Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Europe Sustainability Diversification Select 30 EUR
Index Description
The STOXX Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Diversification brought by excluding highly correlated stocks
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Sustainability Diversification Select 30 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.6 | 2.4 | 145.2 |
STOXX Europe 600 | 13,308.4 | 10,602.2 | 17.7 | 6.2 | 328.1 | 1.3 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Telecommunications | 27.0 |
---|---|
Insurance | 22.0 |
Utilities | 16.0 |
Banks | 7.2 |
Personal Care, Drug and Grocery Stores | 6.1 |
Real Estate | 3.9 |
Industrial Goods and Services | 3.3 |
Construction and Materials | 3.3 |
Energy | 3.0 |
Automobiles and Parts | 3.0 |
Country weighting
Switzerland | 29.8 |
---|---|
France | 18.1 |
Spain | 13.6 |
Netherlands | 7.8 |
Germany | 6.4 |
Finland | 6.1 |
Sweden | 5.1 |
Italy | 3.6 |
Denmark | 3.6 |
Norway | 3.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Sustainability Diversification Select 30 EUR | -2.1 | 13.2 | 19.4 | 19.1 | 21.6 | N/A | N/A | 19.6 | 6.1 | 4.0 |
STOXX Europe 600 | -3.2 | 8.7 | 20.4 | 17.0 | 47.9 | N/A | N/A | 20.7 | 5.4 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Sustainability Diversification Select 30 EUR | N/A | N/A | 8.4 | 11.1 | 15.0 | N/A | N/A | 2.0 | 0.4 | 0.2 |
STOXX Europe 600 | N/A | N/A | 10.2 | 14.5 | 17.6 | N/A | N/A | 1.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Sustainability Diversification Select 30 EUR | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 | 7.7 | 8.7 | 8.5 | 10.3 | 10.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Sustainability Diversification Select 30 EUR | 0.5 | 0.5 | 0.5 | 0.5 | 0.7 | 1.6 | 0.5 | -0.2 | 0.0 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
STRATEGY INDICES
STOXX Europe Sustainability Diversification Select 30 EUR
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe Sustainability Diversification Select 30 EUR | 17.6 | 13.8 | 16.1 | 16.1 | 1.8 | 5.9 | 0.8 | 15.4 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.9 | 1.3 | 20.5 |
Performance and annual returns
STOXX Europe Sustainability Diversification Select 30 EUR | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.53 |
1087948800000 | 99.97 |
1088035200000 | 99.52 |
1088121600000 | 99.8 |
1088380800000 | 100.2 |
1088467200000 | 99.82 |
1088553600000 | 99.47 |
1088640000000 | 99.36 |
1088726400000 | 98.88 |
1088985600000 | 98.88 |
1089072000000 | 98.91 |
1089158400000 | 99.05 |
1089244800000 | 99.1 |
1089331200000 | 99.09 |
1089590400000 | 98.96 |
1089676800000 | 99.22 |
1089763200000 | 98.96 |
1089849600000 | 98.82 |
1089936000000 | 99.43 |
1090195200000 | 99.12 |
1090281600000 | 98.97 |
1090368000000 | 99.22 |
1090454400000 | 98.43 |
1090540800000 | 98.71 |
1090800000000 | 98.32 |
1090886400000 | 98.81 |
1090972800000 | 98.69 |
1091059200000 | 98.88 |
1091145600000 | 99.17 |
1091404800000 | 99.26 |
1091491200000 | 99.72 |
1091577600000 | 99.42 |
1091664000000 | 99.78 |
1091750400000 | 98.37 |
1092009600000 | 97.57 |
1092096000000 | 97.92 |
1092182400000 | 97.8 |
1092268800000 | 98.03 |
1092355200000 | 97.54 |
1092614400000 | 97.81 |
1092700800000 | 97.58 |
1092787200000 | 97.65 |
1092873600000 | 97.76 |
1092960000000 | 97.69 |
1093219200000 | 98.9 |
1093305600000 | 98.78 |
1093392000000 | 99.07 |
1093478400000 | 99.6 |
1093564800000 | 100.42 |
1093824000000 | 100.32 |
1093910400000 | 99.77 |
1093996800000 | 100.12 |
1094083200000 | 100.23 |
1094169600000 | 101.02 |
1094428800000 | 101.14 |
1094515200000 | 100.8 |
1094601600000 | 100.85 |
1094688000000 | 100.61 |
1094774400000 | 100.53 |
1095033600000 | 101.08 |
1095120000000 | 100.91 |
1095206400000 | 100.49 |
1095292800000 | 100.89 |
1095379200000 | 100.85 |
1095638400000 | 100.4 |
1095724800000 | 100.53 |
1095811200000 | 100.22 |
1095897600000 | 99.72 |
1095984000000 | 100.09 |
1096243200000 | 99.61 |
1096329600000 | 100.14 |
1096416000000 | 100.16 |
1096502400000 | 99.52 |
1096588800000 | 100.44 |
1096848000000 | 101.05 |
1096934400000 | 100.8 |
1097020800000 | 100.63 |
1097107200000 | 100.5 |
1097193600000 | 100.35 |
1097452800000 | 100.36 |
1097539200000 | 100.15 |
1097625600000 | 100.56 |
1097712000000 | 100.33 |
1097798400000 | 100.06 |
1098057600000 | 99.8 |
1098144000000 | 100.62 |
1098230400000 | 100.09 |
1098316800000 | 100.51 |
1098403200000 | 100.56 |
1098662400000 | 99.47 |
1098748800000 | 99.55 |
1098835200000 | 100.68 |
1098921600000 | 101.17 |
1099008000000 | 100.99 |
1099267200000 | 101.63 |
1099353600000 | 102.46 |
1099440000000 | 102.6 |
1099526400000 | 102.45 |
1099612800000 | 102.7 |
1099872000000 | 102.83 |
1099958400000 | 103.03 |
1100044800000 | 103.13 |
1100131200000 | 103.62 |
1100217600000 | 103.72 |
1100476800000 | 103.61 |
1100563200000 | 103.19 |
1100649600000 | 103.51 |
1100736000000 | 103.74 |
1100822400000 | 103.4 |
1101081600000 | 103.27 |
1101168000000 | 103.97 |
1101254400000 | 104.01 |
1101340800000 | 104.73 |
1101427200000 | 104.97 |
1101686400000 | 105 |
1101772800000 | 104.88 |
1101859200000 | 105.81 |
1101945600000 | 106.42 |
1102032000000 | 106.3 |
1102291200000 | 105.94 |
1102377600000 | 106.46 |
1102464000000 | 106.58 |
1102550400000 | 106.31 |
1102636800000 | 106.64 |
1102896000000 | 107.32 |
1102982400000 | 107.46 |
1103068800000 | 107.43 |
1103155200000 | 108.14 |
1103241600000 | 108.04 |
1103500800000 | 108.56 |
1103587200000 | 108.23 |
1103673600000 | 108.36 |
1103760000000 | 108.36 |
1103846400000 | 108.35 |
1104105600000 | 108.3 |
1104192000000 | 108.31 |
1104278400000 | 108.58 |
1104364800000 | 108.68 |
1104451200000 | 108.76 |
1104710400000 | 109.02 |
1104796800000 | 109.54 |
1104883200000 | 109 |
1104969600000 | 109.06 |
1105056000000 | 109.6 |
1105315200000 | 109.28 |
1105401600000 | 108.8 |
1105488000000 | 108.79 |
1105574400000 | 109.23 |
1105660800000 | 109.92 |
1105920000000 | 109.97 |
1106006400000 | 110.34 |
1106092800000 | 110.61 |
1106179200000 | 110.45 |
1106265600000 | 110.25 |
1106524800000 | 110.05 |
1106611200000 | 110.4 |
1106697600000 | 110.65 |
1106784000000 | 110.95 |
1106870400000 | 110.57 |
1107129600000 | 110.76 |
1107216000000 | 111.91 |
1107302400000 | 113.01 |
1107388800000 | 112.95 |
1107475200000 | 114.38 |
1107734400000 | 114.69 |
1107820800000 | 114.77 |
1107907200000 | 114.66 |
1107993600000 | 114.45 |
1108080000000 | 115.41 |
1108339200000 | 115.87 |
1108425600000 | 116.5 |
1108512000000 | 115.97 |
1108598400000 | 116 |
1108684800000 | 116.42 |
1108944000000 | 115.11 |
1109030400000 | 114.13 |
1109116800000 | 113.83 |
1109203200000 | 113.21 |
1109289600000 | 114.02 |
1109548800000 | 113.87 |
1109635200000 | 114.79 |
1109721600000 | 114.38 |
1109808000000 | 114.08 |
1109894400000 | 114.83 |
1110153600000 | 114.93 |
1110240000000 | 114.17 |
1110326400000 | 113.34 |
1110412800000 | 112.6 |
1110499200000 | 112.75 |
1110758400000 | 112.68 |
1110844800000 | 113.7 |
1110931200000 | 112.72 |
1111017600000 | 112.63 |
1111104000000 | 112.71 |
1111363200000 | 112.71 |
1111449600000 | 113.18 |
1111536000000 | 112.55 |
1111622400000 | 113.48 |
1112054400000 | 113.95 |
1112140800000 | 113.82 |
1112227200000 | 114.03 |
1112313600000 | 114.8 |
1112572800000 | 114.53 |
1112659200000 | 116.59 |
1112745600000 | 117.39 |
1112832000000 | 117.49 |
1112918400000 | 117.95 |
1113177600000 | 117.8 |
1113264000000 | 117.76 |
1113350400000 | 118.31 |
1113436800000 | 118.03 |
1113523200000 | 116.83 |
1113782400000 | 114.91 |
1113868800000 | 115.69 |
1113955200000 | 115.41 |
1114041600000 | 115.13 |
1114128000000 | 115.68 |
1114387200000 | 116.91 |
1114473600000 | 116.28 |
1114560000000 | 115.4 |
1114646400000 | 116 |
1114732800000 | 116.65 |
1114992000000 | 116.84 |
1115078400000 | 116.91 |
1115164800000 | 117.18 |
1115251200000 | 117.86 |
1115337600000 | 118.14 |
1115596800000 | 117.77 |
1115683200000 | 117.08 |
1115769600000 | 117.41 |
1115856000000 | 118.04 |
1115942400000 | 118.1 |
1116201600000 | 117.27 |
1116288000000 | 117.59 |
1116374400000 | 118.31 |
1116460800000 | 119.28 |
1116547200000 | 119.34 |
1116806400000 | 119.79 |
1116892800000 | 119.99 |
1116979200000 | 120.17 |
1117065600000 | 120.8 |
1117152000000 | 120.44 |
1117411200000 | 121.12 |
1117497600000 | 121.61 |
1117584000000 | 123.2 |
1117670400000 | 123.16 |
1117756800000 | 123.58 |
1118016000000 | 123.49 |
1118102400000 | 125.2 |
1118188800000 | 125.07 |
1118275200000 | 125.12 |
1118361600000 | 126.01 |
1118620800000 | 126.86 |
1118707200000 | 127.15 |
1118793600000 | 125.89 |
1118880000000 | 126.32 |
1118966400000 | 126.06 |
1119225600000 | 126.37 |
1119312000000 | 126.92 |
1119398400000 | 127.38 |
1119484800000 | 127.86 |
1119571200000 | 127.08 |
1119830400000 | 125.89 |
1119916800000 | 126.67 |
1120003200000 | 126.94 |
1120089600000 | 126.54 |
1120176000000 | 127.45 |
1120435200000 | 127.34 |
1120521600000 | 126.72 |
1120608000000 | 127.28 |
1120694400000 | 124.39 |
1120780800000 | 125.6 |
1121040000000 | 126.16 |
1121126400000 | 126.37 |
1121212800000 | 126.04 |
1121299200000 | 125.78 |
1121385600000 | 125.83 |
1121644800000 | 125.36 |
1121731200000 | 124.98 |
1121817600000 | 124.91 |
1121904000000 | 125.16 |
1121990400000 | 125.29 |
1122249600000 | 125.71 |
1122336000000 | 125.75 |
1122422400000 | 126.45 |
1122508800000 | 126.85 |
1122595200000 | 126.88 |
1122854400000 | 126.92 |
1122940800000 | 127.67 |
1123027200000 | 127.33 |
1123113600000 | 126.73 |
1123200000000 | 126.69 |
1123459200000 | 127.34 |
1123545600000 | 127 |
1123632000000 | 128.42 |
1123718400000 | 127.72 |
1123804800000 | 127.5 |
1124064000000 | 127.45 |
1124150400000 | 127.53 |
1124236800000 | 127.05 |
1124323200000 | 127.23 |
1124409600000 | 128.2 |
1124668800000 | 128.25 |
1124755200000 | 128.13 |
1124841600000 | 127.68 |
1124928000000 | 127.2 |
1125014400000 | 126.83 |
1125273600000 | 127.04 |
1125360000000 | 126.74 |
1125446400000 | 127.55 |
1125532800000 | 128.49 |
1125619200000 | 129.08 |
1125878400000 | 130.04 |
1125964800000 | 131.12 |
1126051200000 | 131.8 |
1126137600000 | 131.54 |
1126224000000 | 131.73 |
1126483200000 | 132.23 |
1126569600000 | 131.76 |
1126656000000 | 132.11 |
1126742400000 | 131.8 |
1126828800000 | 132.51 |
1127088000000 | 132.91 |
1127174400000 | 133.21 |
1127260800000 | 132.28 |
1127347200000 | 132.15 |
1127433600000 | 132.43 |
1127692800000 | 133.04 |
1127779200000 | 132.46 |
1127865600000 | 133.24 |
1127952000000 | 132.74 |
1128038400000 | 133.62 |
1128297600000 | 134.71 |
1128384000000 | 134.97 |
1128470400000 | 133.82 |
1128556800000 | 132.51 |
1128643200000 | 131.95 |
1128902400000 | 132.65 |
1128988800000 | 132.81 |
1129075200000 | 131.72 |
1129161600000 | 130.66 |
1129248000000 | 130.48 |
1129507200000 | 130.08 |
1129593600000 | 130.07 |
1129680000000 | 128.57 |
1129766400000 | 129.05 |
1129852800000 | 127.92 |
1130112000000 | 129.43 |
1130198400000 | 129.43 |
1130284800000 | 129.48 |
1130371200000 | 128.78 |
1130457600000 | 128.97 |
1130716800000 | 131.65 |
1130803200000 | 131.52 |
1130889600000 | 131.79 |
1130976000000 | 133.65 |
1131062400000 | 133.78 |
1131321600000 | 134.61 |
1131408000000 | 134.63 |
1131494400000 | 135.09 |
1131580800000 | 135.37 |
1131667200000 | 136.86 |
1131926400000 | 136.64 |
1132012800000 | 136.46 |
1132099200000 | 135.94 |
1132185600000 | 136.34 |
1132272000000 | 136.65 |
1132531200000 | 136.42 |
1132617600000 | 136.55 |
1132704000000 | 136.99 |
1132790400000 | 136.83 |
1132876800000 | 136.98 |
1133136000000 | 136.27 |
1133222400000 | 136.48 |
1133308800000 | 136.33 |
1133395200000 | 138.24 |
1133481600000 | 139.53 |
1133740800000 | 138.95 |
1133827200000 | 139.85 |
1133913600000 | 140.03 |
1134000000000 | 140.03 |
1134086400000 | 140.38 |
1134345600000 | 140.81 |
1134432000000 | 141.04 |
1134518400000 | 140.86 |
1134604800000 | 141.22 |
1134691200000 | 142.21 |
1134950400000 | 141.8 |
1135036800000 | 142.18 |
1135123200000 | 142.68 |
1135209600000 | 142.42 |
1135296000000 | 142.44 |
1135641600000 | 142.63 |
1135728000000 | 142.42 |
1135814400000 | 143.04 |
1135900800000 | 142.71 |
1136160000000 | 142.93 |
1136246400000 | 143.52 |
1136332800000 | 144.58 |
1136419200000 | 143.33 |
1136505600000 | 143.58 |
1136764800000 | 143.32 |
1136851200000 | 142.78 |
1136937600000 | 143.36 |
1137024000000 | 143.49 |
1137110400000 | 143.46 |
1137369600000 | 144.19 |
1137456000000 | 143.19 |
1137542400000 | 142.82 |
1137628800000 | 143.53 |
1137715200000 | 143.41 |
1137974400000 | 142.85 |
1138060800000 | 142.5 |
1138147200000 | 143.97 |
1138233600000 | 144.25 |
1138320000000 | 145.42 |
1138579200000 | 145.57 |
1138665600000 | 146.42 |
1138752000000 | 148.09 |
1138838400000 | 148.02 |
1138924800000 | 147.46 |
1139184000000 | 147.98 |
1139270400000 | 147.65 |
1139356800000 | 148.4 |
1139443200000 | 148.77 |
1139529600000 | 149.01 |
1139788800000 | 149.46 |
1139875200000 | 149.7 |
1139961600000 | 150.49 |
1140048000000 | 150.25 |
1140134400000 | 150.57 |
1140393600000 | 151.2 |
1140480000000 | 151.71 |
1140566400000 | 151.88 |
1140652800000 | 151.46 |
1140739200000 | 151.96 |
1140998400000 | 152.55 |
1141084800000 | 151.18 |
1141171200000 | 152.35 |
1141257600000 | 151.26 |
1141344000000 | 151.43 |
1141603200000 | 152.37 |
1141689600000 | 152.12 |
1141776000000 | 151.88 |
1141862400000 | 153.07 |
1141948800000 | 153.63 |
1142208000000 | 154.55 |
1142294400000 | 155.55 |
1142380800000 | 155.61 |
1142467200000 | 155.87 |
1142553600000 | 156.07 |
1142812800000 | 155.78 |
1142899200000 | 155.93 |
1142985600000 | 157.73 |
1143072000000 | 157.55 |
1143158400000 | 158.57 |
1143417600000 | 158.06 |
1143504000000 | 156.45 |
1143590400000 | 156.75 |
1143676800000 | 157.28 |
1143763200000 | 156.06 |
1144022400000 | 156.35 |
1144108800000 | 155.73 |
1144195200000 | 156.06 |
1144281600000 | 155.98 |
1144368000000 | 155.65 |
1144627200000 | 155.73 |
1144713600000 | 154.15 |
1144800000000 | 153.5 |
1144886400000 | 154.11 |
1145318400000 | 153.77 |
1145404800000 | 155.59 |
1145491200000 | 156.73 |
1145577600000 | 157.78 |
1145836800000 | 157.44 |
1145923200000 | 156.94 |
1146009600000 | 156.99 |
1146096000000 | 156.31 |
1146182400000 | 155.67 |
1146441600000 | 156.09 |
1146528000000 | 156.66 |
1146614400000 | 156.03 |
1146700800000 | 156.71 |
1146787200000 | 158.01 |
1147046400000 | 158.29 |
1147132800000 | 158.94 |
1147219200000 | 158.44 |
1147305600000 | 157.55 |
1147392000000 | 154.48 |
1147651200000 | 153.23 |
1147737600000 | 153.98 |
1147824000000 | 150.27 |
1147910400000 | 149.49 |
1147996800000 | 149.13 |
1148256000000 | 146.07 |
1148342400000 | 148.33 |
1148428800000 | 147.12 |
1148515200000 | 148.54 |
1148601600000 | 151.54 |
1148860800000 | 151.19 |
1148947200000 | 148.85 |
1149033600000 | 149.63 |
1149120000000 | 150.38 |
1149206400000 | 150.93 |
1149465600000 | 150.43 |
1149552000000 | 148.83 |
1149638400000 | 150.24 |
1149724800000 | 147.4 |
1149811200000 | 149.06 |
1150070400000 | 148.28 |
1150156800000 | 146.05 |
1150243200000 | 146.28 |
1150329600000 | 148.98 |
1150416000000 | 148.19 |
1150675200000 | 149.02 |
1150761600000 | 149.4 |
1150848000000 | 149.53 |
1150934400000 | 150.1 |
1151020800000 | 150.27 |
1151280000000 | 149.84 |
1151366400000 | 149.5 |
1151452800000 | 149.93 |
1151539200000 | 152.03 |
1151625600000 | 153.42 |
1151884800000 | 154.08 |
1151971200000 | 154.4 |
1152057600000 | 153.9 |
1152144000000 | 154.71 |
1152230400000 | 154.22 |
1152489600000 | 154.94 |
1152576000000 | 154.09 |
1152662400000 | 154.38 |
1152748800000 | 153.12 |
1152835200000 | 151.53 |
1153094400000 | 151.17 |
1153180800000 | 151.83 |
1153267200000 | 154.16 |
1153353600000 | 154.56 |
1153440000000 | 153.88 |
1153699200000 | 156.17 |
1153785600000 | 155.99 |
1153872000000 | 156.62 |
1153958400000 | 157.17 |
1154044800000 | 158.23 |
1154304000000 | 157.69 |
1154390400000 | 156.99 |
1154476800000 | 158.2 |
1154563200000 | 157.31 |
1154649600000 | 158.63 |
1154908800000 | 157.67 |
1154995200000 | 157.94 |
1155081600000 | 157.96 |
1155168000000 | 157.35 |
1155254400000 | 158.23 |
1155513600000 | 159.21 |
1155600000000 | 160.05 |
1155686400000 | 160.13 |
1155772800000 | 159.74 |
1155859200000 | 159.53 |
1156118400000 | 159.46 |
1156204800000 | 159.75 |
1156291200000 | 159.42 |
1156377600000 | 159.82 |
1156464000000 | 159.49 |
1156723200000 | 159.85 |
1156809600000 | 160.42 |
1156896000000 | 161.38 |
1156982400000 | 160.98 |
1157068800000 | 161.59 |
1157328000000 | 162.25 |
1157414400000 | 161.57 |
1157500800000 | 160.55 |
1157587200000 | 160.11 |
1157673600000 | 160.7 |
1157932800000 | 160.52 |
1158019200000 | 162.37 |
1158105600000 | 162.78 |
1158192000000 | 163.84 |
1158278400000 | 164.62 |
1158537600000 | 164.54 |
1158624000000 | 163.83 |
1158710400000 | 165.28 |
1158796800000 | 166.47 |
1158883200000 | 164.45 |
1159142400000 | 164.72 |
1159228800000 | 166.82 |
1159315200000 | 167.47 |
1159401600000 | 167.6 |
1159488000000 | 167.51 |
1159747200000 | 168.37 |
