Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Europe Christian 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 Christian Diversification Select 30 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.9 | 2.6 | 142.2 |
STOXX Europe 600 | 13,409.1 | 10,702.4 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Telecommunications | 26.8 |
---|---|
Insurance | 22.8 |
Utilities | 18.4 |
Energy | 15.4 |
Banks | 7.3 |
Real Estate | 4.0 |
Food, Beverage and Tobacco | 2.8 |
Personal Care, Drug and Grocery Stores | 2.6 |
Country weighting
Switzerland | 30.8 |
---|---|
Spain | 15.4 |
France | 11.8 |
UK | 9.0 |
Italy | 6.8 |
Germany | 6.5 |
Sweden | 5.2 |
Netherlands | 4.4 |
Finland | 3.6 |
Denmark | 3.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Christian Diversification Select 30 EUR | 2.4 | 11.3 | 11.6 | 11.2 | 18.9 | N/A | N/A | 11.8 | 3.6 | 3.6 |
STOXX Europe 600 | 1.2 | 10.0 | 14.2 | 21.4 | 45.4 | N/A | N/A | 14.4 | 6.7 | 7.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Christian Diversification Select 30 EUR | N/A | N/A | 8.6 | 11.5 | 15.0 | N/A | N/A | 1.0 | 0.1 | 0.2 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 1.0 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Christian Diversification Select 30 EUR | 0.8 | 0.6 | 0.6 | 0.7 | 0.8 | 7.3 | 8.5 | 8.3 | 10.2 | 10.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Christian Diversification Select 30 EUR | 0.6 | 0.5 | 0.5 | 0.6 | 0.7 | 2.1 | 0.1 | -0.3 | -0.4 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX Europe Christian 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 Christian Diversification Select 30 EUR | 16.9 | 12.2 | 15.8 | 15.8 | 1.6 | 6.5 | 0.8 | 6.5 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 3.7 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe Christian Diversification Select 30 EUR | |
---|---|
1087776000000 | 100 |
1087862400000 | 100.1 |
1087948800000 | 100.06 |
1088035200000 | 99.44 |
1088121600000 | 99.03 |
1088380800000 | 99.59 |
1088467200000 | 99.36 |
1088553600000 | 99.24 |
1088640000000 | 99.02 |
1088726400000 | 98.83 |
1088985600000 | 98.6 |
1089072000000 | 98.58 |
1089158400000 | 98.82 |
1089244800000 | 98.98 |
1089331200000 | 99.13 |
1089590400000 | 99.21 |
1089676800000 | 99.36 |
1089763200000 | 99 |
1089849600000 | 98.64 |
1089936000000 | 99.04 |
1090195200000 | 98.88 |
1090281600000 | 98.91 |
1090368000000 | 99.06 |
1090454400000 | 98.47 |
1090540800000 | 98.67 |
1090800000000 | 98.57 |
1090886400000 | 99.01 |
1090972800000 | 99.47 |
1091059200000 | 99.58 |
1091145600000 | 99.76 |
1091404800000 | 100.01 |
1091491200000 | 100.71 |
1091577600000 | 100.47 |
1091664000000 | 100.92 |
1091750400000 | 100.09 |
1092009600000 | 99.33 |
1092096000000 | 99.57 |
1092182400000 | 99.31 |
1092268800000 | 99.65 |
1092355200000 | 99.61 |
1092614400000 | 99.73 |
1092700800000 | 99.78 |
1092787200000 | 99.97 |
1092873600000 | 100.11 |
1092960000000 | 100.24 |
1093219200000 | 100.78 |
1093305600000 | 100.83 |
1093392000000 | 101.09 |
1093478400000 | 101.52 |
1093564800000 | 102.15 |
1093824000000 | 102.36 |
1093910400000 | 102.25 |
1093996800000 | 102.66 |
1094083200000 | 103.04 |
1094169600000 | 103.5 |
1094428800000 | 103.6 |
1094515200000 | 103.66 |
1094601600000 | 103.7 |
1094688000000 | 103.81 |
1094774400000 | 103.84 |
1095033600000 | 104.3 |
1095120000000 | 104.42 |
1095206400000 | 104.46 |
1095292800000 | 104.35 |
1095379200000 | 104.38 |
1095638400000 | 104.29 |
1095724800000 | 104.63 |
1095811200000 | 104.51 |
1095897600000 | 104.19 |
1095984000000 | 104.2 |
1096243200000 | 103.85 |
1096329600000 | 104.33 |
1096416000000 | 105.05 |
1096502400000 | 104.62 |
1096588800000 | 105.04 |
1096848000000 | 105.68 |
1096934400000 | 105.79 |
1097020800000 | 105.44 |
1097107200000 | 105.29 |
1097193600000 | 105.16 |
1097452800000 | 105.29 |
1097539200000 | 105.23 |
1097625600000 | 105.53 |
1097712000000 | 105.24 |
1097798400000 | 105.25 |
1098057600000 | 104.88 |
1098144000000 | 105.62 |
1098230400000 | 105.32 |
1098316800000 | 105.58 |
1098403200000 | 105.63 |
1098662400000 | 104.76 |
1098748800000 | 105.03 |
1098835200000 | 106.11 |
1098921600000 | 106.66 |
1099008000000 | 106.63 |
1099267200000 | 107.31 |
1099353600000 | 107.79 |
1099440000000 | 108.19 |
1099526400000 | 108.17 |
1099612800000 | 108.13 |
1099872000000 | 108.25 |
1099958400000 | 108.22 |
1100044800000 | 108.23 |
1100131200000 | 108.44 |
1100217600000 | 108.32 |
1100476800000 | 108.62 |
1100563200000 | 108.25 |
1100649600000 | 108.82 |
1100736000000 | 109.12 |
1100822400000 | 108.96 |
1101081600000 | 108.9 |
1101168000000 | 109.35 |
1101254400000 | 109.67 |
1101340800000 | 109.99 |
1101427200000 | 109.98 |
1101686400000 | 110.07 |
1101772800000 | 109.88 |
1101859200000 | 110.94 |
1101945600000 | 111.85 |
1102032000000 | 111.9 |
1102291200000 | 111.41 |
1102377600000 | 111.96 |
1102464000000 | 112.46 |
1102550400000 | 112.01 |
1102636800000 | 112.53 |
1102896000000 | 113.24 |
1102982400000 | 113 |
1103068800000 | 113.47 |
1103155200000 | 113.83 |
1103241600000 | 113.38 |
1103500800000 | 113.85 |
1103587200000 | 113.45 |
1103673600000 | 113.88 |
1103760000000 | 113.87 |
1103846400000 | 113.81 |
1104105600000 | 113.89 |
1104192000000 | 114.07 |
1104278400000 | 114.42 |
1104364800000 | 114.62 |
1104451200000 | 114.62 |
1104710400000 | 115.03 |
1104796800000 | 115.03 |
1104883200000 | 114.66 |
1104969600000 | 114.47 |
1105056000000 | 115.02 |
1105315200000 | 114.87 |
1105401600000 | 114.64 |
1105488000000 | 114.76 |
1105574400000 | 115.24 |
1105660800000 | 115.86 |
1105920000000 | 116.12 |
1106006400000 | 116.28 |
1106092800000 | 116.76 |
1106179200000 | 116.67 |
1106265600000 | 116.7 |
1106524800000 | 116.69 |
1106611200000 | 117.4 |
1106697600000 | 117.64 |
1106784000000 | 117.64 |
1106870400000 | 117.66 |
1107129600000 | 117.94 |
1107216000000 | 118.83 |
1107302400000 | 119.28 |
1107388800000 | 119.6 |
1107475200000 | 120.33 |
1107734400000 | 120.38 |
1107820800000 | 120.57 |
1107907200000 | 121.19 |
1107993600000 | 121.26 |
1108080000000 | 122.3 |
1108339200000 | 123 |
1108425600000 | 123.58 |
1108512000000 | 123.58 |
1108598400000 | 123.61 |
1108684800000 | 123.06 |
1108944000000 | 120.36 |
1109030400000 | 119.63 |
1109116800000 | 119.72 |
1109203200000 | 119 |
1109289600000 | 119.57 |
1109548800000 | 119.65 |
1109635200000 | 120.06 |
1109721600000 | 118.86 |
1109808000000 | 118.3 |
1109894400000 | 119.61 |
1110153600000 | 119.83 |
1110240000000 | 119.13 |
