1451347200000 | 347.12 |
1451433600000 | 345.68 |
1451520000000 | 344.37 |
1451865600000 | 336.25 |
1451952000000 | 337.09 |
1452038400000 | 334.96 |
1452124800000 | 328.89 |
1452211200000 | 325.51 |
1452470400000 | 325.22 |
1452556800000 | 327.74 |
1452643200000 | 329.41 |
1452729600000 | 324.23 |
1452816000000 | 316.63 |
1453075200000 | 314.5 |
1453161600000 | 317.79 |
1453248000000 | 308.23 |
1453334400000 | 312.64 |
1453420800000 | 321.77 |
1453680000000 | 320.4 |
1453766400000 | 323.43 |
1453852800000 | 324.9 |
1453939200000 | 320.79 |
1454025600000 | 327.96 |
1454284800000 | 327.09 |
1454371200000 | 321.56 |
1454457600000 | 317.23 |
1454544000000 | 316.5 |
1454630400000 | 314.77 |
1454889600000 | 303.23 |
1454976000000 | 298.34 |
1455062400000 | 302.24 |
1455148800000 | 291.95 |
1455235200000 | 298.12 |
1455494400000 | 306.55 |
1455580800000 | 306.08 |
1455667200000 | 312.39 |
1455753600000 | 313.93 |
1455840000000 | 311.47 |
1456099200000 | 316.75 |
1456185600000 | 313.16 |
1456272000000 | 307.65 |
1456358400000 | 313.88 |
1456444800000 | 317.77 |
1456704000000 | 318.56 |
1456790400000 | 322.57 |
1456876800000 | 323.1 |
1456963200000 | 323.63 |
1457049600000 | 324.37 |
1457308800000 | 323.5 |
1457395200000 | 321.66 |
1457481600000 | 324.1 |
1457568000000 | 320.64 |
1457654400000 | 329.07 |
1457913600000 | 331.83 |
1458000000000 | 329.65 |
1458086400000 | 330.29 |
1458172800000 | 330.32 |
1458259200000 | 331.27 |
1458518400000 | 331 |
1458604800000 | 330.89 |
1458691200000 | 330.97 |
1458777600000 | 327.97 |
1459209600000 | 330.4 |
1459296000000 | 332.94 |
1459382400000 | 329.77 |
1459468800000 | 326.81 |
1459728000000 | 328.05 |
1459814400000 | 324.4 |
1459900800000 | 326.53 |
1459987200000 | 324.78 |
1460073600000 | 328.72 |
1460332800000 | 329.24 |
1460419200000 | 330.07 |
1460505600000 | 333.05 |
1460592000000 | 332.93 |
1460678400000 | 331.57 |
1460937600000 | 332.48 |
1461024000000 | 335.63 |
1461110400000 | 335.74 |
1461196800000 | 331.96 |
1461283200000 | 331.81 |
1461542400000 | 331.73 |
1461628800000 | 332.7 |
1461715200000 | 333 |
1461801600000 | 333.41 |
1461888000000 | 330.59 |
1462147200000 | 331.12 |
1462233600000 | 328.17 |
1462320000000 | 327.22 |
1462406400000 | 328.44 |
1462492800000 | 327.38 |
1462752000000 | 329.18 |
1462838400000 | 331.09 |
1462924800000 | 328.8 |
1463011200000 | 328.44 |
1463097600000 | 325.8 |
1463356800000 | 325.52 |
1463443200000 | 326.58 |
1463529600000 | 327.99 |
1463616000000 | 325.83 |
1463702400000 | 329.52 |
1463961600000 | 329.2 |
1464048000000 | 335.02 |
1464134400000 | 336.79 |
1464220800000 | 337.19 |
1464307200000 | 337.47 |
1464566400000 | 337.87 |
1464652800000 | 337.23 |
1464739200000 | 334.37 |
1464825600000 | 334.2799 |
1464912000000 | 332.87 |
1465171200000 | 333.22 |
1465257600000 | 335.91 |
1465344000000 | 334.67 |
1465430400000 | 332.13 |
1465516800000 | 324.55 |
1465776000000 | 319.96 |
1465862400000 | 314.56 |
1465948800000 | 316.57 |
1466035200000 | 313.25 |
1466121600000 | 317.27 |
1466380800000 | 328.8399 |
1466467200000 | 330.1 |
1466553600000 | 330.55 |
1466640000000 | 334.44 |
1466726400000 | 312.06 |
1466985600000 | 297.52 |
1467072000000 | 305.97 |
1467158400000 | 315.9 |
1467244800000 | 319.65 |
1467331200000 | 322.31 |
1467590400000 | 318.8399 |
1467676800000 | 312.38 |
1467763200000 | 308.45 |
1467849600000 | 311.56 |
1467936000000 | 316.06 |
1468195200000 | 321.57 |
1468281600000 | 324.32 |
1468368000000 | 324.63 |
1468454400000 | 325.72 |
1468540800000 | 324.57 |
1468800000000 | 325.73 |
1468886400000 | 325.86 |
1468972800000 | 328.41 |
1469059200000 | 327.35 |
1469145600000 | 326.79 |
1469404800000 | 328.76 |
1469491200000 | 328.6 |
1469577600000 | 330.33 |
1469664000000 | 328.94 |
1469750400000 | 330.05 |
1470009600000 | 328.35 |
1470096000000 | 326.81 |
1470182400000 | 325.32 |
1470268800000 | 327.47 |
1470355200000 | 330.16 |
1470614400000 | 329.8 |
1470700800000 | 332.47 |
1470787200000 | 332.21 |
1470873600000 | 334.13 |
1470960000000 | 334.36 |
1471219200000 | 333.2799 |
1471305600000 | 330.2799 |
1471392000000 | 327.58 |
1471478400000 | 331.2799 |
1471564800000 | 328.7799 |
1471824000000 | 329.82 |
1471910400000 | 332.42 |
1471996800000 | 333.2799 |
1472083200000 | 330.83 |
1472169600000 | 331.81 |
1472428800000 | 331.45 |
1472515200000 | 331.07 |
1472601600000 | 329.5899 |
1472688000000 | 330.92 |
1472774400000 | 336.6 |
1473033600000 | 337.2 |
1473120000000 | 336.51 |
1473206400000 | 336.72 |
1473292800000 | 336.94 |
1473379200000 | 333.05 |
1473638400000 | 330.36 |
1473724800000 | 327.8399 |
1473811200000 | 328.33 |
1473897600000 | 330.18 |
1473984000000 | 328.63 |
1474243200000 | 331.37 |
1474329600000 | 332.0899 |
1474416000000 | 331.15 |
1474502400000 | 336.16 |
1474588800000 | 334.81 |
1474848000000 | 331.5899 |
1474934400000 | 332.26 |
1475020800000 | 333.57 |
1475107200000 | 333.5899 |
1475193600000 | 334.23 |
1475452800000 | 333.91 |
1475539200000 | 335.36 |
1475625600000 | 331.3399 |
1475712000000 | 328.98 |
1475798400000 | 324.71 |
1476057600000 | 326.58 |
1476144000000 | 326.05 |
1476230400000 | 324.99 |
1476316800000 | 324.79 |
1476403200000 | 327.91 |
1476662400000 | 325.98 |
1476748800000 | 329.0899 |
1476835200000 | 330.06 |
1476921600000 | 330.13 |
1477008000000 | 330.15 |
1477267200000 | 329.23 |
1477353600000 | 329.1 |
1477440000000 | 327.64 |
1477526400000 | 327.47 |
1477612800000 | 327.92 |
1477872000000 | 327.82 |
1477958400000 | 324.77 |
1478044800000 | 320.75 |
1478131200000 | 319.73 |
1478217600000 | 317.8 |
1478476800000 | 319.74 |
1478563200000 | 320.13 |
1478649600000 | 320.2 |
1478736000000 | 314.1 |
1478822400000 | 314.08 |
1479081600000 | 311.21 |
1479168000000 | 313.18 |
1479254400000 | 313.31 |
1479340800000 | 315.5299 |
1479427200000 | 314.62 |
1479686400000 | 315.38 |
1479772800000 | 315.97 |
1479859200000 | 315.54 |
1479945600000 | 315.79 |
1480032000000 | 317.27 |
1480291200000 | 316.61 |
1480377600000 | 317.13 |
1480464000000 | 316.58 |
1480550400000 | 313.73 |
1480636800000 | 313.21 |
1480896000000 | 312.96 |
1480982400000 | 316.05 |
1481068800000 | 316.47 |
1481155200000 | 318.42 |
1481241600000 | 324.12 |
1481500800000 | 323.17 |
1481587200000 | 326.51 |
1481673600000 | 325.35 |
1481760000000 | 326.26 |
1481846400000 | 326.6 |
1482105600000 | 328.25 |
1482192000000 | 329.2 |
1482278400000 | 328.82 |
1482364800000 | 328.02 |
1482451200000 | 329.76 |
1482796800000 | 330.47 |
1482883200000 | 330.22 |
1482969600000 | 330.85 |
1483056000000 | 330.96 |
1483315200000 | 332.93 |
1483401600000 | 333.75 |
1483488000000 | 333.02 |
1483574400000 | 334.44 |
1483660800000 | 333.85 |
1483920000000 | 333.08 |
1484006400000 | 331.16 |
1484092800000 | 331.36 |
1484179200000 | 330.2 |
1484265600000 | 332.6 |
1484524800000 | 330.81 |
1484611200000 | 329.9 |
1484697600000 | 330.42 |
1484784000000 | 330.6 |
1484870400000 | 329.96 |
1485129600000 | 328.95 |
1485216000000 | 329.2799 |
1485302400000 | 331.66 |
1485388800000 | 331.79 |
1485475200000 | 331.98 |
1485734400000 | 330.17 |
1485820800000 | 329.5 |
1485907200000 | 330 |
1485993600000 | 329.08 |
1486080000000 | 330.66 |
1486339200000 | 329.36 |
1486425600000 | 331.66 |
1486512000000 | 334.66 |
1486598400000 | 336.17 |
1486684800000 | 336.16 |
1486944000000 | 337.16 |
1487030400000 | 336.85 |
1487116800000 | 337.6 |
1487203200000 | 337.82 |