1159833600000 | 168.72 |
1159920000000 | 170.01 |
1160006400000 | 170.03 |
1160092800000 | 170.75 |
1160352000000 | 170.23 |
1160438400000 | 170.26 |
1160524800000 | 170.79 |
1160611200000 | 172.05 |
1160697600000 | 172.74 |
1160956800000 | 173.33 |
1161043200000 | 172.29 |
1161129600000 | 172.94 |
1161216000000 | 172.73 |
1161302400000 | 173.26 |
1161561600000 | 173.58 |
1161648000000 | 174.26 |
1161734400000 | 175.46 |
1161820800000 | 175.11 |
1161907200000 | 175.08 |
1162166400000 | 174.75 |
1162252800000 | 174.61 |
1162339200000 | 174.92 |
1162425600000 | 174.97 |
1162512000000 | 175.47 |
1162771200000 | 177.03 |
1162857600000 | 177.46 |
1162944000000 | 177.53 |
1163030400000 | 177.26 |
1163116800000 | 177.41 |
1163376000000 | 177.86 |
1163462400000 | 177.64 |
1163548800000 | 178.41 |
1163635200000 | 178.92 |
1163721600000 | 177.85 |
1163980800000 | 178.37 |
1164067200000 | 178.39 |
1164153600000 | 177.86 |
1164240000000 | 177.37 |
1164326400000 | 176.7 |
1164585600000 | 174.59 |
1164672000000 | 174.52 |
1164758400000 | 176.43 |
1164844800000 | 175.3 |
1164931200000 | 174.94 |
1165190400000 | 175.77 |
1165276800000 | 177.09 |
1165363200000 | 176.77 |
1165449600000 | 177.25 |
1165536000000 | 177.62 |
1165795200000 | 178.6 |
1165881600000 | 179 |
1165968000000 | 180.34 |
1166054400000 | 181.31 |
1166140800000 | 181.71 |
1166400000000 | 181.63 |
1166486400000 | 181.17 |
1166572800000 | 181.1 |
1166659200000 | 180.62 |
1166745600000 | 180.17 |
1167177600000 | 182.35 |
1167264000000 | 182.35 |
1167350400000 | 181.12 |
1167696000000 | 183.42 |
1167782400000 | 183.44 |
1167868800000 | 183.51 |
1167955200000 | 181.9 |
1168214400000 | 181.6 |
1168300800000 | 182.38 |
1168387200000 | 181.93 |
1168473600000 | 185.09 |
1168560000000 | 186.17 |
1168819200000 | 187.14 |
1168905600000 | 185.97 |
1168992000000 | 186.27 |
1169078400000 | 186.72 |
1169164800000 | 187.26 |
1169424000000 | 186.41 |
1169510400000 | 185.79 |
1169596800000 | 187.04 |
1169683200000 | 185.98 |
1169769600000 | 185.36 |
1170028800000 | 185.21 |
1170115200000 | 184.9 |
1170201600000 | 183.87 |
1170288000000 | 186.45 |
1170374400000 | 187.67 |
1170633600000 | 187.27 |
1170720000000 | 188.35 |
1170806400000 | 188.49 |
1170892800000 | 187.03 |
1170979200000 | 187.73 |
1171238400000 | 187.35 |
1171324800000 | 187.39 |
1171411200000 | 187.54 |
1171497600000 | 187.98 |
1171584000000 | 187.76 |
1171843200000 | 187.42 |
1171929600000 | 186.72 |
1172016000000 | 185.52 |
1172102400000 | 185.77 |
1172188800000 | 186.85 |
1172448000000 | 187.75 |
1172534400000 | 183.16 |
1172620800000 | 180.06 |
1172707200000 | 178.55 |
1172793600000 | 177.7 |
1173052800000 | 175.57 |
1173139200000 | 176.52 |
1173225600000 | 177.92 |
1173312000000 | 179.72 |
1173398400000 | 180.45 |
1173657600000 | 179.16 |
1173744000000 | 177.35 |
1173830400000 | 173.99 |
1173916800000 | 177.33 |
1174003200000 | 178.05 |
1174262400000 | 179.75 |
1174348800000 | 180.81 |
1174435200000 | 181.41 |
1174521600000 | 182.59 |
1174608000000 | 183.23 |
1174867200000 | 182.73 |
1174953600000 | 182.33 |
1175040000000 | 182.1 |
1175126400000 | 183.91 |
1175212800000 | 184.46 |
1175472000000 | 186.15 |
1175558400000 | 187.66 |
1175644800000 | 187.81 |
1175731200000 | 187.52 |
1176163200000 | 188.12 |
1176249600000 | 188.21 |
1176336000000 | 187.47 |
1176422400000 | 188.48 |
1176681600000 | 189.26 |
1176768000000 | 189.77 |
1176854400000 | 188.58 |
1176940800000 | 188.18 |
1177027200000 | 188.93 |
1177286400000 | 188.68 |
1177372800000 | 186.47 |
1177459200000 | 187.45 |
1177545600000 | 187.86 |
1177632000000 | 187.15 |
1177891200000 | 187.79 |
1177977600000 | 187.71 |
1178064000000 | 188.08 |
1178150400000 | 188.55 |
1178236800000 | 189.83 |
1178496000000 | 190.2 |
1178582400000 | 189.37 |
1178668800000 | 188.84 |
1178755200000 | 187.97 |
1178841600000 | 189.63 |
1179100800000 | 189.61 |
1179187200000 | 189.8 |
1179273600000 | 190.23 |
1179360000000 | 191.33 |
1179446400000 | 192.62 |
1179705600000 | 192.34 |
1179792000000 | 193.26 |
1179878400000 | 194.8 |
1179964800000 | 193.84 |
1180051200000 | 192.98 |
1180310400000 | 193.16 |
1180396800000 | 193.57 |
1180483200000 | 193.52 |
1180569600000 | 194.7 |
1180656000000 | 196.46 |
1180915200000 | 195.82 |
1181001600000 | 194.41 |
1181088000000 | 191.68 |
1181174400000 | 190.11 |
1181260800000 | 189.6 |
1181520000000 | 191.15 |
1181606400000 | 190.59 |
1181692800000 | 190.85 |
1181779200000 | 193.04 |
1181865600000 | 195.09 |
1182124800000 | 194.02 |
1182211200000 | 192.95 |
1182297600000 | 192.46 |
1182384000000 | 191.4 |
1182470400000 | 190.73 |
1182729600000 | 190.85 |
1182816000000 | 190.4 |
1182902400000 | 189.72 |
1182988800000 | 191.05 |
1183075200000 | 191.59 |
1183334400000 | 190.27 |
1183420800000 | 191.8 |
1183507200000 | 192.37 |
1183593600000 | 191.34 |
1183680000000 | 191.9 |
1183939200000 | 192.2 |
1184025600000 | 190.63 |
1184112000000 | 190.06 |
1184198400000 | 191.77 |
1184284800000 | 192.68 |
1184544000000 | 193.2 |
1184630400000 | 192.57 |
1184716800000 | 191.34 |
1184803200000 | 192.38 |
1184889600000 | 191.39 |
1185148800000 | 192.2 |
1185235200000 | 188.96 |
1185321600000 | 188.6 |
1185408000000 | 183.87 |
1185494400000 | 182.69 |
1185753600000 | 181.5 |
1185840000000 | 185.01 |
1185926400000 | 182.21 |
1186012800000 | 184.29 |
1186099200000 | 181.96 |
1186358400000 | 180.65 |
1186444800000 | 182.57 |
1186531200000 | 184.98 |
1186617600000 | 183.34 |
1186704000000 | 178.73 |
1186963200000 | 181.95 |
1187049600000 | 180.54 |
1187136000000 | 180.99 |
1187222400000 | 175.99 |
1187308800000 | 178.83 |
1187568000000 | 179.14 |
1187654400000 | 179.28 |
1187740800000 | 182.32 |
1187827200000 | 182.94 |
1187913600000 | 183.31 |
1188172800000 | 183.55 |
1188259200000 | 181.32 |
1188345600000 | 182.65 |
1188432000000 | 184.6 |
1188518400000 | 187.08 |
1188777600000 | 187.15 |
1188864000000 | 187.66 |
1188950400000 | 184.87 |
1189036800000 | 185.38 |
1189123200000 | 182.28 |
1189382400000 | 181.65 |
1189468800000 | 183.84 |
1189555200000 | 184.68 |
1189641600000 | 185.88 |
1189728000000 | 183.73 |
1189987200000 | 181.37 |
1190073600000 | 182.89 |
1190160000000 | 185.8 |
1190246400000 | 184.77 |
1190332800000 | 185.01 |
1190592000000 | 184.82 |
1190678400000 | 183.04 |
1190764800000 | 184.34 |
1190851200000 | 185.39 |
1190937600000 | 185.21 |
1191196800000 | 186.33 |
1191283200000 | 186.57 |
1191369600000 | 186.48 |
1191456000000 | 186.69 |
1191542400000 | 188.04 |
1191801600000 | 187.13 |
1191888000000 | 188.21 |
1191974400000 | 188.41 |
1192060800000 | 188.64 |
1192147200000 | 189.32 |
1192406400000 | 187.84 |
1192492800000 | 186.89 |
1192579200000 | 188.34 |
1192665600000 | 187.11 |
1192752000000 | 186.24 |
1193011200000 | 184.67 |
1193097600000 | 186.52 |
1193184000000 | 186.29 |
1193270400000 | 188.21 |
1193356800000 | 189.04 |
1193616000000 | 189.61 |
1193702400000 | 189.34 |
1193788800000 | 190.86 |
1193875200000 | 189.77 |
1193961600000 | 189.44 |
1194220800000 | 188.7 |
1194307200000 | 189.2 |
1194393600000 | 188.28 |
1194480000000 | 186.88 |
1194566400000 | 184.98 |
1194825600000 | 184.37 |
1194912000000 | 185.02 |
1194998400000 | 185.64 |
1195084800000 | 183.83 |
1195171200000 | 183.54 |
1195430400000 | 181.28 |
1195516800000 | 182.48 |
1195603200000 | 177.73 |
1195689600000 | 180.06 |
1195776000000 | 181.89 |
1196035200000 | 181.54 |
1196121600000 | 180.77 |
1196208000000 | 184.82 |
1196294400000 | 185.15 |
1196380800000 | 186.42 |
1196640000000 | 186.93 |
1196726400000 | 185.16 |
1196812800000 | 187.67 |
1196899200000 | 187.98 |
1196985600000 | 188.5 |
1197244800000 | 189.01 |
1197331200000 | 187.62 |
1197417600000 | 189.09 |
1197504000000 | 186.15 |
1197590400000 | 187.53 |
1197849600000 | 186.35 |
1197936000000 | 185.23 |
1198022400000 | 183.76 |
1198108800000 | 184.04 |
1198195200000 | 186.04 |
1198454400000 | 186.11 |
1198713600000 | 186.25 |
1198800000000 | 185.59 |
1199059200000 | 185.57 |
1199232000000 | 183.58 |
1199318400000 | 183.49 |
1199404800000 | 180.86 |
1199664000000 | 182.79 |
1199750400000 | 183.67 |
1199836800000 | 183.2 |
1199923200000 | 181.25 |
1200009600000 | 178.53 |
1200268800000 | 177.72 |
1200355200000 | 174.72 |
1200441600000 | 173.76 |
1200528000000 | 173.87 |
1200614400000 | 173.19 |
1200873600000 | 164.34 |
1200960000000 | 163.88 |
1201046400000 | 157.28 |
1201132800000 | 164.15 |
1201219200000 | 164.99 |
1201478400000 | 163.4 |
1201564800000 | 165.53 |
1201651200000 | 164.72 |
1201737600000 | 165.87 |
1201824000000 | 167.63 |
1202083200000 | 168.22 |
1202169600000 | 163.78 |
1202256000000 | 166.79 |
1202342400000 | 163.49 |
1202428800000 | 163.48 |
1202688000000 | 162.51 |
1202774400000 | 166.85 |
1202860800000 | 166.98 |
1202947200000 | 167.27 |
1203033600000 | 164.18 |
1203292800000 | 166.09 |
1203379200000 | 166.23 |
1203465600000 | 164.01 |
1203552000000 | 163.99 |
1203638400000 | 163 |
1203897600000 | 164.47 |
1203984000000 | 165.4 |
1204070400000 | 164.63 |
1204156800000 | 160.77 |
1204243200000 | 159.49 |
1204502400000 | 156.87 |
1204588800000 | 155.21 |
1204675200000 | 157.54 |
1204761600000 | 156.89 |
1204848000000 | 155.64 |
1205107200000 | 155.01 |
1205193600000 | 156.22 |
1205280000000 | 156.07 |
1205366400000 | 156.3 |
1205452800000 | 154.69 |
1205712000000 | 149.31 |
1205798400000 | 152.89 |
1205884800000 | 151.19 |
1205971200000 | 151.69 |
1206403200000 | 155.07 |
1206489600000 | 154.33 |
1206576000000 | 156.19 |
1206662400000 | 155.19 |
1206921600000 | 154.99 |
1207008000000 | 159.41 |
1207094400000 | 160.24 |
1207180800000 | 160.23 |
1207267200000 | 160.74 |
1207526400000 | 161.11 |
1207612800000 | 160.08 |
1207699200000 | 159.18 |
1207785600000 | 158.35 |
1207872000000 | 156.03 |
1208131200000 | 154.98 |
1208217600000 | 154.83 |
1208304000000 | 156.44 |
1208390400000 | 156.63 |
1208476800000 | 160.01 |
1208736000000 | 157.84 |
1208822400000 | 157.13 |
1208908800000 | 157.99 |
1208995200000 | 158.86 |
1209081600000 | 161.05 |
1209340800000 | 161.57 |
1209427200000 | 160.8 |
1209513600000 | 162.33 |
1209600000000 | 162.72 |
1209686400000 | 165.19 |
1209945600000 | 164.49 |
1210032000000 | 163.78 |
1210118400000 | 164.98 |
1210204800000 | 165.52 |
1210291200000 | 164.43 |
1210550400000 | 165.1 |
1210636800000 | 164.38 |
1210723200000 | 164.8 |
1210809600000 | 165.19 |
1210896000000 | 166.11 |
1211155200000 | 167.52 |
1211241600000 | 164.88 |
1211328000000 | 164.13 |
1211414400000 | 165.75 |
1211500800000 | 164.26 |
1211760000000 | 163.89 |
1211846400000 | 164.01 |
1211932800000 | 165.99 |
1212019200000 | 166.99 |
1212105600000 | 167.73 |
1212364800000 | 166.38 |
1212451200000 | 168.51 |
1212537600000 | 167.27 |
1212624000000 | 167.53 |
1212710400000 | 163.82 |
1212969600000 | 163.1 |
1213056000000 | 162.55 |
1213142400000 | 160.96 |
1213228800000 | 161.12 |
1213315200000 | 161.97 |
1213574400000 | 160.9 |
1213660800000 | 160.99 |
1213747200000 | 158.28 |
1213833600000 | 158.05 |
1213920000000 | 154.75 |
1214179200000 | 155.47 |
1214265600000 | 154.13 |
1214352000000 | 156 |
1214438400000 | 152.95 |
1214524800000 | 152.55 |
1214784000000 | 154 |
1214870400000 | 151.43 |
1214956800000 | 150.99 |
1215043200000 | 152.01 |
1215129600000 | 150.93 |
1215388800000 | 153.56 |
1215475200000 | 152.51 |
1215561600000 | 153.91 |
1215648000000 | 150.09 |
1215734400000 | 145.88 |
1215993600000 | 147.72 |
1216080000000 | 145.65 |
1216166400000 | 147.14 |
1216252800000 | 150.59 |
1216339200000 | 152.59 |
1216598400000 | 152.87 |
1216684800000 | 153.69 |
1216771200000 | 155.15 |
1216857600000 | 152.47 |
1216944000000 | 153.29 |
1217203200000 | 151.59 |
1217289600000 | 153.03 |
1217376000000 | 154.61 |
1217462400000 | 154.2 |
1217548800000 | 152.66 |
1217808000000 | 152.27 |
1217894400000 | 155.86 |
1217980800000 | 156.63 |
1218067200000 | 156.04 |
1218153600000 | 157.98 |
1218412800000 | 159.66 |
1218499200000 | 159.55 |
1218585600000 | 156.67 |
1218672000000 | 156.77 |
1218758400000 | 158.34 |
1219017600000 | 158.19 |
1219104000000 | 155.55 |
1219190400000 | 155.58 |
1219276800000 | 154.49 |
1219363200000 | 157.28 |
1219622400000 | 156.25 |
1219708800000 | 156.69 |
1219795200000 | 157.2 |
1219881600000 | 158.45 |
1219968000000 | 158.71 |
1220227200000 | 158.74 |
1220313600000 | 159.97 |
1220400000000 | 158.12 |
1220486400000 | 154.57 |
1220572800000 | 152.51 |
1220832000000 | 155.13 |
1220918400000 | 154.63 |
1221004800000 | 154.46 |
1221091200000 | 154.2 |
1221177600000 | 156.26 |
1221436800000 | 153.16 |
1221523200000 | 150.81 |
1221609600000 | 148.3 |
1221696000000 | 146.9 |
1221782400000 | 153.56 |
1222041600000 | 151.08 |
1222128000000 | 150.67 |
1222214400000 | 150.33 |
1222300800000 | 152.86 |
1222387200000 | 151.7 |
1222646400000 | 146.79 |
1222732800000 | 148.9 |
1222819200000 | 150.02 |
1222905600000 | 148.13 |
1222992000000 | 150.54 |
1223251200000 | 140.81 |
1223337600000 | 141.36 |
1223424000000 | 133.31 |
1223510400000 | 127.69 |
1223596800000 | 117.89 |
1223856000000 | 131.18 |
1223942400000 | 136.27 |
1224028800000 | 129.46 |
1224115200000 | 124.56 |
1224201600000 | 131.44 |
1224460800000 | 135.65 |
1224547200000 | 133.91 |
1224633600000 | 127.85 |
1224720000000 | 129.34 |
1224806400000 | 124.54 |
1225065600000 | 120.75 |
1225152000000 | 122.46 |
1225238400000 | 133.09 |
1225324800000 | 133.27 |
1225411200000 | 137.23 |
1225670400000 | 139.03 |
1225756800000 | 143.26 |
1225843200000 | 140.89 |
1225929600000 | 134.29 |
1226016000000 | 137.39 |
1226275200000 | 139.09 |
1226361600000 | 135.52 |
1226448000000 | 132.74 |
1226534400000 | 132.45 |
1226620800000 | 134.5 |
1226880000000 | 131.37 |
1226966400000 | 132.92 |
1227052800000 | 128.95 |
1227139200000 | 124.87 |
1227225600000 | 120.83 |
1227484800000 | 129.98 |
1227571200000 | 129.63 |
1227657600000 | 128.72 |
1227744000000 | 129.43 |
1227830400000 | 130.84 |
1228089600000 | 123.23 |
1228176000000 | 125.72 |
1228262400000 | 126.54 |
1228348800000 | 125.03 |
1228435200000 | 120.76 |
1228694400000 | 127.53 |
1228780800000 | 128.07 |
1228867200000 | 128.35 |
1228953600000 | 128.28 |
1229040000000 | 125.6 |
1229299200000 | 125.59 |
1229385600000 | 127.02 |
1229472000000 | 126.46 |
1229558400000 | 127.96 |
1229644800000 | 126.65 |
1229904000000 | 124.05 |
1229990400000 | 124.16 |
1230076800000 | 123.52 |
1230508800000 | 122.55 |
1230595200000 | 123.96 |
1230681600000 | 125.28 |
1230854400000 | 129.79 |
1231113600000 | 132.89 |
1231200000000 | 137.07 |
1231286400000 | 136.84 |
1231372800000 | 134.36 |
1231459200000 | 135.07 |
1231718400000 | 132.66 |
1231804800000 | 130.26 |
1231891200000 | 125.04 |
1231977600000 | 124.66 |
1232064000000 | 125.56 |
1232323200000 | 125.29 |
1232409600000 | 121.39 |
1232496000000 | 120 |
1232582400000 | 119.05 |
1232668800000 | 117.8 |
1232928000000 | 119.17 |
1233014400000 | 120.02 |
1233100800000 | 123.18 |
1233187200000 | 120.94 |
1233273600000 | 121.76 |
1233532800000 | 118.43 |
1233619200000 | 120.28 |
1233705600000 | 123.84 |
1233792000000 | 123.11 |
1233878400000 | 126.56 |
1234137600000 | 127.78 |
1234224000000 | 124.63 |
1234310400000 | 123.39 |
1234396800000 | 121.98 |
1234483200000 | 123.07 |
1234742400000 | 120.74 |
1234828800000 | 118.36 |
1234915200000 | 118.05 |
1235001600000 | 117.69 |
1235088000000 | 114.27 |
1235347200000 | 113.02 |
1235433600000 | 111.92 |
1235520000000 | 111.92 |
1235606400000 | 113.77 |
1235692800000 | 112.86 |
1235952000000 | 107 |
1236038400000 | 104.89 |
1236124800000 | 106.84 |
1236211200000 | 104 |
1236297600000 | 101.68 |
1236556800000 | 99.13 |
1236643200000 | 103.73 |
1236729600000 | 103.35 |
1236816000000 | 104.61 |
1236902400000 | 105.4 |
1237161600000 | 108.46 |
1237248000000 | 107.64 |
1237334400000 | 106.46 |
1237420800000 | 106.7 |
1237507200000 | 107.65 |
1237766400000 | 109.62 |
1237852800000 | 110.6 |
1237939200000 | 111.64 |
1238025600000 | 110.69 |
1238112000000 | 109.43 |
1238371200000 | 106.42 |
1238457600000 | 109.31 |
1238544000000 | 111.02 |
1238630400000 | 114.16 |
1238716800000 | 113.3 |
1238976000000 | 113.62 |
1239062400000 | 113.96 |
1239148800000 | 114.4 |
1239235200000 | 116.41 |
1239667200000 | 117.25 |
1239753600000 | 118.45 |
1239840000000 | 120.71 |
1239926400000 | 122.94 |
1240185600000 | 118.95 |
1240272000000 | 119.35 |
1240358400000 | 120.25 |
1240444800000 | 120.01 |
1240531200000 | 121.96 |
1240790400000 | 122.34 |
1240876800000 | 121.47 |
1240963200000 | 123.87 |
1241049600000 | 124.96 |
1241136000000 | 124.74 |
1241395200000 | 126.49 |
1241481600000 | 126.63 |
1241568000000 | 129.07 |
1241654400000 | 129.04 |
1241740800000 | 130.26 |
1242000000000 | 128.91 |
1242086400000 | 129.68 |
1242172800000 | 127.13 |
1242259200000 | 127.25 |
1242345600000 | 128.13 |
1242604800000 | 130.61 |
1242691200000 | 132.06 |
1242777600000 | 132.61 |
1242864000000 | 130.77 |
1242950400000 | 130.08 |
1243209600000 | 130.48 |
1243296000000 | 130.93 |
1243382400000 | 132.33 |
1243468800000 | 130.99 |