1110326400000 | 118.39 |
1110412800000 | 117.47 |
1110499200000 | 117.47 |
1110758400000 | 117.22 |
1110844800000 | 118.25 |
1110931200000 | 117.31 |
1111017600000 | 117.37 |
1111104000000 | 117.37 |
1111363200000 | 117.16 |
1111449600000 | 117.6 |
1111536000000 | 116.9 |
1111622400000 | 118.07 |
1112054400000 | 118.18 |
1112140800000 | 118.03 |
1112227200000 | 118.35 |
1112313600000 | 119.2 |
1112572800000 | 119.19 |
1112659200000 | 120 |
1112745600000 | 120.71 |
1112832000000 | 120.54 |
1112918400000 | 121.14 |
1113177600000 | 120.79 |
1113264000000 | 120.86 |
1113350400000 | 121.13 |
1113436800000 | 120.79 |
1113523200000 | 119.66 |
1113782400000 | 118.03 |
1113868800000 | 118.76 |
1113955200000 | 118.72 |
1114041600000 | 118.56 |
1114128000000 | 118.63 |
1114387200000 | 119.34 |
1114473600000 | 118.99 |
1114560000000 | 118.18 |
1114646400000 | 118.11 |
1114732800000 | 118.75 |
1114992000000 | 119.13 |
1115078400000 | 119.2 |
1115164800000 | 119.41 |
1115251200000 | 120.16 |
1115337600000 | 120.32 |
1115596800000 | 120.03 |
1115683200000 | 119.56 |
1115769600000 | 120.12 |
1115856000000 | 120.46 |
1115942400000 | 120.57 |
1116201600000 | 120.22 |
1116288000000 | 120.41 |
1116374400000 | 120.99 |
1116460800000 | 121.6 |
1116547200000 | 121.83 |
1116806400000 | 122.43 |
1116892800000 | 123.02 |
1116979200000 | 123.24 |
1117065600000 | 123.96 |
1117152000000 | 124 |
1117411200000 | 124.53 |
1117497600000 | 124.63 |
1117584000000 | 125.83 |
1117670400000 | 125.47 |
1117756800000 | 125.73 |
1118016000000 | 125.8 |
1118102400000 | 126.85 |
1118188800000 | 127.12 |
1118275200000 | 126.83 |
1118361600000 | 127.6 |
1118620800000 | 128.15 |
1118707200000 | 128.31 |
1118793600000 | 127.32 |
1118880000000 | 127.7 |
1118966400000 | 128.32 |
1119225600000 | 128.38 |
1119312000000 | 128.92 |
1119398400000 | 129.51 |
1119484800000 | 129.97 |
1119571200000 | 129.78 |
1119830400000 | 128.78 |
1119916800000 | 129.47 |
1120003200000 | 130.17 |
1120089600000 | 130.32 |
1120176000000 | 130.79 |
1120435200000 | 130.23 |
1120521600000 | 129.61 |
1120608000000 | 129.5 |
1120694400000 | 127.93 |
1120780800000 | 128.78 |
1121040000000 | 129.45 |
1121126400000 | 129.44 |
1121212800000 | 129.45 |
1121299200000 | 129.23 |
1121385600000 | 129.1 |
1121644800000 | 128.96 |
1121731200000 | 129.27 |
1121817600000 | 129.04 |
1121904000000 | 129.54 |
1121990400000 | 129.69 |
1122249600000 | 129.94 |
1122336000000 | 130.43 |
1122422400000 | 130.79 |
1122508800000 | 130.6 |
1122595200000 | 130.61 |
1122854400000 | 130.99 |
1122940800000 | 131.57 |
1123027200000 | 131.8 |
1123113600000 | 131.24 |
1123200000000 | 130.95 |
1123459200000 | 131.29 |
1123545600000 | 131.33 |
1123632000000 | 132.57 |
1123718400000 | 132.01 |
1123804800000 | 131.62 |
1124064000000 | 131.74 |
1124150400000 | 131.63 |
1124236800000 | 131.02 |
1124323200000 | 131.09 |
1124409600000 | 131.88 |
1124668800000 | 131.95 |
1124755200000 | 131.8 |
1124841600000 | 131.67 |
1124928000000 | 131.49 |
1125014400000 | 131.08 |
1125273600000 | 131.22 |
1125360000000 | 131.08 |
1125446400000 | 131.53 |
1125532800000 | 132.08 |
1125619200000 | 132.48 |
1125878400000 | 133.59 |
1125964800000 | 134.36 |
1126051200000 | 134.46 |
1126137600000 | 134.32 |
1126224000000 | 134.44 |
1126483200000 | 134.48 |
1126569600000 | 133.74 |
1126656000000 | 134.23 |
1126742400000 | 134.15 |
1126828800000 | 134.7 |
1127088000000 | 135 |
1127174400000 | 135.33 |
1127260800000 | 135.11 |
1127347200000 | 134.73 |
1127433600000 | 135.13 |
1127692800000 | 135.61 |
1127779200000 | 135.48 |
1127865600000 | 135.44 |
1127952000000 | 135.44 |
1128038400000 | 136.7 |
1128297600000 | 136.62 |
1128384000000 | 136.44 |
1128470400000 | 136.29 |
1128556800000 | 134.87 |
1128643200000 | 134.34 |
1128902400000 | 134.4 |
1128988800000 | 134.7 |
1129075200000 | 134.06 |
1129161600000 | 132.84 |
1129248000000 | 132.88 |
1129507200000 | 132.35 |
1129593600000 | 131.95 |
1129680000000 | 130.28 |
1129766400000 | 130.87 |
1129852800000 | 130.46 |
1130112000000 | 131.59 |
1130198400000 | 131.6 |
1130284800000 | 131.39 |
1130371200000 | 130.33 |
1130457600000 | 130.8 |
1130716800000 | 132.36 |
1130803200000 | 132.17 |
1130889600000 | 131.9 |
1130976000000 | 133.08 |
1131062400000 | 133.2 |
1131321600000 | 133.99 |
1131408000000 | 133.61 |
1131494400000 | 133.87 |
1131580800000 | 133.81 |
1131667200000 | 134.78 |
1131926400000 | 134.57 |
1132012800000 | 134.4 |
1132099200000 | 134.13 |
1132185600000 | 134.21 |
1132272000000 | 134.14 |
1132531200000 | 133.74 |
1132617600000 | 134.09 |
1132704000000 | 134.64 |
1132790400000 | 134.24 |
1132876800000 | 134.55 |
1133136000000 | 133.79 |
1133222400000 | 133.73 |
1133308800000 | 133.68 |
1133395200000 | 134.61 |
1133481600000 | 135.59 |
1133740800000 | 135.54 |
1133827200000 | 135.69 |
1133913600000 | 136.35 |
1134000000000 | 136.44 |
1134086400000 | 136.67 |
1134345600000 | 136.74 |
1134432000000 | 136.99 |
1134518400000 | 136.74 |
1134604800000 | 136.5 |
1134691200000 | 137.34 |
1134950400000 | 137.04 |
1135036800000 | 137.44 |
1135123200000 | 138.18 |
1135209600000 | 138.1 |
1135296000000 | 138.61 |
1135641600000 | 138.68 |
1135728000000 | 138.46 |
1135814400000 | 138.84 |
1135900800000 | 138.9 |
1136160000000 | 139.07 |
1136246400000 | 139.68 |
1136332800000 | 140.8 |
1136419200000 | 140.46 |
1136505600000 | 140.5 |
1136764800000 | 140.62 |
1136851200000 | 140.66 |
1136937600000 | 141.21 |
1137024000000 | 141.08 |
1137110400000 | 140.9 |
1137369600000 | 141.37 |
1137456000000 | 140.72 |
1137542400000 | 140.15 |
1137628800000 | 140.59 |
1137715200000 | 140.47 |
1137974400000 | 140.25 |
1138060800000 | 139.78 |
1138147200000 | 140.99 |
1138233600000 | 141.69 |
1138320000000 | 141.57 |
1138579200000 | 141.32 |
1138665600000 | 141.96 |
1138752000000 | 143.29 |
1138838400000 | 143.67 |
1138924800000 | 143.35 |
1139184000000 | 144.27 |
1139270400000 | 145.17 |
1139356800000 | 146.12 |
1139443200000 | 146.69 |
1139529600000 | 146.7 |
1139788800000 | 147.06 |
1139875200000 | 147.18 |
1139961600000 | 147.62 |
1140048000000 | 148.05 |
1140134400000 | 148.68 |
1140393600000 | 149.41 |
1140480000000 | 149.94 |
1140566400000 | 150.02 |
1140652800000 | 149.97 |
1140739200000 | 150.84 |
1140998400000 | 151.62 |
1141084800000 | 150.55 |
1141171200000 | 151.12 |
1141257600000 | 150.23 |
1141344000000 | 150.67 |
1141603200000 | 152.18 |
1141689600000 | 151.68 |
1141776000000 | 151.2 |
1141862400000 | 151.58 |
1141948800000 | 152.68 |
1142208000000 | 153.9 |
