Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Broad Infrastructure
Index Description
The STOXX Global Broad Infrastructure Index is derived from the STOXX Developed and Emerging Markets Total Market Index (TMI) and offers a diversified representation of companies that generate more than 50% of their revenue from selected infrastructure sectors. STOXX partnered with Revere Data, which defines 17 subsectors for the infrastructure industry. These 17 subsectors are rolled into five supersectors - Communications, Energy, Government Outsourcing/Social, Transportation and Utilities.
Key facts
- Infrastructure companies display a lower sensitivity to market cycles compared to the broader equity market, thereby mitigating their losses in bear markets
- Companies display significantly lower cash flow and operating income variability compared to the broader equity market, indicating that infrastructure companies are subject to lower business risk
- A cap factor is applied not only at the component level (5%) to ensure that no company can dominate the index, but also on supersector (30%) and country (40%) levels to ensure a high level of diversification
- Identification of the index universe is performed by an external independent party, Revere Data, LLC (San Francisco, USA), to guarantee transparent and independent stock selection
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Broad Infrastructure | 2,285.4 | 1,888.2 | 10.9 | 4.2 | 71.9 | 0.0 | 3.8 | 0.0 | 10.2 |
STOXX Global 1800 | 75,713.7 | 69,622.1 | 38.7 | 12.1 | 3,434.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Utilities | 31.4 |
---|---|
Telecommunications | 25.2 |
Industrial Goods and Services | 25.0 |
Energy | 9.2 |
Real Estate | 5.0 |
Health Care | 3.4 |
Travel and Leisure | 0.4 |
Technology | 0.2 |
Media | 0.1 |
Construction and Materials | 0.1 |
Country weighting
USA | 41.5 |
---|---|
Canada | 16.4 |
Japan | 10.9 |
Germany | 7.3 |
Spain | 4.0 |
UK | 3.4 |
Australia | 3.3 |
France | 2.5 |
Italy | 2.1 |
Thailand | 1.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Broad Infrastructure | -3.0 | 10.3 | 24.7 | 10.1 | 28.3 | N/A | N/A | 24.6 | 3.3 | 5.1 |
STOXX Global 1800 | -2.1 | 16.8 | 34.0 | 21.0 | 78.1 | N/A | N/A | 34.5 | 6.6 | 12.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Broad Infrastructure | N/A | N/A | 9.4 | 12.1 | 15.4 | N/A | N/A | 2.4 | 0.2 | 0.3 |
STOXX Global 1800 | N/A | N/A | 10.8 | 15.2 | 18.0 | N/A | N/A | 2.7 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Broad Infrastructure | 0.3 | 0.5 | 0.6 | 0.8 | 0.9 | 9.6 | 9.7 | 9.2 | 9.3 | 8.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Broad Infrastructure | 0.2 | 0.5 | 0.5 | 0.6 | 0.8 | -1.1 | -0.7 | -0.8 | -0.4 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Broad Infrastructure
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 Global Broad Infrastructure | 18.3 | 17.5 | 17.3 | 17.3 | 2.3 | 4.2 | 1.9 | 9.6 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.6 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global Broad Infrastructure | |
---|---|
1174003200000 | 100 |
1174262400000 | 101.04 |
1174348800000 | 101.73 |
1174435200000 | 102.58 |
1174521600000 | 103.43 |
1174608000000 | 103.77 |
1174867200000 | 103.33 |
1174953600000 | 102.82 |
1175040000000 | 102.62 |
1175126400000 | 103.13 |
1175212800000 | 102.92 |
1175472000000 | 103.34 |
1175558400000 | 104.5 |
1175644800000 | 104.72 |
1175731200000 | 104.75 |
1176163200000 | 104.93 |
1176249600000 | 104.89 |
1176336000000 | 105.14 |
1176422400000 | 105.21 |
1176681600000 | 106.48 |
1176768000000 | 106.55 |
1176854400000 | 106.77 |
1176940800000 | 106.56 |
1177027200000 | 107.27 |
1177286400000 | 106.95 |
1177372800000 | 106.94 |
1177459200000 | 107.38 |
1177545600000 | 107.2 |
1177632000000 | 107.27 |
1177891200000 | 107.17 |
1177977600000 | 106.87 |
1178064000000 | 107.39 |
1178150400000 | 107.89 |
1178236800000 | 108.26 |
1178496000000 | 108.82 |
1178582400000 | 108.13 |
1178668800000 | 108.26 |
1178755200000 | 106.97 |
1178841600000 | 107.72 |
1179100800000 | 107.99 |
1179187200000 | 108.4 |
1179273600000 | 108.88 |
1179360000000 | 108.7 |
1179446400000 | 109.2 |
1179705600000 | 109.12 |
1179792000000 | 109.17 |
1179878400000 | 109.91 |
1179964800000 | 108.91 |
1180051200000 | 108.9 |
1180310400000 | 108.92 |
1180396800000 | 109.65 |
1180483200000 | 109.99 |
1180569600000 | 110.95 |
1180656000000 | 111.72 |
1180915200000 | 111.73 |
1181001600000 | 111.23 |
1181088000000 | 109.58 |
1181174400000 | 108.04 |
1181260800000 | 107.88 |
1181520000000 | 108.27 |
1181606400000 | 107.06 |
1181692800000 | 107.58 |
1181779200000 | 108.8 |
1181865600000 | 109.88 |
1182124800000 | 109.86 |
1182211200000 | 109.67 |
1182297600000 | 108.98 |
1182384000000 | 108.9 |
1182470400000 | 108.01 |
1182729600000 | 108.06 |
1182816000000 | 107.87 |
1182902400000 | 108.13 |
1182988800000 | 109.07 |
1183075200000 | 109.99 |
1183334400000 | 110.99 |
1183420800000 | 111.52 |
1183507200000 | 111.52 |
1183593600000 | 110.7 |
1183680000000 | 111.07 |
1183939200000 | 111.22 |
1184025600000 | 110.21 |
1184112000000 | 110.51 |
1184198400000 | 111.82 |
1184284800000 | 112.41 |
1184544000000 | 112.42 |
1184630400000 | 112.34 |
1184716800000 | 112.18 |
1184803200000 | 112.93 |
1184889600000 | 112.37 |
1185148800000 | 112.91 |
1185235200000 | 111.37 |
1185321600000 | 110.73 |
1185408000000 | 108.34 |
1185494400000 | 106.98 |
1185753600000 | 107.02 |
1185840000000 | 107.62 |
1185926400000 | 107.4 |
1186012800000 | 108.5 |
1186099200000 | 107.26 |
1186358400000 | 107.54 |
1186444800000 | 108.02 |
1186531200000 | 109.53 |
1186617600000 | 107.85 |
1186704000000 | 106.65 |
1186963200000 | 107.3 |
1187049600000 | 105.75 |
1187136000000 | 104.21 |
1187222400000 | 102.49 |
1187308800000 | 104.11 |
1187568000000 | 104.9 |
1187654400000 | 105.03 |
1187740800000 | 106.52 |
1187827200000 | 106.93 |
1187913600000 | 107.71 |
1188172800000 | 107.51 |
1188259200000 | 106.2 |
1188345600000 | 107.41 |
1188432000000 | 107.42 |
1188518400000 | 108.91 |
1188777600000 | 108.94 |
1188864000000 | 109.45 |
1188950400000 | 108.2 |
1189036800000 | 108.63 |
1189123200000 | 107.47 |
1189382400000 | 107.34 |
1189468800000 | 108.73 |
1189555200000 | 109.38 |
1189641600000 | 110.22 |
1189728000000 | 109.88 |
1189987200000 | 109.31 |
1190073600000 | 110.6 |
1190160000000 | 112.21 |
1190246400000 | 112.54 |
1190332800000 | 112.57 |
1190592000000 | 112.75 |
1190678400000 | 113.07 |
1190764800000 | 113.7 |
1190851200000 | 114.69 |
1190937600000 | 114.7 |
1191196800000 | 115.55 |
1191283200000 | 115.12 |
1191369600000 | 114.48 |
1191456000000 | 114.65 |
1191542400000 | 115.84 |
1191801600000 | 115.07 |
1191888000000 | 116.21 |
1191974400000 | 116.2 |
1192060800000 | 117.32 |
1192147200000 | 117.37 |
1192406400000 | 117.14 |
1192492800000 | 116.49 |
1192579200000 | 117.24 |
1192665600000 | 117.66 |
1192752000000 | 116.03 |
1193011200000 | 115.3 |
1193097600000 | 117.19 |
1193184000000 | 116.98 |
1193270400000 | 118.33 |
1193356800000 | 119.37 |
1193616000000 | 120.31 |
1193702400000 | 119.99 |
1193788800000 | 120.97 |
1193875200000 | 119.36 |
1193961600000 | 119.65 |
1194220800000 | 119.6 |
1194307200000 | 120.31 |
1194393600000 | 119.37 |
1194480000000 | 119.14 |
1194566400000 | 118.46 |
1194825600000 | 116.94 |
1194912000000 | 118.43 |
1194998400000 | 118.88 |
1195084800000 | 118.63 |
1195171200000 | 118.8 |
1195430400000 | 117.91 |
1195516800000 | 118.87 |
1195603200000 | 116.85 |
1195689600000 | 117.22 |
1195776000000 | 118 |
1196035200000 | 117.61 |
1196121600000 | 117.97 |
1196208000000 | 119.23 |
1196294400000 | 119.54 |
1196380800000 | 120.04 |
1196640000000 | 120.29 |
1196726400000 | 120.66 |
1196812800000 | 121.7 |
1196899200000 | 122.13 |
1196985600000 | 122.24 |
1197244800000 | 122.22 |
1197331200000 | 121.68 |
1197417600000 | 122.15 |
1197504000000 | 120.74 |
1197590400000 | 119.55 |
1197849600000 | 117.69 |
1197936000000 | 118.26 |
1198022400000 | 117.22 |
1198108800000 | 117.23 |
1198195200000 | 118.65 |
1198454400000 | 119.24 |
1198713600000 | 119.76 |
1198800000000 | 120.06 |
1199059200000 | 119.65 |
1199232000000 | 118.97 |
1199318400000 | 119.1 |
1199404800000 | 118 |
1199664000000 | 118.48 |
1199750400000 | 118.32 |
1199836800000 | 118.74 |
1199923200000 | 118.9 |
1200009600000 | 117.73 |
1200268800000 | 117.82 |
1200355200000 | 116.19 |
1200441600000 | 114.59 |
1200528000000 | 113.62 |
1200614400000 | 112.37 |
1200873600000 | 108.15 |
1200960000000 | 106.44 |
1201046400000 | 106.57 |
1201132800000 | 108.79 |
1201219200000 | 109.84 |
1201478400000 | 109.93 |
1201564800000 | 111.12 |
1201651200000 | 110.53 |
1201737600000 | 111.72 |
1201824000000 | 113.27 |
1202083200000 | 113.61 |
1202169600000 | 110.89 |
1202256000000 | 110.9 |
1202342400000 | 109.95 |
1202428800000 | 110.03 |
1202688000000 | 109.98 |
1202774400000 | 111.93 |
1202860800000 | 112.2 |
1202947200000 | 112.87 |
1203033600000 | 112.36 |
1203292800000 | 112.62 |
1203379200000 | 112.22 |
1203465600000 | 110.34 |
1203552000000 | 110.71 |
1203638400000 | 110.56 |
1203897600000 | 111.71 |
1203984000000 | 112.15 |
1204070400000 | 112.78 |
1204156800000 | 112.32 |
1204243200000 | 110.99 |
1204502400000 | 109.83 |
1204588800000 | 109.17 |
1204675200000 | 109.94 |
1204761600000 | 109.35 |
1204848000000 | 107.77 |
1205107200000 | 107.13 |
1205193600000 | 108.92 |
1205280000000 | 109.18 |
1205366400000 | 108.94 |
1205452800000 | 107.9 |
1205712000000 | 106.8 |
1205798400000 | 109.57 |
1205884800000 | 107.28 |
1205971200000 | 106.55 |
1206403200000 | 108.9 |
1206489600000 | 109.02 |
1206576000000 | 109.72 |
1206662400000 | 109.25 |
1206921600000 | 109.13 |
1207008000000 | 110.89 |
1207094400000 | 111.53 |
1207180800000 | 112.32 |
1207267200000 | 112.61 |
1207526400000 | 113 |
1207612800000 | 112.38 |
1207699200000 | 111.5 |
1207785600000 | 111.42 |
1207872000000 | 110.8 |
1208131200000 | 110.24 |
1208217600000 | 110.49 |
1208304000000 | 112.53 |
1208390400000 | 112.07 |
1208476800000 | 112.82 |
1208736000000 | 112.85 |
1208822400000 | 112.81 |
1208908800000 | 112.98 |
1208995200000 | 112.82 |
1209081600000 | 113.56 |
1209340800000 | 113.78 |
1209427200000 | 113.35 |
1209513600000 | 113.56 |
1209600000000 | 114.03 |
1209686400000 | 114.88 |
1209945600000 | 114.72 |
1210032000000 | 114.77 |
1210118400000 | 113.43 |
1210204800000 | 113.66 |
1210291200000 | 113.2 |
1210550400000 | 114.22 |
1210636800000 | 114.31 |
1210723200000 | 114.96 |
1210809600000 | 115.63 |
1210896000000 | 116.36 |
1211155200000 | 117.22 |
1211241600000 | 116.52 |
1211328000000 | 116.19 |
1211414400000 | 116.71 |
1211500800000 | 115.5 |
1211760000000 | 115.02 |
1211846400000 | 115.26 |
1211932800000 | 115.34 |
1212019200000 | 115.86 |
1212105600000 | 116.5 |
1212364800000 | 115.63 |
1212451200000 | 115.07 |
1212537600000 | 114.57 |
1212624000000 | 115.84 |
1212710400000 | 114.47 |
1212969600000 | 114.45 |
1213056000000 | 112.63 |
1213142400000 | 111 |
1213228800000 | 110.37 |
1213315200000 | 110.9 |
1213574400000 | 110.99 |
1213660800000 | 110.9 |
1213747200000 | 110.65 |
1213833600000 | 110.79 |
1213920000000 | 109.2 |
1214179200000 | 108.98 |
1214265600000 | 108.3 |
1214352000000 | 109.42 |
1214438400000 | 107.81 |
1214524800000 | 107.8 |
1214784000000 | 109.37 |
1214870400000 | 108.58 |
1214956800000 | 108.12 |
1215043200000 | 107.71 |
1215129600000 | 107.32 |
1215388800000 | 107.86 |
1215475200000 | 108.13 |
1215561600000 | 108.07 |
1215648000000 | 107.74 |
1215734400000 | 106.81 |
1215993600000 | 106.76 |
1216080000000 | 105.68 |
1216166400000 | 106.47 |
1216252800000 | 106.9 |
1216339200000 | 106.88 |
1216598400000 | 107.3 |
1216684800000 | 107.1 |
1216771200000 | 107.68 |
1216857600000 | 106.56 |
1216944000000 | 106.37 |
1217203200000 | 105.32 |
1217289600000 | 105.97 |
1217376000000 | 107.35 |
1217462400000 | 107.64 |
1217548800000 | 106.31 |
1217808000000 | 106.11 |
1217894400000 | 107.24 |
1217980800000 | 106.93 |
1218067200000 | 105.88 |
1218153600000 | 105.91 |
1218412800000 | 106.15 |
1218499200000 | 104.61 |
1218585600000 | 103.92 |
1218672000000 | 104.08 |
1218758400000 | 103.61 |
1219017600000 | 103.49 |
1219104000000 | 102.5 |
1219190400000 | 102.99 |
1219276800000 | 103.44 |
1219363200000 | 104.37 |
1219622400000 | 103.81 |
1219708800000 | 103.66 |
1219795200000 | 104.71 |
1219881600000 | 105.65 |
1219968000000 | 105.72 |
1220227200000 | 104.94 |
1220313600000 | 104.33 |
1220400000000 | 103.41 |
1220486400000 | 100.86 |
1220572800000 | 99.13 |
1220832000000 | 100.51 |
1220918400000 | 98.17 |
1221004800000 | 97.84 |
1221091200000 | 97.85 |
1221177600000 | 99.72 |
1221436800000 | 97.05 |
1221523200000 | 96 |
1221609600000 | 93.89 |
1221696000000 | 94.86 |
1221782400000 | 99.01 |
1222041600000 | 97.51 |
1222128000000 | 96.77 |
1222214400000 | 96.33 |
1222300800000 | 97.94 |
1222387200000 | 97.52 |
1222646400000 | 92.98 |
1222732800000 | 93.31 |
1222819200000 | 93.55 |
1222905600000 | 90.94 |
1222992000000 | 90.76 |
1223251200000 | 86.22 |
1223337600000 | 84.95 |
1223424000000 | 81.9 |
1223510400000 | 78.13 |
1223596800000 | 73.03 |
1223856000000 | 80.83 |
1223942400000 | 83.04 |
1224028800000 | 77.77 |
1224115200000 | 76.39 |
1224201600000 | 78.48 |
1224460800000 | 81.76 |
1224547200000 | 79.81 |
1224633600000 | 75.15 |
1224720000000 | 75.96 |
1224806400000 | 73.45 |
1225065600000 | 70.46 |
1225152000000 | 74.29 |
1225238400000 | 77.42 |
1225324800000 | 79.79 |
1225411200000 | 79.44 |
1225670400000 | 80.35 |
1225756800000 | 83.64 |
1225843200000 | 82.04 |
1225929600000 | 77.85 |
1226016000000 | 79.18 |
1226275200000 | 79.87 |
1226361600000 | 78.07 |
1226448000000 | 76.29 |
1226534400000 | 78.37 |
1226620800000 | 77.53 |
1226880000000 | 76.6 |
1226966400000 | 76.8 |
1227052800000 | 74.14 |
1227139200000 | 71.53 |
1227225600000 | 72.04 |
1227484800000 | 75.88 |
1227571200000 | 77.37 |
1227657600000 | 77.84 |
1227744000000 | 77.73 |
1227830400000 | 78 |
1228089600000 | 73.9 |
1228176000000 | 75.32 |
1228262400000 | 76.58 |
1228348800000 | 75.17 |
1228435200000 | 74.82 |
1228694400000 | 78.27 |
1228780800000 | 77.32 |
1228867200000 | 78.04 |
1228953600000 | 78.15 |
1229040000000 | 77.21 |
1229299200000 | 77.68 |
1229385600000 | 79.48 |
1229472000000 | 81.31 |
1229558400000 | 81.38 |
1229644800000 | 79.97 |
1229904000000 | 79.39 |
1229990400000 | 78.8 |
1230076800000 | 78.77 |
1230508800000 | 79.6 |
1230595200000 | 80.83 |
1230681600000 | 81.36 |
1230854400000 | 83.27 |
1231113600000 | 83.18 |
1231200000000 | 82.68 |
1231286400000 | 81.01 |
1231372800000 | 81.35 |
1231459200000 | 80.17 |
1231718400000 | 78.69 |
1231804800000 | 77.09 |
1231891200000 | 75.39 |
1231977600000 | 74.64 |
1232064000000 | 75.41 |
1232323200000 | 74.98 |
1232409600000 | 73.02 |
1232496000000 | 73.82 |
1232582400000 | 73.56 |
1232668800000 | 73.37 |
1232928000000 | 75.15 |