1243555200000 | 130.11 |
1243814400000 | 133.66 |
1243900800000 | 134.09 |
1243987200000 | 131.94 |
1244073600000 | 131.21 |
1244160000000 | 131.1 |
1244419200000 | 130.3 |
1244505600000 | 130.94 |
1244592000000 | 132.04 |
1244678400000 | 132.45 |
1244764800000 | 132.76 |
1245024000000 | 130.24 |
1245110400000 | 130.8 |
1245196800000 | 129.14 |
1245283200000 | 129.57 |
1245369600000 | 130.76 |
1245628800000 | 128.45 |
1245715200000 | 128.36 |
1245801600000 | 130.02 |
1245888000000 | 130.02 |
1245974400000 | 129.91 |
1246233600000 | 131.32 |
1246320000000 | 130 |
1246406400000 | 131.37 |
1246492800000 | 129.06 |
1246579200000 | 129.15 |
1246838400000 | 128.97 |
1246924800000 | 127.43 |
1247011200000 | 126.24 |
1247097600000 | 126.72 |
1247184000000 | 125.64 |
1247443200000 | 127.56 |
1247529600000 | 128.39 |
1247616000000 | 130.82 |
1247702400000 | 131.52 |
1247788800000 | 131.74 |
1248048000000 | 132.88 |
1248134400000 | 133.49 |
1248220800000 | 134.59 |
1248307200000 | 135.12 |
1248393600000 | 134.33 |
1248652800000 | 134.75 |
1248739200000 | 133.97 |
1248825600000 | 135.23 |
1248912000000 | 136.03 |
1248998400000 | 135.83 |
1249257600000 | 136.78 |
1249344000000 | 137.24 |
1249430400000 | 137.2 |
1249516800000 | 136.64 |
1249603200000 | 137.67 |
1249862400000 | 137.38 |
1249948800000 | 136.83 |
1250035200000 | 137.98 |
1250121600000 | 138.04 |
1250208000000 | 137.05 |
1250467200000 | 135.5 |
1250553600000 | 136.87 |
1250640000000 | 136.58 |
1250726400000 | 137.7 |
1250812800000 | 139.91 |
1251072000000 | 141.05 |
1251158400000 | 141.92 |
1251244800000 | 141.57 |
1251331200000 | 141.54 |
1251417600000 | 142.37 |
1251676800000 | 141.81 |
1251763200000 | 140.31 |
1251849600000 | 139.7 |
1251936000000 | 139.24 |
1252022400000 | 140.33 |
1252281600000 | 142.51 |
1252368000000 | 142.77 |
1252454400000 | 143.64 |
1252540800000 | 144.59 |
1252627200000 | 144.91 |
1252886400000 | 144.62 |
1252972800000 | 144.49 |
1253059200000 | 145.82 |
1253145600000 | 146.5 |
1253232000000 | 145.62 |
1253491200000 | 144.88 |
1253577600000 | 145.43 |
1253664000000 | 145.95 |
1253750400000 | 143.49 |
1253836800000 | 143.09 |
1254096000000 | 144.91 |
1254182400000 | 145.46 |
1254268800000 | 145.44 |
1254355200000 | 144.04 |
1254441600000 | 141.91 |
1254700800000 | 143.25 |
1254787200000 | 144.75 |
1254873600000 | 144.62 |
1254960000000 | 145.38 |
1255046400000 | 144.89 |
1255305600000 | 145.23 |
1255392000000 | 143.85 |
1255478400000 | 144.94 |
1255564800000 | 145.82 |
1255651200000 | 145.18 |
1255910400000 | 146.81 |
1255996800000 | 147.61 |
1256083200000 | 148.09 |
1256169600000 | 146.79 |
1256256000000 | 145.23 |
1256515200000 | 144.51 |
1256601600000 | 146.09 |
1256688000000 | 144.85 |
1256774400000 | 146.56 |
1256860800000 | 145.22 |
1257120000000 | 144.97 |
1257206400000 | 144.44 |
1257292800000 | 145.74 |
1257379200000 | 146.28 |
1257465600000 | 146.58 |
1257724800000 | 148.16 |
1257811200000 | 148.16 |
1257897600000 | 147.66 |
1257984000000 | 147.97 |
1258070400000 | 148.47 |
1258329600000 | 149.58 |
1258416000000 | 149.88 |
1258502400000 | 149.18 |
1258588800000 | 147.13 |
1258675200000 | 146.77 |
1258934400000 | 148.52 |
1259020800000 | 148.44 |
1259107200000 | 149.16 |
1259193600000 | 146.39 |
1259280000000 | 147.34 |
1259539200000 | 145.65 |
1259625600000 | 148.7 |
1259712000000 | 149.88 |
1259798400000 | 149.57 |
1259884800000 | 151.28 |
1260144000000 | 151.56 |
1260230400000 | 149.98 |
1260316800000 | 148.77 |
1260403200000 | 150.24 |
1260489600000 | 151.64 |
1260748800000 | 152.07 |
1260835200000 | 152.71 |
1260921600000 | 154.23 |
1261008000000 | 153.12 |
1261094400000 | 153.09 |
1261353600000 | 154.55 |
1261440000000 | 155.98 |
1261526400000 | 155.88 |
1261612800000 | 155.86 |
1261958400000 | 156.21 |
1262044800000 | 157 |
1262131200000 | 156.99 |
1262217600000 | 157.23 |
1262563200000 | 158.3 |
1262649600000 | 157.58 |
1262736000000 | 157.45 |
1262822400000 | 157.06 |
1262908800000 | 157.79 |
1263168000000 | 157.41 |
1263254400000 | 156.54 |
1263340800000 | 157.48 |
1263427200000 | 158.51 |
1263513600000 | 158.22 |
1263772800000 | 159.24 |
1263859200000 | 161.07 |
1263945600000 | 160.03 |
1264032000000 | 159.89 |
1264118400000 | 158.28 |
1264377600000 | 157.18 |
1264464000000 | 158.2 |
1264550400000 | 158.17 |
1264636800000 | 156.57 |
1264723200000 | 156.73 |
1264982400000 | 156.82 |
1265068800000 | 157.97 |
1265155200000 | 156.64 |
1265241600000 | 153.24 |
1265328000000 | 151.01 |
1265587200000 | 152.04 |
1265673600000 | 151.69 |
1265760000000 | 152.92 |
1265846400000 | 153.48 |
1265932800000 | 153.7 |
1266192000000 | 153.77 |
1266278400000 | 154.34 |
1266364800000 | 156.03 |
1266451200000 | 156.82 |
1266537600000 | 157.99 |
1266796800000 | 157.18 |
1266883200000 | 156.33 |
1266969600000 | 156.25 |
1267056000000 | 154.18 |
1267142400000 | 155.69 |
1267401600000 | 157.9 |
1267488000000 | 158.25 |
1267574400000 | 158.68 |
1267660800000 | 159.33 |
1267747200000 | 160.63 |
1268006400000 | 160.76 |
1268092800000 | 160.7 |
1268179200000 | 160.9 |
1268265600000 | 160.92 |
1268352000000 | 160.89 |
1268611200000 | 160.31 |
1268697600000 | 161.4 |
1268784000000 | 162.34 |
1268870400000 | 162.64 |
1268956800000 | 161.95 |
1269216000000 | 162.16 |
1269302400000 | 162.51 |
1269388800000 | 162.62 |
1269475200000 | 164.29 |
1269561600000 | 163.56 |
1269820800000 | 163.87 |
1269907200000 | 164.22 |
1269993600000 | 163.74 |
1270080000000 | 165.7 |
1270512000000 | 165.98 |
1270598400000 | 166.12 |
1270684800000 | 165.41 |
1270771200000 | 167.33 |
1271030400000 | 167.15 |
1271116800000 | 167.33 |
1271203200000 | 167.98 |
1271289600000 | 168.39 |
1271376000000 | 166.46 |
1271635200000 | 165.83 |
1271721600000 | 167 |
1271808000000 | 166.62 |
1271894400000 | 166.06 |
1271980800000 | 166.64 |
1272240000000 | 167.33 |
1272326400000 | 163.24 |
1272412800000 | 161.56 |
1272499200000 | 164.15 |
1272585600000 | 163.93 |
1272844800000 | 164.28 |
1272931200000 | 162.75 |
1273017600000 | 161.49 |
1273104000000 | 160.7 |
1273190400000 | 155.06 |
1273449600000 | 161.93 |
1273536000000 | 161.51 |
1273622400000 | 164.3 |
1273708800000 | 164.57 |
1273795200000 | 160.67 |
1274054400000 | 160.34 |
1274140800000 | 162.05 |
1274227200000 | 159.02 |
1274313600000 | 156.32 |
1274400000000 | 154.65 |
1274659200000 | 155.67 |
1274745600000 | 152.84 |
1274832000000 | 154.98 |
1274918400000 | 158.1 |
1275004800000 | 158.55 |
1275264000000 | 158.87 |
1275350400000 | 160.41 |
1275436800000 | 161 |
1275523200000 | 162.86 |
1275609600000 | 161.48 |
1275868800000 | 160.63 |
1275955200000 | 158.72 |
1276041600000 | 160.9 |
1276128000000 | 162.9 |
1276214400000 | 163.14 |
1276473600000 | 164.1 |
1276560000000 | 166.16 |
1276646400000 | 166.9 |
1276732800000 | 166.71 |
1276819200000 | 166.67 |
1277078400000 | 166.93 |
1277164800000 | 167.05 |
1277251200000 | 166.8 |
1277337600000 | 165.21 |
1277424000000 | 165.12 |
1277683200000 | 166.04 |
1277769600000 | 163.67 |
1277856000000 | 163 |
1277942400000 | 159.99 |
1278028800000 | 159.73 |
1278288000000 | 160 |
1278374400000 | 162.15 |
1278460800000 | 163.82 |
1278547200000 | 164.84 |
1278633600000 | 165.02 |
1278892800000 | 165.41 |
1278979200000 | 167.82 |
1279065600000 | 167.76 |
1279152000000 | 166.47 |
1279238400000 | 163.51 |
1279497600000 | 162.12 |
1279584000000 | 162.17 |
1279670400000 | 163.28 |
1279756800000 | 165.46 |
1279843200000 | 167.09 |
1280102400000 | 167.11 |
1280188800000 | 166.77 |
1280275200000 | 166.78 |
1280361600000 | 166.92 |
1280448000000 | 166.26 |
1280707200000 | 169.89 |
1280793600000 | 170.4 |
1280880000000 | 170.78 |
1280966400000 | 170.09 |
1281052800000 | 168.35 |
1281312000000 | 170.27 |
1281398400000 | 169.18 |
1281484800000 | 167.44 |
1281571200000 | 167.52 |
1281657600000 | 168.09 |
1281916800000 | 167.63 |
1282003200000 | 168.58 |
1282089600000 | 168.34 |
1282176000000 | 166.59 |
1282262400000 | 165.9 |
1282521600000 | 166.47 |
1282608000000 | 165 |
1282694400000 | 164.68 |
1282780800000 | 164.87 |
1282867200000 | 165.97 |
1283126400000 | 166.28 |
1283212800000 | 165.6 |
1283299200000 | 168.48 |
1283385600000 | 168.47 |
1283472000000 | 169.33 |
1283731200000 | 170 |
1283817600000 | 169.86 |
1283904000000 | 171.82 |
1283990400000 | 172.99 |
1284076800000 | 172.77 |
1284336000000 | 172.98 |
1284422400000 | 172.81 |
1284508800000 | 172.93 |
1284595200000 | 171.5 |
1284681600000 | 171.35 |
1284940800000 | 173.15 |
1285027200000 | 172.2 |
1285113600000 | 169.39 |
1285200000000 | 169.72 |
1285286400000 | 170.43 |
1285545600000 | 169.73 |
1285632000000 | 169.33 |
1285718400000 | 168.27 |
1285804800000 | 167.38 |
1285891200000 | 167.03 |
1286150400000 | 166.54 |
1286236800000 | 167.77 |
1286323200000 | 168.1 |
1286409600000 | 168.19 |
1286496000000 | 168.15 |
1286755200000 | 169.12 |
1286841600000 | 168.69 |
1286928000000 | 170.47 |
1287014400000 | 170.25 |
1287100800000 | 170.96 |
1287360000000 | 171.77 |
1287446400000 | 171.75 |
1287532800000 | 171.31 |
1287619200000 | 171.8 |
1287705600000 | 171.65 |
1287964800000 | 171.66 |
1288051200000 | 172.48 |
1288137600000 | 171.46 |
1288224000000 | 172.51 |
1288310400000 | 172.73 |
1288569600000 | 173.17 |
1288656000000 | 173.36 |
1288742400000 | 172.29 |
1288828800000 | 172.81 |
1288915200000 | 173.15 |
1289174400000 | 173.07 |
1289260800000 | 172.71 |
1289347200000 | 173.15 |
1289433600000 | 172.93 |
1289520000000 | 172.69 |
1289779200000 | 173.89 |
1289865600000 | 171.31 |
1289952000000 | 171.74 |
1290038400000 | 173.06 |
1290124800000 | 172.21 |
1290384000000 | 171.55 |
1290470400000 | 170.02 |
1290556800000 | 171.18 |
1290643200000 | 171.73 |
1290729600000 | 172.13 |
1290988800000 | 169.72 |
1291075200000 | 169.21 |
1291161600000 | 170.8 |
1291248000000 | 172.07 |
1291334400000 | 171.51 |
1291593600000 | 170.95 |
1291680000000 | 172.26 |
1291766400000 | 173.67 |
1291852800000 | 174.83 |
1291939200000 | 174.99 |
1292198400000 | 175.28 |
1292284800000 | 175.67 |
1292371200000 | 175.33 |
1292457600000 | 176.57 |
1292544000000 | 175.29 |
1292803200000 | 176.66 |
1292889600000 | 177.3 |
1292976000000 | 177.68 |
1293062400000 | 178.4 |
1293148800000 | 178.41 |
1293408000000 | 177.37 |
1293494400000 | 177.67 |
1293580800000 | 177.75 |
1293667200000 | 175.39 |
1293753600000 | 174.96 |
1294012800000 | 174.97 |
1294099200000 | 177.47 |
1294185600000 | 178.01 |
1294272000000 | 179.2 |
1294358400000 | 179.32 |
1294617600000 | 178.01 |
1294704000000 | 178.83 |
1294790400000 | 179.9 |
1294876800000 | 178.3 |
1294963200000 | 178.77 |
1295222400000 | 180.1 |
1295308800000 | 181.51 |
1295395200000 | 179.97 |
1295481600000 | 178.74 |
1295568000000 | 179.52 |
1295827200000 | 180.61 |
1295913600000 | 178.69 |
1296000000000 | 178.95 |
1296086400000 | 178.38 |
1296172800000 | 177.5 |
1296432000000 | 177.56 |
1296518400000 | 179.7 |
1296604800000 | 180.16 |
1296691200000 | 180.08 |
1296777600000 | 180.6 |
1297036800000 | 182.11 |
1297123200000 | 181.84 |
1297209600000 | 182.24 |
1297296000000 | 182.7 |
1297382400000 | 183.06 |
1297641600000 | 183.36 |
1297728000000 | 183.2 |
1297814400000 | 183.34 |
1297900800000 | 183.64 |
1297987200000 | 184.06 |
1298246400000 | 182.35 |
1298332800000 | 181.01 |
1298419200000 | 179.15 |
1298505600000 | 177.07 |
1298592000000 | 178.63 |
1298851200000 | 179.79 |
1298937600000 | 178.42 |
1299024000000 | 178.09 |
1299110400000 | 178.27 |
1299196800000 | 177.54 |
1299456000000 | 176.91 |
1299542400000 | 177.84 |
1299628800000 | 178.17 |
1299715200000 | 176.87 |
1299801600000 | 174.77 |
1300060800000 | 171.68 |
1300147200000 | 167.96 |
1300233600000 | 166 |
1300320000000 | 168.68 |
1300406400000 | 168.13 |
1300665600000 | 171.72 |
1300752000000 | 171.66 |
1300838400000 | 171.78 |
1300924800000 | 171.9 |
1301011200000 | 172.34 |
1301270400000 | 172.42 |
1301356800000 | 172.54 |
1301443200000 | 173.54 |
1301529600000 | 172.2 |
1301616000000 | 173.85 |
1301875200000 | 174.09 |
1301961600000 | 174.22 |
1302048000000 | 173.88 |
1302134400000 | 173.88 |
1302220800000 | 174.26 |
1302480000000 | 174.34 |
1302566400000 | 172.71 |
1302652800000 | 174.1 |
1302739200000 | 174.18 |
1302825600000 | 175.3 |
1303084800000 | 173.86 |
1303171200000 | 174.19 |
1303257600000 | 176.25 |
1303344000000 | 175.75 |
1303776000000 | 175.88 |
1303862400000 | 176.94 |
1303948800000 | 177.97 |
1304035200000 | 178.27 |
1304294400000 | 178.47 |
1304380800000 | 178.01 |
1304467200000 | 177.25 |
1304553600000 | 177.89 |
1304640000000 | 178.7 |
1304899200000 | 178.8 |
1304985600000 | 180.26 |
1305072000000 | 182.46 |
1305158400000 | 182.1 |
1305244800000 | 181.22 |
1305504000000 | 180.75 |
1305590400000 | 179.75 |
1305676800000 | 179.68 |
1305763200000 | 180.96 |
1305849600000 | 181.59 |
1306108800000 | 179.73 |
1306195200000 | 179.4 |
1306281600000 | 180.06 |
1306368000000 | 180.23 |
1306454400000 | 180.58 |
1306713600000 | 180.46 |
1306800000000 | 180.89 |
1306886400000 | 179.73 |
1306972800000 | 178.37 |
1307059200000 | 177.49 |
1307318400000 | 176.88 |
1307404800000 | 176.93 |
1307491200000 | 175.68 |
1307577600000 | 177.19 |
1307664000000 | 175.53 |
1307923200000 | 176.73 |
1308009600000 | 177.15 |
1308096000000 | 176.06 |
1308182400000 | 175.45 |
1308268800000 | 175.12 |
1308528000000 | 174.71 |
1308614400000 | 175.52 |
1308700800000 | 174.36 |
1308787200000 | 173.5 |
1308873600000 | 173.65 |
1309132800000 | 174.35 |
1309219200000 | 174.12 |
1309305600000 | 175.93 |
1309392000000 | 176.76 |
1309478400000 | 177.56 |
1309737600000 | 177.61 |
1309824000000 | 178.05 |
1309910400000 | 177.56 |
1309996800000 | 177.96 |
1310083200000 | 178.23 |
1310342400000 | 176.77 |
1310428800000 | 176.02 |
1310515200000 | 176.08 |
1310601600000 | 175.03 |
1310688000000 | 175.08 |
1310947200000 | 172.88 |
1311033600000 | 173.69 |
1311120000000 | 175.25 |
1311206400000 | 176.79 |
1311292800000 | 178.19 |
1311552000000 | 177.85 |
1311638400000 | 177.39 |
1311724800000 | 176.1 |
1311811200000 | 176.44 |
1311897600000 | 176.62 |
1312156800000 | 175.03 |
1312243200000 | 172.53 |
1312329600000 | 171.34 |
1312416000000 | 168.15 |
1312502400000 | 166.46 |
1312761600000 | 161.89 |
1312848000000 | 161.38 |
1312934400000 | 158.85 |
1313020800000 | 161.03 |
1313107200000 | 166.19 |
1313366400000 | 166.23 |
1313452800000 | 165.27 |
1313539200000 | 165.98 |
1313625600000 | 161.07 |
1313712000000 | 159.59 |
1313971200000 | 161.69 |
1314057600000 | 163.5 |
1314144000000 | 164.74 |
1314230400000 | 162.51 |
1314316800000 | 160.98 |
1314576000000 | 161.92 |
1314662400000 | 163.39 |
1314748800000 | 167.06 |
1314835200000 | 168.67 |
1314921600000 | 167.86 |
1315180800000 | 163.44 |
1315267200000 | 161.95 |
1315353600000 | 165.26 |
1315440000000 | 166.32 |
1315526400000 | 164.34 |
1315785600000 | 160.81 |
1315872000000 | 161.38 |
1315958400000 | 162.88 |
1316044800000 | 164.26 |
1316131200000 | 165.89 |
1316390400000 | 164.39 |
1316476800000 | 166.81 |
1316563200000 | 165.21 |
1316649600000 | 160.16 |
1316736000000 | 160.81 |
1316995200000 | 163.52 |
1317081600000 | 167.04 |
1317168000000 | 166.46 |
1317254400000 | 167.54 |
1317340800000 | 168.15 |
1317600000000 | 168.27 |
1317686400000 | 166.31 |
1317772800000 | 168 |
1317859200000 | 169.76 |
1317945600000 | 170.5 |
1318204800000 | 170.89 |
1318291200000 | 169.79 |
1318377600000 | 170.11 |
1318464000000 | 170.4 |
1318550400000 | 170.92 |
1318809600000 | 170.46 |
1318896000000 | 169.69 |
1318982400000 | 170.6 |
1319068800000 | 170.32 |
1319155200000 | 172.65 |
1319414400000 | 172.74 |
1319500800000 | 170.95 |
1319587200000 | 171.9 |
1319673600000 | 172.56 |
1319760000000 | 172.08 |
1320019200000 | 171.57 |
1320105600000 | 169.7 |
1320192000000 | 169.79 |
1320278400000 | 172.6 |
1320364800000 | 172.33 |
1320624000000 | 172.2 |
1320710400000 | 172.87 |
1320796800000 | 171.98 |
1320883200000 | 171.18 |
1320969600000 | 174.09 |
1321228800000 | 172.33 |
1321315200000 | 173.19 |
1321401600000 | 173.2 |
1321488000000 | 171.85 |
1321574400000 | 170.69 |
1321833600000 | 167.09 |
1321920000000 | 166.43 |
1322006400000 | 165.18 |
1322092800000 | 163.98 |
1322179200000 | 165 |
1322438400000 | 168.49 |
1322524800000 | 169.89 |
1322611200000 | 173.49 |
1322697600000 | 172.5 |
1322784000000 | 171.56 |
1323043200000 | 172.13 |
1323129600000 | 171.45 |
1323216000000 | 171.63 |
1323302400000 | 171.94 |
1323388800000 | 172.35 |
1323648000000 | 172.52 |
1323734400000 | 173.73 |
1323820800000 | 172.73 |
1323907200000 | 174.18 |
1323993600000 | 173.28 |
1324252800000 | 173.99 |
1324339200000 | 175.53 |
1324425600000 | 175.03 |
1324512000000 | 175.51 |
1324598400000 | 177.19 |
1324944000000 | 177.09 |
1325030400000 | 177.68 |
1325116800000 | 178.44 |
1325203200000 | 179.97 |
1325462400000 | 180.19 |
1325548800000 | 182.21 |
1325635200000 | 182.3 |
1325721600000 | 180.27 |
1325808000000 | 181.19 |
1326067200000 | 180.78 |
1326153600000 | 181.9 |
1326240000000 | 181.33 |
1326326400000 | 178.46 |
1326412800000 | 178.4 |
1326672000000 | 179.08 |