1142294400000 | 154.84 |
1142380800000 | 155.71 |
1142467200000 | 156.12 |
1142553600000 | 156.25 |
1142812800000 | 156.65 |
1142899200000 | 156.9 |
1142985600000 | 157.32 |
1143072000000 | 157.71 |
1143158400000 | 157.58 |
1143417600000 | 157.17 |
1143504000000 | 156.03 |
1143590400000 | 156.26 |
1143676800000 | 157.32 |
1143763200000 | 156.59 |
1144022400000 | 157.43 |
1144108800000 | 157.26 |
1144195200000 | 158.58 |
1144281600000 | 158.54 |
1144368000000 | 158.25 |
1144627200000 | 158.31 |
1144713600000 | 156.3 |
1144800000000 | 155.72 |
1144886400000 | 156.06 |
1145318400000 | 156.05 |
1145404800000 | 157.12 |
1145491200000 | 158.1 |
1145577600000 | 158.84 |
1145836800000 | 158.74 |
1145923200000 | 158.34 |
1146009600000 | 158.2 |
1146096000000 | 157.77 |
1146182400000 | 157.42 |
1146441600000 | 157.65 |
1146528000000 | 158.36 |
1146614400000 | 158.26 |
1146700800000 | 158.81 |
1146787200000 | 159.62 |
1147046400000 | 160.26 |
1147132800000 | 160.7 |
1147219200000 | 160.54 |
1147305600000 | 159.48 |
1147392000000 | 157.12 |
1147651200000 | 155.47 |
1147737600000 | 155.46 |
1147824000000 | 152.39 |
1147910400000 | 150.41 |
1147996800000 | 150.54 |
1148256000000 | 147.56 |
1148342400000 | 150.17 |
1148428800000 | 148.96 |
1148515200000 | 149.58 |
1148601600000 | 152.77 |
1148860800000 | 152.55 |
1148947200000 | 150.51 |
1149033600000 | 151.73 |
1149120000000 | 152.12 |
1149206400000 | 152.82 |
1149465600000 | 152.85 |
1149552000000 | 152 |
1149638400000 | 152.91 |
1149724800000 | 150.13 |
1149811200000 | 151.7 |
1150070400000 | 150.85 |
1150156800000 | 148.37 |
1150243200000 | 148.58 |
1150329600000 | 151.37 |
1150416000000 | 150.34 |
1150675200000 | 151.1 |
1150761600000 | 151.31 |
1150848000000 | 151.52 |
1150934400000 | 152.04 |
1151020800000 | 151.89 |
1151280000000 | 151.58 |
1151366400000 | 151.07 |
1151452800000 | 151.29 |
1151539200000 | 152.51 |
1151625600000 | 154.03 |
1151884800000 | 155.08 |
1151971200000 | 155.68 |
1152057600000 | 154.75 |
1152144000000 | 155.71 |
1152230400000 | 155.39 |
1152489600000 | 155.84 |
1152576000000 | 154.99 |
1152662400000 | 155.08 |
1152748800000 | 154.14 |
1152835200000 | 152.92 |
1153094400000 | 152.68 |
1153180800000 | 153.21 |
1153267200000 | 155.64 |
1153353600000 | 156.02 |
1153440000000 | 155.64 |
1153699200000 | 157.53 |
1153785600000 | 157.21 |
1153872000000 | 157.56 |
1153958400000 | 158.48 |
1154044800000 | 159.52 |
1154304000000 | 159.51 |
1154390400000 | 159.6 |
1154476800000 | 160.74 |
1154563200000 | 160.18 |
1154649600000 | 161.59 |
1154908800000 | 160.9 |
1154995200000 | 161.17 |
1155081600000 | 161.82 |
1155168000000 | 160.94 |
1155254400000 | 160.95 |
1155513600000 | 162.18 |
1155600000000 | 162.71 |
1155686400000 | 163.27 |
1155772800000 | 162.32 |
1155859200000 | 162.15 |
1156118400000 | 162.07 |
1156204800000 | 162.51 |
1156291200000 | 162.62 |
1156377600000 | 163.23 |
1156464000000 | 163.3 |
1156723200000 | 163.91 |
1156809600000 | 164.66 |
1156896000000 | 165.14 |
1156982400000 | 164.83 |
1157068800000 | 165.79 |
1157328000000 | 166.01 |
1157414400000 | 165.45 |
1157500800000 | 164.68 |
1157587200000 | 164.37 |
1157673600000 | 164.67 |
1157932800000 | 164.86 |
1158019200000 | 166.33 |
1158105600000 | 166.36 |
1158192000000 | 167.32 |
1158278400000 | 167.58 |
1158537600000 | 167.5 |
1158624000000 | 166.86 |
1158710400000 | 168.41 |
1158796800000 | 169.27 |
1158883200000 | 167.68 |
1159142400000 | 168.37 |
1159228800000 | 170.05 |
1159315200000 | 171.54 |
1159401600000 | 171.42 |
1159488000000 | 171.83 |
1159747200000 | 172.69 |
1159833600000 | 172.95 |
1159920000000 | 174.02 |
1160006400000 | 174.04 |
1160092800000 | 174.7 |
1160352000000 | 174.39 |
1160438400000 | 174.99 |
1160524800000 | 175.13 |
1160611200000 | 176.16 |
1160697600000 | 176.67 |
1160956800000 | 176.87 |
1161043200000 | 175.68 |
1161129600000 | 176.34 |
1161216000000 | 175.9 |
1161302400000 | 176.27 |
1161561600000 | 176.54 |
1161648000000 | 177.09 |
1161734400000 | 178.21 |
1161820800000 | 177.94 |
1161907200000 | 178.04 |
1162166400000 | 178.13 |
1162252800000 | 177.56 |
1162339200000 | 178 |
1162425600000 | 178.5 |
1162512000000 | 178.22 |
1162771200000 | 179.25 |
1162857600000 | 179.44 |
1162944000000 | 180.4 |
1163030400000 | 180.11 |
1163116800000 | 180.42 |
1163376000000 | 181.17 |
1163462400000 | 180.38 |
1163548800000 | 181.53 |
1163635200000 | 182.65 |
1163721600000 | 182.26 |
1163980800000 | 182.27 |
1164067200000 | 182.96 |
1164153600000 | 182.3 |
1164240000000 | 181.83 |
1164326400000 | 181.92 |
1164585600000 | 179.92 |
1164672000000 | 179.41 |
1164758400000 | 181.19 |
1164844800000 | 180.66 |
1164931200000 | 181.28 |
1165190400000 | 182.05 |
1165276800000 | 183.17 |
1165363200000 | 183.17 |
1165449600000 | 183.51 |
1165536000000 | 184.22 |
1165795200000 | 185.03 |
1165881600000 | 185.54 |
1165968000000 | 187.15 |
1166054400000 | 188.62 |
1166140800000 | 189.24 |
1166400000000 | 189.52 |
1166486400000 | 188.95 |
1166572800000 | 188.73 |
1166659200000 | 188.99 |
1166745600000 | 188.08 |
1167177600000 | 189.67 |
1167264000000 | 189.97 |
1167350400000 | 189.63 |
1167696000000 | 191.33 |
1167782400000 | 191.68 |
1167868800000 | 191.77 |
1167955200000 | 190.4 |
1168214400000 | 190.61 |
1168300800000 | 191.17 |
1168387200000 | 190.17 |
1168473600000 | 191.47 |
1168560000000 | 192.7 |
1168819200000 | 193.32 |
1168905600000 | 193.49 |
1168992000000 | 193.1 |
1169078400000 | 193.49 |
1169164800000 | 194.07 |
1169424000000 | 193.87 |
1169510400000 | 193.03 |
1169596800000 | 194.66 |
1169683200000 | 193.48 |
1169769600000 | 192.92 |
1170028800000 | 192.68 |
1170115200000 | 193.21 |
1170201600000 | 193.07 |
1170288000000 | 194.44 |
1170374400000 | 195.56 |
1170633600000 | 195.25 |
1170720000000 | 196.2 |
1170806400000 | 196.35 |
1170892800000 | 195.65 |
1170979200000 | 196.84 |
1171238400000 | 196.27 |
1171324800000 | 196.7 |
1171411200000 | 197.37 |
1171497600000 | 197.12 |
1171584000000 | 197.35 |
1171843200000 | 197.72 |
1171929600000 | 197.07 |
1172016000000 | 196.1 |
1172102400000 | 196.04 |
1172188800000 | 196.71 |
1172448000000 | 197.25 |
1172534400000 | 192.06 |
1172620800000 | 189.5 |
1172707200000 | 187.62 |
1172793600000 | 187.36 |
1173052800000 | 185.45 |
1173139200000 | 185.97 |
1173225600000 | 187.48 |
1173312000000 | 189.31 |
1173398400000 | 189.39 |
1173657600000 | 188.57 |
1173744000000 | 187.33 |
1173830400000 | 183.33 |
1173916800000 | 185.53 |
1174003200000 | 186.84 |
1174262400000 | 188.79 |