1487289600000 | 337.89 |
1487548800000 | 338.8399 |
1487635200000 | 340.6 |
1487721600000 | 340.54 |
1487808000000 | 341.26 |
1487894400000 | 339.57 |
1488153600000 | 339.21 |
1488240000000 | 339.82 |
1488326400000 | 341.8 |
1488412800000 | 342.61 |
1488499200000 | 341.16 |
1488758400000 | 340.77 |
1488844800000 | 339.62 |
1488931200000 | 339.75 |
1489017600000 | 342.06 |
1489104000000 | 341.85 |
1489363200000 | 342.73 |
1489449600000 | 342.02 |
1489536000000 | 342.6 |
1489622400000 | 345.2 |
1489708800000 | 346.2799 |
1489968000000 | 346.16 |
1490054400000 | 345.44 |
1490140800000 | 345.15 |
1490227200000 | 347.65 |
1490313600000 | 347.43 |
1490572800000 | 346.93 |
1490659200000 | 347.55 |
1490745600000 | 348.15 |
1490832000000 | 349.71 |
1490918400000 | 351.93 |
1491177600000 | 351.92 |
1491264000000 | 352.04 |
1491350400000 | 352.9 |
1491436800000 | 353.71 |
1491523200000 | 353.88 |
1491782400000 | 354.23 |
1491868800000 | 354.25 |
1491955200000 | 357.36 |
1492041600000 | 357.22 |
1492473600000 | 354.76 |
1492560000000 | 354.5299 |
1492646400000 | 354.2799 |
1492732800000 | 353.39 |
1492992000000 | 358.05 |
1493078400000 | 357.55 |
1493164800000 | 359.14 |
1493251200000 | 358.98 |
1493337600000 | 357.24 |
1493596800000 | 356.8399 |
1493683200000 | 361.86 |
1493769600000 | 361.0899 |
1493856000000 | 363.7 |
1493942400000 | 365.52 |
1494201600000 | 366.8399 |
1494288000000 | 368.68 |
1494374400000 | 369.37 |
1494460800000 | 366.85 |
1494547200000 | 369.87 |
1494806400000 | 369.77 |
1494892800000 | 370.8 |
1494979200000 | 367.67 |
1495065600000 | 365.87 |
1495152000000 | 369.5 |
1495411200000 | 371.39 |
1495497600000 | 372.65 |
1495584000000 | 373.12 |
1495670400000 | 373.68 |
1495756800000 | 374.44 |
1496016000000 | 373.67 |
1496102400000 | 372.9 |
1496188800000 | 372.97 |
1496275200000 | 375.2799 |
1496361600000 | 376.11 |
1496620800000 | 375.96 |
1496707200000 | 374.71 |
1496793600000 | 374.3 |
1496880000000 | 373 |
1496966400000 | 373.8 |
1497225600000 | 370.74 |
1497312000000 | 372.89 |
1497398400000 | 373.4 |
1497484800000 | 371.06 |
1497571200000 | 373.68 |
1497830400000 | 375.91 |
1497916800000 | 373.72 |
1498003200000 | 372.94 |
1498089600000 | 371.85 |
1498176000000 | 371.85 |
1498435200000 | 372.42 |
1498521600000 | 367.75 |
1498608000000 | 366.2799 |
1498694400000 | 361.36 |
1498780800000 | 360.97 |
1499040000000 | 362.26 |
1499126400000 | 360.7799 |
1499212800000 | 361.47 |
1499299200000 | 358.33 |
1499385600000 | 358.54 |
1499644800000 | 359.29 |
1499731200000 | 357.08 |
1499817600000 | 362.47 |
1499904000000 | 363.08 |
1499990400000 | 363.94 |
1500249600000 | 364.35 |
1500336000000 | 362.4 |
1500422400000 | 364.67 |
1500508800000 | 363.56 |
1500595200000 | 362.23 |
1500854400000 | 360.3 |
1500940800000 | 359.5899 |
1501027200000 | 362.01 |
1501113600000 | 362.56 |
1501200000000 | 357.44 |
1501459200000 | 357.25 |
1501545600000 | 359.63 |
1501632000000 | 360.26 |
1501718400000 | 360.69 |
1501804800000 | 363.26 |
1502064000000 | 362.05 |
1502150400000 | 362.41 |
1502236800000 | 361.64 |
1502323200000 | 359.86 |
1502409600000 | 356.36 |
1502668800000 | 360.42 |
1502755200000 | 360.69 |
1502841600000 | 360.82 |
1502928000000 | 359.95 |
1503014400000 | 357.81 |
1503273600000 | 357.2799 |
1503360000000 | 359.2799 |
1503446400000 | 357.67 |
1503532800000 | 358.82 |
1503619200000 | 358.15 |
1503878400000 | 356.56 |
1503964800000 | 353.44 |
1504051200000 | 355.68 |
1504137600000 | 358.42 |
1504224000000 | 359.1 |
1504483200000 | 357.81 |
1504569600000 | 357.99 |
1504656000000 | 357.54 |
1504742400000 | 358.89 |
1504828800000 | 358.98 |
1505088000000 | 361.46 |
1505174400000 | 361.33 |
1505260800000 | 360.94 |
1505347200000 | 361.15 |
1505433600000 | 360.38 |
1505692800000 | 360.82 |
1505779200000 | 361.5 |
1505865600000 | 362.08 |
1505952000000 | 362.36 |
1506038400000 | 362.43 |
1506297600000 | 364.06 |
1506384000000 | 363.99 |
1506470400000 | 363.79 |
1506556800000 | 364.47 |
1506643200000 | 366.19 |
1506902400000 | 367.33 |
1506988800000 | 367.02 |
1507075200000 | 366.07 |
1507161600000 | 366.57 |
1507248000000 | 365.01 |
1507507200000 | 366.17 |
1507593600000 | 366.63 |
1507680000000 | 366.07 |
1507766400000 | 366.97 |
1507852800000 | 367.3 |
1508112000000 | 366.23 |
1508198400000 | 366.41 |
1508284800000 | 368.33 |
1508371200000 | 366.31 |
1508457600000 | 367.62 |
1508716800000 | 367.96 |
1508803200000 | 365.96 |
1508889600000 | 363.41 |
1508976000000 | 367.22 |
1509062400000 | 368.47 |
1509321600000 | 369.24 |
1509408000000 | 370.17 |
1509494400000 | 370.21 |
1509580800000 | 366.91 |
1509667200000 | 367.61 |
1509926400000 | 369.01 |
1510012800000 | 368.17 |
1510099200000 | 367.75 |
1510185600000 | 365.23 |
1510272000000 | 365.01 |
1510531200000 | 361.98 |
1510617600000 | 360.7799 |
1510704000000 | 358.85 |
1510790400000 | 362.7 |
1510876800000 | 361.19 |
1511136000000 | 362.75 |
1511222400000 | 363.5299 |
1511308800000 | 363.14 |
1511395200000 | 361.97 |
1511481600000 | 361 |
1511740800000 | 359.74 |
1511827200000 | 362.07 |
1511913600000 | 365.19 |
1512000000000 | 364.5299 |
1512086400000 | 363.22 |
1512345600000 | 366.43 |
1512432000000 | 366.02 |
1512518400000 | 365.99 |
1512604800000 | 366.3 |
1512691200000 | 368.04 |
1512950400000 | 366.94 |
1513036800000 | 368.58 |
1513123200000 | 366.68 |
1513209600000 | 366.44 |
1513296000000 | 365.97 |
1513555200000 | 368.75 |
1513641600000 | 368.12 |
1513728000000 | 365.72 |
1513814400000 | 366.48 |
1513900800000 | 367.05 |
1514332800000 | 367.44 |
1514419200000 | 367.26 |
1514505600000 | 366.91 |
1514851200000 | 365.99 |
1514937600000 | 366.45 |
1515024000000 | 368.66 |
1515110400000 | 371.46 |
1515369600000 | 371.73 |
1515456000000 | 372.27 |
1515542400000 | 370.8399 |
1515628800000 | 369.8 |
1515715200000 | 369.31 |
1515974400000 | 369.19 |
1516060800000 | 370.46 |
1516147200000 | 370.18 |
1516233600000 | 369.93 |
1516320000000 | 371.1 |
1516579200000 | 372.74 |
1516665600000 | 372.43 |
1516752000000 | 369.7 |
1516838400000 | 367.32 |
1516924800000 | 368.87 |
1517184000000 | 367.21 |
1517270400000 | 363.72 |
1517356800000 | 363.73 |
1517443200000 | 364.48 |
1517529600000 | 361.1 |
1517788800000 | 355.61 |
1517875200000 | 347.17 |
1517961600000 | 353.88 |
1518048000000 | 350.17 |
1518134400000 | 346.35 |
1518393600000 | 349.08 |
1518480000000 | 346.92 |
1518566400000 | 349.82 |
1518652800000 | 350.54 |
1518739200000 | 354.5899 |
1518998400000 | 352.97 |
1519084800000 | 353.48 |
1519171200000 | 354.54 |
1519257600000 | 354.98 |
1519344000000 | 357.49 |
1519603200000 | 358.2799 |
1519689600000 | 356.7 |
1519776000000 | 353.62 |
1519862400000 | 351.3 |
1519948800000 | 346.31 |
1520208000000 | 349.1 |
1520294400000 | 350.41 |
1520380800000 | 351.94 |
1520467200000 | 355.16 |
1520553600000 | 356.02 |
1520812800000 | 357.29 |
1520899200000 | 354.65 |
1520985600000 | 352.54 |
1521072000000 | 353.68 |
1521158400000 | 353.4 |
1521417600000 | 350.88 |
1521504000000 | 351.91 |
1521590400000 | 351.41 |
1521676800000 | 345.41 |
1521763200000 | 343.8 |
1522022400000 | 342.27 |
1522108800000 | 345.22 |
1522195200000 | 348.45 |
1522281600000 | 348.79 |
1522713600000 | 347.7799 |
1522800000000 | 346.5299 |
1522886400000 | 351.69 |
1522972800000 | 352.02 |
1523232000000 | 352.42 |
1523318400000 | 354.33 |
1523404800000 | 352.62 |
1523491200000 | 355.1 |
1523577600000 | 355.5899 |