1326758400000 | 179.6 |
1326844800000 | 179.59 |
1326931200000 | 179.87 |
1327017600000 | 179.78 |
1327276800000 | 178.7 |
1327363200000 | 178.19 |
1327449600000 | 177.61 |
1327536000000 | 177.77 |
1327622400000 | 176.69 |
1327881600000 | 176.15 |
1327968000000 | 177.1 |
1328054400000 | 179.18 |
1328140800000 | 178.19 |
1328227200000 | 181.37 |
1328486400000 | 181.49 |
1328572800000 | 180.99 |
1328659200000 | 179.09 |
1328745600000 | 179.1 |
1328832000000 | 178.86 |
1329091200000 | 180.03 |
1329177600000 | 180.03 |
1329264000000 | 180.73 |
1329350400000 | 182.1 |
1329436800000 | 182.4 |
1329696000000 | 182.23 |
1329782400000 | 181.94 |
1329868800000 | 180.49 |
1329955200000 | 180.21 |
1330041600000 | 179.64 |
1330300800000 | 180.5 |
1330387200000 | 180.42 |
1330473600000 | 181.54 |
1330560000000 | 182.82 |
1330646400000 | 182.19 |
1330905600000 | 182.17 |
1330992000000 | 179.88 |
1331078400000 | 181.02 |
1331164800000 | 181.46 |
1331251200000 | 182.82 |
1331510400000 | 182.67 |
1331596800000 | 185.13 |
1331683200000 | 185.31 |
1331769600000 | 184.73 |
1331856000000 | 185.78 |
1332115200000 | 185.71 |
1332201600000 | 186.01 |
1332288000000 | 186.86 |
1332374400000 | 186.07 |
1332460800000 | 185.94 |
1332720000000 | 187.37 |
1332806400000 | 186.84 |
1332892800000 | 185.52 |
1332979200000 | 183.47 |
1333065600000 | 184.4 |
1333324800000 | 186.78 |
1333411200000 | 185.32 |
1333497600000 | 182.64 |
1333584000000 | 182.38 |
1334016000000 | 180.16 |
1334102400000 | 181.07 |
1334188800000 | 182.37 |
1334275200000 | 181.18 |
1334534400000 | 182.19 |
1334620800000 | 183.65 |
1334707200000 | 183.88 |
1334793600000 | 183.61 |
1334880000000 | 184.91 |
1335139200000 | 183.41 |
1335225600000 | 183.74 |
1335312000000 | 183.92 |
1335398400000 | 183.16 |
1335484800000 | 183.34 |
1335744000000 | 183.42 |
1335830400000 | 184.67 |
1335916800000 | 184.92 |
1336003200000 | 185.66 |
1336089600000 | 184.17 |
1336348800000 | 184.94 |
1336435200000 | 185.16 |
1336521600000 | 185.18 |
1336608000000 | 185.44 |
1336694400000 | 186.6 |
1336953600000 | 185.39 |
1337040000000 | 184.82 |
1337126400000 | 183.06 |
1337212800000 | 181.62 |
1337299200000 | 180.13 |
1337558400000 | 179.92 |
1337644800000 | 182.35 |
1337731200000 | 180.54 |
1337817600000 | 182.03 |
1337904000000 | 182.78 |
1338163200000 | 182.94 |
1338249600000 | 182.33 |
1338336000000 | 181.45 |
1338422400000 | 181.65 |
1338508800000 | 179.9 |
1338768000000 | 178.47 |
1338854400000 | 178.59 |
1338940800000 | 181.2 |
1339027200000 | 181.83 |
1339113600000 | 183.24 |
1339372800000 | 183.29 |
1339459200000 | 184.7 |
1339545600000 | 184.07 |
1339632000000 | 184.58 |
1339718400000 | 184.57 |
1339977600000 | 185.77 |
1340064000000 | 187.38 |
1340150400000 | 188.54 |
1340236800000 | 188.43 |
1340323200000 | 187.93 |
1340582400000 | 187.24 |
1340668800000 | 188.12 |
1340755200000 | 189.76 |
1340841600000 | 189.88 |
1340928000000 | 191 |
1341187200000 | 193.54 |
1341273600000 | 194.27 |
1341360000000 | 194.28 |
1341446400000 | 195.03 |
1341532800000 | 195.33 |
1341792000000 | 195.08 |
1341878400000 | 196.04 |
1341964800000 | 196.55 |
1342051200000 | 194.59 |
1342137600000 | 197.42 |
1342396800000 | 198.77 |
1342483200000 | 198.12 |
1342569600000 | 200.36 |
1342656000000 | 202.02 |
1342742400000 | 200.68 |
1343001600000 | 197.09 |
1343088000000 | 197.21 |
1343174400000 | 196.33 |
1343260800000 | 200.06 |
1343347200000 | 200.43 |
1343606400000 | 202.31 |
1343692800000 | 200.59 |
1343779200000 | 200.93 |
1343865600000 | 200.77 |
1343952000000 | 202.21 |
1344211200000 | 202 |
1344297600000 | 202.67 |
1344384000000 | 203.32 |
1344470400000 | 203.96 |
1344556800000 | 204.28 |
1344816000000 | 204.18 |
1344902400000 | 206.18 |
1344988800000 | 206.77 |
1345075200000 | 206.45 |
1345161600000 | 206.8 |
1345420800000 | 205.98 |
1345507200000 | 205.1 |
1345593600000 | 203.34 |
1345680000000 | 201.97 |
1345766400000 | 203.14 |
1346025600000 | 203.31 |
1346112000000 | 201.95 |
1346198400000 | 202.34 |
1346284800000 | 202.21 |
1346371200000 | 201.17 |
1346630400000 | 202.64 |
1346716800000 | 201.66 |
1346803200000 | 201.4 |
1346889600000 | 203.95 |
1346976000000 | 201.5 |
1347235200000 | 200.65 |
1347321600000 | 201.11 |
1347408000000 | 200.77 |
1347494400000 | 201.46 |
1347580800000 | 200.67 |
1347840000000 | 200.47 |
1347926400000 | 201.32 |
1348012800000 | 201.97 |
1348099200000 | 203.74 |
1348185600000 | 204.51 |
1348444800000 | 204.98 |
1348531200000 | 205.8 |
1348617600000 | 203.86 |
1348704000000 | 203.9 |
1348790400000 | 202.78 |
1349049600000 | 203.95 |
1349136000000 | 203.85 |
1349222400000 | 203.63 |
1349308800000 | 203.86 |
1349395200000 | 204.63 |
1349654400000 | 203.49 |
1349740800000 | 202.55 |
1349827200000 | 201.72 |
1349913600000 | 201.93 |
1350000000000 | 201.39 |
1350259200000 | 202 |
1350345600000 | 202.66 |
1350432000000 | 202.12 |
1350518400000 | 202.46 |
1350604800000 | 201.63 |
1350864000000 | 200.67 |
1350950400000 | 198.42 |
1351036800000 | 199.75 |
1351123200000 | 200.82 |
1351209600000 | 201.45 |
1351468800000 | 200.62 |
1351555200000 | 200.84 |
1351641600000 | 200.12 |
1351728000000 | 201.57 |
1351814400000 | 201.29 |
1352073600000 | 201.1 |
1352160000000 | 202.29 |
1352246400000 | 200.81 |
1352332800000 | 200.36 |
1352419200000 | 200.28 |
1352678400000 | 199.76 |
1352764800000 | 199.47 |
1352851200000 | 198.28 |
1352937600000 | 195.53 |
1353024000000 | 194.07 |
1353283200000 | 196.42 |
1353369600000 | 196.6 |
1353456000000 | 197.22 |
1353542400000 | 197.91 |
1353628800000 | 198.21 |
1353888000000 | 197.53 |
1353974400000 | 197.68 |
1354060800000 | 198.22 |
1354147200000 | 200.11 |
1354233600000 | 199.62 |
1354492800000 | 199.7 |
1354579200000 | 199.82 |
1354665600000 | 200.2 |
1354752000000 | 201.11 |
1354838400000 | 201.04 |
1355097600000 | 201.44 |
1355184000000 | 202.15 |
1355270400000 | 202.03 |
1355356800000 | 201.4 |
1355443200000 | 201.19 |
1355702400000 | 200.93 |
1355788800000 | 201.4 |
1355875200000 | 201.38 |
1355961600000 | 200.83 |
1356048000000 | 200.96 |
1356307200000 | 200.27 |
1356566400000 | 199.76 |
1356652800000 | 199 |
1356912000000 | 199.74 |
1357084800000 | 201.18 |
1357171200000 | 202.82 |
1357257600000 | 203.58 |
1357516800000 | 202.64 |
1357603200000 | 203.05 |
1357689600000 | 204.28 |
1357776000000 | 202.88 |
1357862400000 | 201.86 |
1358121600000 | 200.8 |
1358208000000 | 200.66 |
1358294400000 | 200.4 |
1358380800000 | 200.93 |
1358467200000 | 200.56 |
1358726400000 | 201 |
1358812800000 | 201.22 |
1358899200000 | 201.49 |
1358985600000 | 201.83 |
1359072000000 | 201.8 |
1359331200000 | 201.41 |
1359417600000 | 201.98 |
1359504000000 | 201.36 |
1359590400000 | 201.35 |
1359676800000 | 201.34 |
1359936000000 | 200.98 |
1360022400000 | 200.95 |
1360108800000 | 200.77 |
1360195200000 | 200.96 |
1360281600000 | 202.21 |
1360540800000 | 201.81 |
1360627200000 | 201.72 |
1360713600000 | 201.77 |
1360800000000 | 201.98 |
1360886400000 | 201.29 |
1361145600000 | 201.36 |
1361232000000 | 202.83 |
1361318400000 | 202.69 |
1361404800000 | 201.73 |
1361491200000 | 204.19 |
1361750400000 | 202.11 |
1361836800000 | 201.53 |
1361923200000 | 202.65 |
1362009600000 | 204.62 |
1362096000000 | 204.46 |
1362355200000 | 205.05 |
1362441600000 | 207.36 |
1362528000000 | 207.13 |
1362614400000 | 205.62 |
1362700800000 | 206.55 |
1362960000000 | 207.28 |
1363046400000 | 207.73 |
1363132800000 | 207.98 |
1363219200000 | 209.59 |
1363305600000 | 209.33 |
1363564800000 | 209.92 |
1363651200000 | 211.56 |
1363737600000 | 211.15 |
1363824000000 | 211.19 |
1363910400000 | 211.11 |
1364169600000 | 211.94 |
1364256000000 | 212.05 |
1364342400000 | 211.99 |
1364428800000 | 213.41 |
1364860800000 | 215.04 |
1364947200000 | 214.54 |
1365033600000 | 213.33 |
1365120000000 | 210.46 |
1365379200000 | 210.99 |
1365465600000 | 211.39 |
1365552000000 | 214.21 |
1365638400000 | 215.43 |
1365724800000 | 215.81 |
1365984000000 | 215.68 |
1366070400000 | 213.62 |
1366156800000 | 212.46 |
1366243200000 | 212.86 |
1366329600000 | 212.79 |
1366588800000 | 213.76 |
1366675200000 | 216.86 |
1366761600000 | 217.33 |
1366848000000 | 219.74 |
1366934400000 | 220.28 |
1367193600000 | 220.32 |
1367280000000 | 219.58 |
1367366400000 | 220.03 |
1367452800000 | 220.45 |
1367539200000 | 221.31 |
1367798400000 | 221.39 |
1367884800000 | 220.06 |
1367971200000 | 220.99 |
1368057600000 | 221.2 |
1368144000000 | 221.81 |
1368403200000 | 221.68 |
1368489600000 | 222.87 |
1368576000000 | 224.75 |
1368662400000 | 225.26 |
1368748800000 | 225.61 |
1369008000000 | 226.81 |
1369094400000 | 226.79 |
1369180800000 | 225.93 |
1369267200000 | 222.37 |
1369353600000 | 223.01 |
1369612800000 | 222.84 |
1369699200000 | 224.2 |
1369785600000 | 219.47 |
1369872000000 | 219.3 |
1369958400000 | 218.24 |
1370217600000 | 216.28 |
1370304000000 | 216.3 |
1370390400000 | 213.27 |
1370476800000 | 211.93 |
1370563200000 | 213.84 |
1370822400000 | 213.61 |
1370908800000 | 211.74 |
1370995200000 | 211.36 |
1371081600000 | 211.63 |
1371168000000 | 211.37 |
1371427200000 | 212.92 |
1371513600000 | 212.03 |
1371600000000 | 211.8 |
1371686400000 | 207.47 |
1371772800000 | 205.59 |
1372032000000 | 202.6 |
1372118400000 | 205.14 |
1372204800000 | 208.19 |
1372291200000 | 208.94 |
1372377600000 | 209.11 |
1372636800000 | 210.69 |
1372723200000 | 211.17 |
1372809600000 | 211.33 |
1372896000000 | 214.4 |
1372982400000 | 213.02 |
1373241600000 | 215.4 |
1373328000000 | 217.02 |
1373414400000 | 217.49 |
1373500800000 | 217.8 |
1373587200000 | 217.74 |
1373846400000 | 218.49 |
1373932800000 | 216.59 |
1374019200000 | 217.29 |
1374105600000 | 218.68 |
1374192000000 | 219.23 |
1374451200000 | 218.97 |
1374537600000 | 217.84 |
1374624000000 | 217.55 |
1374710400000 | 216.46 |
1374796800000 | 216.61 |
1375056000000 | 216.78 |
1375142400000 | 217.15 |
1375228800000 | 217 |
1375315200000 | 218.28 |
1375401600000 | 219.14 |
1375660800000 | 220.36 |
1375747200000 | 218.98 |
1375833600000 | 218.81 |
1375920000000 | 219.07 |
1376006400000 | 220.01 |
1376265600000 | 219.49 |
1376352000000 | 220.39 |
1376438400000 | 220.63 |
1376524800000 | 217.73 |
1376611200000 | 218.29 |
1376870400000 | 218.53 |
1376956800000 | 217.01 |
1377043200000 | 216.14 |
1377129600000 | 216.78 |
1377216000000 | 217.99 |
1377475200000 | 218.02 |
1377561600000 | 216.03 |
1377648000000 | 215.5 |
1377734400000 | 216.81 |
1377820800000 | 216.02 |
1378080000000 | 219.89 |
1378166400000 | 218.48 |
1378252800000 | 219.03 |
1378339200000 | 220.76 |
1378425600000 | 221.08 |
1378684800000 | 220.46 |
1378771200000 | 221.87 |
1378857600000 | 222.87 |
1378944000000 | 223.23 |
1379030400000 | 223.6 |
1379289600000 | 224.66 |
1379376000000 | 223.97 |
1379462400000 | 224.06 |
1379548800000 | 224.18 |
1379635200000 | 223.76 |
1379894400000 | 223.53 |
1379980800000 | 223.55 |
1380067200000 | 224.02 |
1380153600000 | 224.68 |
1380240000000 | 224.3 |
1380499200000 | 224.13 |
1380585600000 | 224.21 |
1380672000000 | 222.63 |
1380758400000 | 222.31 |
1380844800000 | 221.29 |
1381104000000 | 220.86 |
1381190400000 | 219.62 |
1381276800000 | 218.57 |
1381363200000 | 220.96 |
1381449600000 | 221.3 |
1381708800000 | 222.77 |
1381795200000 | 223.46 |
1381881600000 | 224.66 |
1381968000000 | 225.55 |
1382054400000 | 227.27 |
1382313600000 | 228.53 |
1382400000000 | 228.38 |
1382486400000 | 227.14 |
1382572800000 | 227.8 |
1382659200000 | 228.03 |
1382918400000 | 227.81 |
1383004800000 | 228.32 |
1383091200000 | 227.61 |
1383177600000 | 228.6 |
1383264000000 | 227.97 |
1383523200000 | 228.02 |
1383609600000 | 228.03 |
1383696000000 | 228.14 |
1383782400000 | 228.89 |
1383868800000 | 228.85 |
1384128000000 | 228.59 |
1384214400000 | 227.29 |
1384300800000 | 226.69 |
1384387200000 | 228 |
1384473600000 | 228.36 |
1384732800000 | 228.4 |
1384819200000 | 227.94 |
1384905600000 | 228.22 |
1384992000000 | 227.62 |
1385078400000 | 227.49 |
1385337600000 | 228.31 |
1385424000000 | 227.19 |
1385510400000 | 227.67 |
1385596800000 | 228 |
1385683200000 | 228.72 |
1385942400000 | 227.67 |
1386028800000 | 225.69 |
1386115200000 | 224.58 |
1386201600000 | 222.45 |
1386288000000 | 223.06 |
1386547200000 | 223.34 |
1386633600000 | 222.64 |
1386720000000 | 221.83 |
1386806400000 | 220.44 |
1386892800000 | 220.02 |
1387152000000 | 221.73 |
1387238400000 | 220.8 |
1387324800000 | 221.59 |
1387411200000 | 225.59 |
1387497600000 | 226.82 |
1387756800000 | 228.2 |
1387843200000 | 228.65 |
1388102400000 | 230.04 |
1388361600000 | 229.83 |
1388448000000 | 230.15 |
1388620800000 | 228.96 |
1388707200000 | 229.8 |
1388966400000 | 229.22 |
1389052800000 | 228.74 |
1389139200000 | 228.49 |
1389225600000 | 227.31 |
1389312000000 | 227.81 |
1389571200000 | 228.28 |
1389657600000 | 228.98 |
1389744000000 | 229.41 |
1389830400000 | 230.27 |
1389916800000 | 231.79 |
1390176000000 | 232.4 |
1390262400000 | 233.01 |
1390348800000 | 233.23 |
1390435200000 | 231.62 |
1390521600000 | 228.59 |
1390780800000 | 227.95 |
1390867200000 | 229.34 |
1390953600000 | 227.75 |
1391040000000 | 229.17 |
1391126400000 | 229.18 |
1391385600000 | 227.39 |
1391472000000 | 226.52 |
1391558400000 | 226.85 |
1391644800000 | 228.9 |
1391731200000 | 230.41 |
1391990400000 | 231.13 |
1392076800000 | 233.43 |
1392163200000 | 234.34 |
1392249600000 | 234.8 |
1392336000000 | 235.28 |
1392595200000 | 236.46 |
1392681600000 | 236.74 |
1392768000000 | 237.53 |
1392854400000 | 237.78 |
1392940800000 | 238.32 |
1393200000000 | 239.48 |
1393286400000 | 240.5 |
1393372800000 | 239.88 |
1393459200000 | 239.43 |
1393545600000 | 240.02 |
1393804800000 | 237.21 |
1393891200000 | 240.17 |
1393977600000 | 240.83 |
1394064000000 | 240.52 |
1394150400000 | 239.56 |
1394409600000 | 238.86 |
1394496000000 | 239.4 |
1394582400000 | 238.17 |
1394668800000 | 235.38 |
1394755200000 | 234.52 |
1395014400000 | 236.73 |
1395100800000 | 237.82 |
1395187200000 | 238.17 |
1395273600000 | 237.11 |
1395360000000 | 237.84 |
1395619200000 | 236.12 |
1395705600000 | 237.75 |
1395792000000 | 239.27 |
1395878400000 | 240.17 |
1395964800000 | 241.01 |
1396224000000 | 241.35 |
1396310400000 | 241.04 |
1396396800000 | 240.84 |
1396483200000 | 239.99 |
1396569600000 | 240.64 |
1396828800000 | 239.51 |
1396915200000 | 237.72 |
1397001600000 | 240.21 |
1397088000000 | 239.91 |
1397174400000 | 237.29 |
1397433600000 | 238.22 |
1397520000000 | 237.72 |
1397606400000 | 240.4 |
1397692800000 | 240.91 |
1398124800000 | 244.13 |
1398211200000 | 242.81 |
1398297600000 | 244.21 |
1398384000000 | 243.41 |
1398643200000 | 243.64 |
1398729600000 | 246.06 |
1398816000000 | 245.89 |
1398902400000 | 245.75 |
1398988800000 | 246.07 |
1399248000000 | 246.16 |
1399334400000 | 247.26 |
1399420800000 | 246.88 |
1399507200000 | 248.8 |
1399593600000 | 249.46 |
1399852800000 | 251.91 |
1399939200000 | 252.35 |
1400025600000 | 251.65 |
1400112000000 | 251.12 |
1400198400000 | 250.91 |
1400457600000 | 252.26 |
1400544000000 | 252.47 |
1400630400000 | 253.24 |
1400716800000 | 254.32 |
1400803200000 | 254.38 |
1401062400000 | 255.3 |
1401148800000 | 256.39 |
1401235200000 | 256.23 |
1401321600000 | 256.54 |
1401408000000 | 257.3 |
1401667200000 | 257.93 |
1401753600000 | 256.07 |
1401840000000 | 256.25 |
1401926400000 | 257.79 |
1402012800000 | 260.16 |
1402272000000 | 260.83 |
1402358400000 | 262.34 |
1402444800000 | 261.38 |
1402531200000 | 262.57 |
1402617600000 | 261.14 |
1402876800000 | 260.42 |
1402963200000 | 259.97 |
1403049600000 | 260.37 |
1403136000000 | 262.15 |
1403222400000 | 261.67 |
1403481600000 | 261.06 |
1403568000000 | 260.77 |
1403654400000 | 259.15 |
1403740800000 | 260.6 |
1403827200000 | 261.05 |
1404086400000 | 261.45 |
1404172800000 | 262.81 |
1404259200000 | 263.26 |
1404345600000 | 265.05 |
1404432000000 | 264.72 |
1404691200000 | 263.6 |
1404777600000 | 261.78 |
1404864000000 | 259.83 |
1404950400000 | 258.2 |
1405036800000 | 259.65 |
1405296000000 | 261.66 |
1405382400000 | 260.91 |
1405468800000 | 263.4 |
1405555200000 | 262.83 |
1405641600000 | 262.61 |
1405900800000 | 261.53 |
1405987200000 | 263.75 |
1406073600000 | 263.63 |
1406160000000 | 264.2 |
1406246400000 | 261.69 |
1406505600000 | 261.24 |
1406592000000 | 262.21 |
1406678400000 | 261.16 |
1406764800000 | 258.79 |
1406851200000 | 255.9 |
1407110400000 | 254.74 |
1407196800000 | 255.62 |
1407283200000 | 253.24 |
1407369600000 | 252.51 |
1407456000000 | 250.95 |
1407715200000 | 253.5 |
1407801600000 | 254.29 |
1407888000000 | 255.35 |
1407974400000 | 256.68 |
1408060800000 | 255.63 |
1408320000000 | 257.57 |
1408406400000 | 258.43 |
1408492800000 | 258.4 |
1408579200000 | 259.83 |
1408665600000 | 259.58 |
1408924800000 | 261.14 |
1409011200000 | 262.53 |
1409097600000 | 262.61 |
1409184000000 | 261.86 |
1409270400000 | 262.13 |
1409529600000 | 262.36 |
1409616000000 | 262.62 |
1409702400000 | 262.99 |
1409788800000 | 264.43 |
1409875200000 | 263.62 |
1410134400000 | 261.61 |
1410220800000 | 260.58 |
1410307200000 | 259.41 |