1174348800000 | 189.29 |
1174435200000 | 189.83 |
1174521600000 | 190.93 |
1174608000000 | 191 |
1174867200000 | 190.64 |
1174953600000 | 190.09 |
1175040000000 | 190.04 |
1175126400000 | 191.27 |
1175212800000 | 191.54 |
1175472000000 | 192.37 |
1175558400000 | 194.45 |
1175644800000 | 195.18 |
1175731200000 | 194.52 |
1176163200000 | 195.57 |
1176249600000 | 194.93 |
1176336000000 | 194.07 |
1176422400000 | 194.98 |
1176681600000 | 196.37 |
1176768000000 | 197.15 |
1176854400000 | 196.72 |
1176940800000 | 196.62 |
1177027200000 | 197.64 |
1177286400000 | 196.66 |
1177372800000 | 195.65 |
1177459200000 | 195.88 |
1177545600000 | 195.92 |
1177632000000 | 195.14 |
1177891200000 | 195.78 |
1177977600000 | 195.72 |
1178064000000 | 196.47 |
1178150400000 | 196.49 |
1178236800000 | 197.23 |
1178496000000 | 197.67 |
1178582400000 | 197.1 |
1178668800000 | 196.7 |
1178755200000 | 195.93 |
1178841600000 | 196.85 |
1179100800000 | 196.28 |
1179187200000 | 196.48 |
1179273600000 | 195.99 |
1179360000000 | 196.3 |
1179446400000 | 197.25 |
1179705600000 | 196.99 |
1179792000000 | 197.87 |
1179878400000 | 199.81 |
1179964800000 | 198.59 |
1180051200000 | 198.36 |
1180310400000 | 198.74 |
1180396800000 | 198.99 |
1180483200000 | 199.06 |
1180569600000 | 199.38 |
1180656000000 | 199.96 |
1180915200000 | 199.71 |
1181001600000 | 198.55 |
1181088000000 | 195.91 |
1181174400000 | 193.68 |
1181260800000 | 193 |
1181520000000 | 194.65 |
1181606400000 | 194.61 |
1181692800000 | 194.17 |
1181779200000 | 195.8 |
1181865600000 | 197.22 |
1182124800000 | 196.44 |
1182211200000 | 195.9 |
1182297600000 | 195.48 |
1182384000000 | 194.34 |
1182470400000 | 194.12 |
1182729600000 | 193.98 |
1182816000000 | 193.29 |
1182902400000 | 193.18 |
1182988800000 | 194.49 |
1183075200000 | 195.18 |
1183334400000 | 194.25 |
1183420800000 | 195.56 |
1183507200000 | 196.19 |
1183593600000 | 194.71 |
1183680000000 | 194.94 |
1183939200000 | 195.6 |
1184025600000 | 194.36 |
1184112000000 | 193.98 |
1184198400000 | 195.35 |
1184284800000 | 195.92 |
1184544000000 | 196.42 |
1184630400000 | 196.06 |
1184716800000 | 195.2 |
1184803200000 | 195.85 |
1184889600000 | 195.4 |
1185148800000 | 195.87 |
1185235200000 | 193.3 |
1185321600000 | 192.76 |
1185408000000 | 189.28 |
1185494400000 | 188.56 |
1185753600000 | 187.71 |
1185840000000 | 189.89 |
1185926400000 | 187.88 |
1186012800000 | 190.43 |
1186099200000 | 188.85 |
1186358400000 | 187.53 |
1186444800000 | 189.72 |
1186531200000 | 192.28 |
1186617600000 | 191.27 |
1186704000000 | 187.61 |
1186963200000 | 188.76 |
1187049600000 | 187.57 |
1187136000000 | 187.13 |
1187222400000 | 182.59 |
1187308800000 | 184.47 |
1187568000000 | 185.69 |
1187654400000 | 185.76 |
1187740800000 | 188.29 |
1187827200000 | 188.8 |
1187913600000 | 190.02 |
1188172800000 | 190.2 |
1188259200000 | 188.42 |
1188345600000 | 189.44 |
1188432000000 | 191.05 |
1188518400000 | 193.1 |
1188777600000 | 193.14 |
1188864000000 | 193.56 |
1188950400000 | 190.92 |
1189036800000 | 191.05 |
1189123200000 | 188.52 |
1189382400000 | 187.77 |
1189468800000 | 189.12 |
1189555200000 | 189.08 |
1189641600000 | 190.35 |
1189728000000 | 188.79 |
1189987200000 | 186.88 |
1190073600000 | 188.51 |
1190160000000 | 190.8 |
1190246400000 | 189.52 |
1190332800000 | 189.81 |
1190592000000 | 189.38 |
1190678400000 | 188.77 |
1190764800000 | 189.73 |
1190851200000 | 189.8 |
1190937600000 | 189.68 |
1191196800000 | 190.05 |
1191283200000 | 190.34 |
1191369600000 | 190.56 |
1191456000000 | 191.2 |
1191542400000 | 192.15 |
1191801600000 | 191.59 |
1191888000000 | 192.82 |
1191974400000 | 192.64 |
1192060800000 | 192.91 |
1192147200000 | 193.49 |
1192406400000 | 192.66 |
1192492800000 | 191.46 |
1192579200000 | 191.98 |
1192665600000 | 190.96 |
1192752000000 | 189.96 |
1193011200000 | 188.5 |
1193097600000 | 190.05 |
1193184000000 | 189.48 |
1193270400000 | 191.94 |
1193356800000 | 192.95 |
1193616000000 | 193.79 |
1193702400000 | 192.25 |
1193788800000 | 193.71 |
1193875200000 | 192.24 |
1193961600000 | 191.67 |
1194220800000 | 191.18 |
1194307200000 | 192.3 |
1194393600000 | 191.39 |
1194480000000 | 190.73 |
1194566400000 | 190.02 |
1194825600000 | 190.22 |
1194912000000 | 191.31 |
1194998400000 | 191.8 |
1195084800000 | 189.79 |
1195171200000 | 189.32 |
1195430400000 | 186.88 |
1195516800000 | 186.97 |
1195603200000 | 184.32 |
1195689600000 | 186.37 |
1195776000000 | 188.58 |
1196035200000 | 188.05 |
1196121600000 | 188.09 |
1196208000000 | 190.35 |
1196294400000 | 190.31 |
1196380800000 | 191.53 |
1196640000000 | 192.34 |
1196726400000 | 191.08 |
1196812800000 | 192.32 |
1196899200000 | 191.83 |
1196985600000 | 192.27 |
1197244800000 | 192.69 |
1197331200000 | 192.46 |
1197417600000 | 192.79 |
1197504000000 | 190.65 |
1197590400000 | 191.24 |
1197849600000 | 189.02 |
1197936000000 | 188.65 |
1198022400000 | 187.52 |
1198108800000 | 187.54 |
1198195200000 | 188.06 |
1198454400000 | 188.15 |
1198713600000 | 189.41 |
1198800000000 | 189.79 |
1199059200000 | 189.67 |
1199232000000 | 188.65 |
1199318400000 | 188.47 |
1199404800000 | 186.66 |
1199664000000 | 188.54 |
1199750400000 | 188.84 |
1199836800000 | 188.13 |
1199923200000 | 186.14 |
1200009600000 | 183.93 |
1200268800000 | 183.5 |
1200355200000 | 181.04 |
1200441600000 | 180.16 |
1200528000000 | 180.11 |
1200614400000 | 179.05 |
1200873600000 | 171.84 |
1200960000000 | 171.32 |
1201046400000 | 166.82 |
1201132800000 | 171.85 |
1201219200000 | 174.72 |
1201478400000 | 173.49 |
1201564800000 | 176.07 |
1201651200000 | 176.07 |
1201737600000 | 176.56 |
1201824000000 | 178.73 |
1202083200000 | 179.07 |
1202169600000 | 175.54 |
1202256000000 | 177.69 |
1202342400000 | 174.75 |
1202428800000 | 173.89 |
1202688000000 | 172.88 |
1202774400000 | 175.44 |
1202860800000 | 175.68 |
1202947200000 | 175.69 |
1203033600000 | 173.66 |
1203292800000 | 174.62 |
1203379200000 | 175.52 |
1203465600000 | 173.88 |
1203552000000 | 173.62 |
1203638400000 | 172.78 |
1203897600000 | 174.67 |
1203984000000 | 175.6 |
1204070400000 | 174.92 |
1204156800000 | 173.37 |
1204243200000 | 172.17 |
1204502400000 | 169.79 |
1204588800000 | 168.09 |
1204675200000 | 169.12 |
1204761600000 | 167.66 |
1204848000000 | 165.35 |
1205107200000 | 164.04 |
1205193600000 | 164.69 |
1205280000000 | 164.94 |
1205366400000 | 164.3 |
1205452800000 | 163.32 |
1205712000000 | 159.09 |
1205798400000 | 161.56 |
1205884800000 | 158.61 |
1205971200000 | 156.34 |
1206403200000 | 160.42 |
1206489600000 | 160.39 |