1523836800000 | 355.27 |
1523923200000 | 357.4 |
1524009600000 | 357.86 |
1524096000000 | 358.67 |
1524182400000 | 359.12 |
1524441600000 | 360.9 |
1524528000000 | 361.21 |
1524614400000 | 359.76 |
1524700800000 | 363.85 |
1524787200000 | 364.21 |
1525046400000 | 364.05 |
1525132800000 | 364.11 |
1525219200000 | 364.69 |
1525305600000 | 362.61 |
1525392000000 | 362.99 |
1525651200000 | 364.68 |
1525737600000 | 366.19 |
1525824000000 | 368.02 |
1525910400000 | 366.92 |
1525996800000 | 367.36 |
1526256000000 | 365.44 |
1526342400000 | 366.73 |
1526428800000 | 365.9 |
1526515200000 | 367.73 |
1526601600000 | 367.42 |
1526860800000 | 368.7799 |
1526947200000 | 370.45 |
1527033600000 | 366.9 |
1527120000000 | 364.99 |
1527206400000 | 365.8 |
1527465600000 | 364.9 |
1527552000000 | 357.16 |
1527638400000 | 358.51 |
1527724800000 | 356.56 |
1527811200000 | 360.98 |
1528070400000 | 362.77 |
1528156800000 | 360.67 |
1528243200000 | 360.73 |
1528329600000 | 361.14 |
1528416000000 | 360.4 |
1528675200000 | 363.73 |
1528761600000 | 363.31 |
1528848000000 | 362.76 |
1528934400000 | 366.44 |
1529020800000 | 362.98 |
1529280000000 | 360.77 |
1529366400000 | 360.47 |
1529452800000 | 361.01 |
1529539200000 | 357.33 |
1529625600000 | 361.2 |
1529884800000 | 356.93 |
1529971200000 | 356.54 |
1530057600000 | 357.11 |
1530144000000 | 355.31 |
1530230400000 | 357.76 |
1530489600000 | 355.49 |
1530576000000 | 358.33 |
1530662400000 | 359.55 |
1530748800000 | 360.5299 |
1530835200000 | 361.7799 |
1531094400000 | 363.21 |
1531180800000 | 363.85 |
1531267200000 | 361.56 |
1531353600000 | 363.6 |
1531440000000 | 363.61 |
1531699200000 | 363.37 |
1531785600000 | 364.2799 |
1531872000000 | 364.35 |
1531958400000 | 362.83 |
1532044800000 | 362.93 |
1532304000000 | 362.44 |
1532390400000 | 363.86 |
1532476800000 | 363.67 |
1532563200000 | 365.8399 |
1532649600000 | 367.35 |
1532908800000 | 367.86 |
1532995200000 | 369.64 |
1533081600000 | 368.65 |
1533168000000 | 366.26 |
1533254400000 | 368.41 |
1533513600000 | 368.52 |
1533600000000 | 369.87 |
1533686400000 | 370.22 |
1533772800000 | 371.25 |
1533859200000 | 368.44 |
1534118400000 | 367.97 |
1534204800000 | 366.87 |
1534291200000 | 364.31 |
1534377600000 | 366.05 |
1534464000000 | 365.16 |
1534723200000 | 366.02 |
1534809600000 | 367.64 |
1534896000000 | 368.5899 |
1534982400000 | 367.94 |
1535068800000 | 366.0299 |
1535328000000 | 367.0899 |
1535414400000 | 366.77 |
1535500800000 | 367.63 |
1535587200000 | 367.71 |
1535673600000 | 366.12 |
1535932800000 | 367.74 |
1536019200000 | 366.83 |
1536105600000 | 365.58 |
1536192000000 | 364.5899 |
1536278400000 | 364.17 |
1536537600000 | 366.21 |
1536624000000 | 365.39 |
1536710400000 | 365.2 |
1536796800000 | 364.4 |
1536883200000 | 365.26 |
1537142400000 | 367.51 |
1537228800000 | 368.1 |
1537315200000 | 369.0299 |
1537401600000 | 371.46 |
1537488000000 | 370.83 |
1537747200000 | 368.49 |
1537833600000 | 369 |
1537920000000 | 369.94 |
1538006400000 | 371.68 |
1538092800000 | 368.68 |
1538352000000 | 368.17 |
1538438400000 | 366.56 |
1538524800000 | 368.07 |
1538611200000 | 365.0299 |
1538697600000 | 365.14 |
1538956800000 | 363.58 |
1539043200000 | 363.76 |
1539129600000 | 362.96 |
1539216000000 | 355.5 |
1539302400000 | 353.22 |
1539561600000 | 353.88 |
1539648000000 | 358.68 |
1539734400000 | 357.16 |
1539820800000 | 357.12 |
1539907200000 | 355.76 |
1540166400000 | 354.93 |
1540252800000 | 351.08 |
1540339200000 | 350.85 |
1540425600000 | 351 |
1540512000000 | 348.49 |
1540771200000 | 351.0299 |
1540857600000 | 352.2799 |
1540944000000 | 356.5299 |
1541030400000 | 359.6 |
1541116800000 | 360.33 |
1541376000000 | 360.04 |
1541462400000 | 360.07 |
1541548800000 | 362.47 |
1541635200000 | 364.93 |
1541721600000 | 366 |
1541980800000 | 362.4 |
1542067200000 | 364 |
1542153600000 | 363.17 |
1542240000000 | 355.82 |
1542326400000 | 355.51 |
1542585600000 | 353.27 |
1542672000000 | 350.18 |
1542758400000 | 352.89 |
1542844800000 | 350.86 |
1542931200000 | 352.7799 |
1543190400000 | 356.0899 |
1543276800000 | 356.08 |
1543363200000 | 354.67 |
1543449600000 | 353.36 |
1543536000000 | 352.14 |
1543795200000 | 352.79 |
1543881600000 | 350.49 |
1543968000000 | 349.04 |
1544054400000 | 340.7 |
1544140800000 | 342.73 |
1544400000000 | 334.97 |
1544486400000 | 338.52 |
1544572800000 | 344.05 |
1544659200000 | 343.77 |
1544745600000 | 341.89 |
1545004800000 | 337.7799 |
1545091200000 | 334.91 |
1545177600000 | 336.18 |
1545264000000 | 333.51 |
1545350400000 | 333.45 |
1545609600000 | 332.3 |
1545868800000 | 326.66 |
1545955200000 | 332.18 |
1546214400000 | 333.7 |
1546387200000 | 334.69 |
1546473600000 | 335.2 |
1546560000000 | 340.41 |
1546819200000 | 339.22 |
1546905600000 | 340.76 |
1546992000000 | 341.4 |
1547078400000 | 342.64 |
1547164800000 | 343.87 |
1547424000000 | 342.52 |
1547510400000 | 343.01 |
1547596800000 | 344.71 |
1547683200000 | 345.1 |
1547769600000 | 349.54 |
1548028800000 | 348.82 |
1548115200000 | 349.4 |
1548201600000 | 350.27 |
1548288000000 | 351.36 |
1548374400000 | 351.05 |
1548633600000 | 348.82 |
1548720000000 | 351.02 |
1548806400000 | 351.16 |
1548892800000 | 350.26 |
1548979200000 | 350.43 |
1549238400000 | 350.15 |
1549324800000 | 353.33 |
1549411200000 | 352.8 |
1549497600000 | 348.7 |
1549584000000 | 346.3399 |
1549843200000 | 347.85 |
1549929600000 | 348.5899 |
1550016000000 | 350.24 |
1550102400000 | 349.55 |
1550188800000 | 351.67 |
1550448000000 | 353.83 |
1550534400000 | 353.88 |
1550620800000 | 355.77 |
1550707200000 | 355.45 |
1550793600000 | 357.3 |
1551052800000 | 357.38 |
1551139200000 | 358.69 |
1551225600000 | 358.54 |
1551312000000 | 358.57 |
1551398400000 | 359.73 |
1551657600000 | 360.4 |
1551744000000 | 359.4 |
1551830400000 | 360.05 |
1551916800000 | 358.93 |
1552003200000 | 356.99 |
1552262400000 | 358.29 |
1552348800000 | 358.54 |
1552435200000 | 359.04 |
1552521600000 | 362.92 |
1552608000000 | 363.68 |
1552867200000 | 364.38 |
1552953600000 | 366.1 |
1553040000000 | 362.92 |
1553126400000 | 363.06 |
1553212800000 | 361.68 |
1553472000000 | 359.64 |
1553558400000 | 361.24 |
1553644800000 | 360.89 |
1553731200000 | 359.16 |
1553817600000 | 359.62 |
1554076800000 | 361.58 |
1554163200000 | 363.8 |
1554249600000 | 366.65 |
1554336000000 | 366.16 |
1554422400000 | 365.11 |
1554681600000 | 364.36 |
1554768000000 | 362.6 |
1554854400000 | 365.0299 |
1554940800000 | 364.79 |
1555027200000 | 364.14 |
1555286400000 | 365.07 |
1555372800000 | 365.74 |
1555459200000 | 365.01 |
1555545600000 | 366.08 |
1555977600000 | 366.36 |
1556064000000 | 365.3399 |
1556150400000 | 365.72 |
1556236800000 | 367.32 |
1556496000000 | 367.24 |
1556582400000 | 367.17 |
1556668800000 | 366.87 |
1556755200000 | 365.18 |
1556841600000 | 366.68 |
1557100800000 | 364.6 |
1557187200000 | 363.17 |
1557273600000 | 360.73 |
1557360000000 | 358.4 |
1557446400000 | 360.08 |
1557705600000 | 357.61 |
1557792000000 | 360.4 |
1557878400000 | 360.41 |
1557964800000 | 364.88 |
1558051200000 | 364.57 |
1558310400000 | 363.66 |
1558396800000 | 365.0299 |
1558483200000 | 364.23 |
1558569600000 | 360.8399 |
1558656000000 | 363.26 |
1558915200000 | 363.7799 |
1559001600000 | 363.05 |
1559088000000 | 358.96 |
1559174400000 | 361.01 |
1559260800000 | 360.35 |
1559520000000 | 360.48 |
1559606400000 | 362.1 |
1559692800000 | 364.67 |
1559779200000 | 366.4 |