1410393600000 | 258.81 |
1410480000000 | 259.26 |
1410739200000 | 257.85 |
1410825600000 | 257.3 |
1410912000000 | 257.9 |
1410998400000 | 259.73 |
1411084800000 | 260.1 |
1411344000000 | 260.14 |
1411430400000 | 257.03 |
1411516800000 | 258.67 |
1411603200000 | 256.85 |
1411689600000 | 258.1 |
1411948800000 | 257.39 |
1412035200000 | 258.56 |
1412121600000 | 256.94 |
1412208000000 | 252.07 |
1412294400000 | 254.17 |
1412553600000 | 253.71 |
1412640000000 | 251.32 |
1412726400000 | 250.67 |
1412812800000 | 250.52 |
1412899200000 | 248.53 |
1413158400000 | 247.58 |
1413244800000 | 247.54 |
1413331200000 | 241.92 |
1413417600000 | 240.56 |
1413504000000 | 245.77 |
1413763200000 | 245.93 |
1413849600000 | 250.51 |
1413936000000 | 253.14 |
1414022400000 | 254.98 |
1414108800000 | 255.06 |
1414368000000 | 254.59 |
1414454400000 | 257.61 |
1414540800000 | 258.3 |
1414627200000 | 259.23 |
1414713600000 | 262.38 |
1414972800000 | 259.38 |
1415059200000 | 258.72 |
1415145600000 | 263.08 |
1415232000000 | 262.27 |
1415318400000 | 260.9 |
1415577600000 | 263.03 |
1415664000000 | 265.23 |
1415750400000 | 263.52 |
1415836800000 | 263.99 |
1415923200000 | 264.19 |
1416182400000 | 264.68 |
1416268800000 | 266.24 |
1416355200000 | 266.12 |
1416441600000 | 265.59 |
1416528000000 | 268.21 |
1416787200000 | 268.94 |
1416873600000 | 269.25 |
1416960000000 | 269.21 |
1417046400000 | 270.25 |
1417132800000 | 270.48 |
1417392000000 | 270.18 |
1417478400000 | 271.19 |
1417564800000 | 272.33 |
1417651200000 | 269.39 |
1417737600000 | 272.09 |
1417996800000 | 271.05 |
1418083200000 | 266.71 |
1418169600000 | 266.05 |
1418256000000 | 266.2 |
1418342400000 | 261.13 |
1418601600000 | 256.9 |
1418688000000 | 259.11 |
1418774400000 | 260.22 |
1418860800000 | 265.62 |
1418947200000 | 267.83 |
1419206400000 | 269.49 |
1419292800000 | 270.58 |
1419379200000 | 270.36 |
1419811200000 | 270.35 |
1419897600000 | 268.45 |
1419984000000 | 269.39 |
1420156800000 | 269.08 |
1420416000000 | 266.31 |
1420502400000 | 264.69 |
1420588800000 | 266.46 |
1420675200000 | 270.41 |
1420761600000 | 270.4 |
1421020800000 | 270.72 |
1421107200000 | 274.64 |
1421193600000 | 272.79 |
1421280000000 | 279.69 |
1421366400000 | 283.27 |
1421625600000 | 282.55 |
1421712000000 | 284.04 |
1421798400000 | 285.98 |
1421884800000 | 289.3 |
1421971200000 | 294.32 |
1422230400000 | 295.3 |
1422316800000 | 293.69 |
1422403200000 | 295.08 |
1422489600000 | 294.61 |
1422576000000 | 293.26 |
1422835200000 | 291.66 |
1422921600000 | 292.49 |
1423008000000 | 294.11 |
1423094400000 | 295.01 |
1423180800000 | 295.73 |
1423440000000 | 293.2 |
1423526400000 | 295.41 |
1423612800000 | 295.43 |
1423699200000 | 296.04 |
1423785600000 | 295.85 |
1424044800000 | 295.01 |
1424131200000 | 293.99 |
1424217600000 | 296.02 |
1424304000000 | 297.4 |
1424390400000 | 296.85 |
1424649600000 | 300.06 |
1424736000000 | 301.2 |
1424822400000 | 301.64 |
1424908800000 | 301.68 |
1424995200000 | 301.94 |
1425254400000 | 301.67 |
1425340800000 | 299.12 |
1425427200000 | 300.97 |
1425513600000 | 304.31 |
1425600000000 | 303.1 |
1425859200000 | 302.09 |
1425945600000 | 300.24 |
1426032000000 | 302.96 |
1426118400000 | 303.05 |
1426204800000 | 304.9 |
1426464000000 | 307.18 |
1426550400000 | 306.01 |
1426636800000 | 308.21 |
1426723200000 | 310.39 |
1426809600000 | 311.8 |
1427068800000 | 311.54 |
1427155200000 | 313.19 |
1427241600000 | 311.23 |
1427328000000 | 309.01 |
1427414400000 | 309.09 |
1427673600000 | 310.98 |
1427760000000 | 309.55 |
1427846400000 | 310.03 |
1427932800000 | 310.02 |
1428364800000 | 314.06 |
1428451200000 | 315.22 |
1428537600000 | 317.66 |
1428624000000 | 319.79 |
1428883200000 | 319.73 |
1428969600000 | 319.78 |
1429056000000 | 319.65 |
1429142400000 | 318.82 |
1429228800000 | 314.76 |
1429488000000 | 317.01 |
1429574400000 | 319.73 |
1429660800000 | 317.84 |
1429747200000 | 316.93 |
1429833600000 | 317.28 |
1430092800000 | 318.61 |
1430179200000 | 315.12 |
1430265600000 | 310.88 |
1430352000000 | 310.1 |
1430438400000 | 309.31 |
1430697600000 | 311.48 |
1430784000000 | 307.61 |
1430870400000 | 304.94 |
1430956800000 | 304.15 |
1431043200000 | 309.1 |
1431302400000 | 310.13 |
1431388800000 | 306.3 |
1431475200000 | 307.33 |
1431561600000 | 308.12 |
1431648000000 | 308.43 |
1431907200000 | 308.77 |
1431993600000 | 313.19 |
1432080000000 | 312.55 |
1432166400000 | 312.06 |
1432252800000 | 311.78 |
1432512000000 | 311.1 |
1432598400000 | 308.65 |
1432684800000 | 310.81 |
1432771200000 | 310.89 |
1432857600000 | 307.87 |
1433116800000 | 308.31 |
1433203200000 | 305.74 |
1433289600000 | 305.73 |
1433376000000 | 305.04 |
1433462400000 | 302.25 |
1433721600000 | 300.49 |
1433808000000 | 300.22 |
1433894400000 | 303.26 |
1433980800000 | 304.77 |
1434067200000 | 302.81 |
1434326400000 | 298.48 |
1434412800000 | 299.88 |
1434499200000 | 298 |
1434585600000 | 298.27 |
1434672000000 | 298.37 |
1434931200000 | 303.63 |
1435017600000 | 307.27 |
1435104000000 | 306.24 |
1435190400000 | 305.32 |
1435276800000 | 306.45 |
1435536000000 | 301.36 |
1435622400000 | 299.08 |
1435708800000 | 301.14 |
1435795200000 | 300.72 |
1435881600000 | 300.02 |
1436140800000 | 297.31 |
1436227200000 | 294.44 |
1436313600000 | 294.31 |
1436400000000 | 299.15 |
1436486400000 | 304.44 |
1436745600000 | 309.82 |
1436832000000 | 311.08 |
1436918400000 | 312.78 |
1437004800000 | 316.84 |
1437091200000 | 317.57 |
1437350400000 | 317.51 |
1437436800000 | 315.82 |
1437523200000 | 314.03 |
1437609600000 | 311.89 |
1437696000000 | 310.05 |
1437955200000 | 305.02 |
1438041600000 | 307.62 |
1438128000000 | 309.78 |
1438214400000 | 310.6 |
1438300800000 | 311.28 |
1438560000000 | 313.7 |
1438646400000 | 314.86 |
1438732800000 | 316.42 |
1438819200000 | 314.55 |
1438905600000 | 311.93 |
1439164800000 | 312.64 |
1439251200000 | 307.26 |
1439337600000 | 301.03 |
1439424000000 | 303.69 |
1439510400000 | 302.98 |
1439769600000 | 303.58 |
1439856000000 | 304.01 |
1439942400000 | 300.36 |
1440028800000 | 295.58 |
1440115200000 | 288.63 |
1440374400000 | 276.39 |
1440460800000 | 284.9 |
1440547200000 | 281.1 |
1440633600000 | 287.79 |
1440720000000 | 288.64 |
1440979200000 | 288.77 |
1441065600000 | 282.6 |
1441152000000 | 284.27 |
1441238400000 | 289.36 |
1441324800000 | 284.31 |
1441584000000 | 284.54 |
1441670400000 | 287.45 |
1441756800000 | 290.59 |
1441843200000 | 287.74 |
1441929600000 | 283.51 |
1442188800000 | 282.41 |
1442275200000 | 282.12 |
1442361600000 | 284.28 |
1442448000000 | 283.73 |
1442534400000 | 281.23 |
1442793600000 | 283.32 |
1442880000000 | 277.84 |
1442966400000 | 277.49 |
1443052800000 | 272.16 |
1443139200000 | 277.36 |
1443398400000 | 273.66 |
1443484800000 | 272.83 |
1443571200000 | 277.12 |
1443657600000 | 276.49 |
1443744000000 | 276.67 |
1444003200000 | 283.69 |
1444089600000 | 285.56 |
1444176000000 | 284.67 |
1444262400000 | 285.89 |
1444348800000 | 287.44 |
1444608000000 | 286.62 |
1444694400000 | 284.46 |
1444780800000 | 283.32 |
1444867200000 | 285.59 |
1444953600000 | 285.91 |
1445212800000 | 287.31 |
1445299200000 | 287.64 |
1445385600000 | 288.16 |
1445472000000 | 291.39 |
1445558400000 | 296.3399 |
1445817600000 | 295.54 |
1445904000000 | 292.72 |
1445990400000 | 294.75 |
1446076800000 | 295.48 |
1446163200000 | 295.51 |
1446422400000 | 296.39 |
1446508800000 | 297.11 |
1446595200000 | 298.36 |
1446681600000 | 296.99 |
1446768000000 | 298.92 |
1447027200000 | 295.56 |
1447113600000 | 295.26 |
1447200000000 | 298.13 |
1447286400000 | 294.88 |
1447372800000 | 293.77 |
1447632000000 | 295.3 |
1447718400000 | 300.61 |
1447804800000 | 301.23 |
1447891200000 | 303.24 |
1447977600000 | 305.05 |
1448236800000 | 303.99 |
1448323200000 | 300.5299 |
1448409600000 | 302.63 |
1448496000000 | 304.14 |
1448582400000 | 304.43 |
1448841600000 | 305.42 |
1448928000000 | 305.0899 |
1449014400000 | 306.13 |
1449100800000 | 299.95 |
1449187200000 | 299.1 |
1449446400000 | 300.94 |
1449532800000 | 297.14 |
1449619200000 | 296.13 |
1449705600000 | 295.06 |
1449792000000 | 290.98 |
1450051200000 | 288.31 |
1450137600000 | 294.15 |
1450224000000 | 295.07 |
1450310400000 | 297.23 |
1450396800000 | 294.87 |
1450656000000 | 292.2 |
1450742400000 | 292.07 |
1450828800000 | 297.19 |
1450915200000 | 297.06 |
1451260800000 | 296.95 |
1451347200000 | 300.32 |
1451433600000 | 299.76 |
1451520000000 | 298.47 |
1451865600000 | 293.75 |
1451952000000 | 294.96 |
1452038400000 | 293.26 |
1452124800000 | 288.86 |
1452211200000 | 286.87 |
1452470400000 | 286.15 |
1452556800000 | 287.83 |
1452643200000 | 288.49 |
1452729600000 | 284.11 |
1452816000000 | 279.11 |
1453075200000 | 276.62 |
1453161600000 | 278.97 |
1453248000000 | 271.74 |
1453334400000 | 275.57 |
1453420800000 | 284.14 |
1453680000000 | 283.71 |
1453766400000 | 285.39 |
1453852800000 | 286.0899 |
1453939200000 | 284.07 |
1454025600000 | 289.71 |
1454284800000 | 290.13 |
1454371200000 | 285.66 |
1454457600000 | 283.23 |
1454544000000 | 282.54 |
1454630400000 | 280.67 |
1454889600000 | 271.62 |
1454976000000 | 268.18 |
1455062400000 | 272.02 |
1455148800000 | 264.17 |
1455235200000 | 268.81 |
1455494400000 | 275.39 |
1455580800000 | 274.5899 |
1455667200000 | 280.05 |
1455753600000 | 281.3399 |
1455840000000 | 279.31 |
1456099200000 | 282.61 |
1456185600000 | 280.87 |
1456272000000 | 277.26 |
1456358400000 | 281.91 |
1456444800000 | 284.0899 |
1456704000000 | 285.5 |
1456790400000 | 289.29 |
1456876800000 | 289.06 |
1456963200000 | 288.85 |
1457049600000 | 289.8 |
1457308800000 | 288.62 |
1457395200000 | 286.81 |
1457481600000 | 285.86 |
1457568000000 | 283.74 |
1457654400000 | 289.41 |
1457913600000 | 290.97 |
1458000000000 | 290.06 |
1458086400000 | 291.43 |
1458172800000 | 292.64 |
1458259200000 | 293.88 |
1458518400000 | 293.77 |
1458604800000 | 293.05 |
1458691200000 | 293.86 |
1458777600000 | 291.42 |
1459209600000 | 294.63 |
1459296000000 | 297.54 |
1459382400000 | 294.63 |
1459468800000 | 292.13 |
1459728000000 | 292.12 |
1459814400000 | 288.83 |
1459900800000 | 290.35 |
1459987200000 | 288.5299 |
1460073600000 | 292.42 |
1460332800000 | 292.3 |
1460419200000 | 292.12 |
1460505600000 | 295.5299 |
1460592000000 | 296.15 |
1460678400000 | 294.88 |
1460937600000 | 295.51 |
1461024000000 | 298.75 |
1461110400000 | 299.37 |
1461196800000 | 296.93 |
1461283200000 | 295.7799 |
1461542400000 | 296.07 |
1461628800000 | 296.72 |
1461715200000 | 297.3399 |
1461801600000 | 297.35 |
1461888000000 | 295.29 |
1462147200000 | 295.44 |
1462233600000 | 293.65 |
1462320000000 | 291.48 |
1462406400000 | 292.96 |
1462492800000 | 292.25 |
1462752000000 | 294.89 |
1462838400000 | 295.7799 |
1462924800000 | 294.5899 |
1463011200000 | 294.79 |
1463097600000 | 291.64 |
1463356800000 | 291.38 |
1463443200000 | 292.41 |
1463529600000 | 294.07 |
1463616000000 | 291.57 |
1463702400000 | 294.51 |
1463961600000 | 295.0299 |
1464048000000 | 298.99 |
1464134400000 | 301.41 |
1464220800000 | 300.38 |
1464307200000 | 300.11 |
1464566400000 | 300.69 |
1464652800000 | 300.37 |
1464739200000 | 298.47 |
1464825600000 | 297.67 |
1464912000000 | 296.46 |
1465171200000 | 297.04 |
1465257600000 | 299.56 |
1465344000000 | 298.35 |
1465430400000 | 297.52 |
1465516800000 | 291.58 |
1465776000000 | 287.31 |
1465862400000 | 283.56 |
1465948800000 | 286.36 |
1466035200000 | 284.0899 |
1466121600000 | 288.63 |
1466380800000 | 296.43 |
1466467200000 | 297.96 |
1466553600000 | 297.9 |
1466640000000 | 300.64 |
1466726400000 | 287.1 |
1466985600000 | 276.91 |
1467072000000 | 282.7799 |
1467158400000 | 289.98 |
1467244800000 | 292.71 |
1467331200000 | 294.69 |
1467590400000 | 292.67 |
1467676800000 | 287.23 |
1467763200000 | 283.39 |
1467849600000 | 285.19 |
1467936000000 | 288.88 |
1468195200000 | 293.49 |
1468281600000 | 294.35 |
1468368000000 | 295.13 |
1468454400000 | 296.3399 |
1468540800000 | 296.06 |
1468800000000 | 297.2799 |
1468886400000 | 298.29 |
1468972800000 | 301.12 |
1469059200000 | 299.94 |
1469145600000 | 300.61 |
1469404800000 | 302.1 |
1469491200000 | 302.2799 |
1469577600000 | 303.3 |
1469664000000 | 302.66 |
1469750400000 | 303.48 |
1470009600000 | 302.96 |
1470096000000 | 301.07 |
1470182400000 | 299.56 |
1470268800000 | 301.88 |
1470355200000 | 303.7 |
1470614400000 | 303.87 |
1470700800000 | 305.63 |
1470787200000 | 305.07 |
1470873600000 | 307.4 |
1470960000000 | 307.21 |
1471219200000 | 306.67 |
1471305600000 | 304.65 |
1471392000000 | 302.43 |
1471478400000 | 306.2799 |
1471564800000 | 304.49 |
1471824000000 | 304.73 |
1471910400000 | 306.02 |
1471996800000 | 306.79 |
1472083200000 | 304.68 |
1472169600000 | 305.43 |
1472428800000 | 305.29 |
1472515200000 | 305.14 |
1472601600000 | 304.39 |
1472688000000 | 305.2799 |
1472774400000 | 309.3 |
1473033600000 | 310.3399 |
1473120000000 | 309.32 |
1473206400000 | 309.56 |
1473292800000 | 309.69 |
1473379200000 | 306.31 |
1473638400000 | 304.2 |
1473724800000 | 302.0299 |
1473811200000 | 302.73 |
1473897600000 | 304.0299 |
1473984000000 | 302.89 |
1474243200000 | 305.21 |
1474329600000 | 306 |
1474416000000 | 305.52 |
1474502400000 | 309.68 |
1474588800000 | 307.76 |
1474848000000 | 305.0299 |
1474934400000 | 305.47 |
1475020800000 | 306.13 |
1475107200000 | 305.64 |
1475193600000 | 305.74 |
1475452800000 | 306.16 |
1475539200000 | 306.72 |
1475625600000 | 303.1 |
1475712000000 | 301.19 |
1475798400000 | 298.3 |
1476057600000 | 300.02 |
1476144000000 | 299.66 |
1476230400000 | 297.96 |
1476316800000 | 298.54 |
1476403200000 | 301.75 |
1476662400000 | 299.17 |
1476748800000 | 302.23 |
1476835200000 | 303.4 |
1476921600000 | 303.1 |
1477008000000 | 302.83 |
1477267200000 | 302.33 |
1477353600000 | 301.41 |
1477440000000 | 300.37 |
1477526400000 | 300.16 |
1477612800000 | 300.88 |
1477872000000 | 300.77 |
1477958400000 | 298.1 |
1478044800000 | 296.1 |
1478131200000 | 294.91 |
1478217600000 | 292.3399 |
1478476800000 | 294.54 |
1478563200000 | 295.97 |
1478649600000 | 296.77 |
1478736000000 | 291.86 |
1478822400000 | 291.5299 |
1479081600000 | 289.0899 |
1479168000000 | 291.06 |
1479254400000 | 292.01 |
1479340800000 | 293.58 |
1479427200000 | 292.44 |
1479686400000 | 292.73 |
1479772800000 | 292.61 |
1479859200000 | 291.51 |
1479945600000 | 291.86 |
1480032000000 | 293.81 |
1480291200000 | 293.11 |
1480377600000 | 293.65 |
1480464000000 | 292.62 |
1480550400000 | 289.41 |
1480636800000 | 288.77 |
1480896000000 | 288.73 |
1480982400000 | 291.23 |
1481068800000 | 291.56 |
1481155200000 | 293.0299 |
1481241600000 | 298.25 |
1481500800000 | 297.52 |
1481587200000 | 301.22 |
1481673600000 | 299.67 |
1481760000000 | 300.62 |
1481846400000 | 300.83 |
1482105600000 | 302.46 |
1482192000000 | 303.32 |
1482278400000 | 302.5 |
1482364800000 | 302.1 |
1482451200000 | 303.57 |
1482796800000 | 304.52 |
1482883200000 | 304.36 |
1482969600000 | 305.07 |
1483056000000 | 305.66 |
1483315200000 | 307.11 |
1483401600000 | 307.12 |
1483488000000 | 307.15 |
1483574400000 | 308.85 |
1483660800000 | 308.27 |
1483920000000 | 307.98 |
1484006400000 | 306.46 |
1484092800000 | 305.88 |
1484179200000 | 304.79 |
1484265600000 | 306.6 |
1484524800000 | 304.8399 |
1484611200000 | 303.95 |
1484697600000 | 303.87 |
1484784000000 | 303.13 |
1484870400000 | 302.07 |
1485129600000 | 300.58 |
1485216000000 | 299.54 |
1485302400000 | 300.79 |
1485388800000 | 301.2 |
1485475200000 | 300.95 |
1485734400000 | 299.04 |
1485820800000 | 298.6 |
1485907200000 | 298.97 |
1485993600000 | 298.68 |
1486080000000 | 300.44 |
1486339200000 | 299.89 |
1486425600000 | 302.13 |
1486512000000 | 305.56 |
1486598400000 | 307.83 |
1486684800000 | 307.82 |
1486944000000 | 308.23 |
1487030400000 | 307.72 |
1487116800000 | 308.57 |
1487203200000 | 309.24 |
1487289600000 | 309.82 |
1487548800000 | 310.62 |
1487635200000 | 311.27 |
1487721600000 | 311.22 |
1487808000000 | 311.29 |
1487894400000 | 310.33 |
1488153600000 | 309.57 |
1488240000000 | 309.97 |
1488326400000 | 312.1 |
1488412800000 | 313.3399 |
1488499200000 | 312.79 |
1488758400000 | 312.37 |
1488844800000 | 310.72 |
1488931200000 | 310.43 |
1489017600000 | 312.06 |
1489104000000 | 311.38 |
1489363200000 | 311.96 |
1489449600000 | 311.9 |
1489536000000 | 312 |
1489622400000 | 314.65 |
1489708800000 | 316.39 |
1489968000000 | 316.52 |
1490054400000 | 315.3 |
1490140800000 | 314.1 |
1490227200000 | 316.08 |
1490313600000 | 316.0299 |
1490572800000 | 316.11 |
1490659200000 | 316.36 |
1490745600000 | 317.08 |
1490832000000 | 317.49 |
1490918400000 | 319.61 |
1491177600000 | 319.42 |
1491264000000 | 319.39 |
1491350400000 | 319.8399 |
1491436800000 | 320.37 |
1491523200000 | 320.62 |
1491782400000 | 320.69 |
1491868800000 | 321.04 |
1491955200000 | 323.15 |
1492041600000 | 322.65 |
1492473600000 | 320.94 |
1492560000000 | 320.95 |
1492646400000 | 320.07 |
1492732800000 | 319.82 |
1492992000000 | 323.54 |
1493078400000 | 323.62 |
1493164800000 | 323.07 |
1493251200000 | 323.1 |
1493337600000 | 320.7 |