1206576000000 | 161.57 |
1206662400000 | 161.13 |
1206921600000 | 159.77 |
1207008000000 | 163.41 |
1207094400000 | 165.28 |
1207180800000 | 164.85 |
1207267200000 | 166.16 |
1207526400000 | 167.37 |
1207612800000 | 166.67 |
1207699200000 | 166.54 |
1207785600000 | 166.97 |
1207872000000 | 164.89 |
1208131200000 | 163.69 |
1208217600000 | 164.3 |
1208304000000 | 167.42 |
1208390400000 | 165.74 |
1208476800000 | 168.51 |
1208736000000 | 167.8 |
1208822400000 | 166.89 |
1208908800000 | 167.98 |
1208995200000 | 168.07 |
1209081600000 | 170.05 |
1209340800000 | 170.26 |
1209427200000 | 169.29 |
1209513600000 | 170.19 |
1209600000000 | 170.36 |
1209686400000 | 172.4 |
1209945600000 | 172.27 |
1210032000000 | 171.25 |
1210118400000 | 172.3 |
1210204800000 | 171.83 |
1210291200000 | 171.68 |
1210550400000 | 172.57 |
1210636800000 | 172.39 |
1210723200000 | 173.31 |
1210809600000 | 173.78 |
1210896000000 | 174.69 |
1211155200000 | 176.18 |
1211241600000 | 174.1 |
1211328000000 | 173.16 |
1211414400000 | 175.35 |
1211500800000 | 173.87 |
1211760000000 | 173.85 |
1211846400000 | 173.59 |
1211932800000 | 173.87 |
1212019200000 | 173.9 |
1212105600000 | 174.4 |
1212364800000 | 173.13 |
1212451200000 | 174.41 |
1212537600000 | 173.27 |
1212624000000 | 174.14 |
1212710400000 | 171.13 |
1212969600000 | 170.29 |
1213056000000 | 169.02 |
1213142400000 | 167.37 |
1213228800000 | 168.09 |
1213315200000 | 168.43 |
1213574400000 | 168.09 |
1213660800000 | 168.05 |
1213747200000 | 166.63 |
1213833600000 | 164.93 |
1213920000000 | 162.62 |
1214179200000 | 163.2 |
1214265600000 | 161.62 |
1214352000000 | 162.91 |
1214438400000 | 159.69 |
1214524800000 | 158.73 |
1214784000000 | 159.89 |
1214870400000 | 157.42 |
1214956800000 | 158.27 |
1215043200000 | 159.12 |
1215129600000 | 157.57 |
1215388800000 | 160.18 |
1215475200000 | 159.28 |
1215561600000 | 160.75 |
1215648000000 | 157.39 |
1215734400000 | 154.06 |
1215993600000 | 154.02 |
1216080000000 | 151.2 |
1216166400000 | 152.95 |
1216252800000 | 155.27 |
1216339200000 | 158.04 |
1216598400000 | 159.42 |
1216684800000 | 159.1 |
1216771200000 | 160.19 |
1216857600000 | 159.43 |
1216944000000 | 158.77 |
1217203200000 | 157.23 |
1217289600000 | 157.89 |
1217376000000 | 158.99 |
1217462400000 | 158.23 |
1217548800000 | 156.82 |
1217808000000 | 156.8 |
1217894400000 | 159.3 |
1217980800000 | 160.55 |
1218067200000 | 159.82 |
1218153600000 | 160.93 |
1218412800000 | 162.72 |
1218499200000 | 163.13 |
1218585600000 | 160.4 |
1218672000000 | 159.17 |
1218758400000 | 159.82 |
1219017600000 | 159.75 |
1219104000000 | 156.95 |
1219190400000 | 157.18 |
1219276800000 | 156.11 |
1219363200000 | 158.61 |
1219622400000 | 158.25 |
1219708800000 | 158.81 |
1219795200000 | 158.98 |
1219881600000 | 160.12 |
1219968000000 | 161.51 |
1220227200000 | 161.27 |
1220313600000 | 163.01 |
1220400000000 | 161.45 |
1220486400000 | 158.63 |
1220572800000 | 156.9 |
1220832000000 | 159.92 |
1220918400000 | 159.86 |
1221004800000 | 159.42 |
1221091200000 | 158.74 |
1221177600000 | 160.63 |
1221436800000 | 157.59 |
1221523200000 | 157.02 |
1221609600000 | 155.16 |
1221696000000 | 153.79 |
1221782400000 | 159.87 |
1222041600000 | 158.06 |
1222128000000 | 156.62 |
1222214400000 | 155.89 |
1222300800000 | 157.84 |
1222387200000 | 157.27 |
1222646400000 | 152.43 |
1222732800000 | 154.24 |
1222819200000 | 155.84 |
1222905600000 | 155.68 |
1222992000000 | 157.51 |
1223251200000 | 148.69 |
1223337600000 | 148.28 |
1223424000000 | 141.04 |
1223510400000 | 135.94 |
1223596800000 | 126.33 |
1223856000000 | 138.92 |
1223942400000 | 142.95 |
1224028800000 | 138.83 |
1224115200000 | 135.41 |
1224201600000 | 141.68 |
1224460800000 | 146.72 |
1224547200000 | 144.41 |
1224633600000 | 140.81 |
1224720000000 | 141.54 |
1224806400000 | 136.54 |
1225065600000 | 132.72 |
1225152000000 | 135.23 |
1225238400000 | 143.98 |
1225324800000 | 143.18 |
1225411200000 | 146.32 |
1225670400000 | 148.43 |
1225756800000 | 153.54 |
1225843200000 | 151.9 |
1225929600000 | 145.42 |
1226016000000 | 148.11 |
1226275200000 | 148.21 |
1226361600000 | 145.31 |
1226448000000 | 142.46 |
1226534400000 | 142.18 |
1226620800000 | 143.62 |
1226880000000 | 141.58 |
1226966400000 | 143.93 |
1227052800000 | 140.4 |
1227139200000 | 136.59 |
1227225600000 | 132.39 |
1227484800000 | 140.71 |
1227571200000 | 139.67 |
1227657600000 | 138.39 |
1227744000000 | 138.53 |
1227830400000 | 139.36 |
1228089600000 | 133.41 |
1228176000000 | 135.6 |
1228262400000 | 137.39 |
1228348800000 | 135.43 |
1228435200000 | 132.28 |
1228694400000 | 135.91 |
1228780800000 | 136.62 |
1228867200000 | 137.18 |
1228953600000 | 137.19 |
1229040000000 | 134.11 |
1229299200000 | 133.48 |
1229385600000 | 133.83 |
1229472000000 | 133.08 |
1229558400000 | 135.86 |
1229644800000 | 135.59 |
1229904000000 | 135.45 |
1229990400000 | 134.97 |
1230076800000 | 135.33 |
1230508800000 | 135.61 |
1230595200000 | 136.34 |
1230681600000 | 136.64 |
1230854400000 | 139.75 |
1231113600000 | 142.77 |
1231200000000 | 145.43 |
1231286400000 | 144.99 |
1231372800000 | 144.08 |
1231459200000 | 143.91 |
1231718400000 | 142.64 |
1231804800000 | 139.65 |
1231891200000 | 137.66 |
1231977600000 | 137.07 |
1232064000000 | 137.92 |
1232323200000 | 137.96 |
1232409600000 | 137.12 |
1232496000000 | 135.75 |
1232582400000 | 135.24 |
1232668800000 | 134 |
1232928000000 | 135.4 |
1233014400000 | 136.35 |
1233100800000 | 138.34 |
1233187200000 | 137.5 |
1233273600000 | 138.52 |
1233532800000 | 135.5 |
1233619200000 | 137.19 |
1233705600000 | 138.11 |
1233792000000 | 138.02 |
1233878400000 | 138.97 |
1234137600000 | 138.99 |
1234224000000 | 138.29 |
1234310400000 | 138.13 |
1234396800000 | 137.36 |
1234483200000 | 136.3 |
1234742400000 | 136.04 |
1234828800000 | 134.58 |
1234915200000 | 133.85 |
1235001600000 | 133.61 |
1235088000000 | 131.68 |
1235347200000 | 130.63 |
1235433600000 | 128.73 |
1235520000000 | 128.54 |
1235606400000 | 129.11 |
1235692800000 | 128.95 |
1235952000000 | 125.14 |
1236038400000 | 123.37 |
1236124800000 | 124.85 |
1236211200000 | 122.95 |
1236297600000 | 121.38 |
1236556800000 | 118.87 |
1236643200000 | 121.69 |
1236729600000 | 121.09 |
1236816000000 | 120.34 |
1236902400000 | 120.46 |
1237161600000 | 122.56 |
1237248000000 | 123.47 |
1237334400000 | 123.63 |
1237420800000 | 123.59 |
1237507200000 | 124.45 |
1237766400000 | 126.79 |
1237852800000 | 126.99 |
1237939200000 | 129.24 |
1238025600000 | 128.09 |
1238112000000 | 127.59 |
1238371200000 | 124.99 |