1559865600000 | 370.72 |
1560124800000 | 369.72 |
1560211200000 | 371.23 |
1560297600000 | 371.82 |
1560384000000 | 371.92 |
1560470400000 | 370.86 |
1560729600000 | 370.23 |
1560816000000 | 374.93 |
1560902400000 | 374.2 |
1560988800000 | 373.83 |
1561075200000 | 373.97 |
1561334400000 | 373.56 |
1561420800000 | 372.71 |
1561507200000 | 371.18 |
1561593600000 | 370.55 |
1561680000000 | 371.81 |
1561939200000 | 373.42 |
1562025600000 | 376.61 |
1562112000000 | 380.0899 |
1562198400000 | 380.15 |
1562284800000 | 376.98 |
1562544000000 | 375.75 |
1562630400000 | 375.52 |
1562716800000 | 373.63 |
1562803200000 | 373.08 |
1562889600000 | 373.15 |
1563148800000 | 373.61 |
1563235200000 | 373.22 |
1563321600000 | 372.65 |
1563408000000 | 374.07 |
1563494400000 | 373.12 |
1563753600000 | 372.42 |
1563840000000 | 373.33 |
1563926400000 | 373.01 |
1564012800000 | 372.25 |
1564099200000 | 372.06 |
1564358400000 | 373.5299 |
1564444800000 | 367.58 |
1564531200000 | 367.7799 |
1564617600000 | 369.3399 |
1564704000000 | 366.4 |
1564963200000 | 360.46 |
1565049600000 | 359.01 |
1565136000000 | 359.9 |
1565222400000 | 362.75 |
1565308800000 | 360.21 |
1565568000000 | 359.41 |
1565654400000 | 360.06 |
1565740800000 | 356.61 |
1565827200000 | 357.83 |
1565913600000 | 362.43 |
1566172800000 | 366.45 |
1566259200000 | 362.72 |
1566345600000 | 365.22 |
1566432000000 | 363.5299 |
1566518400000 | 362.9 |
1566777600000 | 362.49 |
1566864000000 | 365.86 |
1566950400000 | 365.0299 |
1567036800000 | 367.4 |
1567123200000 | 370.04 |
1567382400000 | 371.26 |
1567468800000 | 371.0899 |
1567555200000 | 372.7 |
1567641600000 | 373.76 |
1567728000000 | 373.5299 |
1567987200000 | 371.66 |
1568073600000 | 371.74 |
1568160000000 | 374.4 |
1568246400000 | 374.8 |
1568332800000 | 374.93 |
1568592000000 | 374.81 |
1568678400000 | 375.75 |
1568764800000 | 376.5299 |
1568851200000 | 379.24 |
1568937600000 | 380.15 |
1569196800000 | 377.89 |
1569283200000 | 378.7 |
1569369600000 | 376.63 |
1569456000000 | 378.16 |
1569542400000 | 378.82 |
1569801600000 | 379.76 |
1569888000000 | 377 |
1569974400000 | 368.2799 |
1570060800000 | 367.85 |
1570147200000 | 370 |
1570406400000 | 372.63 |
1570492800000 | 369.74 |
1570579200000 | 369.15 |
1570665600000 | 370.41 |
1570752000000 | 379.1 |
1571011200000 | 375.7799 |
1571097600000 | 380.38 |
1571184000000 | 379.24 |
1571270400000 | 379.91 |
1571356800000 | 379.25 |
1571616000000 | 381.63 |
1571702400000 | 383.27 |
1571788800000 | 383.48 |
1571875200000 | 385.07 |
1571961600000 | 384.24 |
1572220800000 | 384.42 |
1572307200000 | 383.41 |
1572393600000 | 384.11 |
1572480000000 | 382.51 |
1572566400000 | 383.11 |
1572825600000 | 385.32 |
1572912000000 | 385.42 |
1572998400000 | 385.29 |
1573084800000 | 385.5899 |
1573171200000 | 384.8399 |
1573430400000 | 385.6 |
1573516800000 | 387.52 |
1573603200000 | 386.29 |
1573689600000 | 385.24 |
1573776000000 | 385.45 |
1574035200000 | 386.77 |
1574121600000 | 385.23 |
1574208000000 | 384.22 |
1574294400000 | 383.61 |
1574380800000 | 384.77 |
1574640000000 | 387.65 |
1574726400000 | 387.31 |
1574812800000 | 389.18 |
1574899200000 | 389.17 |
1574985600000 | 387.43 |
1575244800000 | 382.06 |
1575331200000 | 379.73 |
1575417600000 | 383.65 |
1575504000000 | 383.95 |
1575590400000 | 387.49 |
1575849600000 | 387.47 |
1575936000000 | 386.25 |
1576022400000 | 387.39 |
1576108800000 | 387.13 |
1576195200000 | 393.32 |
1576454400000 | 397.95 |
1576540800000 | 397.24 |
1576627200000 | 396.74 |
1576713600000 | 397.11 |
1576800000000 | 399.75 |
1577059200000 | 399.43 |
1577145600000 | 399.81 |
1577404800000 | 401.4 |
1577664000000 | 397.94 |
1577750400000 | 397.26 |
1577923200000 | 399.47 |
1578009600000 | 399.35 |
1578268800000 | 398.45 |
1578355200000 | 399.46 |
1578441600000 | 398.96 |
1578528000000 | 399.36 |
1578614400000 | 399.38 |
1578873600000 | 399.24 |
1578960000000 | 400.9 |
1579046400000 | 401.17 |
1579132800000 | 403.07 |
1579219200000 | 407 |
1579478400000 | 408.13 |
1579564800000 | 407.3399 |
1579651200000 | 407.94 |
1579737600000 | 407.13 |
1579824000000 | 409.82 |
1580083200000 | 403.8 |
1580169600000 | 408.76 |
1580256000000 | 410.04 |
1580342400000 | 408.1 |
1580428800000 | 406.01 |
1580688000000 | 406.0299 |
1580774400000 | 408.9 |
1580860800000 | 413.2799 |
1580947200000 | 415.45 |
1581033600000 | 415.5299 |
1581292800000 | 416.05 |
1581379200000 | 418.4 |
1581465600000 | 419.12 |
1581552000000 | 419.42 |
1581638400000 | 420.88 |
1581897600000 | 422.02 |
1581984000000 | 423.48 |
1582070400000 | 426.6 |
1582156800000 | 422.51 |
1582243200000 | 421.25 |
1582502400000 | 408.51 |
1582588800000 | 402.23 |
1582675200000 | 402.11 |
1582761600000 | 388.7799 |
1582848000000 | 375.42 |
1583107200000 | 377.88 |
1583193600000 | 384.06 |
1583280000000 | 391.25 |
1583366400000 | 388.5 |
1583452800000 | 375.95 |
1583712000000 | 352.99 |
1583798400000 | 346.22 |
1583884800000 | 343.54 |
1583971200000 | 307.25 |
1584057600000 | 312.48 |
1584316800000 | 298.7 |
1584403200000 | 312 |
1584489600000 | 308.1 |
1584576000000 | 314.79 |
1584662400000 | 311.49 |
1584921600000 | 297.36 |
1585008000000 | 313.74 |
1585094400000 | 318.48 |
1585180800000 | 325.43 |
1585267200000 | 320.56 |
1585526400000 | 324.98 |
1585612800000 | 330.01 |
1585699200000 | 324.98 |
1585785600000 | 327.38 |
1585872000000 | 326.07 |
1586131200000 | 332.13 |
1586217600000 | 337.6 |
1586304000000 | 336.15 |
1586390400000 | 341.87 |
1586822400000 | 344.3399 |
1586908800000 | 334.94 |
1586995200000 | 335.52 |
1587081600000 | 342.61 |
1587340800000 | 343.25 |
1587427200000 | 336.52 |
1587513600000 | 342.4 |
1587600000000 | 343.55 |
1587686400000 | 342.11 |
1587945600000 | 345.57 |
1588032000000 | 349.5299 |
1588118400000 | 354.96 |
1588204800000 | 350.7799 |
1588291200000 | 348.75 |
1588550400000 | 339.49 |
1588636800000 | 343.44 |
1588723200000 | 341.5299 |
1588809600000 | 341.99 |
1588896000000 | 345.17 |
1589155200000 | 343.95 |
1589241600000 | 347.63 |
1589328000000 | 343.22 |
1589414400000 | 336.14 |
1589500800000 | 337.55 |
1589760000000 | 347.93 |
1589846400000 | 342.55 |
1589932800000 | 345.0899 |
1590019200000 | 343.27 |
1590105600000 | 344.8399 |
1590364800000 | 349.07 |
1590451200000 | 353.2 |
1590537600000 | 354.95 |
1590624000000 | 359.52 |
1590710400000 | 355.33 |
1590969600000 | 359.26 |
1591056000000 | 363.55 |
1591142400000 | 371.19 |
1591228800000 | 370.72 |
1591315200000 | 373.64 |
1591574400000 | 375.49 |
1591660800000 | 371.02 |
1591747200000 | 368.95 |
1591833600000 | 355.8 |
1591920000000 | 357.7799 |
1592179200000 | 356.95 |
1592265600000 | 365.4 |
1592352000000 | 366 |
1592438400000 | 364.76 |
1592524800000 | 366.63 |
1592784000000 | 364.83 |
1592870400000 | 366.18 |
1592956800000 | 359.68 |
1593043200000 | 361.9 |
1593129600000 | 361.98 |
1593388800000 | 361.95 |
1593475200000 | 362.86 |
1593561600000 | 364.22 |
1593648000000 | 368.3 |
1593734400000 | 365.81 |
1593993600000 | 369.5299 |
1594080000000 | 368.12 |
1594166400000 | 367.39 |
1594252800000 | 363.58 |
1594339200000 | 365.38 |
1594598400000 | 367.7 |
1594684800000 | 366.73 |
1594771200000 | 370.16 |
1594857600000 | 369.44 |
1594944000000 | 371.3 |
1595203200000 | 375.18 |
1595289600000 | 374.39 |
1595376000000 | 372.63 |
1595462400000 | 374.29 |
1595548800000 | 370.15 |
1595808000000 | 369.38 |
1595894400000 | 371.86 |
1595980800000 | 372.23 |