1233014400000 | 75.9 |
1233100800000 | 76.74 |
1233187200000 | 75 |
1233273600000 | 73.99 |
1233532800000 | 73.04 |
1233619200000 | 74.5 |
1233705600000 | 74.89 |
1233792000000 | 75 |
1233878400000 | 76.13 |
1234137600000 | 75.9 |
1234224000000 | 73.88 |
1234310400000 | 73.37 |
1234396800000 | 72.29 |
1234483200000 | 72.53 |
1234742400000 | 72.25 |
1234828800000 | 69.79 |
1234915200000 | 68.97 |
1235001600000 | 69.07 |
1235088000000 | 68.01 |
1235347200000 | 67.13 |
1235433600000 | 67.66 |
1235520000000 | 66.95 |
1235606400000 | 66.88 |
1235692800000 | 66.7 |
1235952000000 | 64.02 |
1236038400000 | 63.08 |
1236124800000 | 64.17 |
1236211200000 | 62.62 |
1236297600000 | 62.46 |
1236556800000 | 60.8 |
1236643200000 | 62.53 |
1236729600000 | 62.24 |
1236816000000 | 62.74 |
1236902400000 | 63.45 |
1237161600000 | 64.81 |
1237248000000 | 65.74 |
1237334400000 | 66.39 |
1237420800000 | 67.86 |
1237507200000 | 67.05 |
1237766400000 | 69.52 |
1237852800000 | 69.37 |
1237939200000 | 69.93 |
1238025600000 | 70.48 |
1238112000000 | 68.97 |
1238371200000 | 67.15 |
1238457600000 | 67.65 |
1238544000000 | 68.23 |
1238630400000 | 70.5 |
1238716800000 | 70.09 |
1238976000000 | 69.69 |
1239062400000 | 69.47 |
1239148800000 | 69.79 |
1239235200000 | 70.5 |
1239667200000 | 70.85 |
1239753600000 | 71.35 |
1239840000000 | 72.08 |
1239926400000 | 72.39 |
1240185600000 | 70.41 |
1240272000000 | 70.94 |
1240358400000 | 70.82 |
1240444800000 | 70.98 |
1240531200000 | 71.72 |
1240790400000 | 71.46 |
1240876800000 | 71.28 |
1240963200000 | 72.78 |
1241049600000 | 73.07 |
1241136000000 | 73.5 |
1241395200000 | 75.28 |
1241481600000 | 75.12 |
1241568000000 | 75.39 |
1241654400000 | 75.16 |
1241740800000 | 76.19 |
1242000000000 | 75.77 |
1242086400000 | 76.22 |
1242172800000 | 75.31 |
1242259200000 | 75.15 |
1242345600000 | 75.09 |
1242604800000 | 75.49 |
1242691200000 | 76.49 |
1242777600000 | 77.14 |
1242864000000 | 75.76 |
1242950400000 | 76.41 |
1243209600000 | 76.33 |
1243296000000 | 77.65 |
1243382400000 | 77.38 |
1243468800000 | 77.17 |
1243555200000 | 78.37 |
1243814400000 | 80.05 |
1243900800000 | 80.48 |
1243987200000 | 79.26 |
1244073600000 | 79.24 |
1244160000000 | 78.59 |
1244419200000 | 77.84 |
1244505600000 | 78.74 |
1244592000000 | 78.91 |
1244678400000 | 79.51 |
1244764800000 | 79.82 |
1245024000000 | 78.17 |
1245110400000 | 78.21 |
1245196800000 | 77.62 |
1245283200000 | 78.23 |
1245369600000 | 78.71 |
1245628800000 | 77.54 |
1245715200000 | 77.83 |
1245801600000 | 78.8 |
1245888000000 | 79.24 |
1245974400000 | 79.86 |
1246233600000 | 80.28 |
1246320000000 | 79.63 |
1246406400000 | 80.5 |
1246492800000 | 78.74 |
1246579200000 | 78.36 |
1246838400000 | 78.18 |
1246924800000 | 77.39 |
1247011200000 | 76.83 |
1247097600000 | 77.31 |
1247184000000 | 77.05 |
1247443200000 | 77.73 |
1247529600000 | 78.15 |
1247616000000 | 79.82 |
1247702400000 | 80.16 |
1247788800000 | 80.49 |
1248048000000 | 81.58 |
1248134400000 | 82.07 |
1248220800000 | 82.28 |
1248307200000 | 83.26 |
1248393600000 | 83.19 |
1248652800000 | 83.64 |
1248739200000 | 83.44 |
1248825600000 | 83.26 |
1248912000000 | 84.15 |
1248998400000 | 84.14 |
1249257600000 | 85.45 |
1249344000000 | 85.66 |
1249430400000 | 85.06 |
1249516800000 | 84.5 |
1249603200000 | 85.03 |
1249862400000 | 84.84 |
1249948800000 | 84.55 |
1250035200000 | 85.23 |
1250121600000 | 85.89 |
1250208000000 | 85.35 |
1250467200000 | 83.18 |
1250553600000 | 83.85 |
1250640000000 | 84.37 |
1250726400000 | 85.35 |
1250812800000 | 86.67 |
1251072000000 | 87.08 |
1251158400000 | 87.31 |
1251244800000 | 87.17 |
1251331200000 | 87.38 |
1251417600000 | 87.91 |
1251676800000 | 87.26 |
1251763200000 | 86.03 |
1251849600000 | 85.5 |
1251936000000 | 86.08 |
1252022400000 | 87 |
1252281600000 | 87.66 |
1252368000000 | 88.49 |
1252454400000 | 89.27 |
1252540800000 | 90.3 |
1252627200000 | 90.63 |
1252886400000 | 90.68 |
1252972800000 | 90.7 |
1253059200000 | 91.21 |
1253145600000 | 91.32 |
1253232000000 | 91.37 |
1253491200000 | 90.75 |
1253577600000 | 91.41 |
1253664000000 | 91.15 |
1253750400000 | 90.21 |
1253836800000 | 89.66 |
1254096000000 | 90.83 |
1254182400000 | 90.02 |
1254268800000 | 90.34 |
1254355200000 | 89.17 |
1254441600000 | 88.2 |
1254700800000 | 88.9 |
1254787200000 | 89.9 |
1254873600000 | 89.19 |
1254960000000 | 89.97 |
1255046400000 | 89.61 |
1255305600000 | 89.54 |
1255392000000 | 89.07 |
1255478400000 | 90.34 |
1255564800000 | 90.49 |
1255651200000 | 89.86 |
1255910400000 | 90.79 |
1255996800000 | 90.85 |
1256083200000 | 90.94 |
1256169600000 | 90.62 |
1256256000000 | 89.16 |
1256515200000 | 88.78 |
1256601600000 | 88.03 |
1256688000000 | 87.54 |
1256774400000 | 88.23 |
1256860800000 | 86.91 |
1257120000000 | 86.98 |
1257206400000 | 86.83 |
1257292800000 | 87.97 |
1257379200000 | 88.95 |
1257465600000 | 89.01 |
1257724800000 | 90.4 |
1257811200000 | 90.29 |
1257897600000 | 90.65 |
1257984000000 | 89.98 |
1258070400000 | 90.68 |
1258329600000 | 91.92 |
1258416000000 | 91.77 |
1258502400000 | 92.2 |
1258588800000 | 90.88 |
1258675200000 | 90.67 |
1258934400000 | 92.05 |
1259020800000 | 91.94 |
1259107200000 | 92.95 |
1259193600000 | 91.96 |
1259280000000 | 91.59 |
1259539200000 | 91.99 |
1259625600000 | 93.52 |
1259712000000 | 93.92 |
1259798400000 | 94.1 |
1259884800000 | 93.89 |
1260144000000 | 93.83 |
1260230400000 | 93.15 |
1260316800000 | 92.91 |
1260403200000 | 93.45 |
1260489600000 | 93.54 |
1260748800000 | 94.08 |
1260835200000 | 93.52 |
1260921600000 | 94.11 |
1261008000000 | 92.34 |
1261094400000 | 92.21 |
1261353600000 | 92.85 |
1261440000000 | 92.8 |
1261526400000 | 93.38 |
1261612800000 | 93.62 |
1261958400000 | 93.99 |
1262044800000 | 94.33 |
1262131200000 | 93.55 |
1262217600000 | 93.39 |
1262563200000 | 94.58 |
1262649600000 | 94.83 |
1262736000000 | 94.6 |
1262822400000 | 93.86 |
1262908800000 | 94.68 |
1263168000000 | 95.41 |
1263254400000 | 95.1 |
1263340800000 | 95.19 |
1263427200000 | 94.99 |
1263513600000 | 93.96 |
1263772800000 | 94.24 |
1263859200000 | 94.74 |
1263945600000 | 93.14 |
1264032000000 | 92.38 |
1264118400000 | 91.53 |
1264377600000 | 91.44 |
1264464000000 | 90.99 |
1264550400000 | 90.8 |
1264636800000 | 89.46 |
1264723200000 | 88.78 |
1264982400000 | 89.55 |
1265068800000 | 90.39 |
1265155200000 | 89.84 |
1265241600000 | 87.97 |
1265328000000 | 87.14 |
1265587200000 | 87.09 |
1265673600000 | 87.31 |
1265760000000 | 87.37 |
1265846400000 | 87.51 |
1265932800000 | 87.52 |
1266192000000 | 87.49 |
1266278400000 | 88.7 |
1266364800000 | 89.1 |
1266451200000 | 89.21 |
1266537600000 | 88.94 |
1266796800000 | 89.44 |
1266883200000 | 88.78 |
1266969600000 | 89.06 |
1267056000000 | 88.69 |
1267142400000 | 89.27 |
1267401600000 | 89.66 |
1267488000000 | 90.37 |
1267574400000 | 90.97 |
1267660800000 | 90.6 |
1267747200000 | 91.15 |
1268006400000 | 91.46 |
1268092800000 | 91.5 |
1268179200000 | 91.76 |
1268265600000 | 92.1 |
1268352000000 | 92.48 |
1268611200000 | 92.19 |
1268697600000 | 92.91 |
1268784000000 | 93.12 |
1268870400000 | 92.78 |
1268956800000 | 92.37 |
1269216000000 | 92.41 |
1269302400000 | 92.77 |
1269388800000 | 91.72 |
1269475200000 | 91.77 |
1269561600000 | 91.81 |
1269820800000 | 92.84 |
1269907200000 | 93.12 |
1269993600000 | 93.13 |
1270080000000 | 93.92 |
1270512000000 | 93.85 |
1270598400000 | 93.65 |
1270684800000 | 93.79 |
1270771200000 | 94.86 |
1271030400000 | 95.21 |
1271116800000 | 94.97 |
1271203200000 | 95.62 |
1271289600000 | 95.85 |
1271376000000 | 94.72 |
1271635200000 | 94.3 |
1271721600000 | 95.24 |
1271808000000 | 94.91 |
1271894400000 | 94.29 |
1271980800000 | 94.61 |
1272240000000 | 94.89 |
1272326400000 | 93.21 |
1272412800000 | 92.11 |
1272499200000 | 93.1 |
1272585600000 | 93.22 |
1272844800000 | 93.66 |
1272931200000 | 91.69 |
1273017600000 | 90.47 |
1273104000000 | 88.34 |
1273190400000 | 86.66 |
1273449600000 | 90.12 |
1273536000000 | 89.68 |
1273622400000 | 90.83 |
1273708800000 | 90.39 |
1273795200000 | 88.48 |
1274054400000 | 88.08 |
1274140800000 | 88.23 |
1274227200000 | 86.88 |
1274313600000 | 85.04 |
1274400000000 | 85.62 |
1274659200000 | 84.78 |
1274745600000 | 83.76 |
1274832000000 | 84.2 |
1274918400000 | 86.04 |
1275004800000 | 86.24 |
1275264000000 | 86.17 |
1275350400000 | 85.91 |
1275436800000 | 86.56 |
1275523200000 | 87.46 |
1275609600000 | 85.23 |
1275868800000 | 84.12 |
1275955200000 | 84.36 |
1276041600000 | 85.06 |
1276128000000 | 87 |
1276214400000 | 87.22 |
1276473600000 | 88.2 |
1276560000000 | 89.48 |
1276646400000 | 89.63 |
1276732800000 | 89.95 |
1276819200000 | 90.21 |
1277078400000 | 90.68 |
1277164800000 | 89.41 |
1277251200000 | 88.93 |
1277337600000 | 88.39 |
1277424000000 | 88.29 |
1277683200000 | 88.88 |
1277769600000 | 86.59 |
1277856000000 | 86.1 |
1277942400000 | 86.23 |
1278028800000 | 86.92 |
1278288000000 | 86.21 |
1278374400000 | 87.59 |
1278460800000 | 89.01 |
1278547200000 | 90.03 |
1278633600000 | 90.09 |
1278892800000 | 89.95 |
1278979200000 | 90.89 |
1279065600000 | 91.34 |
1279152000000 | 91.55 |
1279238400000 | 90.09 |
1279497600000 | 89.88 |
1279584000000 | 89.97 |
1279670400000 | 89.82 |
1279756800000 | 91.63 |
1279843200000 | 92.16 |
1280102400000 | 93.15 |
1280188800000 | 93.5 |
1280275200000 | 93.49 |
1280361600000 | 93.42 |
1280448000000 | 93.18 |
1280707200000 | 95.16 |
1280793600000 | 95.45 |
1280880000000 | 95.55 |
1280966400000 | 95.76 |
1281052800000 | 95.84 |
1281312000000 | 96.47 |
1281398400000 | 95.61 |
1281484800000 | 93.31 |
1281571200000 | 93.03 |
1281657600000 | 92.79 |
1281916800000 | 93.09 |
1282003200000 | 94.01 |
1282089600000 | 94.14 |
1282176000000 | 93.06 |
1282262400000 | 91.94 |
1282521600000 | 91.9 |
1282608000000 | 91.41 |
1282694400000 | 91.15 |
1282780800000 | 91.45 |
1282867200000 | 92.57 |
1283126400000 | 92.18 |
1283212800000 | 92.25 |
1283299200000 | 94.41 |
1283385600000 | 94.87 |
1283472000000 | 95.6 |
1283731200000 | 96.01 |
1283817600000 | 95.32 |
1283904000000 | 95.77 |
1283990400000 | 96.16 |
1284076800000 | 95.98 |
1284336000000 | 96.72 |
1284422400000 | 96.72 |
1284508800000 | 96.44 |
1284595200000 | 95.88 |
1284681600000 | 95.7 |
1284940800000 | 96.73 |
1285027200000 | 96.84 |
1285113600000 | 97.15 |
1285200000000 | 96.53 |
1285286400000 | 97.74 |
1285545600000 | 97.89 |
1285632000000 | 98.19 |
1285718400000 | 97.97 |
1285804800000 | 97.5 |
1285891200000 | 97.94 |
1286150400000 | 97.37 |
1286236800000 | 99.01 |
1286323200000 | 99.44 |
1286409600000 | 99.79 |
1286496000000 | 100.68 |
1286755200000 | 100.19 |
1286841600000 | 99.27 |
1286928000000 | 100.7 |
1287014400000 | 101.13 |
1287100800000 | 100.88 |
1287360000000 | 101.27 |
1287446400000 | 100.16 |
1287532800000 | 101.19 |
1287619200000 | 101.22 |
1287705600000 | 100.83 |
1287964800000 | 101.3 |
1288051200000 | 101.11 |
1288137600000 | 100.02 |
1288224000000 | 101.11 |
1288310400000 | 101.6 |
1288569600000 | 101.46 |
1288656000000 | 102.28 |
1288742400000 | 102.07 |
1288828800000 | 103.67 |
1288915200000 | 103.16 |
1289174400000 | 102.68 |
1289260800000 | 102.59 |
1289347200000 | 101.97 |
1289433600000 | 101.65 |
1289520000000 | 101.28 |
1289779200000 | 101.2 |
1289865600000 | 99.48 |
1289952000000 | 99.53 |
1290038400000 | 100.75 |
1290124800000 | 100.88 |
1290384000000 | 100.54 |
1290470400000 | 99 |
1290556800000 | 99.4 |
1290643200000 | 99.37 |
1290729600000 | 98.58 |
1290988800000 | 97.59 |
1291075200000 | 97.3 |
1291161600000 | 98.47 |
1291248000000 | 99.59 |
1291334400000 | 100.29 |
1291593600000 | 99.99 |
1291680000000 | 100.16 |
1291766400000 | 99.53 |
1291852800000 | 99.92 |
1291939200000 | 100.36 |
1292198400000 | 101.07 |
1292284800000 | 101.4 |
1292371200000 | 100.72 |
1292457600000 | 100.68 |
1292544000000 | 100.32 |
1292803200000 | 100.66 |
1292889600000 | 101.27 |
1292976000000 | 101.42 |
1293062400000 | 101.53 |
1293148800000 | 101.62 |
1293408000000 | 101.41 |
1293494400000 | 101.57 |
1293580800000 | 101.86 |
1293667200000 | 101.83 |
1293753600000 | 102.32 |
1294012800000 | 102.64 |
1294099200000 | 102.97 |
1294185600000 | 102.47 |
1294272000000 | 102.11 |
1294358400000 | 102.22 |
1294617600000 | 101.76 |
1294704000000 | 101.6 |
1294790400000 | 102.62 |
1294876800000 | 103.84 |
1294963200000 | 103.99 |
1295222400000 | 103.96 |
1295308800000 | 104.75 |
1295395200000 | 104.68 |
1295481600000 | 104.12 |
1295568000000 | 104.75 |
1295827200000 | 105.36 |
1295913600000 | 105.2 |
1296000000000 | 105.47 |
1296086400000 | 105.46 |
1296172800000 | 104.05 |
1296432000000 | 104.59 |
1296518400000 | 106.06 |
1296604800000 | 105.9 |
1296691200000 | 105.57 |
1296777600000 | 105.43 |
1297036800000 | 105.87 |
1297123200000 | 106.29 |
1297209600000 | 106.46 |
1297296000000 | 106.21 |
1297382400000 | 106.48 |
1297641600000 | 106.54 |
1297728000000 | 106.58 |
1297814400000 | 106.96 |
1297900800000 | 107.76 |
1297987200000 | 108 |
1298246400000 | 107.61 |
1298332800000 | 106.69 |
1298419200000 | 106.22 |
1298505600000 | 105.91 |
1298592000000 | 106.75 |
1298851200000 | 107.71 |
1298937600000 | 106.92 |
1299024000000 | 106.95 |
1299110400000 | 107.74 |
1299196800000 | 107.39 |
1299456000000 | 107.03 |
1299542400000 | 107.41 |
1299628800000 | 107.54 |
1299715200000 | 106.15 |
1299801600000 | 106.12 |
1300060800000 | 104.05 |
1300147200000 | 101.18 |
1300233600000 | 100.23 |
1300320000000 | 101.56 |
1300406400000 | 102.2 |
1300665600000 | 103.79 |
1300752000000 | 104.42 |
1300838400000 | 104.11 |
1300924800000 | 104.6 |
1301011200000 | 104.95 |
1301270400000 | 104.63 |
1301356800000 | 104.96 |
1301443200000 | 105.84 |
1301529600000 | 105.85 |
1301616000000 | 106.17 |
1301875200000 | 106.66 |
1301961600000 | 105.97 |
1302048000000 | 106.35 |
1302134400000 | 106.17 |
1302220800000 | 106.49 |
1302480000000 | 106.41 |
1302566400000 | 105.69 |
1302652800000 | 106.04 |
1302739200000 | 105.88 |
1302825600000 | 106.29 |
1303084800000 | 104.54 |
1303171200000 | 104.87 |
1303257600000 | 106.38 |
1303344000000 | 106.52 |
1303776000000 | 107.43 |
1303862400000 | 107.99 |
1303948800000 | 109.64 |
1304035200000 | 109.99 |
1304294400000 | 110.4 |
1304380800000 | 110.05 |
1304467200000 | 109.09 |
1304553600000 | 108.3 |
1304640000000 | 108.6 |
1304899200000 | 107.77 |
1304985600000 | 108.91 |
1305072000000 | 108.64 |
1305158400000 | 107.98 |
1305244800000 | 107.11 |
1305504000000 | 106.58 |
1305590400000 | 106.08 |
1305676800000 | 106.97 |
1305763200000 | 107.36 |
1305849600000 | 106.92 |
1306108800000 | 105.45 |
1306195200000 | 105.83 |
1306281600000 | 106.09 |
1306368000000 | 106.53 |
1306454400000 | 107.31 |
1306713600000 | 107.3 |
1306800000000 | 108.42 |
1306886400000 | 107.02 |
1306972800000 | 106.63 |
1307059200000 | 106.01 |
1307318400000 | 104.98 |
1307404800000 | 105.67 |
1307491200000 | 105.2 |
1307577600000 | 105.44 |
1307664000000 | 104.01 |
1307923200000 | 104.28 |
1308009600000 | 105.72 |
1308096000000 | 104.15 |