1238457600000 | 128.28 |
1238544000000 | 129.91 |
1238630400000 | 132.69 |
1238716800000 | 130.87 |
1238976000000 | 129.63 |
1239062400000 | 129.91 |
1239148800000 | 130.78 |
1239235200000 | 131.73 |
1239667200000 | 133.04 |
1239753600000 | 133.09 |
1239840000000 | 134.1 |
1239926400000 | 135.66 |
1240185600000 | 134.07 |
1240272000000 | 133.05 |
1240358400000 | 133.92 |
1240444800000 | 133.99 |
1240531200000 | 135.52 |
1240790400000 | 136.51 |
1240876800000 | 135.19 |
1240963200000 | 136.32 |
1241049600000 | 136.95 |
1241136000000 | 137.17 |
1241395200000 | 138.31 |
1241481600000 | 137.97 |
1241568000000 | 139.42 |
1241654400000 | 140.11 |
1241740800000 | 141.64 |
1242000000000 | 140.12 |
1242086400000 | 140.8 |
1242172800000 | 139.23 |
1242259200000 | 139.11 |
1242345600000 | 141.01 |
1242604800000 | 142.85 |
1242691200000 | 143.03 |
1242777600000 | 144.26 |
1242864000000 | 143.12 |
1242950400000 | 142.84 |
1243209600000 | 143.18 |
1243296000000 | 143.71 |
1243382400000 | 144.26 |
1243468800000 | 143.59 |
1243555200000 | 142.58 |
1243814400000 | 144.1 |
1243900800000 | 143.82 |
1243987200000 | 142.52 |
1244073600000 | 141.65 |
1244160000000 | 141.74 |
1244419200000 | 140.85 |
1244505600000 | 142.05 |
1244592000000 | 142.62 |
1244678400000 | 142.73 |
1244764800000 | 143.38 |
1245024000000 | 141.82 |
1245110400000 | 142.03 |
1245196800000 | 140.78 |
1245283200000 | 141.36 |
1245369600000 | 142.28 |
1245628800000 | 141.16 |
1245715200000 | 141.74 |
1245801600000 | 142.09 |
1245888000000 | 142.43 |
1245974400000 | 142.32 |
1246233600000 | 143.41 |
1246320000000 | 142.95 |
1246406400000 | 144.25 |
1246492800000 | 142.84 |
1246579200000 | 142.66 |
1246838400000 | 143.18 |
1246924800000 | 142.32 |
1247011200000 | 141.49 |
1247097600000 | 141.49 |
1247184000000 | 140.37 |
1247443200000 | 141.5 |
1247529600000 | 141.99 |
1247616000000 | 143.61 |
1247702400000 | 143.66 |
1247788800000 | 144.25 |
1248048000000 | 145.24 |
1248134400000 | 145.42 |
1248220800000 | 146.53 |
1248307200000 | 147.14 |
1248393600000 | 146.94 |
1248652800000 | 146.9 |
1248739200000 | 146.97 |
1248825600000 | 148 |
1248912000000 | 149.82 |
1248998400000 | 149.44 |
1249257600000 | 149.76 |
1249344000000 | 150.02 |
1249430400000 | 149.95 |
1249516800000 | 149.53 |
1249603200000 | 151.12 |
1249862400000 | 151.28 |
1249948800000 | 150.64 |
1250035200000 | 150.74 |
1250121600000 | 150.68 |
1250208000000 | 150.12 |
1250467200000 | 148.55 |
1250553600000 | 149.44 |
1250640000000 | 149.28 |
1250726400000 | 150.21 |
1250812800000 | 152.59 |
1251072000000 | 153.23 |
1251158400000 | 154.03 |
1251244800000 | 153.9 |
1251331200000 | 154.2 |
1251417600000 | 154.52 |
1251676800000 | 153.72 |
1251763200000 | 152.9 |
1251849600000 | 152.78 |
1251936000000 | 152.47 |
1252022400000 | 153.68 |
1252281600000 | 155.04 |
1252368000000 | 155.16 |
1252454400000 | 155.9 |
1252540800000 | 157.04 |
1252627200000 | 157.81 |
1252886400000 | 158.02 |
1252972800000 | 158.88 |
1253059200000 | 159.95 |
1253145600000 | 160.52 |
1253232000000 | 160.24 |
1253491200000 | 159.97 |
1253577600000 | 160.5 |
1253664000000 | 160.59 |
1253750400000 | 158.51 |
1253836800000 | 158.75 |
1254096000000 | 160.94 |
1254182400000 | 160.24 |
1254268800000 | 159.54 |
1254355200000 | 158.56 |
1254441600000 | 157.13 |
1254700800000 | 158.3 |
1254787200000 | 159.65 |
1254873600000 | 159.83 |
1254960000000 | 160.85 |
1255046400000 | 161.11 |
1255305600000 | 161.39 |
1255392000000 | 160.2 |
1255478400000 | 161.06 |
1255564800000 | 162.15 |
1255651200000 | 161.43 |
1255910400000 | 162.27 |
1255996800000 | 162.85 |
1256083200000 | 162.95 |
1256169600000 | 162.23 |
1256256000000 | 160.01 |
1256515200000 | 159.38 |
1256601600000 | 159.95 |
1256688000000 | 159.28 |
1256774400000 | 160.03 |
1256860800000 | 158.8 |
1257120000000 | 158.27 |
1257206400000 | 157.57 |
1257292800000 | 159.03 |
1257379200000 | 159.84 |
1257465600000 | 160.26 |
1257724800000 | 162 |
1257811200000 | 162.13 |
1257897600000 | 162.03 |
1257984000000 | 162.61 |
1258070400000 | 163.42 |
1258329600000 | 164.34 |
1258416000000 | 164.3 |
1258502400000 | 164.45 |
1258588800000 | 163.07 |
1258675200000 | 162.78 |
1258934400000 | 163.79 |
1259020800000 | 163.37 |
1259107200000 | 164.1 |
1259193600000 | 161.64 |
1259280000000 | 162.44 |
1259539200000 | 160.85 |
1259625600000 | 163.64 |
1259712000000 | 164.38 |
1259798400000 | 165.16 |
1259884800000 | 166.55 |
1260144000000 | 166.27 |
1260230400000 | 164.82 |
1260316800000 | 163.44 |
1260403200000 | 164.32 |
1260489600000 | 165.24 |
1260748800000 | 165.86 |
1260835200000 | 166.37 |
1260921600000 | 167.16 |
1261008000000 | 166.31 |
1261094400000 | 166.9 |
1261353600000 | 168.3 |
1261440000000 | 169.09 |
1261526400000 | 169.01 |
1261612800000 | 168.79 |
1261958400000 | 169.1 |
1262044800000 | 169.76 |
1262131200000 | 169.78 |
1262217600000 | 169.91 |
1262563200000 | 171.71 |
1262649600000 | 171.22 |
1262736000000 | 170.46 |
1262822400000 | 169.54 |
1262908800000 | 169.85 |
1263168000000 | 169.41 |
1263254400000 | 169.03 |
1263340800000 | 169.74 |
1263427200000 | 170.56 |
1263513600000 | 169.48 |
1263772800000 | 169.72 |
1263859200000 | 171.95 |
1263945600000 | 171.3 |
1264032000000 | 171.01 |
1264118400000 | 169.42 |
1264377600000 | 168.79 |
1264464000000 | 169.47 |
1264550400000 | 168.83 |
1264636800000 | 167.72 |
1264723200000 | 167.81 |
1264982400000 | 168.7 |
1265068800000 | 168.73 |
1265155200000 | 167.56 |
1265241600000 | 165.76 |
1265328000000 | 164.33 |
1265587200000 | 165.18 |
1265673600000 | 164.49 |
1265760000000 | 165.83 |
1265846400000 | 165.73 |
1265932800000 | 166.41 |
1266192000000 | 166.52 |
1266278400000 | 167.15 |
1266364800000 | 168.32 |
1266451200000 | 168.45 |
1266537600000 | 169.68 |
1266796800000 | 169.04 |
1266883200000 | 168.32 |
1266969600000 | 168.2 |
1267056000000 | 167.01 |
1267142400000 | 168.78 |
1267401600000 | 170.3 |
1267488000000 | 170.43 |
1267574400000 | 170.55 |
1267660800000 | 171.46 |
1267747200000 | 172.73 |
1268006400000 | 173.09 |
1268092800000 | 173.05 |
1268179200000 | 173.22 |
1268265600000 | 173.15 |
1268352000000 | 173.38 |
1268611200000 | 173.2 |
1268697600000 | 173.88 |
1268784000000 | 174.91 |
1268870400000 | 175.3 |
1268956800000 | 174.82 |
1269216000000 | 174.99 |
1269302400000 | 175.4 |
1269388800000 | 175.1 |
1269475200000 | 176.68 |
1269561600000 | 176.06 |
1269820800000 | 176.86 |
1269907200000 | 177.36 |
1269993600000 | 176.89 |
1270080000000 | 177.89 |
1270512000000 | 178.18 |