1596067200000 | 366.63 |
1596153600000 | 364.94 |
1596412800000 | 369.82 |
1596499200000 | 368.01 |
1596585600000 | 367.26 |
1596672000000 | 365.36 |
1596758400000 | 366.46 |
1597017600000 | 366.98 |
1597104000000 | 368.96 |
1597190400000 | 378.32 |
1597276800000 | 376.22 |
1597363200000 | 372.5899 |
1597622400000 | 374.49 |
1597708800000 | 372.68 |
1597795200000 | 374.36 |
1597881600000 | 371.79 |
1597968000000 | 371.7799 |
1598227200000 | 376.0899 |
1598313600000 | 374.57 |
1598400000000 | 376.26 |
1598486400000 | 374.76 |
1598572800000 | 371.35 |
1598832000000 | 370.22 |
1598918400000 | 369.32 |
1599004800000 | 375.47 |
1599091200000 | 369.62 |
1599177600000 | 365.31 |
1599436800000 | 370.72 |
1599523200000 | 368.27 |
1599609600000 | 375.15 |
1599696000000 | 372.16 |
1599782400000 | 372.95 |
1600041600000 | 372.3399 |
1600128000000 | 375.68 |
1600214400000 | 377.39 |
1600300800000 | 376.91 |
1600387200000 | 377.5299 |
1600646400000 | 370.56 |
1600732800000 | 371.6 |
1600819200000 | 374.35 |
1600905600000 | 371.04 |
1600992000000 | 371.75 |
1601251200000 | 377.66 |
1601337600000 | 374.98 |
1601424000000 | 375.12 |
1601510400000 | 375.93 |
1601596800000 | 377.83 |
1601856000000 | 379.19 |
1601942400000 | 377.05 |
1602028800000 | 375.4 |
1602115200000 | 378.35 |
1602201600000 | 379.5899 |
1602460800000 | 383.64 |
1602547200000 | 383.8 |
1602633600000 | 383.21 |
1602720000000 | 376.99 |
1602806400000 | 379.04 |
1603065600000 | 377.3399 |
1603152000000 | 376.96 |
1603238400000 | 373.62 |
1603324800000 | 372.13 |
1603411200000 | 372.69 |
1603670400000 | 367.87 |
1603756800000 | 366.67 |
1603843200000 | 358.0899 |
1603929600000 | 357.26 |
1604016000000 | 357.76 |
1604275200000 | 361.32 |
1604361600000 | 365.68 |
1604448000000 | 373.58 |
1604534400000 | 374.0899 |
1604620800000 | 373.89 |
1604880000000 | 378.38 |
1604966400000 | 380.45 |
1605052800000 | 386.47 |
1605139200000 | 384.81 |
1605225600000 | 383.5299 |
1605484800000 | 385.29 |
1605571200000 | 384.2 |
1605657600000 | 385.56 |
1605744000000 | 382.94 |
1605830400000 | 384.08 |
1606089600000 | 380.88 |
1606176000000 | 378.94 |
1606262400000 | 380.73 |
1606348800000 | 380.63 |
1606435200000 | 382.3 |
1606694400000 | 379.46 |
1606780800000 | 377.81 |
1606867200000 | 376.8 |
1606953600000 | 376.16 |
1607040000000 | 376.46 |
1607299200000 | 375.55 |
1607385600000 | 377.63 |
1607472000000 | 379.13 |
1607558400000 | 378.16 |
1607644800000 | 375.7799 |
1607904000000 | 377.71 |
1607990400000 | 376.01 |
1608076800000 | 380.33 |
1608163200000 | 380.96 |
1608249600000 | 379.73 |
1608508800000 | 372.16 |
1608595200000 | 374.41 |
1608681600000 | 377.19 |
1608768000000 | 377.99 |
1609113600000 | 379.36 |
1609200000000 | 384.81 |
1609286400000 | 383.21 |
1609372800000 | 383.04 |
1609718400000 | 386.72 |
1609804800000 | 384.52 |
1609891200000 | 385.5899 |
1609977600000 | 385.58 |
1610064000000 | 387.9 |
1610323200000 | 387.16 |
1610409600000 | 385.46 |
1610496000000 | 388.87 |
1610582400000 | 390.31 |
1610668800000 | 388.8 |
1610928000000 | 389.35 |
1611014400000 | 388.62 |
1611100800000 | 389.81 |
1611187200000 | 390.2799 |
1611273600000 | 389.93 |
1611532800000 | 392.5 |
1611619200000 | 392.48 |
1611705600000 | 393.24 |
1611792000000 | 389.9 |
1611878400000 | 383 |
1612137600000 | 386.9 |
1612224000000 | 388.0899 |
1612310400000 | 389.48 |
1612396800000 | 388.8399 |
1612483200000 | 386.58 |
1612742400000 | 386.21 |
1612828800000 | 386.0299 |
1612915200000 | 385.75 |
1613001600000 | 385.98 |
1613088000000 | 388.68 |
1613347200000 | 391.48 |
1613433600000 | 389.83 |
1613520000000 | 389.55 |
1613606400000 | 386.04 |
1613692800000 | 384.8399 |
1613952000000 | 382.6 |
1614038400000 | 381.46 |
1614124800000 | 380.3 |
1614211200000 | 378.3399 |
1614297600000 | 372.81 |
1614556800000 | 377.8399 |
1614643200000 | 377.66 |
1614729600000 | 374.66 |
1614816000000 | 377.2 |
1614902400000 | 375.94 |
1615161600000 | 379.29 |
1615248000000 | 381.71 |
1615334400000 | 386.08 |
1615420800000 | 385.94 |
1615507200000 | 383.95 |
1615766400000 | 385.3399 |
1615852800000 | 390 |
1615939200000 | 386.68 |
1616025600000 | 386.56 |
1616112000000 | 387.86 |
1616371200000 | 390.02 |
1616457600000 | 392.37 |
1616544000000 | 391.01 |
1616630400000 | 392.58 |
1616716800000 | 394.54 |
1616976000000 | 397.85 |
1617062400000 | 396.79 |
1617148800000 | 397.46 |
1617235200000 | 398.17 |
1617667200000 | 399.94 |
1617753600000 | 399.92 |
1617840000000 | 403.21 |
1617926400000 | 403.12 |
1618185600000 | 401.63 |
1618272000000 | 401.01 |
1618358400000 | 399.46 |
1618444800000 | 401.72 |
1618531200000 | 405.14 |
1618790400000 | 408.95 |
1618876800000 | 405.12 |
1618963200000 | 406.46 |
1619049600000 | 407.4 |
1619136000000 | 404.46 |
1619395200000 | 403.89 |
1619481600000 | 402.57 |
1619568000000 | 400.63 |
1619654400000 | 401.01 |
1619740800000 | 402.63 |
1620000000000 | 404.16 |
1620086400000 | 402.54 |
1620172800000 | 406.14 |
1620259200000 | 407.67 |
1620345600000 | 410.21 |
1620604800000 | 412.88 |
1620691200000 | 406.31 |
1620777600000 | 408.2 |
1620864000000 | 408.31 |
1620950400000 | 411.45 |
1621209600000 | 412.91 |
1621296000000 | 414.11 |
1621382400000 | 411.81 |
1621468800000 | 415.82 |
1621555200000 | 416.93 |
1621814400000 | 416.48 |
1621900800000 | 415.8 |
1621987200000 | 416.89 |
1622073600000 | 416.12 |
1622160000000 | 417.31 |
1622419200000 | 415.67 |
1622505600000 | 417 |
1622592000000 | 418.71 |
1622678400000 | 419.56 |
1622764800000 | 421.85 |
1623024000000 | 422.74 |
1623110400000 | 423.55 |
1623196800000 | 425.5 |
1623283200000 | 426.9 |
1623369600000 | 428.45 |
1623628800000 | 430 |
1623715200000 | 431.18 |
1623801600000 | 432.98 |
1623888000000 | 432.27 |
1623974400000 | 428.41 |
1624233600000 | 433.83 |
1624320000000 | 434.45 |
1624406400000 | 430.46 |
1624492800000 | 430.7 |
1624579200000 | 430.84 |
1624838400000 | 431.16 |
1624924800000 | 430.82 |
1625011200000 | 429.73 |
1625097600000 | 430.88 |
1625184000000 | 432.66 |
1625443200000 | 436.5 |
1625529600000 | 437.53 |
1625616000000 | 442.16 |
1625702400000 | 437.24 |
1625788800000 | 441.19 |
1626048000000 | 446.38 |
1626134400000 | 446.8 |
1626220800000 | 445.13 |
1626307200000 | 441.86 |
1626393600000 | 444.15 |
1626652800000 | 437.15 |
1626739200000 | 438.22 |
1626825600000 | 442.17 |
1626912000000 | 443.47 |
1626998400000 | 447.62 |
1627257600000 | 445.32 |
1627344000000 | 446.7 |
1627430400000 | 447.86 |
1627516800000 | 449 |
1627603200000 | 449.92 |
1627862400000 | 451.96 |
1627948800000 | 453.66 |
1628035200000 | 453.67 |
1628121600000 | 455.66 |
1628208000000 | 454.86 |
1628467200000 | 456.15 |
1628553600000 | 456.9 |
1628640000000 | 459.62 |
1628726400000 | 460.11 |
1628812800000 | 461.64 |
1629072000000 | 462.47 |
1629158400000 | 463.56 |
1629244800000 | 464.12 |
1629331200000 | 462.25 |
1629417600000 | 463.36 |
1629676800000 | 465.91 |
1629763200000 | 462.16 |
1629849600000 | 459.44 |
1629936000000 | 457.66 |
1630022400000 | 458.83 |
1630281600000 | 458.87 |
1630368000000 | 457.2 |
1630454400000 | 457.85 |
1630540800000 | 457.89 |
1630627200000 | 456.58 |
1630886400000 | 456.9 |
1630972800000 | 454.92 |
1631059200000 | 452.65 |
1631145600000 | 451.91 |
1631232000000 | 448 |
1631491200000 | 449.12 |
1631577600000 | 449.81 |
1631664000000 | 445.87 |
1631750400000 | 447.13 |
1631836800000 | 444.47 |
1632096000000 | 442.34 |