1308182400000 | 103.32 |
1308268800000 | 104.37 |
1308528000000 | 104.69 |
1308614400000 | 106.06 |
1308700800000 | 106.02 |
1308787200000 | 104.51 |
1308873600000 | 104.35 |
1309132800000 | 104.81 |
1309219200000 | 105.73 |
1309305600000 | 107.05 |
1309392000000 | 108.22 |
1309478400000 | 109.15 |
1309737600000 | 109.51 |
1309824000000 | 109.13 |
1309910400000 | 108.74 |
1309996800000 | 109.05 |
1310083200000 | 108.12 |
1310342400000 | 106.25 |
1310428800000 | 105.53 |
1310515200000 | 106.69 |
1310601600000 | 105.91 |
1310688000000 | 105.88 |
1310947200000 | 104.84 |
1311033600000 | 106.2 |
1311120000000 | 106.76 |
1311206400000 | 108.53 |
1311292800000 | 108.8 |
1311552000000 | 108.24 |
1311638400000 | 108.65 |
1311724800000 | 107.34 |
1311811200000 | 106.75 |
1311897600000 | 106.39 |
1312156800000 | 105.42 |
1312243200000 | 103.82 |
1312329600000 | 103.64 |
1312416000000 | 100.12 |
1312502400000 | 99.18 |
1312761600000 | 94.9 |
1312848000000 | 96.2 |
1312934400000 | 94.7 |
1313020800000 | 97.51 |
1313107200000 | 98.66 |
1313366400000 | 100.63 |
1313452800000 | 99.88 |
1313539200000 | 100.69 |
1313625600000 | 97.24 |
1313712000000 | 96.55 |
1313971200000 | 96.96 |
1314057600000 | 98.5 |
1314144000000 | 99.74 |
1314230400000 | 98.2 |
1314316800000 | 98.46 |
1314576000000 | 100.46 |
1314662400000 | 100.6 |
1314748800000 | 101.33 |
1314835200000 | 100.77 |
1314921600000 | 99.02 |
1315180800000 | 97.5 |
1315267200000 | 97.14 |
1315353600000 | 98.9 |
1315440000000 | 98.87 |
1315526400000 | 96.4 |
1315785600000 | 95.33 |
1315872000000 | 96.49 |
1315958400000 | 97.67 |
1316044800000 | 99.45 |
1316131200000 | 99.88 |
1316390400000 | 98.25 |
1316476800000 | 98.85 |
1316563200000 | 96.85 |
1316649600000 | 93.91 |
1316736000000 | 94.57 |
1316995200000 | 95.44 |
1317081600000 | 97.89 |
1317168000000 | 97.06 |
1317254400000 | 98.06 |
1317340800000 | 96.54 |
1317600000000 | 94.99 |
1317686400000 | 94.72 |
1317772800000 | 95.92 |
1317859200000 | 97.82 |
1317945600000 | 98.33 |
1318204800000 | 100.29 |
1318291200000 | 99.98 |
1318377600000 | 100.9 |
1318464000000 | 100.46 |
1318550400000 | 101.37 |
1318809600000 | 100.76 |
1318896000000 | 100.79 |
1318982400000 | 101.33 |
1319068800000 | 100.68 |
1319155200000 | 102.82 |
1319414400000 | 103.45 |
1319500800000 | 102.37 |
1319587200000 | 102.7 |
1319673600000 | 105.69 |
1319760000000 | 105.6 |
1320019200000 | 103.51 |
1320105600000 | 100.77 |
1320192000000 | 101.7 |
1320278400000 | 102.86 |
1320364800000 | 102.29 |
1320624000000 | 102.57 |
1320710400000 | 103.04 |
1320796800000 | 101.28 |
1320883200000 | 101.65 |
1320969600000 | 103.79 |
1321228800000 | 102.77 |
1321315200000 | 102.32 |
1321401600000 | 101.56 |
1321488000000 | 101.13 |
1321574400000 | 101.15 |
1321833600000 | 99.25 |
1321920000000 | 98.89 |
1322006400000 | 97.13 |
1322092800000 | 96.76 |
1322179200000 | 96.56 |
1322438400000 | 98.81 |
1322524800000 | 99.44 |
1322611200000 | 102.4 |
1322697600000 | 102.36 |
1322784000000 | 102.11 |
1323043200000 | 102.88 |
1323129600000 | 101.96 |
1323216000000 | 102.08 |
1323302400000 | 100.7 |
1323388800000 | 101.5 |
1323648000000 | 100.56 |
1323734400000 | 100.07 |
1323820800000 | 98.72 |
1323907200000 | 99.2 |
1323993600000 | 99.53 |
1324252800000 | 98.75 |
1324339200000 | 100.56 |
1324425600000 | 100.73 |
1324512000000 | 101.52 |
1324598400000 | 102.23 |
1324944000000 | 102.42 |
1325030400000 | 101.34 |
1325116800000 | 102.17 |
1325203200000 | 102.98 |
1325462400000 | 103.45 |
1325548800000 | 104.13 |
1325635200000 | 103.91 |
1325721600000 | 102.85 |
1325808000000 | 102.36 |
1326067200000 | 102.62 |
1326153600000 | 103.67 |
1326240000000 | 103.35 |
1326326400000 | 103.29 |
1326412800000 | 102.51 |
1326672000000 | 102.56 |
1326758400000 | 103.28 |
1326844800000 | 103.22 |
1326931200000 | 103.5 |
1327017600000 | 103.64 |
1327276800000 | 103.77 |
1327363200000 | 102.99 |
1327449600000 | 103.45 |
1327536000000 | 104.52 |
1327622400000 | 104.22 |
1327881600000 | 103.9 |
1327968000000 | 104.47 |
1328054400000 | 105.57 |
1328140800000 | 105.44 |
1328227200000 | 106.21 |
1328486400000 | 105.97 |
1328572800000 | 106.44 |
1328659200000 | 106.5 |
1328745600000 | 106.26 |
1328832000000 | 105.24 |
1329091200000 | 105.86 |
1329177600000 | 105.66 |
1329264000000 | 105.48 |
1329350400000 | 105.43 |
1329436800000 | 106.22 |
1329696000000 | 106.84 |
1329782400000 | 106.59 |
1329868800000 | 106.31 |
1329955200000 | 106.32 |
1330041600000 | 106.77 |
1330300800000 | 106.65 |
1330387200000 | 106.86 |
1330473600000 | 106.92 |
1330560000000 | 107.55 |
1330646400000 | 107.39 |
1330905600000 | 107.19 |
1330992000000 | 105.7 |
1331078400000 | 105.73 |
1331164800000 | 107.15 |
1331251200000 | 107.12 |
1331510400000 | 106.95 |
1331596800000 | 108.03 |
1331683200000 | 107.08 |
1331769600000 | 108.08 |
1331856000000 | 108.47 |
1332115200000 | 108.61 |
1332201600000 | 108.01 |
1332288000000 | 108.18 |
1332374400000 | 107.86 |
1332460800000 | 108.06 |
1332720000000 | 109.01 |
1332806400000 | 109.09 |
1332892800000 | 108.16 |
1332979200000 | 107.75 |
1333065600000 | 108.18 |
1333324800000 | 108.96 |
1333411200000 | 108.62 |
1333497600000 | 107.11 |
1333584000000 | 107.1 |
1334016000000 | 105.11 |
1334102400000 | 105.81 |
1334188800000 | 106.87 |
1334275200000 | 105.92 |
1334534400000 | 106.22 |
1334620800000 | 107.58 |
1334707200000 | 107.21 |
1334793600000 | 106.57 |
1334880000000 | 107.39 |
1335139200000 | 106.13 |
1335225600000 | 107.39 |
1335312000000 | 108.19 |
1335398400000 | 109.03 |
1335484800000 | 109.5 |
1335744000000 | 109.41 |
1335830400000 | 109.93 |
1335916800000 | 109.35 |
1336003200000 | 109.1 |
1336089600000 | 108.37 |
1336348800000 | 108.55 |
1336435200000 | 107.83 |
1336521600000 | 106.95 |
1336608000000 | 107.51 |
1336694400000 | 107.5 |
1336953600000 | 106.38 |
1337040000000 | 105.84 |
1337126400000 | 104.99 |
1337212800000 | 104.16 |
1337299200000 | 103.7 |
1337558400000 | 104.18 |
1337644800000 | 105.11 |
1337731200000 | 103.84 |
1337817600000 | 104.4 |
1337904000000 | 104.32 |
1338163200000 | 104.22 |
1338249600000 | 104.76 |
1338336000000 | 103.43 |
1338422400000 | 103.71 |
1338508800000 | 102.33 |
1338768000000 | 102.65 |
1338854400000 | 102.75 |
1338940800000 | 104.22 |
1339027200000 | 104.56 |
1339113600000 | 104.56 |
1339372800000 | 104.65 |
1339459200000 | 105.22 |
1339545600000 | 105.52 |
1339632000000 | 105.95 |
1339718400000 | 106.56 |
1339977600000 | 107.03 |
1340064000000 | 108.22 |
1340150400000 | 108.42 |
1340236800000 | 107.39 |
1340323200000 | 107.1 |
1340582400000 | 106.03 |
1340668800000 | 106.44 |
1340755200000 | 107.65 |
1340841600000 | 108.1 |
1340928000000 | 110.42 |
1341187200000 | 110.88 |
1341273600000 | 111.37 |
1341360000000 | 111.24 |
1341446400000 | 110.37 |
1341532800000 | 109.81 |
1341792000000 | 109.9 |
1341878400000 | 109.94 |
1341964800000 | 110.31 |
1342051200000 | 109.37 |
1342137600000 | 110.96 |
1342396800000 | 111.11 |
1342483200000 | 111.55 |
1342569600000 | 112.08 |
1342656000000 | 112.45 |
1342742400000 | 110.87 |
1343001600000 | 109.35 |
1343088000000 | 108.58 |
1343174400000 | 108.64 |
1343260800000 | 111.2 |
1343347200000 | 112.86 |
1343606400000 | 113.43 |
1343692800000 | 113.19 |
1343779200000 | 113.12 |
1343865600000 | 112.04 |
1343952000000 | 113.88 |
1344211200000 | 114.45 |
1344297600000 | 114.67 |
1344384000000 | 114.38 |
1344470400000 | 114.3 |
1344556800000 | 114.55 |
1344816000000 | 114.27 |
1344902400000 | 114.9 |
1344988800000 | 114.92 |
1345075200000 | 115.27 |
1345161600000 | 115.22 |
1345420800000 | 115.06 |
1345507200000 | 115.34 |
1345593600000 | 114.8 |
1345680000000 | 114.75 |
1345766400000 | 114.89 |
1346025600000 | 114.95 |
1346112000000 | 114.83 |
1346198400000 | 114.78 |
1346284800000 | 114.12 |
1346371200000 | 114.4 |
1346630400000 | 114.52 |
1346716800000 | 114.17 |
1346803200000 | 113.8 |
1346889600000 | 115.46 |
1346976000000 | 116.23 |
1347235200000 | 116.03 |
1347321600000 | 116.49 |
1347408000000 | 116.91 |
1347494400000 | 117.59 |
1347580800000 | 118.04 |
1347840000000 | 117.5 |
1347926400000 | 117.19 |
1348012800000 | 117.34 |
1348099200000 | 116.48 |
1348185600000 | 116.98 |
1348444800000 | 117.19 |
1348531200000 | 117.22 |
1348617600000 | 116.12 |
1348704000000 | 116.56 |
1348790400000 | 115.83 |
1349049600000 | 116.26 |
1349136000000 | 116.56 |
1349222400000 | 116.81 |
1349308800000 | 117.5 |
1349395200000 | 118.12 |
1349654400000 | 117.4 |
1349740800000 | 116.24 |
1349827200000 | 115.93 |
1349913600000 | 116.19 |
1350000000000 | 115.92 |
1350259200000 | 115.9 |
1350345600000 | 116.97 |
1350432000000 | 118.01 |
1350518400000 | 118.24 |
1350604800000 | 117.22 |
1350864000000 | 116.98 |
1350950400000 | 115.61 |
1351036800000 | 115.44 |
1351123200000 | 115.72 |
1351209600000 | 115.87 |
1351468800000 | 115.56 |
1351555200000 | 115.78 |
1351641600000 | 115.8 |
1351728000000 | 116.31 |
1351814400000 | 115.63 |
1352073600000 | 115.02 |
1352160000000 | 115.27 |
1352246400000 | 113.81 |
1352332800000 | 112.82 |
1352419200000 | 112.38 |
1352678400000 | 112.11 |
1352764800000 | 111.73 |
1352851200000 | 110.73 |
1352937600000 | 110.13 |
1353024000000 | 109.75 |
1353283200000 | 111.62 |
1353369600000 | 111.63 |
1353456000000 | 111.79 |
1353542400000 | 112.22 |
1353628800000 | 113.09 |
1353888000000 | 113.05 |
1353974400000 | 113.02 |
1354060800000 | 113.61 |
1354147200000 | 114.63 |
1354233600000 | 114.61 |
1354492800000 | 114.49 |
1354579200000 | 114.63 |
1354665600000 | 115.09 |
1354752000000 | 115.2 |
1354838400000 | 115.3 |
1355097600000 | 115.4 |
1355184000000 | 115.89 |
1355270400000 | 116.08 |
1355356800000 | 115.87 |
1355443200000 | 115.68 |
1355702400000 | 116.28 |
1355788800000 | 117.12 |
1355875200000 | 117.29 |
1355961600000 | 117.59 |
1356048000000 | 116.94 |
1356307200000 | 116.76 |
1356566400000 | 116.56 |
1356652800000 | 116.04 |
1356912000000 | 116.68 |
1357084800000 | 118.9 |
1357171200000 | 118.65 |
1357257600000 | 119.12 |
1357516800000 | 118.74 |
1357603200000 | 118.58 |
1357689600000 | 118.91 |
1357776000000 | 119.38 |
1357862400000 | 119.49 |
1358121600000 | 119.27 |
1358208000000 | 119.48 |
1358294400000 | 119.1 |
1358380800000 | 119.6 |
1358467200000 | 119.71 |
1358726400000 | 120.03 |
1358812800000 | 120.45 |
1358899200000 | 120.38 |
1358985600000 | 120.65 |
1359072000000 | 121.24 |
1359331200000 | 121.2 |
1359417600000 | 122.1 |
1359504000000 | 121.9 |
1359590400000 | 121.62 |
1359676800000 | 122.3 |
1359936000000 | 121.08 |
1360022400000 | 121.22 |
1360108800000 | 121.38 |
1360195200000 | 121.42 |
1360281600000 | 121.78 |
1360540800000 | 121.58 |
1360627200000 | 122.4 |
1360713600000 | 122.39 |
1360800000000 | 121.68 |
1360886400000 | 121.42 |
1361145600000 | 121.71 |
1361232000000 | 122.51 |
1361318400000 | 122.16 |
1361404800000 | 120.82 |
1361491200000 | 121.84 |
1361750400000 | 121.28 |
1361836800000 | 120.88 |
1361923200000 | 122.01 |
1362009600000 | 122.7 |
1362096000000 | 122.45 |
1362355200000 | 123.57 |
1362441600000 | 124.5 |
1362528000000 | 124.69 |
1362614400000 | 124.53 |
1362700800000 | 124.99 |
1362960000000 | 125.65 |
1363046400000 | 125.28 |
1363132800000 | 124.72 |
1363219200000 | 125.73 |
1363305600000 | 126.19 |
1363564800000 | 125.28 |
1363651200000 | 125.68 |
1363737600000 | 126.42 |
1363824000000 | 126.45 |
1363910400000 | 126.95 |
1364169600000 | 126.68 |
1364256000000 | 127.29 |
1364342400000 | 127.13 |
1364428800000 | 128.04 |
1364860800000 | 127.9 |
1364947200000 | 127.54 |
1365033600000 | 127.51 |
1365120000000 | 128.11 |
1365379200000 | 128.83 |
1365465600000 | 129.11 |
1365552000000 | 130.5 |
1365638400000 | 131.47 |
1365724800000 | 131.29 |
1365984000000 | 129.9 |
1366070400000 | 130.11 |
1366156800000 | 129.01 |
1366243200000 | 129.18 |
1366329600000 | 129.94 |
1366588800000 | 130.34 |
1366675200000 | 131.23 |
1366761600000 | 131.36 |
1366848000000 | 132.36 |
1366934400000 | 132.29 |
1367193600000 | 133.1 |
1367280000000 | 133.96 |
1367366400000 | 133.39 |
1367452800000 | 133.39 |
1367539200000 | 134 |
1367798400000 | 133.59 |
1367884800000 | 134.69 |
1367971200000 | 135.44 |
1368057600000 | 134.41 |
1368144000000 | 134.26 |
1368403200000 | 134.03 |
1368489600000 | 134.87 |
1368576000000 | 135.25 |
1368662400000 | 134.86 |
1368748800000 | 134.91 |
1369008000000 | 135.12 |
1369094400000 | 134.74 |
1369180800000 | 133.82 |
1369267200000 | 132.11 |
1369353600000 | 131.86 |
1369612800000 | 131.62 |
1369699200000 | 131.17 |
1369785600000 | 130.01 |
1369872000000 | 129.63 |
1369958400000 | 128.39 |
1370217600000 | 127.91 |
1370304000000 | 128.45 |
1370390400000 | 126.64 |
1370476800000 | 127.52 |
1370563200000 | 128.43 |
1370822400000 | 128.46 |
1370908800000 | 127.76 |
1370995200000 | 127.56 |
1371081600000 | 127.84 |
1371168000000 | 128.34 |
1371427200000 | 129.15 |
1371513600000 | 129.52 |
1371600000000 | 128.44 |
1371686400000 | 124.22 |
1371772800000 | 124 |
1372032000000 | 122.87 |
1372118400000 | 123.99 |
1372204800000 | 125.63 |
1372291200000 | 126.57 |
1372377600000 | 127.18 |
1372636800000 | 127.58 |
1372723200000 | 127.61 |
1372809600000 | 126.93 |
1372896000000 | 127.69 |
1372982400000 | 127.09 |
1373241600000 | 127.61 |
1373328000000 | 128.72 |
1373414400000 | 129.12 |
1373500800000 | 131.17 |
1373587200000 | 131.03 |
1373846400000 | 131.39 |
1373932800000 | 131.58 |
1374019200000 | 131.72 |
1374105600000 | 132.36 |
1374192000000 | 132.61 |
1374451200000 | 133.09 |
1374537600000 | 133.27 |
1374624000000 | 132.81 |
1374710400000 | 132.72 |
1374796800000 | 132.68 |
1375056000000 | 132.14 |
1375142400000 | 132.13 |
1375228800000 | 131.65 |
1375315200000 | 133.27 |
1375401600000 | 133.93 |
1375660800000 | 133.42 |
1375747200000 | 133.13 |
1375833600000 | 132.65 |
1375920000000 | 133.25 |
1376006400000 | 132.94 |
1376265600000 | 132.48 |
1376352000000 | 132.52 |
1376438400000 | 132.29 |
1376524800000 | 130.85 |
1376611200000 | 130.72 |
1376870400000 | 129.89 |
1376956800000 | 129.85 |
1377043200000 | 128.83 |
1377129600000 | 129.12 |
1377216000000 | 130.09 |
1377475200000 | 129.44 |
1377561600000 | 128.41 |
1377648000000 | 128.25 |
1377734400000 | 128.76 |
1377820800000 | 128.19 |
1378080000000 | 129.1 |
1378166400000 | 128.83 |
1378252800000 | 129.6 |
1378339200000 | 129.73 |
1378425600000 | 130.33 |
1378684800000 | 131.37 |
1378771200000 | 132.59 |
1378857600000 | 133.03 |
1378944000000 | 133.2 |
1379030400000 | 133.46 |
1379289600000 | 134.68 |
1379376000000 | 134.72 |
1379462400000 | 135.82 |
1379548800000 | 137.19 |
1379635200000 | 136.21 |
1379894400000 | 136.26 |
1379980800000 | 136.12 |
1380067200000 | 135.86 |
1380153600000 | 136.19 |
1380240000000 | 136.26 |
1380499200000 | 135.52 |
1380585600000 | 136.52 |
1380672000000 | 136.79 |
1380758400000 | 136.36 |
1380844800000 | 136.47 |
1381104000000 | 136.3 |
1381190400000 | 135.75 |
1381276800000 | 135.73 |
1381363200000 | 137.57 |