1270598400000 | 177.94 |
1270684800000 | 177.38 |
1270771200000 | 178.8 |
1271030400000 | 178.68 |
1271116800000 | 178.51 |
1271203200000 | 178.68 |
1271289600000 | 179.07 |
1271376000000 | 177.67 |
1271635200000 | 176.87 |
1271721600000 | 178.44 |
1271808000000 | 178.09 |
1271894400000 | 176.88 |
1271980800000 | 176.82 |
1272240000000 | 176.58 |
1272326400000 | 172.56 |
1272412800000 | 170.48 |
1272499200000 | 172.91 |
1272585600000 | 173.03 |
1272844800000 | 173.56 |
1272931200000 | 171.74 |
1273017600000 | 170.4 |
1273104000000 | 169.07 |
1273190400000 | 163.71 |
1273449600000 | 170.93 |
1273536000000 | 171.13 |
1273622400000 | 174.17 |
1273708800000 | 174.21 |
1273795200000 | 170.34 |
1274054400000 | 170.8 |
1274140800000 | 172.22 |
1274227200000 | 169.43 |
1274313600000 | 167.03 |
1274400000000 | 165.36 |
1274659200000 | 166.34 |
1274745600000 | 164.21 |
1274832000000 | 166.27 |
1274918400000 | 169.31 |
1275004800000 | 170.27 |
1275264000000 | 170.75 |
1275350400000 | 172.04 |
1275436800000 | 173.51 |
1275523200000 | 175.25 |
1275609600000 | 173.84 |
1275868800000 | 173.2 |
1275955200000 | 171.42 |
1276041600000 | 173.72 |
1276128000000 | 176.39 |
1276214400000 | 176.52 |
1276473600000 | 177.72 |
1276560000000 | 179.14 |
1276646400000 | 180.11 |
1276732800000 | 179.72 |
1276819200000 | 180.05 |
1277078400000 | 180.38 |
1277164800000 | 180.28 |
1277251200000 | 180.39 |
1277337600000 | 179.6 |
1277424000000 | 179.87 |
1277683200000 | 181.2 |
1277769600000 | 179.48 |
1277856000000 | 178.66 |
1277942400000 | 176.6 |
1278028800000 | 176.05 |
1278288000000 | 176.51 |
1278374400000 | 178.59 |
1278460800000 | 181.26 |
1278547200000 | 182.2 |
1278633600000 | 182.34 |
1278892800000 | 183.01 |
1278979200000 | 185.38 |
1279065600000 | 185.47 |
1279152000000 | 184.58 |
1279238400000 | 182.64 |
1279497600000 | 181.5 |
1279584000000 | 180.35 |
1279670400000 | 181.9 |
1279756800000 | 183.88 |
1279843200000 | 185.83 |
1280102400000 | 186.05 |
1280188800000 | 185.55 |
1280275200000 | 185.2 |
1280361600000 | 186.03 |
1280448000000 | 186.11 |
1280707200000 | 189.04 |
1280793600000 | 188.7 |
1280880000000 | 189.04 |
1280966400000 | 188.74 |
1281052800000 | 186.86 |
1281312000000 | 188.54 |
1281398400000 | 187.57 |
1281484800000 | 186.05 |
1281571200000 | 186.21 |
1281657600000 | 186.87 |
1281916800000 | 186.17 |
1282003200000 | 186.61 |
1282089600000 | 186.57 |
1282176000000 | 185.06 |
1282262400000 | 184.67 |
1282521600000 | 186.12 |
1282608000000 | 184.68 |
1282694400000 | 185.14 |
1282780800000 | 185.08 |
1282867200000 | 187.26 |
1283126400000 | 187.24 |
1283212800000 | 187.35 |
1283299200000 | 189.12 |
1283385600000 | 188.51 |
1283472000000 | 188.96 |
1283731200000 | 189.61 |
1283817600000 | 189.98 |
1283904000000 | 191.77 |
1283990400000 | 192.39 |
1284076800000 | 191.55 |
1284336000000 | 191.66 |
1284422400000 | 191.78 |
1284508800000 | 191.27 |
1284595200000 | 189.61 |
1284681600000 | 189.39 |
1284940800000 | 191.09 |
1285027200000 | 190.05 |
1285113600000 | 187.65 |
1285200000000 | 188.21 |
1285286400000 | 188.47 |
1285545600000 | 188.22 |
1285632000000 | 188.62 |
1285718400000 | 187.54 |
1285804800000 | 186.84 |
1285891200000 | 187.05 |
1286150400000 | 187 |
1286236800000 | 188.27 |
1286323200000 | 188.35 |
1286409600000 | 188.93 |
1286496000000 | 188.7 |
1286755200000 | 189.31 |
1286841600000 | 189.08 |
1286928000000 | 190.17 |
1287014400000 | 190.54 |
1287100800000 | 190.54 |
1287360000000 | 191.26 |
1287446400000 | 191.62 |
1287532800000 | 191.06 |
1287619200000 | 191.91 |
1287705600000 | 191.6 |
1287964800000 | 191.42 |
1288051200000 | 192.66 |
1288137600000 | 191.97 |
1288224000000 | 193.78 |
1288310400000 | 195.28 |
1288569600000 | 195.81 |
1288656000000 | 196.21 |
1288742400000 | 195.17 |
1288828800000 | 195.65 |
1288915200000 | 195.54 |
1289174400000 | 195.23 |
1289260800000 | 195.61 |
1289347200000 | 195.99 |
1289433600000 | 195.4 |
1289520000000 | 195.44 |
1289779200000 | 196.42 |
1289865600000 | 193.84 |
1289952000000 | 194.47 |
1290038400000 | 195.51 |
1290124800000 | 194.88 |
1290384000000 | 194.46 |
1290470400000 | 192.86 |
1290556800000 | 194.21 |
1290643200000 | 194.56 |
1290729600000 | 194.45 |
1290988800000 | 192.04 |
1291075200000 | 191.81 |
1291161600000 | 192.94 |
1291248000000 | 193.98 |
1291334400000 | 193.91 |
1291593600000 | 194.03 |
1291680000000 | 194.97 |
1291766400000 | 195.98 |
1291852800000 | 197.6 |
1291939200000 | 197.89 |
1292198400000 | 198.15 |
1292284800000 | 198.39 |
1292371200000 | 197.69 |
1292457600000 | 198.13 |
1292544000000 | 197.28 |
1292803200000 | 199.47 |
1292889600000 | 200.52 |
1292976000000 | 201.61 |
1293062400000 | 202.47 |
1293148800000 | 202.11 |
1293408000000 | 200.78 |
1293494400000 | 201.28 |
1293580800000 | 201.87 |
1293667200000 | 199.79 |
1293753600000 | 199.26 |
1294012800000 | 199.91 |
1294099200000 | 201.6 |
1294185600000 | 202.77 |
1294272000000 | 204.17 |
1294358400000 | 204.65 |
1294617600000 | 202.69 |
1294704000000 | 202.37 |
1294790400000 | 202.85 |
1294876800000 | 201.2 |
1294963200000 | 201.3 |
1295222400000 | 202.41 |
1295308800000 | 203.96 |
1295395200000 | 202.17 |
1295481600000 | 201.46 |
1295568000000 | 202.13 |
1295827200000 | 203.19 |
1295913600000 | 202.15 |
1296000000000 | 202.44 |
1296086400000 | 202.47 |
1296172800000 | 201.87 |
1296432000000 | 201.78 |
1296518400000 | 205.02 |
1296604800000 | 205.16 |
1296691200000 | 205.17 |
1296777600000 | 206.5 |
1297036800000 | 207.26 |
1297123200000 | 206.68 |
1297209600000 | 206.61 |
1297296000000 | 206.74 |
1297382400000 | 207.49 |
1297641600000 | 207.91 |
1297728000000 | 207.59 |
1297814400000 | 208.62 |
1297900800000 | 208.76 |
1297987200000 | 209.08 |
1298246400000 | 207.14 |
1298332800000 | 206 |
1298419200000 | 204.76 |
1298505600000 | 203.87 |
1298592000000 | 205.38 |
1298851200000 | 207.09 |
1298937600000 | 206.61 |
1299024000000 | 206.36 |
1299110400000 | 206.51 |
1299196800000 | 206.06 |
1299456000000 | 205.35 |
1299542400000 | 206.33 |
1299628800000 | 207.1 |
1299715200000 | 205.89 |
1299801600000 | 203.39 |
1300060800000 | 201.07 |
1300147200000 | 197.48 |
1300233600000 | 196.21 |
1300320000000 | 198.74 |
1300406400000 | 199.68 |
1300665600000 | 203.12 |
1300752000000 | 203 |
1300838400000 | 203.63 |
1300924800000 | 203.91 |
1301011200000 | 204.24 |
1301270400000 | 204.47 |
1301356800000 | 204.77 |
1301443200000 | 206.16 |
1301529600000 | 204.97 |
1301616000000 | 207.11 |
1301875200000 | 207.33 |
1301961600000 | 207 |
1302048000000 | 206.43 |