1493596800000 | 320.47 |
1493683200000 | 324.61 |
1493769600000 | 325.2 |
1493856000000 | 327.7799 |
1493942400000 | 329.65 |
1494201600000 | 330.7 |
1494288000000 | 332.63 |
1494374400000 | 333.25 |
1494460800000 | 331.45 |
1494547200000 | 334.12 |
1494806400000 | 334.22 |
1494892800000 | 335.37 |
1494979200000 | 333.04 |
1495065600000 | 330.92 |
1495152000000 | 333.99 |
1495411200000 | 335.72 |
1495497600000 | 336.61 |
1495584000000 | 337.45 |
1495670400000 | 337.89 |
1495756800000 | 338.48 |
1496016000000 | 338.2799 |
1496102400000 | 337.87 |
1496188800000 | 337.7 |
1496275200000 | 339.5299 |
1496361600000 | 339.92 |
1496620800000 | 339.3 |
1496707200000 | 338.01 |
1496793600000 | 337.64 |
1496880000000 | 336.0899 |
1496966400000 | 336.58 |
1497225600000 | 334.37 |
1497312000000 | 336.06 |
1497398400000 | 336.61 |
1497484800000 | 334.38 |
1497571200000 | 334.69 |
1497830400000 | 336.96 |
1497916800000 | 335.2799 |
1498003200000 | 334.41 |
1498089600000 | 334.46 |
1498176000000 | 334.6 |
1498435200000 | 335.98 |
1498521600000 | 331.67 |
1498608000000 | 330.16 |
1498694400000 | 325.47 |
1498780800000 | 325.46 |
1499040000000 | 326.07 |
1499126400000 | 325.15 |
1499212800000 | 325.5 |
1499299200000 | 322.61 |
1499385600000 | 323.21 |
1499644800000 | 324.98 |
1499731200000 | 322.15 |
1499817600000 | 326.56 |
1499904000000 | 326.97 |
1499990400000 | 327.13 |
1500249600000 | 327.0899 |
1500336000000 | 325.43 |
1500422400000 | 326.77 |
1500508800000 | 325.37 |
1500595200000 | 323.51 |
1500854400000 | 322.1 |
1500940800000 | 321.46 |
1501027200000 | 323.27 |
1501113600000 | 323.12 |
1501200000000 | 319.15 |
1501459200000 | 319.35 |
1501545600000 | 320.3399 |
1501632000000 | 321.52 |
1501718400000 | 321.65 |
1501804800000 | 323.8399 |
1502064000000 | 323.26 |
1502150400000 | 323.44 |
1502236800000 | 322.29 |
1502323200000 | 320.91 |
1502409600000 | 318.12 |
1502668800000 | 321.57 |
1502755200000 | 321.61 |
1502841600000 | 322.42 |
1502928000000 | 322.0299 |
1503014400000 | 320.08 |
1503273600000 | 319.87 |
1503360000000 | 321.43 |
1503446400000 | 320.13 |
1503532800000 | 320.5899 |
1503619200000 | 319.37 |
1503878400000 | 317.2799 |
1503964800000 | 315.17 |
1504051200000 | 317.32 |
1504137600000 | 319.43 |
1504224000000 | 319.79 |
1504483200000 | 318.29 |
1504569600000 | 318.17 |
1504656000000 | 317.94 |
1504742400000 | 318.7 |
1504828800000 | 318.86 |
1505088000000 | 320.65 |
1505174400000 | 319.88 |
1505260800000 | 319.93 |
1505347200000 | 320.18 |
1505433600000 | 318.98 |
1505692800000 | 318.36 |
1505779200000 | 319.08 |
1505865600000 | 318.73 |
1505952000000 | 318.01 |
1506038400000 | 317.4 |
1506297600000 | 318.19 |
1506384000000 | 318.39 |
1506470400000 | 318.31 |
1506556800000 | 318.85 |
1506643200000 | 320.89 |
1506902400000 | 321.68 |
1506988800000 | 321.05 |
1507075200000 | 318.83 |
1507161600000 | 319.8 |
1507248000000 | 318.67 |
1507507200000 | 319.49 |
1507593600000 | 319.7799 |
1507680000000 | 319.7 |
1507766400000 | 321.08 |
1507852800000 | 320.94 |
1508112000000 | 320.11 |
1508198400000 | 319.92 |
1508284800000 | 321.25 |
1508371200000 | 320.31 |
1508457600000 | 320.71 |
1508716800000 | 320.56 |
1508803200000 | 319.3 |
1508889600000 | 317.72 |
1508976000000 | 320.48 |
1509062400000 | 321.72 |
1509321600000 | 322.56 |
1509408000000 | 323.16 |
1509494400000 | 323.25 |
1509580800000 | 319.52 |
1509667200000 | 319.1 |
1509926400000 | 320.72 |
1510012800000 | 319.95 |
1510099200000 | 320.33 |
1510185600000 | 318.44 |
1510272000000 | 317.23 |
1510531200000 | 315.14 |
1510617600000 | 314.91 |
1510704000000 | 314.72 |
1510790400000 | 317.52 |
1510876800000 | 314.85 |
1511136000000 | 315.65 |
1511222400000 | 315.76 |
1511308800000 | 316.5 |
1511395200000 | 315.6 |
1511481600000 | 314.6 |
1511740800000 | 314.0299 |
1511827200000 | 315.56 |
1511913600000 | 318.23 |
1512000000000 | 319.42 |
1512086400000 | 316.99 |
1512345600000 | 320.01 |
1512432000000 | 319.66 |
1512518400000 | 319.9 |
1512604800000 | 320.7 |
1512691200000 | 322.54 |
1512950400000 | 320.87 |
1513036800000 | 322.25 |
1513123200000 | 321.12 |
1513209600000 | 321.29 |
1513296000000 | 321.24 |
1513555200000 | 323.61 |
1513641600000 | 323.38 |
1513728000000 | 321.43 |
1513814400000 | 322.29 |
1513900800000 | 323.38 |
1514332800000 | 324.33 |
1514419200000 | 324.2799 |
1514505600000 | 325.02 |
1514851200000 | 324.7 |
1514937600000 | 324.58 |
1515024000000 | 325.88 |
1515110400000 | 328.55 |
1515369600000 | 329.16 |
1515456000000 | 328.89 |
1515542400000 | 326.58 |
1515628800000 | 325.77 |
1515715200000 | 324.99 |
1515974400000 | 325.1 |
1516060800000 | 326.92 |
1516147200000 | 326.9 |
1516233600000 | 326.29 |
1516320000000 | 326.3399 |
1516579200000 | 327.85 |
1516665600000 | 327.58 |
1516752000000 | 325.2 |
1516838400000 | 322.8399 |
1516924800000 | 323.5 |
1517184000000 | 321.7 |
1517270400000 | 319.3 |
1517356800000 | 321.07 |
1517443200000 | 322.38 |
1517529600000 | 317.71 |
1517788800000 | 312.88 |
1517875200000 | 304.56 |
1517961600000 | 311.23 |
1518048000000 | 309.65 |
1518134400000 | 306.47 |
1518393600000 | 308.77 |
1518480000000 | 307.26 |
1518566400000 | 308.5899 |
1518652800000 | 307.99 |
1518739200000 | 312.11 |
1518998400000 | 311.4 |
1519084800000 | 311.92 |
1519171200000 | 312.38 |
1519257600000 | 313.06 |
1519344000000 | 316.73 |
1519603200000 | 317.2799 |
1519689600000 | 316.91 |
1519776000000 | 313.76 |
1519862400000 | 312.01 |
1519948800000 | 307.57 |
1520208000000 | 310.65 |
1520294400000 | 312.06 |
1520380800000 | 313.9 |
1520467200000 | 317.29 |
1520553600000 | 319.29 |
1520812800000 | 321.12 |
1520899200000 | 319.3 |
1520985600000 | 319.29 |
1521072000000 | 319.9 |
1521158400000 | 319.96 |
1521417600000 | 317.46 |
1521504000000 | 319.13 |
1521590400000 | 318.8399 |
1521676800000 | 314.35 |
1521763200000 | 312.18 |
1522022400000 | 311.12 |
1522108800000 | 314.18 |
1522195200000 | 316.94 |
1522281600000 | 317.27 |
1522713600000 | 318.01 |
1522800000000 | 317.32 |
1522886400000 | 321.31 |
1522972800000 | 320.96 |
1523232000000 | 322.2 |
1523318400000 | 323.5899 |
1523404800000 | 322.15 |
1523491200000 | 323.54 |
1523577600000 | 325.0299 |
1523836800000 | 324.87 |
1523923200000 | 327.2 |
1524009600000 | 327.3399 |
1524096000000 | 328.6 |
1524182400000 | 328.97 |
1524441600000 | 330.52 |
1524528000000 | 330.45 |
1524614400000 | 327.66 |
1524700800000 | 329.7799 |
1524787200000 | 331.2 |
1525046400000 | 331.98 |
1525132800000 | 331.77 |
1525219200000 | 332.24 |
1525305600000 | 331.16 |
1525392000000 | 331.61 |
1525651200000 | 333.39 |
1525737600000 | 334.12 |
1525824000000 | 334.61 |
1525910400000 | 333.62 |
1525996800000 | 333.99 |
1526256000000 | 333.35 |
1526342400000 | 334.83 |
1526428800000 | 333.13 |
1526515200000 | 334.55 |
1526601600000 | 333.82 |
1526860800000 | 334.79 |
1526947200000 | 335.72 |
1527033600000 | 332.64 |
1527120000000 | 331.48 |
1527206400000 | 331.68 |
1527465600000 | 330.93 |
1527552000000 | 324.9 |
1527638400000 | 327.05 |
1527724800000 | 324.56 |
1527811200000 | 328.4 |
1528070400000 | 330.18 |
1528156800000 | 327.46 |
1528243200000 | 326.7799 |
1528329600000 | 326.66 |
1528416000000 | 325.35 |
1528675200000 | 327.54 |
1528761600000 | 327.51 |
1528848000000 | 327.5899 |
1528934400000 | 331.21 |
1529020800000 | 328.52 |
1529280000000 | 326.87 |
1529366400000 | 325.96 |
1529452800000 | 326.73 |
1529539200000 | 324.14 |
1529625600000 | 326.81 |
1529884800000 | 323.35 |
1529971200000 | 323.43 |
1530057600000 | 324.08 |
1530144000000 | 322.43 |
1530230400000 | 323.65 |
1530489600000 | 321.8399 |
1530576000000 | 324.36 |
1530662400000 | 326.62 |
1530748800000 | 327.88 |
1530835200000 | 329.07 |
1531094400000 | 329.5299 |
1531180800000 | 329.8 |
1531267200000 | 328.27 |
1531353600000 | 328.8399 |
1531440000000 | 328.88 |
1531699200000 | 329.27 |
1531785600000 | 330.4 |
1531872000000 | 331.37 |
1531958400000 | 330.27 |
1532044800000 | 330.5899 |
1532304000000 | 329.19 |
1532390400000 | 329.63 |
1532476800000 | 329.13 |
1532563200000 | 329.64 |
1532649600000 | 331.5 |
1532908800000 | 331.62 |
1532995200000 | 333.46 |
1533081600000 | 332.33 |
1533168000000 | 329.75 |
1533254400000 | 331.55 |
1533513600000 | 331.27 |
1533600000000 | 332.16 |
1533686400000 | 331.68 |
1533772800000 | 332.36 |
1533859200000 | 329.7799 |
1534118400000 | 329.24 |
1534204800000 | 328.43 |
1534291200000 | 326.97 |
1534377600000 | 328.49 |
1534464000000 | 327.82 |
1534723200000 | 327.56 |
1534809600000 | 329.71 |
1534896000000 | 330.02 |
1534982400000 | 329.18 |
1535068800000 | 327.71 |
1535328000000 | 328.62 |
1535414400000 | 329.27 |
1535500800000 | 329.83 |
1535587200000 | 328.5899 |
1535673600000 | 326.45 |
1535932800000 | 327.47 |
1536019200000 | 327.11 |
1536105600000 | 325.7799 |
1536192000000 | 325.37 |
1536278400000 | 326.74 |
1536537600000 | 329.74 |
1536624000000 | 330.02 |
1536710400000 | 330.56 |
1536796800000 | 329.88 |
1536883200000 | 330.91 |
1537142400000 | 333.5299 |
1537228800000 | 334.61 |
1537315200000 | 335.87 |
1537401600000 | 336.42 |
1537488000000 | 335.48 |
1537747200000 | 333.74 |
1537833600000 | 333.45 |
1537920000000 | 335.08 |
1538006400000 | 335.94 |
1538092800000 | 333.69 |
1538352000000 | 333.08 |
1538438400000 | 332.47 |
1538524800000 | 334.39 |
1538611200000 | 330.66 |
1538697600000 | 330.64 |
1538956800000 | 329.83 |
1539043200000 | 330.83 |
1539129600000 | 328.52 |
1539216000000 | 322.43 |
1539302400000 | 319.99 |
1539561600000 | 320.41 |
1539648000000 | 325.54 |
1539734400000 | 324.32 |
1539820800000 | 325.49 |
1539907200000 | 326.36 |
1540166400000 | 325.26 |
1540252800000 | 321.07 |
1540339200000 | 321.79 |
1540425600000 | 322.5299 |
1540512000000 | 320.4 |
1540771200000 | 323.06 |
1540857600000 | 323.39 |
1540944000000 | 326.0299 |
1541030400000 | 328.22 |
1541116800000 | 328.16 |
1541376000000 | 328.48 |
1541462400000 | 330.1 |
1541548800000 | 333.43 |
1541635200000 | 334.96 |
1541721600000 | 336.19 |
1541980800000 | 333.26 |
1542067200000 | 334.87 |
1542153600000 | 335.71 |
1542240000000 | 328.85 |
1542326400000 | 328.83 |
1542585600000 | 327.45 |
1542672000000 | 325.93 |
1542758400000 | 328.27 |
1542844800000 | 326.32 |
1542931200000 | 327.79 |
1543190400000 | 330.99 |
1543276800000 | 332.23 |
1543363200000 | 332.21 |
1543449600000 | 329.85 |
1543536000000 | 329.41 |
1543795200000 | 328.99 |
1543881600000 | 328.43 |
1543968000000 | 327.36 |
1544054400000 | 320.97 |
1544140800000 | 324 |
1544400000000 | 317.35 |
1544486400000 | 321.12 |
1544572800000 | 326.08 |
1544659200000 | 325.97 |
1544745600000 | 325.7 |
1545004800000 | 322.24 |
1545091200000 | 317.83 |
1545177600000 | 319.58 |
1545264000000 | 318.73 |
1545350400000 | 317.7 |
1545609600000 | 315.83 |
1545868800000 | 309.39 |
1545955200000 | 313.41 |
1546214400000 | 315.51 |
1546387200000 | 316.0299 |
1546473600000 | 316.7799 |
1546560000000 | 321.2799 |
1546819200000 | 320.57 |
1546905600000 | 321.5299 |
1546992000000 | 321.3 |
1547078400000 | 322.1 |
1547164800000 | 323.27 |
1547424000000 | 322.8399 |
1547510400000 | 324.41 |
1547596800000 | 326.42 |
1547683200000 | 327.93 |
1547769600000 | 332.29 |
1548028800000 | 331.32 |
1548115200000 | 331.9 |
1548201600000 | 333.97 |
1548288000000 | 334.88 |
1548374400000 | 334.99 |
1548633600000 | 333.7 |
1548720000000 | 336.86 |
1548806400000 | 337.41 |
1548892800000 | 336.37 |
1548979200000 | 336.52 |
1549238400000 | 336.48 |
1549324800000 | 339.07 |
1549411200000 | 338.66 |
1549497600000 | 337.2 |
1549584000000 | 334.47 |
1549843200000 | 335.33 |
1549929600000 | 335.21 |
1550016000000 | 335.83 |
1550102400000 | 334.38 |
1550188800000 | 335.47 |
1550448000000 | 338.02 |
1550534400000 | 338.96 |
1550620800000 | 338.7 |
1550707200000 | 339.87 |
1550793600000 | 341.76 |
1551052800000 | 342.04 |
1551139200000 | 343.38 |
1551225600000 | 342.2799 |
1551312000000 | 342.45 |
1551398400000 | 343.04 |
1551657600000 | 343.16 |
1551744000000 | 342.02 |
1551830400000 | 341.95 |
1551916800000 | 342.75 |
1552003200000 | 342.33 |
1552262400000 | 343.07 |
1552348800000 | 343.63 |
1552435200000 | 345.13 |
1552521600000 | 348.86 |
1552608000000 | 349.86 |
1552867200000 | 351.66 |
1552953600000 | 353.76 |
1553040000000 | 352.02 |
1553126400000 | 353 |
1553212800000 | 351.5299 |
1553472000000 | 349.64 |
1553558400000 | 351.06 |
1553644800000 | 351.66 |
1553731200000 | 349.96 |
1553817600000 | 351.46 |
1554076800000 | 353.05 |
1554163200000 | 354.38 |
1554249600000 | 358.12 |
1554336000000 | 356.45 |
1554422400000 | 355.25 |
1554681600000 | 353.93 |
1554768000000 | 351.87 |
1554854400000 | 355.46 |
1554940800000 | 355.1 |
1555027200000 | 353.99 |
1555286400000 | 355.01 |
1555372800000 | 354.04 |
1555459200000 | 352.5899 |
1555545600000 | 352.85 |
1555977600000 | 352.8399 |
1556064000000 | 353.25 |
1556150400000 | 352.96 |
1556236800000 | 354.41 |
1556496000000 | 353.49 |
1556582400000 | 353.65 |
1556668800000 | 353.97 |
1556755200000 | 353.0899 |
1556841600000 | 352.92 |
1557100800000 | 352.36 |
1557187200000 | 352.69 |
1557273600000 | 350.7 |
1557360000000 | 348.58 |
1557446400000 | 351.27 |
1557705600000 | 349.7799 |
1557792000000 | 351.22 |
1557878400000 | 352.39 |
1557964800000 | 356.21 |
1558051200000 | 356.15 |
1558310400000 | 355.91 |
1558396800000 | 356.72 |
1558483200000 | 355.54 |
1558569600000 | 350.92 |
1558656000000 | 354.43 |
1558915200000 | 355.81 |
1559001600000 | 354.5299 |
1559088000000 | 350.27 |
1559174400000 | 350.72 |
1559260800000 | 350.5899 |
1559520000000 | 351.07 |
1559606400000 | 351.67 |
1559692800000 | 355.14 |
1559779200000 | 356.23 |
1559865600000 | 359.63 |
1560124800000 | 359.11 |
1560211200000 | 359.65 |
1560297600000 | 359.7 |
1560384000000 | 360.65 |
1560470400000 | 360.0299 |
1560729600000 | 358.81 |
1560816000000 | 363.13 |
1560902400000 | 360.45 |
1560988800000 | 360.18 |
1561075200000 | 361.19 |
1561334400000 | 359.73 |
1561420800000 | 358.43 |
1561507200000 | 355.49 |
1561593600000 | 353.89 |
1561680000000 | 354.75 |
1561939200000 | 356.25 |
1562025600000 | 360.0299 |
1562112000000 | 363.91 |
1562198400000 | 363.99 |
1562284800000 | 359.98 |
1562544000000 | 358.95 |
1562630400000 | 359.92 |
1562716800000 | 357.89 |
1562803200000 | 357.69 |
1562889600000 | 357.63 |
1563148800000 | 358 |
1563235200000 | 356.67 |
1563321600000 | 357.38 |
1563408000000 | 358.26 |
1563494400000 | 357.12 |
1563753600000 | 356.35 |
1563840000000 | 357.43 |
1563926400000 | 358.68 |
1564012800000 | 358.67 |
1564099200000 | 358.2799 |
1564358400000 | 360.43 |
1564444800000 | 354.1 |
1564531200000 | 354.54 |
1564617600000 | 356.96 |
1564704000000 | 356.0299 |
1564963200000 | 351.5 |
1565049600000 | 351.18 |
1565136000000 | 352.46 |
1565222400000 | 354.97 |
1565308800000 | 351.49 |
1565568000000 | 351.8399 |
1565654400000 | 354 |
1565740800000 | 350.57 |
1565827200000 | 351.31 |
1565913600000 | 357.23 |
1566172800000 | 360.71 |
1566259200000 | 356.72 |
1566345600000 | 358.97 |
1566432000000 | 358.1 |
1566518400000 | 357.21 |
1566777600000 | 357.5 |
1566864000000 | 361.57 |
1566950400000 | 361.04 |
1567036800000 | 363.62 |
1567123200000 | 365.07 |
1567382400000 | 366.77 |
1567468800000 | 366.76 |
1567555200000 | 369.38 |
1567641600000 | 368.54 |
1567728000000 | 367.32 |
1567987200000 | 363.21 |
1568073600000 | 363.0299 |
1568160000000 | 364.02 |
1568246400000 | 366.63 |
1568332800000 | 365.5899 |
1568592000000 | 364.5 |
1568678400000 | 366.18 |
1568764800000 | 368.51 |
1568851200000 | 369.89 |
1568937600000 | 371.13 |
1569196800000 | 370.51 |
1569283200000 | 372.2799 |
1569369600000 | 369.52 |
1569456000000 | 373.02 |
1569542400000 | 373.4 |
1569801600000 | 375.15 |
1569888000000 | 373.06 |
1569974400000 | 365.46 |
1570060800000 | 365.06 |
1570147200000 | 368.01 |
1570406400000 | 370.21 |
1570492800000 | 368.06 |
1570579200000 | 367.95 |
1570665600000 | 368.4 |
1570752000000 | 376.46 |
1571011200000 | 374.68 |
1571097600000 | 378.58 |
1571184000000 | 378.74 |
1571270400000 | 379.47 |
1571356800000 | 379.5 |
1571616000000 | 380.3399 |
1571702400000 | 381.6 |
1571788800000 | 381.61 |
1571875200000 | 381.01 |
1571961600000 | 379.0899 |
1572220800000 | 379.0299 |
1572307200000 | 378.0899 |
1572393600000 | 379.48 |
1572480000000 | 380.54 |
1572566400000 | 379.42 |
1572825600000 | 379.97 |
1572912000000 | 378.92 |
1572998400000 | 380.82 |
1573084800000 | 378.74 |
1573171200000 | 380.04 |
1573430400000 | 380.8 |
1573516800000 | 383.43 |
1573603200000 | 383.42 |
1573689600000 | 381.7 |
1573776000000 | 383.17 |
1574035200000 | 386.21 |
1574121600000 | 383.42 |
1574208000000 | 382.63 |
1574294400000 | 381.86 |
1574380800000 | 381.83 |
1574640000000 | 384.52 |
1574726400000 | 386.24 |
1574812800000 | 387.27 |
1574899200000 | 386.72 |
1574985600000 | 385.0899 |
1575244800000 | 377.6 |
1575331200000 | 378.07 |
1575417600000 | 380.57 |
1575504000000 | 380.41 |
1575590400000 | 383.3 |
1575849600000 | 383.39 |
1575936000000 | 383.19 |
1576022400000 | 384.1 |
1576108800000 | 380.07 |
1576195200000 | 386.1 |