1381449600000 | 138.35 |
1381708800000 | 138.43 |
1381795200000 | 138 |
1381881600000 | 138.96 |
1381968000000 | 140.13 |
1382054400000 | 140.93 |
1382313600000 | 141.19 |
1382400000000 | 142.12 |
1382486400000 | 141.87 |
1382572800000 | 142.09 |
1382659200000 | 141.85 |
1382918400000 | 142.05 |
1383004800000 | 142.33 |
1383091200000 | 141.93 |
1383177600000 | 141.32 |
1383264000000 | 141.13 |
1383523200000 | 141.41 |
1383609600000 | 140.7 |
1383696000000 | 141.57 |
1383782400000 | 139.96 |
1383868800000 | 139.6699 |
1384128000000 | 140.02 |
1384214400000 | 140.16 |
1384300800000 | 140.15 |
1384387200000 | 140.8899 |
1384473600000 | 141.73 |
1384732800000 | 142.36 |
1384819200000 | 141.35 |
1384905600000 | 140.56 |
1384992000000 | 140.63 |
1385078400000 | 141.36 |
1385337600000 | 141.57 |
1385424000000 | 141.29 |
1385510400000 | 141.29 |
1385596800000 | 141.48 |
1385683200000 | 141.48 |
1385942400000 | 140.86 |
1386028800000 | 140.35 |
1386115200000 | 139.37 |
1386201600000 | 139.1399 |
1386288000000 | 140.3899 |
1386547200000 | 140.77 |
1386633600000 | 140.28 |
1386720000000 | 139.06 |
1386806400000 | 138.44 |
1386892800000 | 138.22 |
1387152000000 | 138.88 |
1387238400000 | 138.59 |
1387324800000 | 140.15 |
1387411200000 | 140.6399 |
1387497600000 | 140.9199 |
1387756800000 | 141.79 |
1387843200000 | 142.07 |
1388016000000 | 142.29 |
1388102400000 | 142.9199 |
1388361600000 | 143.26 |
1388448000000 | 143.6 |
1388620800000 | 142.08 |
1388707200000 | 142.06 |
1388966400000 | 141.3899 |
1389052800000 | 141.95 |
1389139200000 | 141.55 |
1389225600000 | 141.1699 |
1389312000000 | 142.3899 |
1389571200000 | 141.72 |
1389657600000 | 141.84 |
1389744000000 | 142.46 |
1389830400000 | 142.18 |
1389916800000 | 142.4 |
1390176000000 | 142.38 |
1390262400000 | 142.36 |
1390348800000 | 142.8899 |
1390435200000 | 142.57 |
1390521600000 | 140.2 |
1390780800000 | 139.41 |
1390867200000 | 139.53 |
1390953600000 | 139.44 |
1391040000000 | 140.29 |
1391126400000 | 140.27 |
1391385600000 | 138.46 |
1391472000000 | 137.87 |
1391558400000 | 137.73 |
1391644800000 | 139.33 |
1391731200000 | 140.53 |
1391990400000 | 140.75 |
1392076800000 | 141.97 |
1392163200000 | 142.43 |
1392249600000 | 142.88 |
1392336000000 | 143.5 |
1392595200000 | 143.83 |
1392681600000 | 144.08 |
1392768000000 | 143.71 |
1392854400000 | 144.22 |
1392940800000 | 144.75 |
1393200000000 | 144.86 |
1393286400000 | 144.74 |
1393372800000 | 144.1399 |
1393459200000 | 144.69 |
1393545600000 | 145.45 |
1393804800000 | 144.02 |
1393891200000 | 145.54 |
1393977600000 | 145.62 |
1394064000000 | 146.23 |
1394150400000 | 145.78 |
1394409600000 | 145.11 |
1394496000000 | 145.2 |
1394582400000 | 145.11 |
1394668800000 | 144.68 |
1394755200000 | 144.01 |
1395014400000 | 145.15 |
1395100800000 | 145.94 |
1395187200000 | 145.3 |
1395273600000 | 144.54 |
1395360000000 | 144.55 |
1395619200000 | 144.68 |
1395705600000 | 145.37 |
1395792000000 | 145.34 |
1395878400000 | 145.6 |
1395964800000 | 146.6 |
1396224000000 | 147.54 |
1396310400000 | 147.77 |
1396396800000 | 148.1399 |
1396483200000 | 148.12 |
1396569600000 | 147.96 |
1396828800000 | 146.96 |
1396915200000 | 147.43 |
1397001600000 | 147.8 |
1397088000000 | 147.13 |
1397174400000 | 145.77 |
1397433600000 | 145.84 |
1397520000000 | 145.95 |
1397606400000 | 147.75 |
1397692800000 | 148.13 |
1398038400000 | 148.3899 |
1398124800000 | 149.22 |
1398211200000 | 148.79 |
1398297600000 | 148.65 |
1398384000000 | 148.44 |
1398643200000 | 148.88 |
1398729600000 | 149.47 |
1398816000000 | 150.28 |
1398902400000 | 150.6699 |
1398988800000 | 150.53 |
1399248000000 | 150.78 |
1399334400000 | 150.94 |
1399420800000 | 151.28 |
1399507200000 | 151.7 |
1399593600000 | 151.1 |
1399852800000 | 151.63 |
1399939200000 | 151.71 |
1400025600000 | 152.05 |
1400112000000 | 151.23 |
1400198400000 | 151.63 |
1400457600000 | 151.6399 |
1400544000000 | 151.2 |
1400630400000 | 151.79 |
1400716800000 | 152.46 |
1400803200000 | 152.82 |
1401062400000 | 153.38 |
1401148800000 | 153.41 |
1401235200000 | 153.73 |
1401321600000 | 154.16 |
1401408000000 | 154.57 |
1401667200000 | 154.99 |
1401753600000 | 154.74 |
1401840000000 | 154.77 |
1401926400000 | 155.59 |
1402012800000 | 156.29 |
1402272000000 | 156.37 |
1402358400000 | 156.28 |
1402444800000 | 155.62 |
1402531200000 | 155.55 |
1402617600000 | 155.9199 |
1402876800000 | 156.28 |
1402963200000 | 156.1 |
1403049600000 | 157.13 |
1403136000000 | 158.61 |
1403222400000 | 158.1399 |
1403481600000 | 157.9199 |
1403568000000 | 157.56 |
1403654400000 | 157.68 |
1403740800000 | 158.11 |
1403827200000 | 158.63 |
1404086400000 | 159.13 |
1404172800000 | 159.63 |
1404259200000 | 159.53 |
1404345600000 | 159.5 |
1404432000000 | 159.6 |
1404691200000 | 159.05 |
1404777600000 | 158.45 |
1404864000000 | 158.94 |
1404950400000 | 158.32 |
1405036800000 | 158.74 |
1405296000000 | 159.3 |
1405382400000 | 159.5 |
1405468800000 | 160.6699 |
1405555200000 | 159.68 |
1405641600000 | 160.78 |
1405900800000 | 160.51 |
1405987200000 | 161.74 |
1406073600000 | 161.83 |
1406160000000 | 161.71 |
1406246400000 | 161.13 |
1406505600000 | 161.33 |
1406592000000 | 161.33 |
1406678400000 | 160.4 |
1406764800000 | 158.26 |
1406851200000 | 157.04 |
1407110400000 | 156.91 |
1407196800000 | 155.93 |
1407283200000 | 154.98 |
1407369600000 | 154.74 |
1407456000000 | 155.08 |
1407715200000 | 156.24 |
1407801600000 | 156.41 |
1407888000000 | 157.29 |
1407974400000 | 158.34 |
1408060800000 | 158.74 |
1408320000000 | 159.45 |
1408406400000 | 160 |
1408492800000 | 160.35 |
1408579200000 | 160.69 |
1408665600000 | 160.1 |
1408924800000 | 160.91 |
1409011200000 | 160.8 |
1409097600000 | 161.4 |
1409184000000 | 161.34 |
1409270400000 | 161.95 |
1409529600000 | 161.95 |
1409616000000 | 161.99 |
1409702400000 | 162.99 |
1409788800000 | 162.98 |
1409875200000 | 163.4199 |
1410134400000 | 162.79 |
1410220800000 | 161.7 |
1410307200000 | 161.23 |
1410393600000 | 161.72 |
1410480000000 | 160.37 |
1410739200000 | 160.09 |
1410825600000 | 160.62 |
1410912000000 | 161.22 |
1410998400000 | 161.32 |
1411084800000 | 161.58 |
1411344000000 | 160.1399 |
1411430400000 | 158.96 |
1411516800000 | 159.2 |
1411603200000 | 157.8899 |
1411689600000 | 158.12 |
1411948800000 | 157.85 |
1412035200000 | 157.8899 |
1412121600000 | 156.6 |
1412208000000 | 155.81 |
1412294400000 | 156.52 |
1412553600000 | 156.97 |
1412640000000 | 155.88 |
1412726400000 | 156.45 |
1412812800000 | 154.74 |
1412899200000 | 152.3 |
1413158400000 | 151.83 |
1413244800000 | 151.1699 |
1413331200000 | 150.04 |
1413417600000 | 150.15 |
1413504000000 | 152.11 |
1413763200000 | 153.47 |
1413849600000 | 155 |
1413936000000 | 155.03 |
1414022400000 | 155.85 |
1414108800000 | 156.98 |
1414368000000 | 157.1 |
1414454400000 | 159 |
1414540800000 | 159.11 |
1414627200000 | 159.43 |
1414713600000 | 161.01 |
1414972800000 | 159.73 |
1415059200000 | 159.53 |
1415145600000 | 160.34 |
1415232000000 | 159.69 |
1415318400000 | 159.8 |
1415577600000 | 160.54 |
1415664000000 | 160.9 |
1415750400000 | 160.48 |
1415836800000 | 160.46 |
1415923200000 | 160.3 |
1416182400000 | 160.21 |
1416268800000 | 161.32 |
1416355200000 | 161.23 |
1416441600000 | 160.9 |
1416528000000 | 161.72 |
1416787200000 | 161.75 |
1416873600000 | 162.48 |
1416960000000 | 163.59 |
1417046400000 | 163.37 |
1417132800000 | 162.26 |
1417392000000 | 160.79 |
1417478400000 | 161.05 |
1417564800000 | 161.31 |
1417651200000 | 160.84 |
1417737600000 | 160.52 |
1417996800000 | 159.11 |
1418083200000 | 158.29 |
1418169600000 | 156.27 |
1418256000000 | 156.47 |
1418342400000 | 154.76 |
1418601600000 | 153.3 |
1418688000000 | 154.44 |
1418774400000 | 155.6399 |
1418860800000 | 158.46 |
1418947200000 | 159.02 |
1419206400000 | 160 |
1419292800000 | 160.48 |
1419379200000 | 161.04 |
1419552000000 | 161.41 |
1419811200000 | 162.12 |
1419897600000 | 160.74 |
1419984000000 | 159.8 |
1420156800000 | 159.31 |
1420416000000 | 155.81 |
1420502400000 | 154.58 |
1420588800000 | 154.68 |
1420675200000 | 157.58 |
1420761600000 | 156.86 |
1421020800000 | 156.25 |
1421107200000 | 156.76 |
1421193600000 | 156.5 |
1421280000000 | 157.28 |
1421366400000 | 158.21 |
1421625600000 | 158.78 |
1421712000000 | 159.18 |
1421798400000 | 160.41 |
1421884800000 | 161.3899 |
1421971200000 | 160.8899 |
1422230400000 | 161.6 |
1422316800000 | 162.26 |
1422403200000 | 161.34 |
1422489600000 | 161.4 |
1422576000000 | 159.5 |
1422835200000 | 161.03 |
1422921600000 | 162.5 |
1423008000000 | 162.43 |
1423094400000 | 163.29 |
1423180800000 | 161.63 |
1423440000000 | 160.1 |
1423526400000 | 161.32 |
1423612800000 | 160.33 |
1423699200000 | 162.25 |
1423785600000 | 162.45 |
1424044800000 | 162.18 |
1424131200000 | 162.54 |
1424217600000 | 163.06 |
1424304000000 | 162.78 |
1424390400000 | 163.13 |
1424649600000 | 163.43 |
1424736000000 | 164.05 |
1424822400000 | 164.07 |
1424908800000 | 163.19 |
1424995200000 | 163.48 |
1425254400000 | 163.09 |
1425340800000 | 162.54 |
1425427200000 | 161.73 |
1425513600000 | 162.07 |
1425600000000 | 159.54 |
1425859200000 | 158.91 |
1425945600000 | 156.75 |
1426032000000 | 156.54 |
1426118400000 | 158.15 |
1426204800000 | 157.09 |
1426464000000 | 158.68 |
1426550400000 | 159.09 |
1426636800000 | 160.99 |
1426723200000 | 160.62 |
1426809600000 | 162.44 |
1427068800000 | 162.72 |
1427155200000 | 162.36 |
1427241600000 | 161.6 |
1427328000000 | 160.16 |
1427414400000 | 159.97 |
1427673600000 | 160.12 |
1427760000000 | 158.76 |
1427846400000 | 159.29 |
1427932800000 | 160.7 |
1428278400000 | 162.02 |
1428364800000 | 162.1699 |
1428451200000 | 162.46 |
1428537600000 | 162.62 |
1428624000000 | 163.26 |
1428883200000 | 162.31 |
1428969600000 | 163.15 |
1429056000000 | 163.34 |
1429142400000 | 163.66 |
1429228800000 | 163.03 |
1429488000000 | 164.01 |
1429574400000 | 164.04 |
1429660800000 | 164.37 |
1429747200000 | 165.58 |
1429833600000 | 166.87 |
1430092800000 | 166.87 |
1430179200000 | 167.57 |
1430265600000 | 166.82 |
1430352000000 | 164.83 |
1430438400000 | 165.06 |
1430697600000 | 165.46 |
1430784000000 | 163.56 |
1430870400000 | 163.4 |
1430956800000 | 162.6399 |
1431043200000 | 164.88 |
1431302400000 | 164.51 |
1431388800000 | 163.8899 |
1431475200000 | 163.68 |
1431561600000 | 163.96 |
1431648000000 | 165.46 |
1431907200000 | 165.51 |
1431993600000 | 164.74 |
1432080000000 | 165.24 |
1432166400000 | 165.8899 |
1432252800000 | 165.35 |
1432512000000 | 165.27 |
1432598400000 | 163.54 |
1432684800000 | 164.15 |
1432771200000 | 163.34 |
1432857600000 | 162.5 |
1433116800000 | 162.12 |
1433203200000 | 162.24 |
1433289600000 | 162.35 |
1433376000000 | 160.95 |
1433462400000 | 159.36 |
1433721600000 | 158.58 |
1433808000000 | 158.44 |
1433894400000 | 160.12 |
1433980800000 | 160.74 |
1434067200000 | 160.11 |
1434326400000 | 159.28 |
1434412800000 | 159.53 |
1434499200000 | 159.6699 |
1434585600000 | 161.72 |
1434672000000 | 161.24 |
1434931200000 | 163.71 |
1435017600000 | 163.58 |
1435104000000 | 162.49 |
1435190400000 | 162.37 |
1435276800000 | 161.69 |
1435536000000 | 158.99 |
1435622400000 | 158.73 |
1435708800000 | 159.4 |
1435795200000 | 160.29 |
1435881600000 | 159.79 |
1436140800000 | 158.21 |
1436227200000 | 158.13 |
1436313600000 | 157.15 |
1436400000000 | 157.55 |
1436486400000 | 160.13 |
1436745600000 | 160.81 |
1436832000000 | 161.56 |
1436918400000 | 161.86 |
1437004800000 | 163.13 |
1437091200000 | 162.58 |
1437350400000 | 162.55 |
1437436800000 | 161.96 |
1437523200000 | 160.94 |
1437609600000 | 160.34 |
1437696000000 | 159.7 |
1437955200000 | 159.03 |
1438041600000 | 159.83 |
1438128000000 | 161.32 |
1438214400000 | 160.97 |
1438300800000 | 162.01 |
1438560000000 | 161.9199 |
1438646400000 | 161.91 |
1438732800000 | 161.34 |
1438819200000 | 160.68 |
1438905600000 | 160.34 |
1439164800000 | 161.99 |
1439251200000 | 161.13 |
1439337600000 | 161.29 |
1439424000000 | 160.83 |
1439510400000 | 161.22 |
1439769600000 | 161.76 |
1439856000000 | 160.96 |
1439942400000 | 159.75 |
1440028800000 | 158.11 |
1440115200000 | 155.24 |
1440374400000 | 149.1699 |
1440460800000 | 148.05 |
1440547200000 | 149.5 |
1440633600000 | 152.63 |
1440720000000 | 153.24 |
1440979200000 | 152.1699 |
1441065600000 | 148.53 |
1441152000000 | 148.86 |
1441238400000 | 149.79 |
1441324800000 | 147.71 |
1441584000000 | 147.8899 |
1441670400000 | 149.86 |
1441756800000 | 150.55 |
1441843200000 | 149.41 |
1441929600000 | 148.8 |
1442188800000 | 148.34 |
1442275200000 | 149.02 |
1442361600000 | 150.86 |
1442448000000 | 151.1699 |
1442534400000 | 150.01 |
1442793600000 | 149.9199 |
1442880000000 | 147.79 |
1442966400000 | 147.04 |
1443052800000 | 146.65 |
1443139200000 | 148.04 |
1443398400000 | 146.01 |
1443484800000 | 144.65 |
1443571200000 | 147.47 |
1443657600000 | 147.88 |
1443744000000 | 149.66 |
1444003200000 | 152.71 |
1444089600000 | 153.23 |
1444176000000 | 154.48 |
1444262400000 | 155.22 |
1444348800000 | 155.82 |
1444608000000 | 155.85 |
1444694400000 | 154.68 |
1444780800000 | 154.13 |
1444867200000 | 156.19 |
1444953600000 | 156.6 |
1445212800000 | 156.07 |
1445299200000 | 156.98 |
1445385600000 | 156.65 |
1445472000000 | 157.31 |
1445558400000 | 157.7 |
1445817600000 | 157.36 |
1445904000000 | 155.68 |
1445990400000 | 156.62 |
1446076800000 | 155.71 |
1446163200000 | 156.27 |
1446422400000 | 156.09 |
1446508800000 | 155.9 |
1446595200000 | 155.36 |
1446681600000 | 154.83 |
1446768000000 | 152.65 |
1447027200000 | 151.95 |
1447113600000 | 152 |
1447200000000 | 152.29 |
1447286400000 | 151.3 |
1447372800000 | 150.3 |
1447632000000 | 151.29 |
1447718400000 | 152.12 |
1447804800000 | 152.97 |
1447891200000 | 154.58 |
1447977600000 | 154.72 |
1448236800000 | 153.54 |
1448323200000 | 152.9 |
1448409600000 | 152.82 |
1448496000000 | 153.55 |
1448582400000 | 153.15 |
1448841600000 | 152.54 |
1448928000000 | 153.37 |
1449014400000 | 151.4 |
1449100800000 | 149.74 |
1449187200000 | 149.6 |
1449446400000 | 148.85 |
1449532800000 | 147.28 |
1449619200000 | 147.84 |
1449705600000 | 147.36 |
1449792000000 | 145.62 |
1450051200000 | 144.98 |
1450137600000 | 145.96 |
1450224000000 | 147.96 |
1450310400000 | 147.7 |
1450396800000 | 146.33 |
1450656000000 | 146.57 |
1450742400000 | 147.65 |
1450828800000 | 149.72 |
1450915200000 | 149.87 |
1451260800000 | 149.66 |
1451347200000 | 150.69 |
1451433600000 | 150.1 |
1451520000000 | 149.45 |
1451865600000 | 147.21 |
1451952000000 | 147.52 |
1452038400000 | 145.97 |
1452124800000 | 143.91 |
1452211200000 | 143.69 |
1452470400000 | 143.41 |
1452556800000 | 142.69 |
1452643200000 | 142.18 |
1452729600000 | 142.38 |
1452816000000 | 140.43 |
1453075200000 | 139.55 |
1453161600000 | 140.85 |
1453248000000 | 137.59 |
1453334400000 | 138.55 |
1453420800000 | 142.88 |
1453680000000 | 142.09 |
1453766400000 | 143.23 |
1453852800000 | 144.11 |
1453939200000 | 145.03 |
1454025600000 | 147.44 |