1632182400000 | 446.15 |
1632268800000 | 446.37 |
1632355200000 | 448.64 |
1632441600000 | 444.17 |
1632700800000 | 442.22 |
1632787200000 | 434.6 |
1632873600000 | 435.5 |
1632960000000 | 435.1 |
1633046400000 | 434.2 |
1633305600000 | 435.38 |
1633392000000 | 436.9 |
1633478400000 | 434.7 |
1633564800000 | 438.21 |
1633651200000 | 438.08 |
1633910400000 | 437.26 |
1633996800000 | 439.17 |
1634083200000 | 441.41 |
1634169600000 | 443.95 |
1634256000000 | 445.89 |
1634515200000 | 444.18 |
1634601600000 | 444.5 |
1634688000000 | 446.67 |
1634774400000 | 447.37 |
1634860800000 | 449.21 |
1635120000000 | 449.07 |
1635206400000 | 453.08 |
1635292800000 | 451.68 |
1635379200000 | 451.12 |
1635465600000 | 449.09 |
1635724800000 | 451.16 |
1635811200000 | 452.79 |
1635897600000 | 453.89 |
1635984000000 | 457.06 |
1636070400000 | 456.04 |
1636329600000 | 454.94 |
1636416000000 | 455.18 |
1636502400000 | 459.5 |
1636588800000 | 459 |
1636675200000 | 460.2 |
1636934400000 | 461 |
1637020800000 | 459.3 |
1637107200000 | 461 |
1637193600000 | 459.16 |
1637280000000 | 459.67 |
1637539200000 | 460.98 |
1637625600000 | 457.37 |
1637712000000 | 458.84 |
1637798400000 | 460.64 |
1637884800000 | 452.37 |
1638144000000 | 453.06 |
1638230400000 | 449.46 |
1638316800000 | 452.67 |
1638403200000 | 449.83 |
1638489600000 | 448.69 |
1638748800000 | 454.6 |
1638835200000 | 458.87 |
1638921600000 | 456.9 |
1639008000000 | 458.27 |
1639094400000 | 459.83 |
1639353600000 | 460.46 |
1639440000000 | 458.16 |
1639526400000 | 460.4 |
1639612800000 | 462.97 |
1639699200000 | 464.89 |
1639958400000 | 461.71 |
1640044800000 | 465.53 |
1640131200000 | 466.76 |
1640217600000 | 469.34 |
1640304000000 | 469.24 |
1640563200000 | 470.52 |
1640649600000 | 474.08 |
1640736000000 | 474.89 |
1640822400000 | 474.8 |
1640908800000 | 473.64 |
1641168000000 | 474.91 |
1641254400000 | 477.25 |
1641340800000 | 477.05 |
1641427200000 | 474.6 |
1641513600000 | 472.85 |
1641772800000 | 471.39 |
1641859200000 | 473.68 |
1641945600000 | 473.19 |
1642032000000 | 473.75 |
1642118400000 | 474.17 |
1642377600000 | 475.74 |
1642464000000 | 474.9 |
1642550400000 | 476.47 |
1642636800000 | 477.52 |
1642723200000 | 471.81 |
1642982400000 | 463.18 |
1643068800000 | 466.08 |
1643155200000 | 468.12 |
1643241600000 | 473.53 |
1643328000000 | 472.31 |
1643587200000 | 471.92 |
1643673600000 | 473.31 |
1643760000000 | 475.45 |
1643846400000 | 470.77 |
1643932800000 | 463.23 |
1644192000000 | 463.16 |
1644278400000 | 463.9 |
1644364800000 | 468.76 |
1644451200000 | 469.38 |
1644537600000 | 470.13 |
1644796800000 | 464.13 |
1644883200000 | 467.94 |
1644969600000 | 469.08 |
1645056000000 | 468.24 |
1645142400000 | 470 |
1645401600000 | 466.18 |
1645488000000 | 463.55 |
1645574400000 | 465.53 |
1645660800000 | 452.51 |
1645747200000 | 467.4 |
1646006400000 | 470.8 |
1646092800000 | 468.36 |
1646179200000 | 467.51 |
1646265600000 | 460.07 |
1646352000000 | 451.96 |
1646611200000 | 448.3 |
1646697600000 | 447.7 |
1646784000000 | 457.92 |
1646870400000 | 456.29 |
1646956800000 | 458.2 |
1647216000000 | 463.16 |
1647302400000 | 464.45 |
1647388800000 | 465.99 |
1647475200000 | 468.68 |
1647561600000 | 469.92 |
1647820800000 | 470.7 |
1647907200000 | 474.35 |
1647993600000 | 468.51 |
1648080000000 | 470.73 |
1648166400000 | 475.02 |
1648425600000 | 476.63 |
1648512000000 | 478.3 |
1648598400000 | 480.6 |
1648684800000 | 479.07 |
1648771200000 | 482.21 |
1649030400000 | 483.65 |
1649116800000 | 487.67 |
1649203200000 | 486.91 |
1649289600000 | 488.25 |
1649376000000 | 493.73 |
1649635200000 | 494.26 |
1649721600000 | 490.83 |
1649808000000 | 490.36 |
1649894400000 | 494.12 |
1650326400000 | 490.1 |
1650412800000 | 491.29 |
1650499200000 | 490.11 |
1650585600000 | 486.02 |
1650844800000 | 483.88 |
1650931200000 | 484.57 |
1651017600000 | 487.49 |
1651104000000 | 488.99 |
1651190400000 | 486.71 |
1651449600000 | 483.57 |
1651536000000 | 485.64 |
1651622400000 | 480.78 |
1651708800000 | 478.87 |
1651795200000 | 471.28 |
1652054400000 | 465.01 |
1652140800000 | 468.72 |
1652227200000 | 472.91 |
1652313600000 | 470.99 |
1652400000000 | 476.96 |
1652659200000 | 481.2 |
1652745600000 | 483.2 |
1652832000000 | 480.84 |
1652918400000 | 474.15 |
1653004800000 | 477.7 |
1653264000000 | 482.93 |
1653350400000 | 478.55 |
1653436800000 | 481.26 |
1653523200000 | 481.21 |
1653609600000 | 481.54 |
1653868800000 | 479.86 |
1653955200000 | 479.4 |
1654041600000 | 474.96 |
1654128000000 | 474.48 |
1654214400000 | 475.33 |
1654473600000 | 477.89 |
1654560000000 | 476.9 |
1654646400000 | 472.94 |
1654732800000 | 468.97 |
1654819200000 | 460.15 |
1655078400000 | 452.55 |
1655164800000 | 446.56 |
1655251200000 | 451.67 |
1655337600000 | 446.75 |
1655424000000 | 447.45 |
1655683200000 | 449.03 |
1655769600000 | 445.47 |
1655856000000 | 443.07 |
1655942400000 | 441.58 |
1656028800000 | 451.33 |
1656288000000 | 453.47 |
1656374400000 | 457.62 |
1656460800000 | 456.1 |
1656547200000 | 452.05 |
1656633600000 | 453.75 |
1656892800000 | 457.32 |
1656979200000 | 452.88 |
1657065600000 | 456.62 |
1657152000000 | 461.25 |
1657238400000 | 463.07 |
1657497600000 | 462.78 |
1657584000000 | 465.58 |
1657670400000 | 463.31 |
1657756800000 | 457.88 |
1657843200000 | 460.02 |
1658102400000 | 461.95 |
1658188800000 | 464.17 |
1658275200000 | 461.14 |
1658361600000 | 460.42 |
1658448000000 | 464.61 |
1658707200000 | 466.93 |
1658793600000 | 469.07 |
1658880000000 | 466.43 |
1658966400000 | 469.19 |
1659052800000 | 472.24 |
1659312000000 | 470.23 |
1659398400000 | 471.21 |
1659484800000 | 469.99 |
1659571200000 | 468.97 |
1659657600000 | 466.7 |
1659916800000 | 469.57 |
1660003200000 | 470.21 |
1660089600000 | 472.99 |
1660176000000 | 472.27 |
1660262400000 | 471.77 |
1660521600000 | 473.76 |
1660608000000 | 475.76 |
1660694400000 | 472.12 |
1660780800000 | 474.44 |
1660867200000 | 473.36 |
1661126400000 | 473.95 |
1661212800000 | 468.87 |
1661299200000 | 467.18 |
1661385600000 | 467.16 |
1661472000000 | 461.48 |
1661731200000 | 459.02 |
1661817600000 | 455.46 |
1661904000000 | 449.38 |
1661990400000 | 445.19 |
1662076800000 | 449.55 |
1662336000000 | 448.78 |
1662422400000 | 449.91 |
1662508800000 | 446.48 |
1662595200000 | 444.14 |
1662681600000 | 449.77 |
1662940800000 | 456.62 |
1663027200000 | 451.92 |
1663113600000 | 446.03 |
1663200000000 | 443.47 |
1663286400000 | 440.84 |
1663545600000 | 439.93 |
1663632000000 | 431.16 |
1663718400000 | 434.14 |
1663804800000 | 429.24 |
1663891200000 | 419.31 |
1664150400000 | 413.58 |
1664236800000 | 409.02 |
1664323200000 | 406.68 |
1664409600000 | 400.01 |
1664496000000 | 403.21 |
1664755200000 | 407.63 |
1664841600000 | 412.63 |
1664928000000 | 405.11 |
1665014400000 | 400.83 |
1665100800000 | 398.2799 |
1665360000000 | 398.1 |
1665446400000 | 397.39 |
1665532800000 | 393.12 |
1665619200000 | 395.35 |
1665705600000 | 399.86 |
1665964800000 | 407.25 |
1666051200000 | 407.39 |
1666137600000 | 406.49 |
1666224000000 | 405.97 |
1666310400000 | 401.43 |
1666569600000 | 406.95 |
1666656000000 | 413.26 |
1666742400000 | 415.24 |
1666828800000 | 419.31 |
1666915200000 | 420.78 |
1667174400000 | 423.38 |
1667260800000 | 424.58 |
1667347200000 | 424.84 |
1667433600000 | 421.21 |
1667520000000 | 425.57 |
1667779200000 | 427.8 |
1667865600000 | 430.38 |
1667952000000 | 431.5 |
1668038400000 | 439.16 |