1576454400000 | 390.79 |
1576540800000 | 390.93 |
1576627200000 | 390.42 |
1576713600000 | 391.33 |
1576800000000 | 393.85 |
1577059200000 | 392.79 |
1577145600000 | 392.86 |
1577404800000 | 394.19 |
1577664000000 | 391.11 |
1577750400000 | 389.92 |
1577923200000 | 392.5 |
1578009600000 | 392.1 |
1578268800000 | 391.54 |
1578355200000 | 390.68 |
1578441600000 | 390.0299 |
1578528000000 | 392.06 |
1578614400000 | 394.0899 |
1578873600000 | 394.51 |
1578960000000 | 395.88 |
1579046400000 | 396.8 |
1579132800000 | 399.7799 |
1579219200000 | 403.91 |
1579478400000 | 404.94 |
1579564800000 | 403.91 |
1579651200000 | 404.58 |
1579737600000 | 405.37 |
1579824000000 | 408.3399 |
1580083200000 | 402.9 |
1580169600000 | 408.01 |
1580256000000 | 407.76 |
1580342400000 | 406.3399 |
1580428800000 | 402.91 |
1580688000000 | 402.71 |
1580774400000 | 403.88 |
1580860800000 | 407 |
1580947200000 | 409.43 |
1581033600000 | 409.68 |
1581292800000 | 410.47 |
1581379200000 | 413.79 |
1581465600000 | 414.14 |
1581552000000 | 414.62 |
1581638400000 | 417.11 |
1581897600000 | 419.46 |
1581984000000 | 421.91 |
1582070400000 | 426.09 |
1582156800000 | 422.61 |
1582243200000 | 420.88 |
1582502400000 | 408.24 |
1582588800000 | 400.92 |
1582675200000 | 401.99 |
1582761600000 | 390.89 |
1582848000000 | 375.64 |
1583107200000 | 379.01 |
1583193600000 | 384.63 |
1583280000000 | 395 |
1583366400000 | 390.2799 |
1583452800000 | 376.92 |
1583712000000 | 351.52 |
1583798400000 | 339.01 |
1583884800000 | 334.61 |
1583971200000 | 291.56 |
1584057600000 | 297.73 |
1584316800000 | 284.01 |
1584403200000 | 299.41 |
1584489600000 | 297.72 |
1584576000000 | 303.02 |
1584662400000 | 302.33 |
1584921600000 | 288.71 |
1585008000000 | 307.39 |
1585094400000 | 309.85 |
1585180800000 | 316.61 |
1585267200000 | 308.91 |
1585526400000 | 312.71 |
1585612800000 | 315.29 |
1585699200000 | 308.22 |
1585785600000 | 314.22 |
1585872000000 | 310.17 |
1586131200000 | 318.01 |
1586217600000 | 325.4 |
1586304000000 | 325.0899 |
1586390400000 | 333.54 |
1586822400000 | 330.55 |
1586908800000 | 322.19 |
1586995200000 | 322.2799 |
1587081600000 | 327.49 |
1587340800000 | 325.67 |
1587427200000 | 316.79 |
1587513600000 | 321.05 |
1587600000000 | 322.5 |
1587686400000 | 320.85 |
1587945600000 | 324.16 |
1588032000000 | 326.73 |
1588118400000 | 334.3 |
1588204800000 | 331.52 |
1588291200000 | 330.25 |
1588550400000 | 319.8399 |
1588636800000 | 326.44 |
1588723200000 | 322.17 |
1588809600000 | 323.4 |
1588896000000 | 327.0299 |
1589155200000 | 324.7 |
1589241600000 | 326.96 |
1589328000000 | 323.25 |
1589414400000 | 317.65 |
1589500800000 | 317.16 |
1589760000000 | 327.62 |
1589846400000 | 320.22 |
1589932800000 | 322.0299 |
1590019200000 | 320.04 |
1590105600000 | 320.99 |
1590364800000 | 326.21 |
1590451200000 | 330.45 |
1590537600000 | 332.61 |
1590624000000 | 338 |
1590710400000 | 334.14 |
1590969600000 | 338.65 |
1591056000000 | 347.57 |
1591142400000 | 357.87 |
1591228800000 | 356.15 |
1591315200000 | 362.15 |
1591574400000 | 363.26 |
1591660800000 | 356.67 |
1591747200000 | 353.61 |
1591833600000 | 339.25 |
1591920000000 | 342.07 |
1592179200000 | 340.37 |
1592265600000 | 348.29 |
1592352000000 | 348.18 |
1592438400000 | 348 |
1592524800000 | 348.35 |
1592784000000 | 345.93 |
1592870400000 | 346.58 |
1592956800000 | 341.23 |
1593043200000 | 342.98 |
1593129600000 | 342.77 |
1593388800000 | 341.94 |
1593475200000 | 341.71 |
1593561600000 | 342.43 |
1593648000000 | 346.62 |
1593734400000 | 343.52 |
1593993600000 | 345.0899 |
1594080000000 | 342.57 |
1594166400000 | 342.5299 |
1594252800000 | 339.27 |
1594339200000 | 342.51 |
1594598400000 | 344.43 |
1594684800000 | 344.44 |
1594771200000 | 347.0299 |
1594857600000 | 345.42 |
1594944000000 | 345.5 |
1595203200000 | 349.0899 |
1595289600000 | 347.55 |
1595376000000 | 346.29 |
1595462400000 | 347.54 |
1595548800000 | 344.3 |
1595808000000 | 341.65 |
1595894400000 | 344.2799 |
1595980800000 | 344.35 |
1596067200000 | 337.77 |
1596153600000 | 336.72 |
1596412800000 | 340.8399 |
1596499200000 | 340.99 |
1596585600000 | 338.92 |
1596672000000 | 337.31 |
1596758400000 | 338.16 |
1597017600000 | 339.23 |
1597104000000 | 340.5 |
1597190400000 | 350.49 |
1597276800000 | 348.58 |
1597363200000 | 345.66 |
1597622400000 | 345.83 |
1597708800000 | 344.85 |
1597795200000 | 346.94 |
1597881600000 | 345.97 |
1597968000000 | 345.4 |
1598227200000 | 348.4 |
1598313600000 | 347.0299 |
1598400000000 | 347.95 |
1598486400000 | 346.75 |
1598572800000 | 343.23 |
1598832000000 | 341.37 |
1598918400000 | 340.02 |
1599004800000 | 345.55 |
1599091200000 | 342.93 |
1599177600000 | 338.15 |
1599436800000 | 342.6 |
1599523200000 | 340.69 |
1599609600000 | 347.62 |
1599696000000 | 345.05 |
1599782400000 | 345 |
1600041600000 | 344.22 |
1600128000000 | 346.81 |
1600214400000 | 347.5899 |
1600300800000 | 348.04 |
1600387200000 | 347.55 |
1600646400000 | 341.7799 |
1600732800000 | 342.58 |
1600819200000 | 343.88 |
1600905600000 | 341.14 |
1600992000000 | 342 |
1601251200000 | 345.8 |
1601337600000 | 342.39 |
1601424000000 | 342.43 |
1601510400000 | 342.94 |
1601596800000 | 344.83 |
1601856000000 | 345.89 |
1601942400000 | 344.06 |
1602028800000 | 341.48 |
1602115200000 | 344.48 |
1602201600000 | 345.45 |
1602460800000 | 349.99 |
1602547200000 | 351.0299 |
1602633600000 | 350.27 |
1602720000000 | 345.19 |
1602806400000 | 344.85 |
1603065600000 | 343.42 |
1603152000000 | 342.35 |
1603238400000 | 339.38 |
1603324800000 | 339.33 |
1603411200000 | 338.56 |
1603670400000 | 334.92 |
1603756800000 | 333.6 |
1603843200000 | 326.77 |
1603929600000 | 326.56 |
1604016000000 | 326.69 |
1604275200000 | 330.1 |
1604361600000 | 334.07 |
1604448000000 | 341.13 |
1604534400000 | 340.8 |
1604620800000 | 340.69 |
1604880000000 | 341.57 |
1604966400000 | 343.1 |
1605052800000 | 349.19 |
1605139200000 | 347.19 |
1605225600000 | 346.35 |
1605484800000 | 346.14 |
1605571200000 | 345.17 |
1605657600000 | 346.83 |
1605744000000 | 344.48 |
1605830400000 | 345.75 |
1606089600000 | 341.24 |
1606176000000 | 339.0299 |
1606262400000 | 341.39 |
1606348800000 | 340.97 |
1606435200000 | 341.17 |
1606694400000 | 339.15 |
1606780800000 | 337.26 |
1606867200000 | 336.21 |
1606953600000 | 334.85 |
1607040000000 | 333.89 |
1607299200000 | 333.0899 |
1607385600000 | 334.8 |
1607472000000 | 335.93 |
1607558400000 | 335.57 |
1607644800000 | 333.17 |
1607904000000 | 334.5299 |
1607990400000 | 332.35 |
1608076800000 | 337.69 |
1608163200000 | 337.74 |
1608249600000 | 337 |
1608508800000 | 330.19 |
1608595200000 | 331.54 |
1608681600000 | 335.17 |
1608768000000 | 335.57 |
1609113600000 | 336.99 |
1609200000000 | 341.3399 |
1609286400000 | 340.3 |
1609372800000 | 339.9 |
1609718400000 | 342.57 |
1609804800000 | 341.76 |
1609891200000 | 342.5299 |
1609977600000 | 342.5899 |
1610064000000 | 344.05 |
1610323200000 | 342.8399 |
1610409600000 | 341.47 |
1610496000000 | 344.79 |
1610582400000 | 345.19 |
1610668800000 | 343.37 |
1610928000000 | 343.95 |
1611014400000 | 342.99 |
1611100800000 | 343.44 |
1611187200000 | 343.01 |
1611273600000 | 343.19 |
1611532800000 | 344.81 |
1611619200000 | 345.5899 |
1611705600000 | 346.77 |
1611792000000 | 344.2 |
1611878400000 | 339.23 |
1612137600000 | 343.12 |
1612224000000 | 343.96 |
1612310400000 | 345.06 |
1612396800000 | 344.51 |
1612483200000 | 342.94 |
1612742400000 | 341.06 |
1612828800000 | 341.9 |
1612915200000 | 342.05 |
1613001600000 | 341.25 |
1613088000000 | 343.05 |
1613347200000 | 345.93 |
1613433600000 | 344.55 |
1613520000000 | 345.29 |
1613606400000 | 342.71 |
1613692800000 | 342.11 |
1613952000000 | 341.82 |
1614038400000 | 341.2 |
1614124800000 | 339.38 |
1614211200000 | 338.16 |
1614297600000 | 332.98 |
1614556800000 | 335.49 |
1614643200000 | 336.06 |
1614729600000 | 332.57 |
1614816000000 | 334.01 |
1614902400000 | 332.5899 |
1615161600000 | 334.8399 |
1615248000000 | 336.19 |
1615334400000 | 339.83 |
1615420800000 | 340.7799 |
1615507200000 | 339.86 |
1615766400000 | 341.16 |
1615852800000 | 345.06 |
1615939200000 | 343.26 |
1616025600000 | 342.64 |
1616112000000 | 344.58 |
1616371200000 | 345.82 |
1616457600000 | 348.35 |
1616544000000 | 346.5899 |
1616630400000 | 347.39 |
1616716800000 | 348.7 |
1616976000000 | 350.51 |
1617062400000 | 349.6 |
1617148800000 | 349.43 |
1617235200000 | 350.17 |
1617667200000 | 352.48 |
1617753600000 | 353.49 |
1617840000000 | 355.57 |
1617926400000 | 354.74 |
1618185600000 | 353.46 |
1618272000000 | 352.23 |
1618358400000 | 350.93 |
1618444800000 | 352.31 |
1618531200000 | 354.71 |
1618790400000 | 358.51 |
1618876800000 | 356.69 |
1618963200000 | 355.75 |
1619049600000 | 356.32 |
1619136000000 | 353.05 |
1619395200000 | 352.66 |
1619481600000 | 352.35 |
1619568000000 | 351.96 |
1619654400000 | 351.83 |
1619740800000 | 352.87 |
1620000000000 | 354.5299 |
1620086400000 | 352.89 |
1620172800000 | 354.9 |
1620259200000 | 355.01 |
1620345600000 | 356.81 |
1620604800000 | 359.01 |
1620691200000 | 354.37 |
1620777600000 | 356.52 |
1620864000000 | 357.16 |
1620950400000 | 359.8 |
1621209600000 | 361.5299 |
1621296000000 | 361.64 |
1621382400000 | 359.7799 |
1621468800000 | 362.97 |
1621555200000 | 363.21 |
1621814400000 | 362.76 |
1621900800000 | 361.69 |
1621987200000 | 362.22 |
1622073600000 | 362.19 |
1622160000000 | 363.83 |
1622419200000 | 362.0899 |
1622505600000 | 363.67 |
1622592000000 | 364.8399 |
1622678400000 | 365.24 |
1622764800000 | 367.18 |
1623024000000 | 367.85 |
1623110400000 | 368.48 |
1623196800000 | 369.5 |
1623283200000 | 370.8 |
1623369600000 | 371.73 |
1623628800000 | 372.97 |
1623715200000 | 373.79 |
1623801600000 | 374.7799 |
1623888000000 | 373.52 |
1623974400000 | 370.4 |
1624233600000 | 376.21 |
1624320000000 | 376.95 |
1624406400000 | 373.62 |
1624492800000 | 374.18 |
1624579200000 | 374.71 |
1624838400000 | 374.77 |
1624924800000 | 374.08 |
1625011200000 | 374.05 |
1625097600000 | 374.5299 |
1625184000000 | 376.6 |
1625443200000 | 380.5299 |
1625529600000 | 382.57 |
1625616000000 | 386.83 |
1625702400000 | 383.17 |
1625788800000 | 385.76 |
1626048000000 | 390.8399 |
1626134400000 | 391.01 |
1626220800000 | 389.38 |
1626307200000 | 386.18 |
1626393600000 | 388.7799 |
1626652800000 | 384.04 |
1626739200000 | 383.86 |
1626825600000 | 386.12 |
1626912000000 | 387.0299 |
1626998400000 | 388.96 |
1627257600000 | 387.23 |
1627344000000 | 388 |
1627430400000 | 387.32 |
1627516800000 | 387.0899 |
1627603200000 | 388.82 |
1627862400000 | 390.9 |
1627948800000 | 392.44 |
1628035200000 | 392.47 |
1628121600000 | 393.52 |
1628208000000 | 392.89 |
1628467200000 | 393.92 |
1628553600000 | 394.37 |
1628640000000 | 397.72 |
1628726400000 | 397.94 |
1628812800000 | 399.35 |
1629072000000 | 399.8399 |
1629158400000 | 400.49 |
1629244800000 | 401.51 |
1629331200000 | 400.13 |
1629417600000 | 401.6 |
1629676800000 | 401.77 |
1629763200000 | 399.0899 |
1629849600000 | 396.69 |
1629936000000 | 395.63 |
1630022400000 | 397.73 |
1630281600000 | 397.79 |
1630368000000 | 395.75 |
1630454400000 | 395.83 |
1630540800000 | 395.49 |
1630627200000 | 394.22 |
1630886400000 | 393.93 |
1630972800000 | 392.22 |
1631059200000 | 390 |
1631145600000 | 390.19 |
1631232000000 | 386.95 |
1631491200000 | 388.92 |
1631577600000 | 389.2 |
1631664000000 | 386.18 |
1631750400000 | 387.65 |
1631836800000 | 385.57 |
1632096000000 | 382.5 |
1632182400000 | 386.3399 |
1632268800000 | 386.2799 |
1632355200000 | 387.7799 |
1632441600000 | 385.21 |
1632700800000 | 384.65 |
1632787200000 | 378.48 |
1632873600000 | 379.5 |
1632960000000 | 379 |
1633046400000 | 379.2799 |
1633305600000 | 380.72 |
1633392000000 | 381.6 |
1633478400000 | 380.27 |
1633564800000 | 382.07 |
1633651200000 | 381.2799 |
1633910400000 | 381.95 |
1633996800000 | 382.87 |
1634083200000 | 383.94 |
1634169600000 | 386.77 |
1634256000000 | 388.07 |
1634515200000 | 387.27 |
1634601600000 | 386.57 |
1634688000000 | 387.2 |
1634774400000 | 387.65 |
1634860800000 | 388.98 |
1635120000000 | 389.44 |
1635206400000 | 392.22 |
1635292800000 | 391.79 |
1635379200000 | 391.52 |
1635465600000 | 388.37 |
1635724800000 | 390.27 |
1635811200000 | 391 |
1635897600000 | 392.93 |
1635984000000 | 393.96 |
1636070400000 | 392.67 |
1636329600000 | 391.41 |
1636416000000 | 392.68 |
1636502400000 | 397.66 |
1636588800000 | 396.7 |
1636675200000 | 398.47 |
1636934400000 | 400.33 |
1637020800000 | 398.38 |
1637107200000 | 399.4 |
1637193600000 | 398.61 |
1637280000000 | 399.18 |
1637539200000 | 400.7799 |
1637625600000 | 398.6 |
1637712000000 | 400.0299 |
1637798400000 | 400.83 |
1637884800000 | 395.01 |
1638144000000 | 394.65 |
1638230400000 | 391.85 |
1638316800000 | 393.18 |
1638403200000 | 391.18 |
1638489600000 | 390.25 |
1638748800000 | 393.75 |
1638835200000 | 395.64 |
1638921600000 | 393.9 |
1639008000000 | 394.39 |
1639094400000 | 395.8 |
1639353600000 | 396.16 |
1639440000000 | 394.96 |
1639526400000 | 395.2 |
1639612800000 | 396.2 |
1639699200000 | 397.91 |
1639958400000 | 394.45 |
1640044800000 | 397.86 |
1640131200000 | 398.07 |
1640217600000 | 400.5899 |
1640304000000 | 400.83 |
1640563200000 | 401.83 |
1640649600000 | 404.86 |
1640736000000 | 405.5 |
1640822400000 | 405.75 |
1640908800000 | 404.6 |
1641168000000 | 406.22 |
1641254400000 | 407.99 |
1641340800000 | 406.52 |
1641427200000 | 403.79 |
1641513600000 | 402.43 |
1641772800000 | 403.1 |
1641859200000 | 404.52 |
1641945600000 | 403.9 |
1642032000000 | 406.11 |
1642118400000 | 407.6 |
1642377600000 | 408.24 |
1642464000000 | 408.5299 |
1642550400000 | 409.44 |
1642636800000 | 409.52 |
1642723200000 | 404.89 |
1642982400000 | 398.12 |
1643068800000 | 401.44 |
1643155200000 | 402.74 |
1643241600000 | 408.14 |
1643328000000 | 406.87 |
1643587200000 | 405.9 |
1643673600000 | 406.14 |
1643760000000 | 409.19 |
1643846400000 | 405.73 |
1643932800000 | 398.88 |
1644192000000 | 399.07 |
1644278400000 | 399.54 |
1644364800000 | 402.51 |
1644451200000 | 402.69 |
1644537600000 | 403.02 |
1644796800000 | 397.88 |
1644883200000 | 401.29 |
1644969600000 | 403.14 |
1645056000000 | 402.45 |
1645142400000 | 405.74 |
1645401600000 | 402.82 |
1645488000000 | 399.75 |
1645574400000 | 401.2799 |
1645660800000 | 389.61 |
1645747200000 | 403.25 |
1646006400000 | 404.97 |
1646092800000 | 401.4 |
1646179200000 | 401.1 |
1646265600000 | 394.07 |
1646352000000 | 386.77 |
1646611200000 | 381.85 |
1646697600000 | 382.32 |
1646784000000 | 392.11 |
1646870400000 | 390.66 |
1646956800000 | 392.19 |
1647216000000 | 396.79 |
1647302400000 | 397.71 |
1647388800000 | 398.51 |
1647475200000 | 401.36 |
1647561600000 | 400.65 |
1647820800000 | 401.3399 |
1647907200000 | 403.21 |
1647993600000 | 399.16 |
1648080000000 | 400.91 |
1648166400000 | 405.12 |
1648425600000 | 406.02 |
1648512000000 | 405.38 |
1648598400000 | 407.92 |
1648684800000 | 407.45 |
1648771200000 | 409.57 |
1649030400000 | 410.47 |
1649116800000 | 414.57 |
1649203200000 | 415.6 |
1649289600000 | 416.68 |
1649376000000 | 422.61 |
1649635200000 | 423.97 |
1649721600000 | 421.75 |
1649808000000 | 421.97 |
1649894400000 | 426.31 |
1650326400000 | 422.03 |
1650412800000 | 422.31 |
1650499200000 | 420.41 |
1650585600000 | 416.61 |
1650844800000 | 415.46 |
1650931200000 | 416.99 |
1651017600000 | 418.32 |
1651104000000 | 419.58 |
1651190400000 | 417.68 |
1651449600000 | 415.23 |
1651536000000 | 417.29 |
1651622400000 | 413.77 |
1651708800000 | 412.5299 |
1651795200000 | 406.62 |
1652054400000 | 401.56 |
1652140800000 | 405.83 |
1652227200000 | 408.13 |
1652313600000 | 407.7 |
1652400000000 | 412.73 |
1652659200000 | 417.14 |
1652745600000 | 419.0299 |
1652832000000 | 418.87 |
1652918400000 | 414.2799 |
1653004800000 | 416.94 |
1653264000000 | 421.21 |
1653350400000 | 420.66 |
1653436800000 | 422.85 |
1653523200000 | 422.2 |
1653609600000 | 421.6 |
1653868800000 | 419.21 |
1653955200000 | 418.83 |
1654041600000 | 415.66 |
1654128000000 | 414.96 |
1654214400000 | 415.89 |
1654473600000 | 417.82 |
1654560000000 | 417.68 |
1654646400000 | 413.4 |
1654732800000 | 411.32 |
1654819200000 | 406.37 |
1655078400000 | 402.35 |
1655164800000 | 394.76 |
1655251200000 | 398.91 |
1655337600000 | 396.66 |
1655424000000 | 397.26 |
1655683200000 | 397.7 |
1655769600000 | 393.74 |
1655856000000 | 392.86 |
1655942400000 | 392.01 |
1656028800000 | 399.08 |
1656288000000 | 400.94 |
1656374400000 | 405.74 |
1656460800000 | 402.76 |
1656547200000 | 398.0899 |
1656633600000 | 400.0299 |
1656892800000 | 402.11 |
1656979200000 | 398.36 |
1657065600000 | 400.11 |
1657152000000 | 403.24 |
1657238400000 | 404.14 |
1657497600000 | 403.0299 |
1657584000000 | 404.67 |
1657670400000 | 401.8399 |
1657756800000 | 396.45 |
1657843200000 | 399.5899 |
1658102400000 | 402.3399 |
1658188800000 | 403.99 |
1658275200000 | 399.86 |
1658361600000 | 398.58 |
1658448000000 | 402.45 |
1658707200000 | 404.91 |
1658793600000 | 405.9 |
1658880000000 | 405.11 |
1658966400000 | 406.6 |
1659052800000 | 408.43 |