1454284800000 | 148.77 |
1454371200000 | 147.26 |
1454457600000 | 148.6 |
1454544000000 | 149.75 |
1454630400000 | 148.45 |
1454889600000 | 146.94 |
1454976000000 | 146.35 |
1455062400000 | 145.12 |
1455148800000 | 143.63 |
1455235200000 | 143.62 |
1455494400000 | 145.8899 |
1455580800000 | 146.6399 |
1455667200000 | 147.74 |
1455753600000 | 148.75 |
1455840000000 | 148 |
1456099200000 | 150.03 |
1456185600000 | 148.47 |
1456272000000 | 147.94 |
1456358400000 | 149.69 |
1456444800000 | 148.8899 |
1456704000000 | 148.59 |
1456790400000 | 150.12 |
1456876800000 | 150.81 |
1456963200000 | 151.78 |
1457049600000 | 152.37 |
1457308800000 | 152.37 |
1457395200000 | 151.91 |
1457481600000 | 152.43 |
1457568000000 | 152.32 |
1457654400000 | 154.78 |
1457913600000 | 154.82 |
1458000000000 | 154.31 |
1458086400000 | 154.7 |
1458172800000 | 157.87 |
1458259200000 | 157.57 |
1458518400000 | 157.19 |
1458604800000 | 156.94 |
1458691200000 | 156.1 |
1458777600000 | 156.11 |
1459123200000 | 156.43 |
1459209600000 | 157.38 |
1459296000000 | 159.4 |
1459382400000 | 158.99 |
1459468800000 | 157.18 |
1459728000000 | 157.65 |
1459814400000 | 155.29 |
1459900800000 | 156.01 |
1459987200000 | 156.24 |
1460073600000 | 157.87 |
1460332800000 | 158.08 |
1460419200000 | 158.65 |
1460505600000 | 159.49 |
1460592000000 | 160.29 |
1460678400000 | 160.47 |
1460937600000 | 160.72 |
1461024000000 | 162.74 |
1461110400000 | 162.22 |
1461196800000 | 161.08 |
1461283200000 | 161.23 |
1461542400000 | 160.82 |
1461628800000 | 161.29 |
1461715200000 | 161.9199 |
1461801600000 | 162.06 |
1461888000000 | 162.09 |
1462147200000 | 162.31 |
1462233600000 | 161.18 |
1462320000000 | 160.35 |
1462406400000 | 160.12 |
1462492800000 | 160.3 |
1462752000000 | 159.9199 |
1462838400000 | 161.5 |
1462924800000 | 161.24 |
1463011200000 | 161.54 |
1463097600000 | 160.12 |
1463356800000 | 160.6 |
1463443200000 | 160.44 |
1463529600000 | 159.34 |
1463616000000 | 157.8 |
1463702400000 | 158.87 |
1463961600000 | 158.22 |
1464048000000 | 159.06 |
1464134400000 | 160.01 |
1464220800000 | 160.91 |
1464307200000 | 161.28 |
1464566400000 | 161.19 |
1464652800000 | 161.4 |
1464739200000 | 160.85 |
1464825600000 | 160.68 |
1464912000000 | 162.71 |
1465171200000 | 163.47 |
1465257600000 | 164.68 |
1465344000000 | 165.47 |
1465430400000 | 164.99 |
1465516800000 | 163.1 |
1465776000000 | 161.38 |
1465862400000 | 160.06 |
1465948800000 | 160.12 |
1466035200000 | 159.66 |
1466121600000 | 160.78 |
1466380800000 | 163.49 |
1466467200000 | 163.9 |
1466553600000 | 164 |
1466640000000 | 165.66 |
1466726400000 | 158.86 |
1466985600000 | 158.16 |
1467072000000 | 160.51 |
1467158400000 | 163.9199 |
1467244800000 | 166.16 |
1467331200000 | 166.57 |
1467590400000 | 167.41 |
1467676800000 | 166.4199 |
1467763200000 | 165.78 |
1467849600000 | 165.48 |
1467936000000 | 166.34 |
1468195200000 | 167.47 |
1468281600000 | 167.69 |
1468368000000 | 168.38 |
1468454400000 | 168.82 |
1468540800000 | 168.61 |
1468800000000 | 168.82 |
1468886400000 | 168.25 |
1468972800000 | 169.12 |
1469059200000 | 168.84 |
1469145600000 | 169.28 |
1469404800000 | 169.08 |
1469491200000 | 168.99 |
1469577600000 | 168.29 |
1469664000000 | 168.51 |
1469750400000 | 170.4199 |
1470009600000 | 169.86 |
1470096000000 | 168.88 |
1470182400000 | 168.13 |
1470268800000 | 168.04 |
1470355200000 | 167.75 |
1470614400000 | 168.01 |
1470700800000 | 168.57 |
1470787200000 | 168.94 |
1470873600000 | 169.68 |
1470960000000 | 169.76 |
1471219200000 | 169.46 |
1471305600000 | 168.27 |
1471392000000 | 168.23 |
1471478400000 | 168.9 |
1471564800000 | 167.51 |
1471824000000 | 167.88 |
1471910400000 | 168.44 |
1471996800000 | 167.98 |
1472083200000 | 167.82 |
1472169600000 | 167.21 |
1472428800000 | 166.7 |
1472515200000 | 165.88 |
1472601600000 | 165.53 |
1472688000000 | 166.07 |
1472774400000 | 167.54 |
1473033600000 | 168.12 |
1473120000000 | 169.68 |
1473206400000 | 170.2 |
1473292800000 | 170.56 |
1473379200000 | 166.27 |
1473638400000 | 166.28 |
1473724800000 | 164.23 |
1473811200000 | 164.19 |
1473897600000 | 164.75 |
1473984000000 | 164.61 |
1474243200000 | 165.6699 |
1474329600000 | 165.46 |
1474416000000 | 167.52 |
1474502400000 | 169.69 |
1474588800000 | 169.08 |
1474848000000 | 167.97 |
1474934400000 | 168.05 |
1475020800000 | 168.28 |
1475107200000 | 168.31 |
1475193600000 | 167.74 |
1475452800000 | 167.35 |
1475539200000 | 165.82 |
1475625600000 | 164.83 |
1475712000000 | 163.99 |
1475798400000 | 162.99 |
1476057600000 | 163.57 |
1476144000000 | 162.45 |
1476230400000 | 162.26 |
1476316800000 | 162.7 |
1476403200000 | 163.16 |
1476662400000 | 162.97 |
1476748800000 | 164.11 |
1476835200000 | 164.79 |
1476921600000 | 163.69 |
1477008000000 | 162.75 |
1477267200000 | 162.71 |
1477353600000 | 162.73 |
1477440000000 | 162.31 |
1477526400000 | 161.79 |
1477612800000 | 161.62 |
1477872000000 | 162.19 |
1477958400000 | 161.22 |
1478044800000 | 159.73 |
1478131200000 | 159.4 |
1478217600000 | 158.8 |
1478476800000 | 160.4 |
1478563200000 | 161.23 |
1478649600000 | 159.02 |
1478736000000 | 157.1699 |
1478822400000 | 155.9199 |
1479081600000 | 154.69 |
1479168000000 | 155.91 |
1479254400000 | 155.9199 |
1479340800000 | 156.98 |
1479427200000 | 156.06 |
1479686400000 | 157.46 |
1479772800000 | 158.46 |
1479859200000 | 157.78 |
1479945600000 | 157.9 |
1480032000000 | 158.97 |
1480291200000 | 159.4 |
1480377600000 | 159.69 |
1480464000000 | 158.6699 |
1480550400000 | 157.74 |
1480636800000 | 157.56 |
1480896000000 | 157.57 |
1480982400000 | 158.59 |
1481068800000 | 160.5 |
1481155200000 | 160.53 |
1481241600000 | 161.02 |
1481500800000 | 161.82 |
1481587200000 | 163.51 |
1481673600000 | 162.3899 |
1481760000000 | 160.95 |
1481846400000 | 161.6 |
1482105600000 | 162.51 |
1482192000000 | 162.79 |
1482278400000 | 162.77 |
1482364800000 | 163 |
1482451200000 | 163.13 |
1482710400000 | 163.05 |
1482796800000 | 163.11 |
1482883200000 | 162.36 |
1482969600000 | 163.47 |
1483056000000 | 163.25 |
1483315200000 | 163.45 |
1483401600000 | 163.1 |
1483488000000 | 164.66 |
1483574400000 | 166.22 |
1483660800000 | 165.95 |
1483920000000 | 165.11 |
1484006400000 | 164.86 |
1484092800000 | 164.86 |
1484179200000 | 166.36 |
1484265600000 | 166.7 |
1484524800000 | 166.1699 |
1484611200000 | 166.97 |
1484697600000 | 166.74 |
1484784000000 | 166.13 |
1484870400000 | 166.94 |
1485129600000 | 167.21 |
1485216000000 | 167.03 |
1485302400000 | 167.04 |
1485388800000 | 167.18 |
1485475200000 | 167.02 |
1485734400000 | 166.2 |
1485820800000 | 166.62 |
1485907200000 | 165.98 |
1485993600000 | 166.25 |
1486080000000 | 166.8 |
1486339200000 | 165.56 |
1486425600000 | 165.71 |
1486512000000 | 166.91 |
1486598400000 | 167.13 |
1486684800000 | 167.85 |
1486944000000 | 168.28 |
1487030400000 | 167.52 |
1487116800000 | 167.83 |
1487203200000 | 168.53 |
1487289600000 | 168.36 |
1487548800000 | 168.76 |
1487635200000 | 169.29 |
1487721600000 | 169.45 |
1487808000000 | 169.95 |
1487894400000 | 170.1 |
1488153600000 | 170.1699 |
1488240000000 | 169.9199 |
1488326400000 | 169.86 |
1488412800000 | 169.78 |
1488499200000 | 169.5 |
1488758400000 | 169.91 |
1488844800000 | 169.61 |
1488931200000 | 168.18 |
1489017600000 | 168.11 |
1489104000000 | 168.9199 |
1489363200000 | 169.55 |
1489449600000 | 168.54 |
1489536000000 | 169.57 |
1489622400000 | 171.06 |
1489708800000 | 171.46 |
1489968000000 | 171.22 |
1490054400000 | 171.3899 |
1490140800000 | 171.22 |
1490227200000 | 171.62 |
1490313600000 | 172.07 |
1490572800000 | 172.2 |
1490659200000 | 173.09 |
1490745600000 | 172.75 |
1490832000000 | 172.59 |
1490918400000 | 172.29 |
1491177600000 | 172.12 |
1491264000000 | 172.56 |
1491350400000 | 172.72 |
1491436800000 | 172.98 |
1491523200000 | 172.81 |
1491782400000 | 172.86 |
1491868800000 | 173.15 |
1491955200000 | 173.43 |
1492041600000 | 172.93 |
1492387200000 | 173.73 |
1492473600000 | 173.19 |
1492560000000 | 172.46 |
1492646400000 | 172.71 |
1492732800000 | 172.55 |
1492992000000 | 174.77 |
1493078400000 | 174.79 |
1493164800000 | 174.44 |
1493251200000 | 174.6 |
1493337600000 | 174.1699 |
1493596800000 | 174.33 |
1493683200000 | 175.01 |
1493769600000 | 174.4199 |
1493856000000 | 174.48 |
1493942400000 | 175.97 |
1494201600000 | 176.27 |
1494288000000 | 175.55 |
1494374400000 | 176.05 |
1494460800000 | 175.1 |
1494547200000 | 175.81 |
1494806400000 | 176.53 |
1494892800000 | 176.96 |
1494979200000 | 175.82 |
1495065600000 | 175.83 |
1495152000000 | 177.07 |
1495411200000 | 178.34 |
1495497600000 | 178.95 |
1495584000000 | 178.8899 |
1495670400000 | 180.16 |
1495756800000 | 179.94 |
1496016000000 | 179.85 |
1496102400000 | 180.28 |
1496188800000 | 180.95 |
1496275200000 | 181.94 |
1496361600000 | 182.6399 |
1496620800000 | 182.46 |
1496707200000 | 182.26 |
1496793600000 | 182.05 |
1496880000000 | 181.07 |
1496966400000 | 180.83 |
1497225600000 | 180.57 |
1497312000000 | 181.34 |
1497398400000 | 182.09 |
1497484800000 | 181.22 |
1497571200000 | 182.4199 |
1497830400000 | 182.66 |
1497916800000 | 180.58 |
1498003200000 | 180.24 |
1498089600000 | 180.2 |
1498176000000 | 180.56 |
1498435200000 | 181.32 |
1498521600000 | 180.16 |
1498608000000 | 181 |
1498694400000 | 179.8 |
1498780800000 | 179.24 |
1499040000000 | 179.15 |
1499126400000 | 179 |
1499212800000 | 178.35 |
1499299200000 | 177.97 |
1499385600000 | 177.84 |
1499644800000 | 178.01 |
1499731200000 | 177.78 |
1499817600000 | 179.35 |
1499904000000 | 179.79 |
1499990400000 | 181.05 |
1500249600000 | 181.09 |
1500336000000 | 181.43 |
1500422400000 | 181.74 |
1500508800000 | 182.72 |
1500595200000 | 182.66 |
1500854400000 | 181.58 |
1500940800000 | 181.41 |
1501027200000 | 181.73 |
1501113600000 | 183.03 |
1501200000000 | 182.88 |
1501459200000 | 183.6 |
1501545600000 | 184.75 |
1501632000000 | 184.58 |
1501718400000 | 184.81 |
1501804800000 | 184.35 |
1502064000000 | 184.59 |
1502150400000 | 184.28 |
1502236800000 | 184.02 |
1502323200000 | 183.46 |
1502409600000 | 183.06 |
1502668800000 | 184.51 |
1502755200000 | 183.88 |
1502841600000 | 184.4 |
1502928000000 | 183.47 |
1503014400000 | 183.41 |
1503273600000 | 183.9199 |
1503360000000 | 184.73 |
1503446400000 | 184.65 |
1503532800000 | 184.54 |
1503619200000 | 185 |
1503878400000 | 185.26 |
1503964800000 | 185.16 |
1504051200000 | 184.81 |
1504137600000 | 185.6699 |
1504224000000 | 185.91 |
1504483200000 | 185.43 |
1504569600000 | 185.29 |
1504656000000 | 185.57 |
1504742400000 | 185.79 |
1504828800000 | 186.08 |
1505088000000 | 186.96 |
1505174400000 | 186.63 |
1505260800000 | 185.73 |
1505347200000 | 185.31 |
1505433600000 | 185.97 |
1505692800000 | 185.6699 |
1505779200000 | 186.5 |
1505865600000 | 186.95 |
1505952000000 | 185.58 |
1506038400000 | 185.95 |
1506297600000 | 186.09 |
1506384000000 | 185.32 |
1506470400000 | 185.21 |
1506556800000 | 185.1399 |
1506643200000 | 185.65 |
1506902400000 | 185.19 |
1506988800000 | 185.27 |
1507075200000 | 184.96 |
1507161600000 | 184.8899 |
1507248000000 | 184.27 |
1507507200000 | 184.56 |
1507593600000 | 185.56 |
1507680000000 | 186.28 |
1507766400000 | 185.97 |
1507852800000 | 185.95 |
1508112000000 | 186.04 |
1508198400000 | 185.72 |
1508284800000 | 185.8899 |
1508371200000 | 187 |
1508457600000 | 186.63 |
1508716800000 | 185.96 |
1508803200000 | 185.81 |
1508889600000 | 184.04 |
1508976000000 | 184.2 |
1509062400000 | 184.4 |
1509321600000 | 184.98 |
1509408000000 | 184.98 |
1509494400000 | 184.84 |
1509580800000 | 184.99 |
1509667200000 | 184.57 |
1509926400000 | 184.53 |
1510012800000 | 185.21 |
1510099200000 | 185.73 |
1510185600000 | 185.54 |
1510272000000 | 185.01 |
1510531200000 | 184.3899 |
1510617600000 | 184.04 |
1510704000000 | 183.15 |
1510790400000 | 184.05 |
1510876800000 | 183.19 |
1511136000000 | 183.29 |
1511222400000 | 184.13 |
1511308800000 | 184.9 |
1511395200000 | 185.44 |
1511481600000 | 185.95 |
1511740800000 | 185.87 |
1511827200000 | 186.58 |
1511913600000 | 187.78 |
1512000000000 | 189.38 |
1512086400000 | 188.8899 |
1512345600000 | 189.78 |
1512432000000 | 189.24 |
1512518400000 | 188.46 |
1512604800000 | 189.05 |
1512691200000 | 189.41 |
1512950400000 | 190.02 |
1513036800000 | 190.02 |
1513123200000 | 190.25 |
1513209600000 | 189.82 |
1513296000000 | 189.77 |
1513555200000 | 190.68 |
1513641600000 | 189.16 |
1513728000000 | 189.05 |
1513814400000 | 189.33 |
1513900800000 | 189.49 |
1514246400000 | 189.78 |
1514332800000 | 190.04 |
1514419200000 | 190.48 |
1514505600000 | 190.49 |
1514851200000 | 191.1399 |
1514937600000 | 190.54 |
1515024000000 | 191.82 |
1515110400000 | 192.7 |
1515369600000 | 192.87 |
1515456000000 | 192.1699 |
1515542400000 | 190.58 |
1515628800000 | 190.93 |
1515715200000 | 191.04 |
1515974400000 | 192.1 |
1516060800000 | 192.1 |
1516147200000 | 192.29 |
1516233600000 | 191.71 |
1516320000000 | 192.49 |
1516579200000 | 193.49 |
1516665600000 | 193.91 |
1516752000000 | 194.48 |
1516838400000 | 194.3899 |
1516924800000 | 194.63 |
1517184000000 | 192.86 |
1517270400000 | 191.99 |
1517356800000 | 192.8 |
1517443200000 | 192.1 |
1517529600000 | 189.32 |
1517788800000 | 184.81 |
1517875200000 | 182.6399 |
1517961600000 | 183.47 |
1518048000000 | 179.52 |
1518134400000 | 179.38 |
1518393600000 | 181.01 |
1518480000000 | 181.26 |
1518566400000 | 182.11 |
1518652800000 | 183.69 |
1518739200000 | 184.97 |
1518998400000 | 184.8 |
1519084800000 | 183.56 |
1519171200000 | 182.45 |
1519257600000 | 182.4 |
1519344000000 | 184.66 |
1519603200000 | 185.57 |
1519689600000 | 183.21 |
1519776000000 | 180.91 |
1519862400000 | 179.61 |
1519948800000 | 178.96 |
1520208000000 | 180.65 |
1520294400000 | 181.1399 |
1520380800000 | 180.87 |
1520467200000 | 182.22 |
1520553600000 | 183.36 |
1520812800000 | 184.18 |
1520899200000 | 183.96 |
1520985600000 | 183.2 |
1521072000000 | 182.29 |
1521158400000 | 182.63 |
1521417600000 | 181.21 |
1521504000000 | 180.1699 |
1521590400000 | 180.31 |
1521676800000 | 178.6699 |
1521763200000 | 176.86 |
1522022400000 | 177.66 |
1522108800000 | 178.74 |
1522195200000 | 179.44 |
1522281600000 | 180.12 |
1522627200000 | 178.83 |
1522713600000 | 178.9 |
1522800000000 | 179.6699 |
1522886400000 | 181.55 |
1522972800000 | 180.63 |
1523232000000 | 181.65 |
1523318400000 | 182.23 |
1523404800000 | 182.06 |
1523491200000 | 181.47 |
1523577600000 | 181.84 |
1523836800000 | 183.31 |
1523923200000 | 184.11 |
1524009600000 | 185.15 |
1524096000000 | 184.4 |
1524182400000 | 182.98 |
1524441600000 | 182.8899 |
1524528000000 | 182.44 |
1524614400000 | 182.75 |
1524700800000 | 182.81 |
1524787200000 | 183.91 |
1525046400000 | 183.15 |
1525132800000 | 182.59 |
1525219200000 | 182.08 |
1525305600000 | 182.01 |
1525392000000 | 183.37 |
1525651200000 | 183.69 |
1525737600000 | 181.56 |
1525824000000 | 181.74 |
1525910400000 | 182.71 |
1525996800000 | 184.05 |
1526256000000 | 184.1699 |
1526342400000 | 182.43 |
1526428800000 | 181.48 |