1668124800000 | 433.08 |
1668384000000 | 436.04 |
1668470400000 | 436.05 |
1668556800000 | 433.53 |
1668643200000 | 431.85 |
1668729600000 | 437.4 |
1668988800000 | 440.6 |
1669075200000 | 442.16 |
1669161600000 | 443.66 |
1669248000000 | 447.33 |
1669334400000 | 446.56 |
1669593600000 | 442.68 |
1669680000000 | 441.11 |
1669766400000 | 440.69 |
1669852800000 | 447.43 |
1669939200000 | 447.1 |
1670198400000 | 446.6 |
1670284800000 | 445.53 |
1670371200000 | 443.57 |
1670457600000 | 441.43 |
1670544000000 | 445.13 |
1670803200000 | 442.18 |
1670889600000 | 444.72 |
1670976000000 | 446.78 |
1671062400000 | 438.96 |
1671148800000 | 432.1 |
1671408000000 | 434.45 |
1671494400000 | 432.33 |
1671580800000 | 437.91 |
1671667200000 | 435.92 |
1671753600000 | 436.59 |
1672099200000 | 435.98 |
1672185600000 | 435.7 |
1672272000000 | 438.02 |
1672358400000 | 432.68 |
1672617600000 | 435.53 |
1672704000000 | 439.68 |
1672790400000 | 445.52 |
1672876800000 | 442.67 |
1672963200000 | 447.06 |
1673222400000 | 447.84 |
1673308800000 | 445.64 |
1673395200000 | 445.56 |
1673481600000 | 448.14 |
1673568000000 | 447.44 |
1673827200000 | 449.39 |
1673913600000 | 451.58 |
1674000000000 | 450.63 |
1674086400000 | 448.68 |
1674172800000 | 450.49 |
1674432000000 | 451.27 |
1674518400000 | 449.92 |
1674604800000 | 447.88 |
1674691200000 | 447.93 |
1674777600000 | 448.53 |
1675036800000 | 449.32 |
1675123200000 | 447.82 |
1675209600000 | 447.73 |
1675296000000 | 449.57 |
1675382400000 | 447.38 |
1675641600000 | 446.69 |
1675728000000 | 447.42 |
1675814400000 | 448.48 |
1675900800000 | 450.12 |
1675987200000 | 447.75 |
1676246400000 | 450.47 |
1676332800000 | 450.75 |
1676419200000 | 453.07 |
1676505600000 | 452.42 |
1676592000000 | 454.41 |
1676851200000 | 455.85 |
1676937600000 | 457 |
1677024000000 | 457.51 |
1677110400000 | 455.87 |
1677196800000 | 455.21 |
1677456000000 | 458.25 |
1677542400000 | 454.51 |
1677628800000 | 449.74 |
1677715200000 | 452.86 |
1677801600000 | 454.22 |
1678060800000 | 453.4 |
1678147200000 | 451.04 |
1678233600000 | 452.87 |
1678320000000 | 453.05 |
1678406400000 | 450.56 |
1678665600000 | 445.78 |
1678752000000 | 447.93 |
1678838400000 | 443.38 |
1678924800000 | 445.75 |
1679011200000 | 441.27 |
1679270400000 | 447.83 |
1679356800000 | 450.43 |
1679443200000 | 449.01 |
1679529600000 | 447.93 |
1679616000000 | 444.99 |
1679875200000 | 448.32 |
1679961600000 | 447.01 |
1680048000000 | 451.73 |
1680134400000 | 454.51 |
1680220800000 | 458.2 |
1680480000000 | 458.33 |
1680566400000 | 459.15 |
1680652800000 | 462.13 |
1680739200000 | 466.71 |
1681171200000 | 468.79 |
1681257600000 | 469.81 |
1681344000000 | 467.99 |
1681430400000 | 467.57 |
1681689600000 | 470.22 |
1681776000000 | 470.58 |
1681862400000 | 472.87 |
1681948800000 | 474.61 |
1682035200000 | 475.42 |
1682294400000 | 474.97 |
1682380800000 | 475.19 |
1682467200000 | 474.53 |
1682553600000 | 475.13 |
1682640000000 | 477.4 |
1682899200000 | 477.49 |
1682985600000 | 472.66 |
1683072000000 | 474.36 |
1683158400000 | 474.46 |
1683244800000 | 477.46 |
1683504000000 | 478.33 |
1683590400000 | 479.75 |
1683676800000 | 475.79 |
1683763200000 | 476.04 |
1683849600000 | 476.9 |
1684108800000 | 478.17 |
1684195200000 | 475.81 |
1684281600000 | 471.6 |
1684368000000 | 468.97 |
1684454400000 | 471.29 |
1684713600000 | 470.45 |
1684800000000 | 470.7 |
1684886400000 | 465.12 |
1684972800000 | 459.32 |
1685059200000 | 461 |
1685318400000 | 461.56 |
1685404800000 | 459.37 |
1685491200000 | 456.81 |
1685577600000 | 459.54 |
1685664000000 | 462.63 |
1685923200000 | 461.68 |
1686009600000 | 463.74 |
1686096000000 | 461.27 |
1686182400000 | 460 |
1686268800000 | 460.7 |
1686528000000 | 458.26 |
1686614400000 | 457.78 |
1686700800000 | 458.52 |
1686787200000 | 458.89 |
1686873600000 | 461.8 |
1687132800000 | 457.37 |
1687219200000 | 455.77 |
1687305600000 | 452.57 |
1687392000000 | 449.41 |
1687478400000 | 450.89 |
1687737600000 | 450.1 |
1687824000000 | 450.75 |
1687910400000 | 452.38 |
1687996800000 | 450.75 |
1688083200000 | 454.14 |
1688342400000 | 455.31 |
1688428800000 | 455.66 |
1688515200000 | 453.37 |
1688601600000 | 447.34 |
1688688000000 | 445.71 |
1688947200000 | 445.12 |
1689033600000 | 446.48 |
1689120000000 | 451.12 |
1689206400000 | 453.04 |
1689292800000 | 452.63 |
1689552000000 | 451.44 |
1689638400000 | 452.06 |
1689724800000 | 455.39 |
1689811200000 | 458.66 |
1689897600000 | 459.98 |
1690156800000 | 461.1 |
1690243200000 | 462.73 |
1690329600000 | 463.04 |
1690416000000 | 464.91 |
1690502400000 | 463.87 |
1690761600000 | 461.66 |
1690848000000 | 459.39 |
1690934400000 | 453.52 |
1691020800000 | 449.64 |
1691107200000 | 449.62 |
1691366400000 | 449.45 |
1691452800000 | 448.42 |
1691539200000 | 449.83 |
1691625600000 | 453.29 |
1691712000000 | 449.26 |
1691971200000 | 450.06 |
1692057600000 | 446.55 |
1692144000000 | 446.15 |
1692230400000 | 444.46 |
1692316800000 | 442.8 |
1692576000000 | 441.46 |
1692662400000 | 441.93 |
1692748800000 | 444.3 |
1692835200000 | 444.27 |
1692921600000 | 445.35 |
1693180800000 | 447.12 |
1693267200000 | 450.94 |
1693353600000 | 451.52 |
1693440000000 | 452.05 |
1693526400000 | 451.61 |
1693785600000 | 449.63 |
1693872000000 | 448.42 |
1693958400000 | 447.3 |
1694044800000 | 449.12 |
1694131200000 | 450.97 |
1694390400000 | 452.08 |
1694476800000 | 452.87 |
1694563200000 | 451.11 |
1694649600000 | 457.22 |
1694736000000 | 457.42 |
1694995200000 | 454.7 |
1695081600000 | 455.53 |
1695168000000 | 459.22 |
1695254400000 | 454.97 |
1695340800000 | 451.87 |
1695600000000 | 446.76 |
1695686400000 | 445.52 |
1695772800000 | 439.31 |
1695859200000 | 438.86 |
1695945600000 | 441.61 |
1696204800000 | 437.47 |
1696291200000 | 432.91 |
1696377600000 | 432.46 |
1696464000000 | 437.04 |
1696550400000 | 438.48 |
1696809600000 | 441.07 |
1696896000000 | 446.75 |
1696982400000 | 448.2 |
1697068800000 | 446.59 |
1697155200000 | 445.49 |
1697414400000 | 446.26 |
1697500800000 | 445.28 |
1697587200000 | 446.28 |
1697673600000 | 441.77 |
1697760000000 | 438.11 |
1698019200000 | 435.21 |
1698105600000 | 437.32 |
1698192000000 | 437.25 |
1698278400000 | 436.15 |
1698364800000 | 431.58 |
1698624000000 | 433.76 |
1698710400000 | 435.65 |
1698796800000 | 439.33 |
1698883200000 | 442.86 |
1698969600000 | 443.9 |
1699228800000 | 442.72 |
1699315200000 | 442.31 |
1699401600000 | 441.44 |
1699488000000 | 443.27 |
1699574400000 | 440.37 |
1699833600000 | 443.5 |
1699920000000 | 446.46 |
1700006400000 | 445.36 |
1700092800000 | 443.6 |
1700179200000 | 446.47 |
1700438400000 | 446.83 |
1700524800000 | 447.6 |
1700611200000 | 448.52 |
1700697600000 | 450.94 |
1700784000000 | 453.5 |
1701043200000 | 453.97 |
1701129600000 | 453.94 |
1701216000000 | 454.11 |
1701302400000 | 457.17 |
1701388800000 | 459.44 |
1701648000000 | 460.27 |
1701734400000 | 462.08 |
1701820800000 | 462.58 |
1701907200000 | 463.72 |
1701993600000 | 464.67 |
1702252800000 | 465.36 |
1702339200000 | 464.36 |
1702425600000 | 463.55 |
1702512000000 | 463.84 |
1702598400000 | 462.54 |
1702857600000 | 461.4 |
1702944000000 | 461.87 |
1703030400000 | 463.53 |
1703116800000 | 462.23 |
1703203200000 | 464.03 |
1703635200000 | 464.29 |
1703721600000 | 463.96 |
1703808000000 | 465.75 |
1704153600000 | 467.24 |
1704240000000 | 469.39 |
1704326400000 | 474.3 |
1704412800000 | 473.7 |
1704672000000 | 474 |