1659312000000 | 405.5299 |
1659398400000 | 407.26 |
1659484800000 | 405.9 |
1659571200000 | 403.83 |
1659657600000 | 403.16 |
1659916800000 | 406.2799 |
1660003200000 | 408.05 |
1660089600000 | 409.01 |
1660176000000 | 406.56 |
1660262400000 | 407.95 |
1660521600000 | 409.12 |
1660608000000 | 412.04 |
1660694400000 | 409.76 |
1660780800000 | 410.85 |
1660867200000 | 409.0299 |
1661126400000 | 410.3399 |
1661212800000 | 406.72 |
1661299200000 | 404.33 |
1661385600000 | 403.18 |
1661472000000 | 397.83 |
1661731200000 | 395.37 |
1661817600000 | 391.48 |
1661904000000 | 385.21 |
1661990400000 | 381.31 |
1662076800000 | 384.56 |
1662336000000 | 383.43 |
1662422400000 | 383.77 |
1662508800000 | 380.99 |
1662595200000 | 375.93 |
1662681600000 | 380.48 |
1662940800000 | 385.7799 |
1663027200000 | 380.25 |
1663113600000 | 375.14 |
1663200000000 | 373.21 |
1663286400000 | 370.1 |
1663545600000 | 368.92 |
1663632000000 | 361.48 |
1663718400000 | 363.88 |
1663804800000 | 360.73 |
1663891200000 | 354.26 |
1664150400000 | 348.68 |
1664236800000 | 345.19 |
1664323200000 | 343.97 |
1664409600000 | 336.39 |
1664496000000 | 336.92 |
1664755200000 | 343.13 |
1664841600000 | 346.17 |
1664928000000 | 338.75 |
1665014400000 | 333.7 |
1665100800000 | 332.56 |
1665360000000 | 332.73 |
1665446400000 | 331.5299 |
1665532800000 | 327.3 |
1665619200000 | 327.51 |
1665705600000 | 332.32 |
1665964800000 | 338.3 |
1666051200000 | 338.81 |
1666137600000 | 338.05 |
1666224000000 | 337.35 |
1666310400000 | 332.5899 |
1666569600000 | 336.02 |
1666656000000 | 340.54 |
1666742400000 | 342.1 |
1666828800000 | 346.99 |
1666915200000 | 348.72 |
1667174400000 | 351.52 |
1667260800000 | 352.56 |
1667347200000 | 353.2 |
1667433600000 | 350.46 |
1667520000000 | 354.3 |
1667779200000 | 354.43 |
1667865600000 | 357.43 |
1667952000000 | 358.87 |
1668038400000 | 365 |
1668124800000 | 359.81 |
1668384000000 | 363.21 |
1668470400000 | 362.22 |
1668556800000 | 360.38 |
1668643200000 | 356.89 |
1668729600000 | 362.0299 |
1668988800000 | 365.43 |
1669075200000 | 366.79 |
1669161600000 | 368.13 |
1669248000000 | 371.8 |
1669334400000 | 371.06 |
1669593600000 | 367.62 |
1669680000000 | 365.0299 |
1669766400000 | 364.99 |
1669852800000 | 370.18 |
1669939200000 | 368.0899 |
1670198400000 | 368.0299 |
1670284800000 | 367.26 |
1670371200000 | 366.22 |
1670457600000 | 364.24 |
1670544000000 | 367.31 |
1670803200000 | 365.3399 |
1670889600000 | 366.5299 |
1670976000000 | 368.07 |
1671062400000 | 361.72 |
1671148800000 | 355.27 |
1671408000000 | 357.07 |
1671494400000 | 355.56 |
1671580800000 | 360.71 |
1671667200000 | 359.81 |
1671753600000 | 360.12 |
1672099200000 | 359.41 |
1672185600000 | 358.92 |
1672272000000 | 361.98 |
1672358400000 | 357.19 |
1672617600000 | 360.45 |
1672704000000 | 363.96 |
1672790400000 | 370.1 |
1672876800000 | 368.02 |
1672963200000 | 371.3 |
1673222400000 | 371.75 |
1673308800000 | 370.9 |
1673395200000 | 372.15 |
1673481600000 | 375.45 |
1673568000000 | 374.52 |
1673827200000 | 375.23 |
1673913600000 | 375.5299 |
1674000000000 | 374.2 |
1674086400000 | 372.93 |
1674172800000 | 374.39 |
1674432000000 | 375.18 |
1674518400000 | 375.25 |
1674604800000 | 374.02 |
1674691200000 | 373.5 |
1674777600000 | 374.06 |
1675036800000 | 374.54 |
1675123200000 | 373.55 |
1675209600000 | 373.74 |
1675296000000 | 376.52 |
1675382400000 | 372.82 |
1675641600000 | 372.21 |
1675728000000 | 374.85 |
1675814400000 | 376.3 |
1675900800000 | 377.25 |
1675987200000 | 377.49 |
1676246400000 | 378.5 |
1676332800000 | 379.94 |
1676419200000 | 380.57 |
1676505600000 | 382.24 |
1676592000000 | 384.76 |
1676851200000 | 386.0299 |
1676937600000 | 386.73 |
1677024000000 | 387.2 |
1677110400000 | 385.77 |
1677196800000 | 385.99 |
1677456000000 | 388.8 |
1677542400000 | 385.72 |
1677628800000 | 381.02 |
1677715200000 | 382.86 |
1677801600000 | 385.01 |
1678060800000 | 385.87 |
1678147200000 | 383.66 |
1678233600000 | 385.1 |
1678320000000 | 384.54 |
1678406400000 | 382.48 |
1678665600000 | 379.4 |
1678752000000 | 381.15 |
1678838400000 | 377.47 |
1678924800000 | 379.79 |
1679011200000 | 376.3399 |
1679270400000 | 382.63 |
1679356800000 | 384.86 |
1679443200000 | 382.99 |
1679529600000 | 383.08 |
1679616000000 | 379.74 |
1679875200000 | 384.14 |
1679961600000 | 383.7 |
1680048000000 | 387.24 |
1680134400000 | 389.15 |
1680220800000 | 391.52 |
1680480000000 | 391.35 |
1680566400000 | 393.0299 |
1680652800000 | 397.7 |
1680739200000 | 401.86 |
1681171200000 | 402.91 |
1681257600000 | 404.16 |
1681344000000 | 402.85 |
1681430400000 | 400.26 |
1681689600000 | 401.97 |
1681776000000 | 402.94 |
1681862400000 | 405.2 |
1681948800000 | 406.36 |
1682035200000 | 406.6 |
1682294400000 | 405.87 |
1682380800000 | 405.99 |
1682467200000 | 406.52 |
1682553600000 | 408.25 |
1682640000000 | 411.02 |
1682899200000 | 411.07 |
1682985600000 | 406.69 |
1683072000000 | 408.7799 |
1683158400000 | 409.42 |
1683244800000 | 411.43 |
1683504000000 | 411.86 |
1683590400000 | 413.71 |
1683676800000 | 410.91 |
1683763200000 | 409.83 |
1683849600000 | 411.43 |
1684108800000 | 412.47 |
1684195200000 | 410.22 |
1684281600000 | 405.7799 |
1684368000000 | 402.68 |
1684454400000 | 404.29 |
1684713600000 | 404.7 |
1684800000000 | 405.33 |
1684886400000 | 400.81 |
1684972800000 | 395.58 |
1685059200000 | 396.96 |
1685318400000 | 397.5899 |
1685404800000 | 396.36 |
1685491200000 | 394.5899 |
1685577600000 | 396.24 |
1685664000000 | 399.04 |
1685923200000 | 400.08 |
1686009600000 | 400.83 |
1686096000000 | 399.0299 |
1686182400000 | 398.61 |
1686268800000 | 399.22 |
1686528000000 | 397.29 |
1686614400000 | 396.49 |
1686700800000 | 397.37 |
1686787200000 | 398.02 |
1686873600000 | 400.58 |
1687132800000 | 397.19 |
1687219200000 | 396.69 |
1687305600000 | 393.9 |
1687392000000 | 390.41 |
1687478400000 | 391.76 |
1687737600000 | 391.74 |
1687824000000 | 392.32 |
1687910400000 | 393.43 |
1687996800000 | 392.21 |
1688083200000 | 394.43 |
1688342400000 | 395.44 |
1688428800000 | 395.65 |
1688515200000 | 393.11 |
1688601600000 | 388.13 |
1688688000000 | 385.41 |
1688947200000 | 383.79 |
1689033600000 | 384.72 |
1689120000000 | 389.46 |
1689206400000 | 390.96 |
1689292800000 | 391.05 |
1689552000000 | 389.63 |
1689638400000 | 389.31 |
1689724800000 | 392.11 |
1689811200000 | 396.2799 |
1689897600000 | 397.87 |
1690156800000 | 399.07 |
1690243200000 | 399.57 |
1690329600000 | 400.01 |
1690416000000 | 401.15 |
1690502400000 | 398.08 |
1690761600000 | 396.57 |
1690848000000 | 393.8399 |
1690934400000 | 388.37 |
1691020800000 | 383.42 |
1691107200000 | 384.1 |
1691366400000 | 383.69 |
1691452800000 | 383.91 |
1691539200000 | 385.36 |
1691625600000 | 389.2 |
1691712000000 | 386.94 |
1691971200000 | 386.96 |
1692057600000 | 383.58 |
1692144000000 | 383.26 |
1692230400000 | 382.06 |
1692316800000 | 381.71 |
1692576000000 | 380.37 |
1692662400000 | 380.98 |
1692748800000 | 384.4 |
1692835200000 | 384.39 |
1692921600000 | 385.75 |
1693180800000 | 387.3 |
1693267200000 | 390.86 |
1693353600000 | 390.8399 |
1693440000000 | 391.27 |
1693526400000 | 390.39 |
1693785600000 | 388.31 |
1693872000000 | 387.42 |
1693958400000 | 387.32 |
1694044800000 | 390.39 |
1694131200000 | 392.26 |
1694390400000 | 394.17 |
1694476800000 | 394.5899 |
1694563200000 | 393.96 |
1694649600000 | 399.62 |
1694736000000 | 400.6 |
1694995200000 | 398.6 |
1695081600000 | 399.5 |
1695168000000 | 403.31 |
1695254400000 | 399.51 |
1695340800000 | 395.79 |
1695600000000 | 391.85 |
1695686400000 | 391.37 |
1695772800000 | 385.11 |
1695859200000 | 384.66 |
1695945600000 | 387.23 |
1696204800000 | 383.5299 |
1696291200000 | 378.61 |
1696377600000 | 379.94 |
1696464000000 | 383.8 |
1696550400000 | 385.17 |
1696809600000 | 388.2 |
1696896000000 | 392.32 |
1696982400000 | 394.49 |
1697068800000 | 393.0299 |
1697155200000 | 393.68 |
1697414400000 | 393.7 |
1697500800000 | 393.63 |
1697587200000 | 393.94 |
1697673600000 | 388.81 |
1697760000000 | 386.27 |
1698019200000 | 383.89 |
1698105600000 | 387.51 |
1698192000000 | 389.3399 |
1698278400000 | 388.31 |
1698364800000 | 383.66 |
1698624000000 | 385.8 |
1698710400000 | 387.5899 |
1698796800000 | 390.96 |
1698883200000 | 392.0899 |
1698969600000 | 392.21 |
1699228800000 | 391.17 |
1699315200000 | 390.51 |
1699401600000 | 390.08 |
1699488000000 | 391.54 |
1699574400000 | 389.93 |
1699833600000 | 391.86 |
1699920000000 | 394.1 |
1700006400000 | 392.02 |
1700092800000 | 392.52 |
1700179200000 | 395.35 |
1700438400000 | 395.4 |
1700524800000 | 395.93 |
1700611200000 | 397.15 |
1700697600000 | 398.79 |
1700784000000 | 400.47 |
1701043200000 | 401.19 |
1701129600000 | 401.85 |
1701216000000 | 402.41 |
1701302400000 | 405.73 |
1701388800000 | 407.38 |
1701648000000 | 408.74 |
1701734400000 | 410.21 |
1701820800000 | 411.02 |
1701907200000 | 411.87 |
1701993600000 | 413.02 |
1702252800000 | 413.14 |
1702339200000 | 412.26 |
1702425600000 | 411.97 |
1702512000000 | 411.15 |
1702598400000 | 409.31 |
1702857600000 | 408.17 |
1702944000000 | 407.3 |
1703030400000 | 408.36 |
1703116800000 | 407.19 |
1703203200000 | 408.02 |
1703635200000 | 407.74 |
1703721600000 | 408.02 |
1703808000000 | 408.7799 |
1704153600000 | 410.83 |
1704240000000 | 412.0299 |
1704326400000 | 415.9 |
1704412800000 | 415.06 |
1704672000000 | 414.51 |
1704758400000 | 414.69 |
1704844800000 | 412.16 |
1704931200000 | 410.44 |
1705017600000 | 415.2 |
1705276800000 | 415.52 |
1705363200000 | 415.07 |
1705449600000 | 411.06 |
1705536000000 | 409.83 |
1705622400000 | 409.06 |
1705881600000 | 412.23 |
1705968000000 | 410.94 |
1706054400000 | 411.32 |
1706140800000 | 411.55 |
1706227200000 | 415.71 |
1706486400000 | 414.89 |
1706572800000 | 414.24 |
1706659200000 | 415.71 |
1706745600000 | 412.67 |
1706832000000 | 411.83 |
1707091200000 | 411.37 |
1707177600000 | 410.62 |
1707264000000 | 408.79 |
1707350400000 | 405.7 |
1707436800000 | 403 |
1707696000000 | 405.71 |
1707782400000 | 404.73 |
1707868800000 | 404.74 |
1707955200000 | 408.51 |
1708041600000 | 409.61 |
1708300800000 | 410.8399 |
1708387200000 | 413.65 |
1708473600000 | 412.66 |
1708560000000 | 412.8 |
1708646400000 | 414.49 |
1708905600000 | 411.12 |
1708992000000 | 411.58 |
1709078400000 | 410.54 |
1709164800000 | 412.04 |
1709251200000 | 412.18 |
1709510400000 | 411.05 |
1709596800000 | 413.94 |
1709683200000 | 413.13 |
1709769600000 | 415.27 |
1709856000000 | 416.3 |
1710115200000 | 416.2799 |
1710201600000 | 415.89 |
1710288000000 | 416.64 |
1710374400000 | 415.42 |
1710460800000 | 415.89 |
1710720000000 | 414.52 |
1710806400000 | 414.64 |
1710892800000 | 417.0299 |
1710979200000 | 413.82 |
1711065600000 | 416.1 |
1711324800000 | 417.43 |
1711411200000 | 417.33 |
1711497600000 | 419.53 |
1711584000000 | 419.82 |
1712016000000 | 418.95 |
1712102400000 | 417.12 |
1712188800000 | 418.26 |
1712275200000 | 413.73 |
1712534400000 | 412.42 |
1712620800000 | 412.19 |
1712707200000 | 411.17 |
1712793600000 | 411.3399 |
1712880000000 | 415.87 |
1713139200000 | 414.24 |
1713225600000 | 409.51 |
1713312000000 | 410.9 |
1713398400000 | 412.9 |
1713484800000 | 416.52 |
1713744000000 | 420.52 |
1713830400000 | 422.28 |
1713916800000 | 418.72 |
1714003200000 | 416.0299 |
1714089600000 | 417.97 |
1714348800000 | 420.38 |
1714435200000 | 417.43 |
1714521600000 | 417.62 |
1714608000000 | 417.68 |
1714694400000 | 419.63 |
1714953600000 | 422.1 |
1715040000000 | 424.92 |
1715126400000 | 426.93 |
1715212800000 | 428.71 |
1715299200000 | 432.92 |
1715558400000 | 432.93 |
1715644800000 | 432.34 |
1715731200000 | 434.27 |
1715817600000 | 435.46 |
1715904000000 | 435.95 |
1716163200000 | 435.13 |
1716249600000 | 434.56 |
1716336000000 | 433.22 |
1716422400000 | 427.39 |
1716508800000 | 425.45 |
1716768000000 | 427.67 |
1716854400000 | 425.11 |
1716940800000 | 423.5 |
1717027200000 | 426.59 |
1717113600000 | 430.28 |
1717372800000 | 433.58 |
1717459200000 | 436.8 |
1717545600000 | 438.09 |
1717632000000 | 439.2 |
1717718400000 | 437.87 |
1717977600000 | 437.68 |
1718064000000 | 433.61 |
1718150400000 | 435.04 |
1718236800000 | 434.88 |
1718323200000 | 435.29 |
1718582400000 | 433.44 |
1718668800000 | 438.27 |
1718755200000 | 440.04 |
1718841600000 | 442.81 |
1718928000000 | 441.78 |
1719187200000 | 443.65 |
1719273600000 | 442.31 |
1719360000000 | 438.37 |
1719446400000 | 436.39 |
1719532800000 | 436.36 |
1719792000000 | 438.37 |
1719878400000 | 435.03 |
1719964800000 | 437.64 |
1720051200000 | 440.39 |
1720137600000 | 440.57 |
1720396800000 | 441.13 |
1720483200000 | 440.15 |
1720569600000 | 444.96 |
1720656000000 | 447.92 |
1720742400000 | 447.99 |
1721001600000 | 444.44 |
1721088000000 | 443.2 |
1721174400000 | 446.4 |
1721260800000 | 450.03 |
1721347200000 | 447.85 |
1721606400000 | 450.08 |
1721692800000 | 450.01 |
1721779200000 | 450.52 |
1721865600000 | 451.38 |
1721952000000 | 454.15 |
1722211200000 | 455.99 |
1722297600000 | 459.23 |
1722384000000 | 459.38 |
1722470400000 | 457.2 |
1722556800000 | 451.54 |
1722816000000 | 439 |
1722902400000 | 438.38 |
1722988800000 | 446.74 |
1723075200000 | 446.15 |
1723161600000 | 448.25 |
1723420800000 | 448.88 |
1723507200000 | 451.15 |
1723593600000 | 452.48 |
1723680000000 | 454.36 |
1723766400000 | 455.21 |
1724025600000 | 457.58 |
1724112000000 | 455.79 |
1724198400000 | 455.34 |
1724284800000 | 455.75 |
1724371200000 | 458.65 |
1724630400000 | 459.41 |
1724716800000 | 461.08 |
1724803200000 | 463.85 |
1724889600000 | 464.17 |
1724976000000 | 465.9 |
1725235200000 | 467.69 |
1725321600000 | 467.35 |
1725408000000 | 466.52 |
1725494400000 | 470.95 |
1725580800000 | 468.34 |
1725840000000 | 471.08 |
1725926400000 | 469.55 |
1726012800000 | 469.03 |
1726099200000 | 468.94 |
1726185600000 | 472 |
1726444800000 | 474.05 |
1726531200000 | 475.13 |
1726617600000 | 474.13 |
1726704000000 | 471.8 |
1726790400000 | 469.83 |
1727049600000 | 472.95 |
1727136000000 | 474.98 |
1727222400000 | 475.45 |
1727308800000 | 475.55 |
1727395200000 | 476.73 |
1727654400000 | 472.71 |
1727740800000 | 473.97 |
1727827200000 | 470.84 |
1727913600000 | 466.74 |
1728000000000 | 468.63 |
1728259200000 | 467.76 |
1728345600000 | 468.86 |
1728432000000 | 470.43 |
1728518400000 | 470.83 |
1728604800000 | 472.36 |
1728864000000 | 473.48 |
1728950400000 | 475.66 |
1729036800000 | 476.97 |
1729123200000 | 477.74 |
1729209600000 | 477.61 |
1729468800000 | 474.84 |
1729555200000 | 471.64 |
1729641600000 | 472.12 |
1729728000000 | 471.7 |
1729814400000 | 470.63 |
1730073600000 | 473 |
1730160000000 | 470.03 |
1730246400000 | 465.86 |
1730332800000 | 462.73 |
STOXX Europe Sustainability Diversification Select 30 EUR | STOXX Europe 600 | |
---|---|---|
2017 | 6.4359201483576 | 11.401786182991 |
2018 | -2.9710062042233 | -10.369598751374 |
2019 | 23.993607438769 | 28.112147312413 |
2020 | -12.920996899312 | -1.5008797540259 |
2021 | 19.195906140886 | 25.740639249642 |
2022 | -11.846088866268 | -10.247498390557 |
2023 | 14.684789492174 | 16.793550982569 |
2024 | 16.092729215695 | 10.595596524616 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
For all remaining stocks, a correlation number is calculated as the average of the 12-month correlation of daily logarithmic returns in the currency of the Diversification Select index with all other stocks in the base universe. Those stocks are then ranked according to this number in ascending order and the bottom 1-x% is excluded (x% being calculated as the cubic root of the number of stocks in the base universe divided by the target number of stocks in the Diversification Select index).
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-months and 12-months historical volatility calculated in the currency of the Diversification Select index) and all stocks which do not belong to the top x% are excluded.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0298586261 | SUTDSR | SUTDSR INDEX | .SUTDSR |
Gross Return EUR | CH0298586279 | SUTDSGR | .SUTDSGR | |
Price EUR | CH0298437168 | SUTDSP | SUTDSP INDEX | .SUTDSP |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15 seconds). Net and gross return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/data-vendor-codes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Oct. 14, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
STRATEGY INDICES
STOXX Europe Sustainability Diversification Select 30 EUR
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ZURICH INSURANCE GROUP | Insurance | Switzerland | 4.554% |
KPN | Telecommunications | Netherlands | 4.415% |
SWISSCOM | Telecommunications | Switzerland | 4.010% |
ALLREAL HLDG | Real Estate | Switzerland | 3.891% |
BALOISE | Insurance | Switzerland | 3.720% |
SAMPO | Insurance | Finland | 3.678% |
BANQUE CANTONALE VAUDOISE | Banks | Switzerland | 3.656% |
TERNA | Utilities | Italy | 3.628% |
HELVETIA HLDG | Insurance | Switzerland | 3.623% |
TRYG | Insurance | Denmark | 3.616% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.