1526515200000 | 181.3899 |
1526601600000 | 181.24 |
1526860800000 | 181.68 |
1526947200000 | 181.98 |
1527033600000 | 181.55 |
1527120000000 | 181.66 |
1527206400000 | 181.32 |
1527465600000 | 180.75 |
1527552000000 | 179.73 |
1527638400000 | 181.21 |
1527724800000 | 180.52 |
1527811200000 | 180.41 |
1528070400000 | 181.23 |
1528156800000 | 180.31 |
1528243200000 | 181.16 |
1528329600000 | 181.54 |
1528416000000 | 180.96 |
1528675200000 | 182.05 |
1528761600000 | 182.83 |
1528848000000 | 181.61 |
1528934400000 | 182.76 |
1529020800000 | 182.69 |
1529280000000 | 181.7 |
1529366400000 | 180.9 |
1529452800000 | 181.6 |
1529539200000 | 180.6 |
1529625600000 | 182.04 |
1529884800000 | 180.71 |
1529971200000 | 181.02 |
1530057600000 | 180.52 |
1530144000000 | 180.87 |
1530230400000 | 181.8899 |
1530489600000 | 181.18 |
1530576000000 | 182.29 |
1530662400000 | 182.85 |
1530748800000 | 183.58 |
1530835200000 | 185.28 |
1531094400000 | 184.94 |
1531180800000 | 184.97 |
1531267200000 | 183.91 |
1531353600000 | 184.71 |
1531440000000 | 184.85 |
1531699200000 | 184.4 |
1531785600000 | 183.96 |
1531872000000 | 183.8899 |
1531958400000 | 184.21 |
1532044800000 | 184.6399 |
1532304000000 | 184.36 |
1532390400000 | 184.36 |
1532476800000 | 184.57 |
1532563200000 | 186.34 |
1532649600000 | 187.33 |
1532908800000 | 187.59 |
1532995200000 | 188.07 |
1533081600000 | 187.03 |
1533168000000 | 186.31 |
1533254400000 | 187.59 |
1533513600000 | 187.3 |
1533600000000 | 188.29 |
1533686400000 | 188.25 |
1533772800000 | 188.71 |
1533859200000 | 186.69 |
1534118400000 | 185.82 |
1534204800000 | 186.77 |
1534291200000 | 185.78 |
1534377600000 | 186.71 |
1534464000000 | 187.55 |
1534723200000 | 187.71 |
1534809600000 | 187.95 |
1534896000000 | 187.3899 |
1534982400000 | 186.82 |
1535068800000 | 187.54 |
1535328000000 | 188.48 |
1535414400000 | 188.27 |
1535500800000 | 188.01 |
1535587200000 | 187.4199 |
1535673600000 | 186.85 |
1535932800000 | 186.46 |
1536019200000 | 185.5 |
1536105600000 | 185.59 |
1536192000000 | 185.66 |
1536278400000 | 185.3 |
1536537600000 | 185.83 |
1536624000000 | 186.24 |
1536710400000 | 186.88 |
1536796800000 | 188.07 |
1536883200000 | 187.44 |
1537142400000 | 188.16 |
1537228800000 | 189.46 |
1537315200000 | 188.13 |
1537401600000 | 188.9199 |
1537488000000 | 189.82 |
1537747200000 | 188.13 |
1537833600000 | 187.54 |
1537920000000 | 187.1699 |
1538006400000 | 187.11 |
1538092800000 | 187.25 |
1538352000000 | 187.27 |
1538438400000 | 187.43 |
1538524800000 | 187.01 |
1538611200000 | 186.53 |
1538697600000 | 186.59 |
1538956800000 | 186.71 |
1539043200000 | 186.74 |
1539129600000 | 184.57 |
1539216000000 | 180.69 |
1539302400000 | 180.98 |
1539561600000 | 181.12 |
1539648000000 | 183.59 |
1539734400000 | 183.3 |
1539820800000 | 182.68 |
1539907200000 | 183.62 |
1540166400000 | 182.68 |
1540252800000 | 181.19 |
1540339200000 | 180 |
1540425600000 | 179.04 |
1540512000000 | 177.25 |
1540771200000 | 178.1399 |
1540857600000 | 180.29 |
1540944000000 | 180.75 |
1541030400000 | 180.6699 |
1541116800000 | 180.61 |
1541376000000 | 181.8899 |
1541462400000 | 182.79 |
1541548800000 | 184.84 |
1541635200000 | 184.87 |
1541721600000 | 184.19 |
1541980800000 | 183.26 |
1542067200000 | 183.1 |
1542153600000 | 183.49 |
1542240000000 | 183.23 |
1542326400000 | 184.78 |
1542585600000 | 185.34 |
1542672000000 | 182.77 |
1542758400000 | 183.03 |
1542844800000 | 183.28 |
1542931200000 | 182.98 |
1543190400000 | 184.1 |
1543276800000 | 185.19 |
1543363200000 | 185.94 |
1543449600000 | 186.75 |
1543536000000 | 187.55 |
1543795200000 | 188.35 |
1543881600000 | 185.99 |
1543968000000 | 185.9 |
1544054400000 | 184.35 |
1544140800000 | 183.93 |
1544400000000 | 182.22 |
1544486400000 | 182.47 |
1544572800000 | 183.87 |
1544659200000 | 184.08 |
1544745600000 | 182.48 |
1545004800000 | 180.8 |
1545091200000 | 179.1699 |
1545177600000 | 179.38 |
1545264000000 | 177.22 |
1545350400000 | 175.3899 |
1545609600000 | 172.09 |
1545782400000 | 173.3899 |
1545868800000 | 174.62 |
1545955200000 | 175.87 |
1546214400000 | 176.58 |
1546387200000 | 176.55 |
1546473600000 | 177.01 |
1546560000000 | 180.24 |
1546819200000 | 181.57 |
1546905600000 | 183.22 |
1546992000000 | 183.6699 |
1547078400000 | 185.48 |
1547164800000 | 185.28 |
1547424000000 | 184.9199 |
1547510400000 | 185.3899 |
1547596800000 | 185.46 |
1547683200000 | 185.81 |
1547769600000 | 187.32 |
1548028800000 | 187.05 |
1548115200000 | 186.12 |
1548201600000 | 187.06 |
1548288000000 | 187.48 |
1548374400000 | 187.9199 |
1548633600000 | 187.37 |
1548720000000 | 188.24 |
1548806400000 | 188.12 |
1548892800000 | 190.6699 |
1548979200000 | 190.59 |
1549238400000 | 190.36 |
1549324800000 | 191.26 |
1549411200000 | 190.47 |
1549497600000 | 190.6 |
1549584000000 | 189.99 |
1549843200000 | 189.76 |
1549929600000 | 190.87 |
1550016000000 | 191.11 |
1550102400000 | 191.19 |
1550188800000 | 192.7 |
1550448000000 | 193.22 |
1550534400000 | 194.08 |
1550620800000 | 195.49 |
1550707200000 | 195.94 |
1550793600000 | 196.71 |
1551052800000 | 196.4 |
1551139200000 | 196.49 |
1551225600000 | 196.52 |
1551312000000 | 196.1699 |
1551398400000 | 196.4199 |
1551657600000 | 195.38 |
1551744000000 | 195.2 |
1551830400000 | 195.02 |
1551916800000 | 195.68 |
1552003200000 | 195.13 |
1552262400000 | 196.93 |
1552348800000 | 198 |
1552435200000 | 198.3899 |
1552521600000 | 198.77 |
1552608000000 | 199.85 |
1552867200000 | 200.6 |
1552953600000 | 199.94 |
1553040000000 | 199.54 |
1553126400000 | 200.8 |
1553212800000 | 200.36 |
1553472000000 | 199.44 |
1553558400000 | 201.1399 |
1553644800000 | 201.12 |
1553731200000 | 200.11 |
1553817600000 | 200.83 |
1554076800000 | 201.6699 |
1554163200000 | 200.8899 |
1554249600000 | 201.9199 |
1554336000000 | 201.31 |
1554422400000 | 201.71 |
1554681600000 | 201.87 |
1554768000000 | 201.52 |
1554854400000 | 201.81 |
1554940800000 | 201.79 |
1555027200000 | 202.51 |
1555286400000 | 202.73 |
1555372800000 | 202.02 |
1555459200000 | 202.02 |
1555545600000 | 202.23 |
1555891200000 | 202.26 |
1555977600000 | 202.55 |
1556064000000 | 202.13 |
1556150400000 | 202.37 |
1556236800000 | 203.2 |
1556496000000 | 202.85 |
1556582400000 | 203.71 |
1556668800000 | 203.13 |
1556755200000 | 202.15 |
1556841600000 | 203.4 |
1557100800000 | 202.6 |
1557187200000 | 201.47 |
1557273600000 | 200.54 |
1557360000000 | 199.99 |
1557446400000 | 201.28 |
1557705600000 | 200.7 |
1557792000000 | 201 |
1557878400000 | 201.48 |
1557964800000 | 202.78 |
1558051200000 | 203.15 |
1558310400000 | 203.32 |
1558396800000 | 203.99 |
1558483200000 | 203.76 |
1558569600000 | 202.6 |
1558656000000 | 203.76 |
1558915200000 | 204.3899 |
1559001600000 | 203.23 |
1559088000000 | 201.28 |
1559174400000 | 201.03 |
1559260800000 | 200.31 |
1559520000000 | 201.49 |
1559606400000 | 202.52 |
1559692800000 | 204.88 |
1559779200000 | 205.77 |
1559865600000 | 207.09 |
1560124800000 | 206.41 |
1560211200000 | 206.44 |
1560297600000 | 206.81 |
1560384000000 | 206.49 |
1560470400000 | 206.97 |
1560729600000 | 206.36 |
1560816000000 | 207.41 |
1560902400000 | 208.55 |
1560988800000 | 210.53 |
1561075200000 | 210.22 |
1561334400000 | 210.26 |
1561420800000 | 209.09 |
1561507200000 | 207.25 |
1561593600000 | 208.1399 |
1561680000000 | 209.1699 |
1561939200000 | 209 |
1562025600000 | 210.72 |
1562112000000 | 212.57 |
1562198400000 | 213.05 |
1562284800000 | 211.96 |
1562544000000 | 210.7 |
1562630400000 | 210.78 |
1562716800000 | 211.74 |
1562803200000 | 212.31 |
1562889600000 | 212.4 |
1563148800000 | 212.34 |
1563235200000 | 211.86 |
1563321600000 | 210.53 |
1563408000000 | 210.53 |
1563494400000 | 209.84 |
1563753600000 | 209.2 |
1563840000000 | 209.11 |
1563926400000 | 209.89 |
1564012800000 | 209.37 |
1564099200000 | 209.55 |
1564358400000 | 210.24 |
1564444800000 | 209.07 |
1564531200000 | 208.28 |
1564617600000 | 207.95 |
1564704000000 | 207.24 |
1564963200000 | 204.49 |
1565049600000 | 204.69 |
1565136000000 | 205.46 |
1565222400000 | 207.4 |
1565308800000 | 207.32 |
1565568000000 | 206.84 |
1565654400000 | 207.31 |
1565740800000 | 204.4 |
1565827200000 | 204.77 |
1565913600000 | 206.85 |
1566172800000 | 208.77 |
1566259200000 | 207.6 |
1566345600000 | 208.45 |
1566432000000 | 207.75 |
1566518400000 | 205.82 |
1566777600000 | 206.48 |
1566864000000 | 207.33 |
1566950400000 | 207.99 |
1567036800000 | 209.37 |
1567123200000 | 209.97 |
1567382400000 | 209.53 |
1567468800000 | 209.85 |
1567555200000 | 211.69 |
1567641600000 | 212.45 |
1567728000000 | 212.4 |
1567987200000 | 211.68 |
1568073600000 | 211.8 |
1568160000000 | 212.49 |
1568246400000 | 213.47 |
1568332800000 | 213.62 |
1568592000000 | 212.51 |
1568678400000 | 213.32 |
1568764800000 | 213.56 |
1568851200000 | 214.28 |
1568937600000 | 214.2 |
1569196800000 | 213.87 |
1569283200000 | 214.58 |
1569369600000 | 213.56 |
1569456000000 | 214.21 |
1569542400000 | 213.58 |
1569801600000 | 213.65 |
1569888000000 | 212.1 |
1569974400000 | 209.75 |
1570060800000 | 210.19 |
1570147200000 | 211.94 |
1570406400000 | 212.33 |
1570492800000 | 210.81 |
1570579200000 | 211.65 |
1570665600000 | 212.43 |
1570752000000 | 214.33 |
1571011200000 | 213.61 |
1571097600000 | 214.89 |
1571184000000 | 215.27 |
1571270400000 | 215.86 |
1571356800000 | 216.34 |
1571616000000 | 217.16 |
1571702400000 | 217.59 |
1571788800000 | 217.45 |
1571875200000 | 217.28 |
1571961600000 | 216.93 |
1572220800000 | 216.68 |
1572307200000 | 216.68 |
1572393600000 | 217.09 |
1572480000000 | 217.49 |
1572566400000 | 218.92 |
1572825600000 | 218.54 |
1572912000000 | 217.98 |
1572998400000 | 217.86 |
1573084800000 | 217.23 |
1573171200000 | 216.92 |
1573430400000 | 216.85 |
1573516800000 | 216.96 |
1573603200000 | 217.28 |
1573689600000 | 217.08 |
1573776000000 | 218.23 |
1574035200000 | 219.02 |
1574121600000 | 218.31 |
1574208000000 | 217.29 |
1574294400000 | 216.71 |
1574380800000 | 216.61 |
1574640000000 | 216.86 |
1574726400000 | 217.43 |
1574812800000 | 218.23 |
1574899200000 | 217.76 |
1574985600000 | 216.98 |
1575244800000 | 215.33 |
1575331200000 | 214.9 |
1575417600000 | 215.99 |
1575504000000 | 216.52 |
1575590400000 | 217.4 |
1575849600000 | 217.37 |
1575936000000 | 216.88 |
1576022400000 | 218.11 |
1576108800000 | 218.03 |
1576195200000 | 219.78 |
1576454400000 | 221.35 |
1576540800000 | 221.64 |
1576627200000 | 222.01 |
1576713600000 | 222.36 |
1576800000000 | 223.84 |
1577059200000 | 223.09 |
1577145600000 | 223.26 |
1577318400000 | 223.84 |
1577404800000 | 224.84 |
1577664000000 | 224.11 |
1577750400000 | 224.29 |
1577923200000 | 224.42 |
1578009600000 | 223.96 |
1578268800000 | 223.38 |
1578355200000 | 223.15 |
1578441600000 | 223.33 |
1578528000000 | 224.12 |
1578614400000 | 224.64 |
1578873600000 | 225.59 |
1578960000000 | 226.33 |
1579046400000 | 227.27 |
1579132800000 | 228.42 |
1579219200000 | 229.49 |
1579478400000 | 229.86 |
1579564800000 | 229.41 |
1579651200000 | 229.71 |
1579737600000 | 229.86 |
1579824000000 | 230.19 |
1580083200000 | 227.79 |
1580169600000 | 228.86 |
1580256000000 | 228.36 |
1580342400000 | 228.41 |
1580428800000 | 227.02 |
1580688000000 | 226.65 |
1580774400000 | 228.05 |
1580860800000 | 229.25 |
1580947200000 | 230.58 |
1581033600000 | 229.88 |
1581292800000 | 230.1 |
1581379200000 | 231.22 |
1581465600000 | 232.2 |
1581552000000 | 232.37 |
1581638400000 | 233.03 |
1581897600000 | 232.97 |
1581984000000 | 232.54 |
1582070400000 | 232.95 |
1582156800000 | 232.12 |
1582243200000 | 232.11 |
1582502400000 | 228.26 |
1582588800000 | 223.36 |
1582675200000 | 221.35 |
1582761600000 | 215.74 |
1582848000000 | 209.4 |
1583107200000 | 215.49 |
1583193600000 | 214.9 |
1583280000000 | 221.48 |
1583366400000 | 218.73 |
1583452800000 | 215.04 |
1583712000000 | 200.1699 |
1583798400000 | 201.26 |
1583884800000 | 194.94 |
1583971200000 | 175.06 |
1584057600000 | 183.4 |
1584316800000 | 169 |
1584403200000 | 176.49 |
1584489600000 | 168.9199 |
1584576000000 | 168.68 |
1584662400000 | 164.28 |
1584921600000 | 157.55 |
1585008000000 | 168.7 |
1585094400000 | 173.15 |
1585180800000 | 182.3 |
1585267200000 | 179.07 |
1585526400000 | 182.68 |
1585612800000 | 180.45 |
1585699200000 | 173.8 |
1585785600000 | 176.44 |
1585872000000 | 173.86 |
1586131200000 | 181.4199 |
1586217600000 | 183 |
1586304000000 | 186.74 |
1586390400000 | 190.87 |
1586736000000 | 188.35 |
1586822400000 | 192.73 |
1586908800000 | 188.19 |
1586995200000 | 187.88 |
1587081600000 | 192.31 |
1587340800000 | 189.77 |
1587427200000 | 185.05 |
1587513600000 | 187.99 |
1587600000000 | 188.21 |
1587686400000 | 188.38 |
1587945600000 | 191.93 |
1588032000000 | 193.08 |
1588118400000 | 195.38 |
1588204800000 | 192.8899 |
1588291200000 | 189.59 |
1588550400000 | 188.1699 |
1588636800000 | 189.6399 |
1588723200000 | 187.34 |
1588809600000 | 187.19 |
1588896000000 | 191.05 |
1589155200000 | 191.24 |
1589241600000 | 189.84 |
1589328000000 | 187.1699 |
1589414400000 | 185.93 |
1589500800000 | 185.85 |
1589760000000 | 190.66 |
1589846400000 | 190.95 |
1589932800000 | 193.2 |
1590019200000 | 191.58 |
1590105600000 | 191.78 |
1590364800000 | 193.6699 |
1590451200000 | 197.62 |
1590537600000 | 199.33 |
1590624000000 | 201.68 |
1590710400000 | 201.97 |
1590969600000 | 203.48 |
1591056000000 | 206.35 |
1591142400000 | 209.88 |
1591228800000 | 208.85 |
1591315200000 | 211.88 |
1591574400000 | 214.17 |
1591660800000 | 212.65 |
1591747200000 | 210.87 |
1591833600000 | 202.47 |
1591920000000 | 202.32 |
1592179200000 | 202.1 |
1592265600000 | 205.47 |
1592352000000 | 205.07 |
1592438400000 | 204.55 |
1592524800000 | 203.63 |
1592784000000 | 203.19 |
1592870400000 | 204.55 |
1592956800000 | 200.32 |
1593043200000 | 199.96 |
1593129600000 | 198.16 |
1593388800000 | 199.78 |
1593475200000 | 201.65 |
1593561600000 | 202.62 |
1593648000000 | 203.91 |
1593734400000 | 203.87 |
1593993600000 | 205.33 |
1594080000000 | 203.6 |
1594166400000 | 203.7 |
1594252800000 | 201.81 |
1594339200000 | 203.2 |
1594598400000 | 203.57 |
1594684800000 | 204.66 |
1594771200000 | 207.12 |
1594857600000 | 208.06 |
1594944000000 | 209.43 |
1595203200000 | 208.69 |
1595289600000 | 210.38 |
1595376000000 | 210.51 |
1595462400000 | 209.92 |
1595548800000 | 209.4 |
1595808000000 | 210.15 |
1595894400000 | 210.69 |
1595980800000 | 212.64 |
1596067200000 | 210.15 |
1596153600000 | 209.23 |
1596412800000 | 209.12 |
1596499200000 | 211.9 |
1596585600000 | 211.79 |
1596672000000 | 211.9 |
1596758400000 | 212.9 |
1597017600000 | 214.02 |
1597104000000 | 214.45 |
1597190400000 | 217.01 |
1597276800000 | 216.35 |
1597363200000 | 215.75 |
1597622400000 | 215.56 |
1597708800000 | 215.7 |
1597795200000 | 215.47 |
1597881600000 | 213.7 |
1597968000000 | 214.09 |
1598227200000 | 215.74 |
1598313600000 | 215.54 |
1598400000000 | 215.39 |
1598486400000 | 214.8 |
1598572800000 | 215.78 |
1598832000000 | 215.43 |
1598918400000 | 214.67 |