1704758400000 | 473.5 |
1704844800000 | 471.23 |
1704931200000 | 469.03 |
1705017600000 | 473.93 |
1705276800000 | 474.32 |
1705363200000 | 473.11 |
1705449600000 | 467.65 |
1705536000000 | 466.32 |
1705622400000 | 465.4 |
1705881600000 | 469.63 |
1705968000000 | 467.64 |
1706054400000 | 469.67 |
1706140800000 | 469.7 |
1706227200000 | 474.91 |
1706486400000 | 473.13 |
1706572800000 | 473.01 |
1706659200000 | 473.98 |
1706745600000 | 470.95 |
1706832000000 | 471.08 |
1707091200000 | 469.95 |
1707177600000 | 470.68 |
1707264000000 | 467.31 |
1707350400000 | 465.2 |
1707436800000 | 462.76 |
1707696000000 | 465.76 |
1707782400000 | 463.91 |
1707868800000 | 464.37 |
1707955200000 | 467.16 |
1708041600000 | 468.68 |
1708300800000 | 469.76 |
1708387200000 | 472.89 |
1708473600000 | 472.69 |
1708560000000 | 471.76 |
1708646400000 | 473.14 |
1708905600000 | 470.09 |
1708992000000 | 469.79 |
1709078400000 | 466.55 |
1709164800000 | 467.55 |
1709251200000 | 467.12 |
1709510400000 | 466.14 |
1709596800000 | 468.97 |
1709683200000 | 469.01 |
1709769600000 | 471.24 |
1709856000000 | 472.58 |
1710115200000 | 472.14 |
1710201600000 | 473.19 |
1710288000000 | 474.75 |
1710374400000 | 473.27 |
1710460800000 | 471.78 |
1710720000000 | 469.15 |
1710806400000 | 471.04 |
1710892800000 | 470.63 |
1710979200000 | 470.02 |
1711065600000 | 471.42 |
1711324800000 | 472.56 |
1711411200000 | 474.14 |
1711497600000 | 476.37 |
1711584000000 | 476.91 |
1712016000000 | 473.97 |
1712102400000 | 474.14 |
1712188800000 | 474.26 |
1712275200000 | 471.07 |
1712534400000 | 470.85 |
1712620800000 | 470.21 |
1712707200000 | 471 |
1712793600000 | 469.34 |
1712880000000 | 471 |
1713139200000 | 471.36 |
1713225600000 | 465.25 |
1713312000000 | 466.01 |
1713398400000 | 467.9 |
1713484800000 | 469.92 |
1713744000000 | 475.23 |
1713830400000 | 478.02 |
1713916800000 | 475.28 |
1714003200000 | 471.5 |
1714089600000 | 474.89 |
1714348800000 | 477.66 |
1714435200000 | 474.36 |
1714521600000 | 474.16 |
1714608000000 | 473.46 |
1714694400000 | 474.6 |
1714953600000 | 478.17 |
1715040000000 | 480.3 |
1715126400000 | 482.27 |
1715212800000 | 483.58 |
1715299200000 | 488.4 |
1715558400000 | 488.97 |
1715644800000 | 488.68 |
1715731200000 | 490.85 |
1715817600000 | 492.71 |
1715904000000 | 494.59 |
1716163200000 | 494.27 |
1716249600000 | 493.51 |
1716336000000 | 492.53 |
1716422400000 | 490.04 |
1716508800000 | 489.62 |
1716768000000 | 492.02 |
1716854400000 | 489.15 |
1716940800000 | 486.77 |
1717027200000 | 490.03 |
1717113600000 | 492.72 |
1717372800000 | 495.84 |
1717459200000 | 495.62 |
1717545600000 | 497.5 |
1717632000000 | 499.16 |
1717718400000 | 498.46 |
1717977600000 | 497.74 |
1718064000000 | 494.07 |
1718150400000 | 497.47 |
1718236800000 | 495.56 |
1718323200000 | 495.28 |
1718582400000 | 494.22 |
1718668800000 | 498.39 |
1718755200000 | 499.96 |
1718841600000 | 503.56 |
1718928000000 | 502.8 |
1719187200000 | 506.81 |
1719273600000 | 505.18 |
1719360000000 | 501.61 |
1719446400000 | 498.92 |
1719532800000 | 497.68 |
1719792000000 | 500.65 |
1719878400000 | 496.66 |
1719964800000 | 499.48 |
1720051200000 | 502.91 |
1720137600000 | 502.13 |
1720396800000 | 503.05 |
1720483200000 | 501.93 |
1720569600000 | 506.24 |
1720656000000 | 510 |
1720742400000 | 509.07 |
1721001600000 | 504.24 |
1721088000000 | 504.18 |
1721174400000 | 508.23 |
1721260800000 | 512.55 |
1721347200000 | 509.55 |
1721606400000 | 512.08 |
1721692800000 | 512.45 |
1721779200000 | 511.53 |
1721865600000 | 510.92 |
1721952000000 | 515.01 |
1722211200000 | 515.53 |
1722297600000 | 516.9 |
1722384000000 | 516.28 |
1722470400000 | 513.65 |
1722556800000 | 507.51 |
1722816000000 | 494.41 |
1722902400000 | 493.79 |
1722988800000 | 502.07 |
1723075200000 | 500.65 |
1723161600000 | 502.23 |
1723420800000 | 503.5 |
1723507200000 | 505.62 |
1723593600000 | 507.77 |
1723680000000 | 510.95 |
1723766400000 | 513.36 |
1724025600000 | 515.91 |
1724112000000 | 514.15 |
1724198400000 | 514.76 |
1724284800000 | 515.82 |
1724371200000 | 519.72 |
1724630400000 | 520.54 |
1724716800000 | 522.97 |
1724803200000 | 526.51 |
1724889600000 | 527.69 |
1724976000000 | 529.36 |
1725235200000 | 530.69 |
1725321600000 | 530.89 |
1725408000000 | 528.85 |
1725494400000 | 531.5 |
1725580800000 | 528.58 |
1725840000000 | 532.33 |
1725926400000 | 530.11 |
1726012800000 | 528.65 |
1726099200000 | 529.7 |
1726185600000 | 532.51 |
1726444800000 | 533.7 |
1726531200000 | 534.58 |
1726617600000 | 532.16 |
1726704000000 | 532.57 |
1726790400000 | 529.96 |
1727049600000 | 533.02 |
1727136000000 | 535.41 |
1727222400000 | 536.38 |
1727308800000 | 539.4299 |
1727395200000 | 543.25 |
1727654400000 | 539 |
1727740800000 | 537.37 |
1727827200000 | 534.46 |
1727913600000 | 530.32 |
1728000000000 | 531.44 |
1728259200000 | 530.67 |
1728345600000 | 530.61 |
1728432000000 | 533.49 |
1728518400000 | 534.46 |
1728604800000 | 536.07 |
1728864000000 | 537.66 |
1728950400000 | 541.59 |
1729036800000 | 540.52 |
1729123200000 | 542.44 |
1729209600000 | 543.15 |
1729468800000 | 539.73 |
1729555200000 | 536.2 |
1729641600000 | 535.27 |
1729728000000 | 536.1799 |
1729814400000 | 535.41 |
1730073600000 | 538.09 |
1730160000000 | 534.25 |
1730246400000 | 528.13 |
1730332800000 | 523.45 |
STOXX Europe Low Carbon Diversification Select 50 | STOXX Europe 600 | |
---|---|---|
2017 | 11.041109164957 | 11.401786182991 |
2018 | -9.1859893525978 | -10.369598751374 |
2019 | 19.371797969851 | 28.112147312413 |
2020 | -3.6067614153825 | -1.5008797540259 |
2021 | 23.856557598019 | 25.740639249642 |
2022 | -8.744319274967 | -10.247498390557 |
2023 | 7.7670077520126 | 16.793550982569 |
2024 | 15.094526139337 | 10.595596524616 |
Methodology
The base universe is taken as all stocks in the relevant benchmark index excluding ICB Subsector 60101040 Coal. Those stocks are screened for reported or estimated carbon emission data, 12-month historical daily pricing data and 12-month historical dividend yield, and if any one of the values is not available for a stock, the company is removed from the base universe.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebooks.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0321940337 | SXXCDSR | SXXCDSR INDEX | .SXXCDSR |
Price EUR | CH0321940329 | SXXCDSP | SXXCDSP INDEX | .SXXCDSP |
Gross Return EUR | CH0321940345 | SXXCDSGR | .SXXCDSGR |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Fixed |
Review frequency | Qarterly |
Calculation/distribution | Price: real-time (every 15 seconds); Net and Gross Return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Apr. 29, 2016 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
DEUTSCHE TELEKOM | Telecommunications | Germany | 3.229% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 3.054% |
KPN | Telecommunications | Netherlands | 2.962% |
GALENICA SANTE AG | Personal Care, Drug and Grocery Stores | Switzerland | 2.795% |
IBERDROLA | Utilities | Spain | 2.695% |
SWISSCOM | Telecommunications | Switzerland | 2.689% |
BALOISE | Insurance | Switzerland | 2.495% |
SAMPO | Insurance | Finland | 2.467% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 2.450% |
TRYG | Insurance | Denmark | 2.426% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
STRATEGY INDICES
STOXX Europe Low Carbon Diversification Select 50
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.