1599004800000 | 217.16 |
1599091200000 | 215.29 |
1599177600000 | 212.82 |
1599436800000 | 213.51 |
1599523200000 | 212.23 |
1599609600000 | 214.2 |
1599696000000 | 213.03 |
1599782400000 | 213.85 |
1600041600000 | 215.89 |
1600128000000 | 217.08 |
1600214400000 | 217.3 |
1600300800000 | 215.21 |
1600387200000 | 213.9 |
1600646400000 | 210.02 |
1600732800000 | 210.99 |
1600819200000 | 209.29 |
1600905600000 | 208.9199 |
1600992000000 | 210.35 |
1601251200000 | 212.25 |
1601337600000 | 212.29 |
1601424000000 | 212.02 |
1601510400000 | 212.87 |
1601596800000 | 213.07 |
1601856000000 | 215.8 |
1601942400000 | 215.47 |
1602028800000 | 216.92 |
1602115200000 | 218.58 |
1602201600000 | 218.83 |
1602460800000 | 220.16 |
1602547200000 | 219.22 |
1602633600000 | 219.08 |
1602720000000 | 217.27 |
1602806400000 | 217.54 |
1603065600000 | 216.37 |
1603152000000 | 216.41 |
1603238400000 | 215.23 |
1603324800000 | 215.2 |
1603411200000 | 215.74 |
1603670400000 | 213.34 |
1603756800000 | 211.99 |
1603843200000 | 206.61 |
1603929600000 | 205.93 |
1604016000000 | 205.11 |
1604275200000 | 208.1699 |
1604361600000 | 212.19 |
1604448000000 | 212.45 |
1604534400000 | 217.01 |
1604620800000 | 216.76 |
1604880000000 | 220.8 |
1604966400000 | 225.19 |
1605052800000 | 226.62 |
1605139200000 | 225.03 |
1605225600000 | 225.68 |
1605484800000 | 227.65 |
1605571200000 | 227.89 |
1605657600000 | 226.76 |
1605744000000 | 226.23 |
1605830400000 | 226.5 |
1606089600000 | 226.08 |
1606176000000 | 229.07 |
1606262400000 | 229.18 |
1606348800000 | 228.95 |
1606435200000 | 229.26 |
1606694400000 | 225.75 |
1606780800000 | 227.53 |
1606867200000 | 228.41 |
1606953600000 | 229.61 |
1607040000000 | 230 |
1607299200000 | 229.67 |
1607385600000 | 229.91 |
1607472000000 | 230.5 |
1607558400000 | 230.45 |
1607644800000 | 229.77 |
1607904000000 | 228.86 |
1607990400000 | 230.41 |
1608076800000 | 230.54 |
1608163200000 | 231.89 |
1608249600000 | 230.43 |
1608508800000 | 226.79 |
1608595200000 | 225.99 |
1608681600000 | 227.11 |
1608768000000 | 227.91 |
1609113600000 | 228.92 |
1609200000000 | 230.35 |
1609286400000 | 230.27 |
1609372800000 | 230.98 |
1609718400000 | 229.72 |
1609804800000 | 229.93 |
1609891200000 | 233 |
1609977600000 | 233.67 |
1610064000000 | 235.75 |
1610323200000 | 233.08 |
1610409600000 | 232.55 |
1610496000000 | 234.07 |
1610582400000 | 234.96 |
1610668800000 | 234.29 |
1610928000000 | 233.68 |
1611014400000 | 234.31 |
1611100800000 | 235.31 |
1611187200000 | 234.45 |
1611273600000 | 232.84 |
1611532800000 | 233.7 |
1611619200000 | 233.57 |
1611705600000 | 228.63 |
1611792000000 | 230.75 |
1611878400000 | 227.42 |
1612137600000 | 228.7 |
1612224000000 | 231.41 |
1612310400000 | 232.71 |
1612396800000 | 232.83 |
1612483200000 | 234.6 |
1612742400000 | 235.37 |
1612828800000 | 235.59 |
1612915200000 | 235.97 |
1613001600000 | 236.27 |
1613088000000 | 236.53 |
1613347200000 | 237.23 |
1613433600000 | 236.49 |
1613520000000 | 236.12 |
1613606400000 | 234.94 |
1613692800000 | 234.83 |
1613952000000 | 234.39 |
1614038400000 | 235.08 |
1614124800000 | 234.95 |
1614211200000 | 234.61 |
1614297600000 | 230.12 |
1614556800000 | 233.2 |
1614643200000 | 232.6 |
1614729600000 | 231.66 |
1614816000000 | 230.62 |
1614902400000 | 231.94 |
1615161600000 | 233.53 |
1615248000000 | 235.71 |
1615334400000 | 238.13 |
1615420800000 | 239.06 |
1615507200000 | 240.19 |
1615766400000 | 241.19 |
1615852800000 | 242.49 |
1615939200000 | 241.39 |
1616025600000 | 241.02 |
1616112000000 | 239.97 |
1616371200000 | 240.1 |
1616457600000 | 240.17 |
1616544000000 | 239.27 |
1616630400000 | 239.88 |
1616716800000 | 242.01 |
1616976000000 | 242.84 |
1617062400000 | 241.53 |
1617148800000 | 241.8 |
1617235200000 | 242.74 |
1617580800000 | 244.89 |
1617667200000 | 245.51 |
1617753600000 | 245.45 |
1617840000000 | 245.24 |
1617926400000 | 245.31 |
1618185600000 | 245.76 |
1618272000000 | 245.9 |
1618358400000 | 246.03 |
1618444800000 | 247.83 |
1618531200000 | 249.11 |
1618790400000 | 248.94 |
1618876800000 | 247.52 |
1618963200000 | 247.61 |
1619049600000 | 248.55 |
1619136000000 | 249.15 |
1619395200000 | 249.51 |
1619481600000 | 248.6 |
1619568000000 | 248.29 |
1619654400000 | 249.59 |
1619740800000 | 249.59 |
1620000000000 | 251.03 |
1620086400000 | 250.08 |
1620172800000 | 250.89 |
1620259200000 | 252.7 |
1620345600000 | 255.08 |
1620604800000 | 256.49 |
1620691200000 | 253.3 |
1620777600000 | 249.89 |
1620864000000 | 250.47 |
1620950400000 | 253.15 |
1621209600000 | 251.5 |
1621296000000 | 251.52 |
1621382400000 | 249.3 |
1621468800000 | 251.66 |
1621555200000 | 251.88 |
1621814400000 | 252.38 |
1621900800000 | 252.29 |
1621987200000 | 253.05 |
1622073600000 | 252.74 |
1622160000000 | 253.93 |
1622419200000 | 253.13 |
1622505600000 | 254.12 |
1622592000000 | 254.62 |
1622678400000 | 254.45 |
1622764800000 | 255.66 |
1623024000000 | 256.33 |
1623110400000 | 256.06 |
1623196800000 | 256.3399 |
1623283200000 | 256.69 |
1623369600000 | 256.92 |
1623628800000 | 257.61 |
1623715200000 | 257.85 |
1623801600000 | 256.82 |
1623888000000 | 254.38 |
1623974400000 | 250.12 |
1624233600000 | 251.91 |
1624320000000 | 252.3 |
1624406400000 | 250.61 |
1624492800000 | 251.01 |
1624579200000 | 252.34 |
1624838400000 | 251.45 |
1624924800000 | 250.67 |
1625011200000 | 249.64 |
1625097600000 | 250.75 |
1625184000000 | 252.04 |
1625443200000 | 252.95 |
1625529600000 | 252.7 |
1625616000000 | 253.95 |
1625702400000 | 251.54 |
1625788800000 | 253.22 |
1626048000000 | 254.05 |
1626134400000 | 252.86 |
1626220800000 | 252.59 |
1626307200000 | 252.11 |
1626393600000 | 252.06 |
1626652800000 | 247.51 |
1626739200000 | 248 |
1626825600000 | 249.45 |
1626912000000 | 250.52 |
1626998400000 | 251.89 |
1627257600000 | 252.15 |
1627344000000 | 252.88 |
1627430400000 | 251.73 |
1627516800000 | 252.71 |
1627603200000 | 251.67 |
1627862400000 | 252.54 |
1627948800000 | 252.86 |
1628035200000 | 252.06 |
1628121600000 | 252.72 |
1628208000000 | 251.96 |
1628467200000 | 251.35 |
1628553600000 | 251.88 |
1628640000000 | 253.81 |
1628726400000 | 253.84 |
1628812800000 | 254.97 |
1629072000000 | 255.01 |
1629158400000 | 254.4 |
1629244800000 | 254.04 |
1629331200000 | 253.52 |
1629417600000 | 254.44 |
1629676800000 | 255.43 |
1629763200000 | 255.41 |
1629849600000 | 254.97 |
1629936000000 | 254.35 |
1630022400000 | 255.58 |
1630281600000 | 256.47 |
1630368000000 | 256.94 |
1630454400000 | 259.21 |
1630540800000 | 260.23 |
1630627200000 | 260.16 |
1630886400000 | 260.27 |
1630972800000 | 258.64 |
1631059200000 | 259.37 |
1631145600000 | 257.18 |
1631232000000 | 255.52 |
1631491200000 | 256.2 |
1631577600000 | 254.54 |
1631664000000 | 253.99 |
1631750400000 | 253.35 |
1631836800000 | 252.07 |
1632096000000 | 249.39 |
1632182400000 | 249.78 |
1632268800000 | 250.27 |
1632355200000 | 251.42 |
1632441600000 | 250.34 |
1632700800000 | 250.05 |
1632787200000 | 246.53 |
1632873600000 | 247.03 |
1632960000000 | 245.47 |
1633046400000 | 246.63 |
1633305600000 | 247.8 |
1633392000000 | 248.02 |
1633478400000 | 247.05 |
1633564800000 | 248.19 |
1633651200000 | 247.07 |
1633910400000 | 245.01 |
1633996800000 | 244.85 |
1634083200000 | 246.36 |
1634169600000 | 249.33 |
1634256000000 | 250.31 |
1634515200000 | 249.4 |
1634601600000 | 251.63 |
1634688000000 | 255.19 |
1634774400000 | 255.1 |
1634860800000 | 255.94 |
1635120000000 | 254.45 |
1635206400000 | 255.51 |
1635292800000 | 254.24 |
1635379200000 | 255.78 |
1635465600000 | 253.46 |
1635724800000 | 255.33 |
1635811200000 | 255.05 |
1635897600000 | 254.98 |
1635984000000 | 254.75 |
1636070400000 | 255.45 |
1636329600000 | 255.15 |
1636416000000 | 255.45 |
1636502400000 | 254.97 |
1636588800000 | 253.65 |
1636675200000 | 253.83 |
1636934400000 | 254.63 |
1637020800000 | 253.55 |
1637107200000 | 252.82 |
1637193600000 | 252.38 |
1637280000000 | 251.19 |
1637539200000 | 250.76 |
1637625600000 | 251.33 |
1637712000000 | 251.42 |
1637798400000 | 252.6 |
1637884800000 | 247.69 |
1638144000000 | 247.29 |
1638230400000 | 242.86 |
1638316800000 | 243.2 |
1638403200000 | 244.42 |
1638489600000 | 244.96 |
1638748800000 | 247.09 |
1638835200000 | 249.75 |
1638921600000 | 249.26 |
1639008000000 | 247.68 |
1639094400000 | 248.1 |
1639353600000 | 247.23 |
1639440000000 | 247.09 |
1639526400000 | 248.11 |
1639612800000 | 251.08 |
1639699200000 | 249.49 |
1639958400000 | 246.92 |
1640044800000 | 248.43 |
1640131200000 | 249.86 |
1640217600000 | 251.13 |
1640304000000 | 251.2 |
1640563200000 | 251.81 |
1640649600000 | 253.25 |
1640736000000 | 254.15 |
1640822400000 | 254.1 |
1640908800000 | 254.9 |
1641168000000 | 253.81 |
1641254400000 | 254.84 |
1641340800000 | 253.98 |
1641427200000 | 252.2 |
1641513600000 | 253.11 |
1641772800000 | 251.51 |
1641859200000 | 251.6 |
1641945600000 | 253.7 |
1642032000000 | 254.44 |
1642118400000 | 253.28 |
1642377600000 | 253.47 |
1642464000000 | 250.71 |
1642550400000 | 250.64 |
1642636800000 | 251.56 |
1642723200000 | 249.34 |
1642982400000 | 246.63 |
1643068800000 | 245.73 |
1643155200000 | 244.34 |
1643241600000 | 243.08 |
1643328000000 | 245.56 |
1643587200000 | 248.09 |
1643673600000 | 249.11 |
1643760000000 | 251.92 |
1643846400000 | 250.77 |
1643932800000 | 249.01 |
1644192000000 | 248.4 |
1644278400000 | 249.24 |
1644364800000 | 252.78 |
1644451200000 | 250.71 |
1644537600000 | 249.08 |
1644796800000 | 246.13 |
1644883200000 | 248.21 |
1644969600000 | 249.34 |
1645056000000 | 248.66 |
1645142400000 | 247.45 |
1645401600000 | 246.3 |
1645488000000 | 244.92 |
1645574400000 | 242.7 |
1645660800000 | 239.35 |
1645747200000 | 246.78 |
1646006400000 | 247.47 |
1646092800000 | 244.62 |
1646179200000 | 246.01 |
1646265600000 | 246.85 |
1646352000000 | 246.91 |
1646611200000 | 244.59 |
1646697600000 | 241.44 |
1646784000000 | 245.81 |
1646870400000 | 246.6 |
1646956800000 | 245.56 |
1647216000000 | 245.01 |
1647302400000 | 246.27 |
1647388800000 | 248.31 |
1647475200000 | 251.38 |
1647561600000 | 251.03 |
1647820800000 | 251.39 |
1647907200000 | 251.97 |
1647993600000 | 251.18 |
1648080000000 | 252.42 |
1648166400000 | 254.04 |
1648425600000 | 254.54 |
1648512000000 | 257.47 |
1648598400000 | 259.02 |
1648684800000 | 257.07 |
1648771200000 | 256.31 |
1649030400000 | 256.97 |
1649116800000 | 257.3399 |
1649203200000 | 257.33 |
1649289600000 | 256.11 |
1649376000000 | 257.35 |
1649635200000 | 256.02 |
1649721600000 | 255.41 |
1649808000000 | 255.96 |
1649894400000 | 256.69 |
1650240000000 | 255.13 |
1650326400000 | 256.1 |
1650412800000 | 259.13 |
1650499200000 | 258.01 |
1650585600000 | 251.56 |
1650844800000 | 249.61 |
1650931200000 | 247.78 |
1651017600000 | 246.48 |
1651104000000 | 247.9 |
1651190400000 | 243.47 |
1651449600000 | 241.32 |
1651536000000 | 242.69 |
1651622400000 | 246.12 |
1651708800000 | 243.19 |
1651795200000 | 242.49 |
1652054400000 | 236.73 |
1652140800000 | 235.26 |
1652227200000 | 236.41 |
1652313600000 | 234.92 |
1652400000000 | 238.4 |
1652659200000 | 239.97 |
1652745600000 | 243.47 |
1652832000000 | 241.69 |
1652918400000 | 240.46 |
1653004800000 | 242.48 |
1653264000000 | 245.4 |
1653350400000 | 245.9 |
1653436800000 | 246.81 |
1653523200000 | 248.03 |
1653609600000 | 250.11 |
1653868800000 | 250.98 |
1653955200000 | 248.55 |
1654041600000 | 247.79 |
1654128000000 | 249.99 |
1654214400000 | 248.82 |
1654473600000 | 249.82 |
1654560000000 | 249.97 |
1654646400000 | 247.57 |
1654732800000 | 243.7 |
1654819200000 | 238.99 |
1655078400000 | 231.76 |
1655164800000 | 228.06 |
1655251200000 | 229.12 |
1655337600000 | 225.26 |
1655424000000 | 224.49 |
1655683200000 | 226.47 |
1655769600000 | 228.66 |
1655856000000 | 229.34 |
1655942400000 | 230.91 |
1656028800000 | 234.19 |
1656288000000 | 234.96 |
1656374400000 | 233.91 |
1656460800000 | 233.43 |
1656547200000 | 232.11 |
1656633600000 | 234.41 |
1656892800000 | 235.18 |
1656979200000 | 231.14 |
1657065600000 | 231.24 |
1657152000000 | 232.59 |
1657238400000 | 232.36 |
1657497600000 | 231.51 |
1657584000000 | 230.57 |
1657670400000 | 230.48 |
1657756800000 | 228.25 |
1657843200000 | 230.84 |
1658102400000 | 231.78 |
1658188800000 | 235.02 |
1658275200000 | 233.78 |
1658361600000 | 233.32 |
1658448000000 | 234.44 |
1658707200000 | 235.55 |
1658793600000 | 235.14 |
1658880000000 | 236.87 |
1658966400000 | 239.91 |
1659052800000 | 241.9 |
1659312000000 | 243.03 |
1659398400000 | 241.12 |
1659484800000 | 241.02 |
1659571200000 | 242.53 |
1659657600000 | 242.25 |
1659916800000 | 243.09 |
1660003200000 | 243.11 |
1660089600000 | 246.41 |
1660176000000 | 246.32 |
1660262400000 | 247.27 |
1660521600000 | 247.69 |
1660608000000 | 248.67 |
1660694400000 | 247.16 |
1660780800000 | 246.48 |
1660867200000 | 244.76 |
1661126400000 | 242.16 |
1661212800000 | 241.66 |
1661299200000 | 241.74 |
1661385600000 | 243.34 |
1661472000000 | 239.58 |
1661731200000 | 237.82 |
1661817600000 | 235.21 |
1661904000000 | 233.9 |
1661990400000 | 232.39 |
1662076800000 | 232.66 |
1662336000000 | 231.43 |
1662422400000 | 230.03 |
1662508800000 | 232.62 |
1662595200000 | 233.75 |
1662681600000 | 237.23 |
1662940800000 | 240.85 |
1663027200000 | 235.18 |
1663113600000 | 233.86 |
1663200000000 | 231.23 |
1663286400000 | 228.89 |
1663545600000 | 229.77 |
1663632000000 | 227.26 |
1663718400000 | 224.41 |
1663804800000 | 222.55 |
1663891200000 | 217.29 |
1664150400000 | 212.79 |
1664236800000 | 210.45 |
1664323200000 | 212.29 |
1664409600000 | 209.97 |
1664496000000 | 207.88 |
1664755200000 | 212.68 |
1664841600000 | 217.99 |
1664928000000 | 214.63 |
1665014400000 | 210.76 |
1665100800000 | 207.49 |
1665360000000 | 206.18 |
1665446400000 | 204.69 |
1665532800000 | 202.25 |
1665619200000 | 205.11 |
1665705600000 | 204.22 |
1665964800000 | 208.58 |
1666051200000 | 211.11 |
1666137600000 | 209.9 |
1666224000000 | 208.6399 |
1666310400000 | 208.07 |
1666569600000 | 210.47 |
1666656000000 | 214.48 |
1666742400000 | 216.91 |
1666828800000 | 217.84 |
1666915200000 | 219.76 |
1667174400000 | 219.56 |
1667260800000 | 219.98 |
1667347200000 | 219.03 |
1667433600000 | 217.47 |
1667520000000 | 220.35 |
1667779200000 | 221.5 |
1667865600000 | 224.05 |
1667952000000 | 221.85 |
1668038400000 | 230.04 |
1668124800000 | 231.81 |
1668384000000 | 229.62 |
1668470400000 | 230.42 |
1668556800000 | 230.93 |
1668643200000 | 229.22 |
1668729600000 | 231.67 |
1668988800000 | 231.09 |
1669075200000 | 233.23 |
1669161600000 | 235.07 |
1669248000000 | 236.49 |
1669334400000 | 236.83 |
1669593600000 | 234.86 |
1669680000000 | 233.92 |
1669766400000 | 236.22 |
1669852800000 | 238.89 |
1669939200000 | 237.6 |
1670198400000 | 235.65 |
1670284800000 | 234.12 |
1670371200000 | 233.86 |
1670457600000 | 234.19 |
1670544000000 | 234.25 |
1670803200000 | 235.26 |
1670889600000 | 238.43 |
1670976000000 | 237.16 |
1671062400000 | 232.86 |
1671148800000 | 229.73 |
1671408000000 | 227.89 |
1671494400000 | 228.6 |
1671580800000 | 231.06 |
1671667200000 | 230.02 |
1671753600000 | 231.24 |
1672012800000 | 231.22 |
1672099200000 | 232.09 |
1672185600000 | 229.94 |
1672272000000 | 232.12 |
1672358400000 | 230.78 |
1672617600000 | 231.31 |
1672704000000 | 231.72 |
1672790400000 | 234.59 |
1672876800000 | 232.28 |
1672963200000 | 237.13 |
1673222400000 | 238.7 |
1673308800000 | 238.45 |
1673395200000 | 239.92 |
1673481600000 | 241.8 |
1673568000000 | 242.86 |
1673827200000 | 243.05 |
1673913600000 | 243.24 |
1674000000000 | 241.47 |
1674086400000 | 239.41 |
1674172800000 | 241.4 |
1674432000000 | 242.02 |
1674518400000 | 242.64 |
1674604800000 | 241.8 |
1674691200000 | 241.53 |
1674777600000 | 241.23 |
1675036800000 | 240.57 |
1675123200000 | 241.7 |
1675209600000 | 242.65 |
1675296000000 | 244.93 |
1675382400000 | 241.43 |
1675641600000 | 239.18 |
1675728000000 | 238.75 |
1675814400000 | 238.2 |
1675900800000 | 236.94 |
1675987200000 | 237.88 |
1676246400000 | 238.93 |
1676332800000 | 238.6 |
1676419200000 | 238.17 |
1676505600000 | 237.69 |
1676592000000 | 237.58 |
1676851200000 | 238.45 |
1676937600000 | 235.43 |
1677024000000 | 233.9 |
1677110400000 | 233.64 |
1677196800000 | 231.83 |
1677456000000 | 233.18 |
1677542400000 | 231.36 |
1677628800000 | 230.17 |
1677715200000 | 231.37 |
1677801600000 | 233.57 |
1678060800000 | 234.09 |
1678147200000 | 230.93 |
1678233600000 | 231.66 |
1678320000000 | 230.57 |
1678406400000 | 229.36 |
1678665600000 | 230.2 |
1678752000000 | 231.12 |
1678838400000 | 229.92 |
1678924800000 | 231.93 |
1679011200000 | 230.15 |
1679270400000 | 231.95 |
1679356800000 | 231.69 |
1679443200000 | 229.76 |
1679529600000 | 229.92 |
1679616000000 | 230.45 |
1679875200000 | 231.75 |
1679961600000 | 232.6 |
1680048000000 | 235.23 |
1680134400000 | 236.97 |
1680220800000 | 238.57 |
1680480000000 | 239.08 |
1680566400000 | 240.35 |
1680652800000 | 241.45 |
1680739200000 | 242.44 |
1680825600000 | 242.38 |
1681084800000 | 241.45 |
1681171200000 | 243.12 |
1681257600000 | 244.16 |
1681344000000 | 245.15 |
1681430400000 | 243.61 |
1681689600000 | 243.95 |
1681776000000 | 244.53 |
1681862400000 | 244.86 |
1681948800000 | 243.8 |
1682035200000 | 243.97 |
1682294400000 | 244.45 |
1682380800000 | 242.93 |
1682467200000 | 241.23 |
1682553600000 | 243.48 |
1682640000000 | 244.89 |
1682899200000 | 245.08 |
1682985600000 | 242.11 |
1683072000000 | 242.44 |
1683158400000 | 242.69 |
1683244800000 | 245.08 |
1683504000000 | 245.16 |
1683590400000 | 244.54 |
1683676800000 | 245.43 |
1683763200000 | 244.19 |
1683849600000 | 244.41 |
1684108800000 | 244.06 |
1684195200000 | 241.61 |
1684281600000 | 241.12 |
1684368000000 | 239.89 |
1684454400000 | 239.8 |
1684713600000 | 240.43 |
1684800000000 | 237.81 |
1684886400000 | 234.7 |
1684972800000 | 232.01 |
1685059200000 | 232.79 |
1685318400000 | 233.58 |
1685404800000 | 233.32 |
1685491200000 | 232.51 |
1685577600000 | 234.58 |
1685664000000 | 236.32 |
1685923200000 | 236.38 |
1686009600000 | 236.29 |
1686096000000 | 237.85 |
1686182400000 | 238.35 |
1686268800000 | 237.66 |
1686528000000 | 237.52 |
1686614400000 | 238.39 |
1686700800000 | 239.99 |
1686787200000 | 241.45 |
1686873600000 | 242.21 |
1687132800000 | 241.6 |
1687219200000 | 239.98 |
1687305600000 | 240.69 |
1687392000000 | 240.13 |
1687478400000 | 237.5 |
1687737600000 | 239.06 |
1687824000000 | 240.61 |
1687910400000 | 240.87 |
1687996800000 | 241.2 |
1688083200000 | 243.06 |
1688342400000 | 244.19 |
1688428800000 | 244.23 |
1688515200000 | 243.08 |
1688601600000 | 240.16 |
1688688000000 | 239.87 |
1688947200000 | 239.64 |
1689033600000 | 240.91 |
1689120000000 | 244.27 |
1689206400000 | 246.17 |
1689292800000 | 245.06 |
1689552000000 | 242.54 |
1689638400000 | 242.41 |
1689724800000 | 244.12 |
1689811200000 | 245.26 |
1689897600000 | 245.95 |
1690156800000 | 246.92 |
1690243200000 | 246.05 |
1690329600000 | 246.94 |
1690416000000 | 246.01 |
1690502400000 | 246.16 |
1690761600000 | 246.29 |
1690848000000 | 243.71 |
1690934400000 | 240.65 |
1691020800000 | 238.72 |
1691107200000 | 238.5 |
1691366400000 | 238.53 |
1691452800000 | 237.97 |
1691539200000 | 239.25 |
1691625600000 | 240.28 |
1691712000000 | 239.99 |
1691971200000 | 238.56 |
1692057600000 | 236.76 |
1692144000000 | 235.6 |
1692230400000 | 234.3 |
1692316800000 | 234.38 |
1692576000000 | 233.67 |
1692662400000 | 233.85 |
1692748800000 | 235.33 |
1692835200000 | 234.46 |
1692921600000 | 234.28 |
1693180800000 | 235.65 |
1693267200000 | 237.99 |
1693353600000 | 238.86 |
1693440000000 | 237.57 |
1693526400000 | 237.15 |
1693785600000 | 236.55 |
1693872000000 | 233.64 |
1693958400000 | 232.21 |
1694044800000 | 233.47 |
1694131200000 | 233.63 |
1694390400000 | 235.3 |
1694476800000 | 235.73 |
1694563200000 | 236.6 |
1694649600000 | 239.77 |
1694736000000 | 239.48 |
1694995200000 | 238.86 |
1695081600000 | 237.8 |
1695168000000 | 238.7 |
1695254400000 | 234.64 |
1695340800000 | 234.12 |
1695600000000 | 232.88 |
1695686400000 | 229.94 |
1695772800000 | 227.48 |
1695859200000 | 227 |
1695945600000 | 227.21 |
1696204800000 | 222 |
1696291200000 | 219.95 |
1696377600000 | 219.35 |
1696464000000 | 220.21 |
1696550400000 | 221.09 |
1696809600000 | 222.9 |
1696896000000 | 226.17 |
1696982400000 | 227.78 |
1697068800000 | 225.56 |
1697155200000 | 225.29 |
1697414400000 | 226.28 |
1697500800000 | 226.37 |
1697587200000 | 223.93 |
1697673600000 | 222.85 |
1697760000000 | 221.79 |
1698019200000 | 220.94 |
1698105600000 | 222.77 |
1698192000000 | 222.57 |
1698278400000 | 221.52 |
1698364800000 | 220.55 |
1698624000000 | 222.43 |
1698710400000 | 223.74 |
1698796800000 | 225.72 |
1698883200000 | 230.22 |
1698969600000 | 233.34 |
1699228800000 | 232.75 |
1699315200000 | 230.85 |
1699401600000 | 229.82 |
1699488000000 | 229.74 |
1699574400000 | 229.37 |
1699833600000 | 229.2 |
1699920000000 | 234.32 |
1700006400000 | 235.31 |
1700092800000 | 235.77 |
1700179200000 | 237.24 |
1700438400000 | 238.33 |
1700524800000 | 238.4 |
1700611200000 | 238.14 |
1700697600000 | 238.82 |
1700784000000 | 239.6 |
1701043200000 | 238.62 |
1701129600000 | 239.87 |
1701216000000 | 240.3 |
1701302400000 | 241.74 |
1701388800000 | 243.95 |
1701648000000 | 244.03 |
1701734400000 | 243.43 |
1701820800000 | 244.72 |
1701907200000 | 245.21 |
1701993600000 | 244.47 |
1702252800000 | 244.76 |
1702339200000 | 244.91 |
1702425600000 | 248.02 |
1702512000000 | 251.36 |
1702598400000 | 249.41 |
1702857600000 | 248.57 |
1702944000000 | 250.05 |
1703030400000 | 248.24 |
1703116800000 | 249.73 |
1703203200000 | 250.85 |
1703462400000 | 250.92 |
1703548800000 | 251.67 |
1703635200000 | 252.67 |
1703721600000 | 253.34 |
1703808000000 | 253.15 |
1704153600000 | 253.39 |
1704240000000 | 252.08 |
1704326400000 | 252.51 |
1704412800000 | 253.56 |
1704672000000 | 254.15 |
1704758400000 | 252.99 |
1704844800000 | 253.57 |
1704931200000 | 251.45 |
1705017600000 | 253.7 |
1705276800000 | 253.49 |
1705363200000 | 251.45 |
1705449600000 | 248.05 |
1705536000000 | 248.03 |
1705622400000 | 249.19 |
1705881600000 | 250.39 |
1705968000000 | 250.16 |
1706054400000 | 249.26 |
1706140800000 | 250.66 |
1706227200000 | 250.78 |
1706486400000 | 251.42 |
1706572800000 | 251.86 |
1706659200000 | 252.54 |
1706745600000 | 254.38 |
1706832000000 | 252.19 |
1707091200000 | 249.57 |
1707177600000 | 250.14 |
1707264000000 | 249.32 |
1707350400000 | 247.77 |
1707436800000 | 248.15 |
1707696000000 | 248.95 |
1707782400000 | 247 |
1707868800000 | 247.5 |
1707955200000 | 250.06 |
1708041600000 | 250.23 |
1708300800000 | 250.57 |
1708387200000 | 251.39 |
1708473600000 | 252.34 |
1708560000000 | 253.27 |
1708646400000 | 253.78 |
1708905600000 | 251.86 |
1708992000000 | 252.85 |
1709078400000 | 252.36 |
1709164800000 | 252.94 |
1709251200000 | 253.13 |
1709510400000 | 253.52 |
1709596800000 | 254.24 |
1709683200000 | 254.92 |
1709769600000 | 256.85 |
1709856000000 | 257.7 |
1710115200000 | 257.31 |
1710201600000 | 256.27 |
1710288000000 | 256.63 |
1710374400000 | 254.82 |
1710460800000 | 254.68 |
1710720000000 | 255.07 |
1710806400000 | 254.97 |
1710892800000 | 255.67 |
1710979200000 | 256.48 |
1711065600000 | 256.11 |
1711324800000 | 256.19 |
1711411200000 | 255.51 |
1711497600000 | 258.55 |
1711584000000 | 258.5299 |
1711670400000 | 258.58 |
1711929600000 | 256.75 |
1712016000000 | 255.7 |
1712102400000 | 255.77 |
1712188800000 | 255.59 |
1712275200000 | 254.08 |
1712534400000 | 254.56 |
1712620800000 | 255.36 |
1712707200000 | 251.96 |
1712793600000 | 250.2 |
1712880000000 | 248.99 |
1713139200000 | 247.45 |
1713225600000 | 244.13 |
1713312000000 | 244.39 |
1713398400000 | 245.64 |
1713484800000 | 247.29 |
1713744000000 | 248.96 |
1713830400000 | 251.18 |
1713916800000 | 249.68 |
1714003200000 | 249.31 |
1714089600000 | 248.88 |
1714348800000 | 250.62 |
1714435200000 | 248.03 |
1714521600000 | 248.01 |
1714608000000 | 250.5 |
1714694400000 | 252.75 |
1714953600000 | 253.82 |
1715040000000 | 255.3 |
1715126400000 | 255.13 |
1715212800000 | 257.13 |
1715299200000 | 258.38 |
1715558400000 | 258.81 |
1715644800000 | 259.37 |
1715731200000 | 260.68 |
1715817600000 | 261.31 |
1715904000000 | 261.12 |
1716163200000 | 260.76 |
1716249600000 | 259.96 |
1716336000000 | 259.06 |
1716422400000 | 256.24 |
1716508800000 | 256.16 |
1716768000000 | 257.43 |
1716854400000 | 255.72 |
1716940800000 | 252.33 |
1717027200000 | 254.93 |
1717113600000 | 259.14 |
1717372800000 | 258.8 |
1717459200000 | 258.9 |
1717545600000 | 259.51 |
1717632000000 | 259.7799 |
1717718400000 | 257.05 |
1717977600000 | 257.1 |
1718064000000 | 255.14 |
1718150400000 | 255.93 |
1718236800000 | 254.58 |
1718323200000 | 253.54 |
1718582400000 | 252.23 |
1718668800000 | 253.51 |
1718755200000 | 253.4 |
1718841600000 | 254.64 |
1718928000000 | 254.08 |
1719187200000 | 256.6 |
1719273600000 | 255.95 |
1719360000000 | 255.23 |
1719446400000 | 255.31 |
1719532800000 | 255.59 |
1719792000000 | 255.41 |
1719878400000 | 255.44 |
1719964800000 | 258.23 |
1720051200000 | 259.22 |
1720137600000 | 259.21 |
1720396800000 | 258.77 |
1720483200000 | 258.57 |
1720569600000 | 261.15 |
1720656000000 | 265.2799 |
1720742400000 | 266.5299 |
1721001600000 | 265.48 |
1721088000000 | 266.27 |
1721174400000 | 268.07 |
1721260800000 | 267.07 |
1721347200000 | 265.94 |
1721606400000 | 266.31 |
1721692800000 | 265.07 |
1721779200000 | 265.0299 |
1721865600000 | 262.7799 |
1721952000000 | 265.0899 |
1722211200000 | 265.99 |
1722297600000 | 266.5 |
1722384000000 | 269.45 |
1722470400000 | 268.25 |
1722556800000 | 267.52 |
1722816000000 | 261.14 |
1722902400000 | 262.95 |
1722988800000 | 264.5299 |
1723075200000 | 265.27 |
1723161600000 | 266.1 |
1723420800000 | 265.88 |
1723507200000 | 267.67 |
1723593600000 | 269.19 |
1723680000000 | 269.15 |
1723766400000 | 270.7799 |
1724025600000 | 273.35 |
1724112000000 | 273.97 |
1724198400000 | 274.55 |
1724284800000 | 274.38 |
1724371200000 | 277.54 |
1724630400000 | 278.77 |
1724716800000 | 278.68 |
1724803200000 | 278.48 |
1724889600000 | 278.04 |
1724976000000 | 279.68 |
1725235200000 | 279.42 |
1725321600000 | 280 |
1725408000000 | 280.11 |
1725494400000 | 280.93 |
1725580800000 | 279.91 |
1725840000000 | 281.2799 |
1725926400000 | 281.63 |
1726012800000 | 281.2799 |
1726099200000 | 283.5899 |
1726185600000 | 285.65 |
1726444800000 | 287.55 |
1726531200000 | 286.29 |
1726617600000 | 284.73 |
1726704000000 | 284.0299 |
1726790400000 | 284.72 |
1727049600000 | 286.54 |
1727136000000 | 287.05 |
1727222400000 | 286.33 |
1727308800000 | 286.42 |
1727395200000 | 288.3399 |
1727654400000 | 287.5899 |
1727740800000 | 287.6 |
1727827200000 | 285.68 |
1727913600000 | 284.0899 |
1728000000000 | 283.3 |
1728259200000 | 281.6 |
1728345600000 | 281.62 |
1728432000000 | 282.11 |
1728518400000 | 281.7799 |
1728604800000 | 283.0299 |
1728864000000 | 284.55 |
1728950400000 | 286.71 |
1729036800000 | 287.8 |
1729123200000 | 286.67 |
1729209600000 | 287.07 |
1729468800000 | 284.55 |
1729555200000 | 283.07 |
1729641600000 | 282.93 |
1729728000000 | 282.18 |
1729814400000 | 280.3 |
1730073600000 | 281.35 |
1730160000000 | 280.4 |
1730246400000 | 279.88 |
1730332800000 | 279.1 |
STOXX Global Broad Infrastructure | STOXX Global 1800 | |
---|---|---|
2017 | 16.68606431853 | 23.803191358788 |
2018 | -7.2752861361974 | -8.6710799288702 |
2019 | 26.902575210172 | 28.890467393536 |
2020 | 2.9596428496832 | 17.090123157489 |
2021 | 10.31421812563 | 21.298105757709 |
2022 | -9.4625343271876 | -18.055107764309 |
2023 | 9.6932143166634 | 24.284592066853 |
2024 | 12.343312692379 | 20.501291922256 |
Methodology
The index universe is the STOXX Developed and Emerging Markets TMI. To be included in the STOXX Global Broad Infrastructure Index, a company must pass through the following criteria - generate more than 50% of its revenue in selected infrastructure sectors and have a minimum three-month average daily trading volume (3-month ADTV) of 1 million US dollars. The infrastructure sectors, which are based on a proprietary industry classification of a research partner, as well as the detailed methodology including the calculation formula, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0218829825 | STXGBIP | STXGBIP INDEX | .STXGBIP |
Gross Return EUR | CH0218829908 | STXGBIGR | STXGBIGR INDEX | .STXGBIGR |
Net Return EUR | CH0218829882 | STXGBIR | STXGBIR INDEX | .STXGBIR |
Net Return USD | CH0218829965 | STXGBIV | STXGBIV INDEX | .STXGBIV |
Price USD | CH0218829932 | STXGBIL | STXGBIL INDEX | .STXGBIL |
Gross Return USD | CH0218830161 | STXGBIGV | STXGBIGV INDEX | .STXGBIGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | Component: 5%; Supersector: 30%; Country: 40% |
No. of components | Variable, but max. 40 per supersector |
Review frequency | Annually (A) |
Calculation/distribution | Price (EUR, USD), net return, gross return (EUR, USD): realtime (every 15 seconds) |
Calculation hours | Realtime: 00:00 am - 10:15 pm CET |
Base value/base date | 100 as of Mar. 16, 2007 |
History | Available daily back to Mar. 16, 2007 |
Inception date | Oct. 9, 2013 |
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 |
---|---|---|---|
Canadian Pacific Kansas City | Industrial Goods and Services | Canada | 3.807% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 3.708% |
Canadian National Railway Co. | Industrial Goods and Services | Canada | 3.299% |
Verizon Communications Inc. | Telecommunications | USA | 2.750% |
Comcast Corp. Cl A | Telecommunications | USA | 2.616% |
NextEra Energy Inc. | Utilities | USA | 2.525% |
AT&T Inc. | Telecommunications | USA | 2.506% |
Enbridge Inc. | Energy | Canada | 2.475% |
IBERDROLA | Utilities | Spain | 2.424% |
WASTE CONNECTIONS | Utilities | Canada | 2.413% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Broad Infrastructure
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.