1302134400000 | 206.18 |
1302220800000 | 207 |
1302480000000 | 207.42 |
1302566400000 | 205.41 |
1302652800000 | 207.14 |
1302739200000 | 206.58 |
1302825600000 | 207.53 |
1303084800000 | 205.59 |
1303171200000 | 206 |
1303257600000 | 208.4 |
1303344000000 | 208.01 |
1303776000000 | 209.16 |
1303862400000 | 209.86 |
1303948800000 | 211.1 |
1304035200000 | 211.44 |
1304294400000 | 211.76 |
1304380800000 | 211.26 |
1304467200000 | 210.02 |
1304553600000 | 210.4 |
1304640000000 | 210.97 |
1304899200000 | 210.96 |
1304985600000 | 212.47 |
1305072000000 | 214.69 |
1305158400000 | 214.05 |
1305244800000 | 212.45 |
1305504000000 | 211.78 |
1305590400000 | 211.13 |
1305676800000 | 211.08 |
1305763200000 | 212.62 |
1305849600000 | 213.01 |
1306108800000 | 210.99 |
1306195200000 | 210.75 |
1306281600000 | 211.1 |
1306368000000 | 211.28 |
1306454400000 | 211.71 |
1306713600000 | 211.51 |
1306800000000 | 212.04 |
1306886400000 | 211.09 |
1306972800000 | 209.69 |
1307059200000 | 208.62 |
1307318400000 | 207.91 |
1307404800000 | 208.5 |
1307491200000 | 207.34 |
1307577600000 | 209.56 |
1307664000000 | 207.7 |
1307923200000 | 208.8 |
1308009600000 | 209.16 |
1308096000000 | 207.77 |
1308182400000 | 206.81 |
1308268800000 | 206.72 |
1308528000000 | 205.46 |
1308614400000 | 206.28 |
1308700800000 | 205.26 |
1308787200000 | 204.35 |
1308873600000 | 204.44 |
1309132800000 | 205.2 |
1309219200000 | 205 |
1309305600000 | 207.03 |
1309392000000 | 207.71 |
1309478400000 | 208.72 |
1309737600000 | 208.89 |
1309824000000 | 209.15 |
1309910400000 | 208.69 |
1309996800000 | 209.03 |
1310083200000 | 208.89 |
1310342400000 | 207.33 |
1310428800000 | 206.17 |
1310515200000 | 206.91 |
1310601600000 | 205.83 |
1310688000000 | 206.09 |
1310947200000 | 203.69 |
1311033600000 | 204.32 |
1311120000000 | 206.21 |
1311206400000 | 207.65 |
1311292800000 | 209.34 |
1311552000000 | 209.04 |
1311638400000 | 208.96 |
1311724800000 | 207.72 |
1311811200000 | 207.85 |
1311897600000 | 207.94 |
1312156800000 | 205.94 |
1312243200000 | 204.17 |
1312329600000 | 202.69 |
1312416000000 | 199.25 |
1312502400000 | 196.82 |
1312761600000 | 191.6 |
1312848000000 | 191.12 |
1312934400000 | 188.36 |
1313020800000 | 190.52 |
1313107200000 | 195.69 |
1313366400000 | 196 |
1313452800000 | 192.19 |
1313539200000 | 193.03 |
1313625600000 | 187.72 |
1313712000000 | 186.97 |
1313971200000 | 189.46 |
1314057600000 | 190.98 |
1314144000000 | 192.45 |
1314230400000 | 189.85 |
1314316800000 | 188.18 |
1314576000000 | 189.65 |
1314662400000 | 190.63 |
1314748800000 | 194.39 |
1314835200000 | 196.08 |
1314921600000 | 195.74 |
1315180800000 | 191.05 |
1315267200000 | 188.58 |
1315353600000 | 192.58 |
1315440000000 | 193.6 |
1315526400000 | 191.36 |
1315785600000 | 187.67 |
1315872000000 | 188.75 |
1315958400000 | 190.67 |
1316044800000 | 192.5 |
1316131200000 | 194.9 |
1316390400000 | 193.1 |
1316476800000 | 195.36 |
1316563200000 | 193.46 |
1316649600000 | 187.92 |
1316736000000 | 188.09 |
1316995200000 | 190.91 |
1317081600000 | 195.15 |
1317168000000 | 194.56 |
1317254400000 | 195.87 |
1317340800000 | 196.32 |
1317600000000 | 196.44 |
1317686400000 | 193.88 |
1317772800000 | 195.92 |
1317859200000 | 197.95 |
1317945600000 | 198.48 |
1318204800000 | 198.76 |
1318291200000 | 197.34 |
1318377600000 | 198.24 |
1318464000000 | 199.15 |
1318550400000 | 199.93 |
1318809600000 | 199.35 |
1318896000000 | 198.63 |
1318982400000 | 199.44 |
1319068800000 | 199.46 |
1319155200000 | 201.89 |
1319414400000 | 202.35 |
1319500800000 | 200.37 |
1319587200000 | 201.15 |
1319673600000 | 202.25 |
1319760000000 | 201.16 |
1320019200000 | 200.69 |
1320105600000 | 197.69 |
1320192000000 | 198.27 |
1320278400000 | 201.69 |
1320364800000 | 200.89 |
1320624000000 | 200.93 |
1320710400000 | 201.88 |
1320796800000 | 200.97 |
1320883200000 | 200.08 |
1320969600000 | 203.81 |
1321228800000 | 202.02 |
1321315200000 | 202.8 |
1321401600000 | 202.26 |
1321488000000 | 201.26 |
1321574400000 | 199.92 |
1321833600000 | 195.85 |
1321920000000 | 195.38 |
1322006400000 | 193.7 |
1322092800000 | 192.71 |
1322179200000 | 193.49 |
1322438400000 | 198.25 |
1322524800000 | 199.75 |
1322611200000 | 203.1 |
1322697600000 | 201.74 |
1322784000000 | 200.04 |
1323043200000 | 200.89 |
1323129600000 | 199.37 |
1323216000000 | 199.54 |
1323302400000 | 199.27 |
1323388800000 | 199.79 |
1323648000000 | 199.51 |
1323734400000 | 200.75 |
1323820800000 | 199.07 |
1323907200000 | 200.24 |
1323993600000 | 199.14 |
1324252800000 | 199.84 |
1324339200000 | 201.95 |
1324425600000 | 201.01 |
1324512000000 | 201.98 |
1324598400000 | 203.81 |
1324944000000 | 203.54 |
1325030400000 | 203.82 |
1325116800000 | 205.04 |
1325203200000 | 206.8 |
1325462400000 | 207.24 |
1325548800000 | 209.32 |
1325635200000 | 208.99 |
1325721600000 | 206.22 |
1325808000000 | 206.35 |
1326067200000 | 206.74 |
1326153600000 | 208.43 |
1326240000000 | 207.59 |
1326326400000 | 204.49 |
1326412800000 | 204.59 |
1326672000000 | 205.21 |
1326758400000 | 205.55 |
1326844800000 | 205.33 |
1326931200000 | 205.74 |
1327017600000 | 206.12 |
1327276800000 | 205.07 |
1327363200000 | 204.64 |
1327449600000 | 204.12 |
1327536000000 | 204.67 |
1327622400000 | 203.86 |
1327881600000 | 203.25 |
1327968000000 | 204.73 |
1328054400000 | 207.2 |
1328140800000 | 205.78 |
1328227200000 | 208.89 |
1328486400000 | 208.76 |
1328572800000 | 208.62 |
1328659200000 | 206.41 |
1328745600000 | 205.98 |
1328832000000 | 205.47 |
1329091200000 | 206.71 |
1329177600000 | 206.29 |
1329264000000 | 206.98 |
1329350400000 | 208.49 |
1329436800000 | 209.38 |
1329696000000 | 209.71 |
1329782400000 | 209.11 |
1329868800000 | 207.62 |
1329955200000 | 206.98 |
1330041600000 | 206.91 |
1330300800000 | 207.76 |
1330387200000 | 207.94 |
1330473600000 | 209.49 |
1330560000000 | 210.93 |
1330646400000 | 210.47 |
1330905600000 | 210.27 |
1330992000000 | 207.46 |
1331078400000 | 208.56 |
1331164800000 | 208.9 |
1331251200000 | 210.3 |
1331510400000 | 210.13 |
1331596800000 | 213.28 |
1331683200000 | 213.7 |
1331769600000 | 213.09 |
1331856000000 | 214.21 |
1332115200000 | 213.8 |
1332201600000 | 214.21 |
1332288000000 | 215.2 |
1332374400000 | 214.32 |
1332460800000 | 214.26 |
1332720000000 | 215.84 |
1332806400000 | 215.11 |
1332892800000 | 213.93 |
1332979200000 | 211.85 |
1333065600000 | 213.56 |
1333324800000 | 216.31 |
1333411200000 | 215.07 |
1333497600000 | 212.27 |
1333584000000 | 212.05 |
1334016000000 | 210.1 |
1334102400000 | 211.28 |
1334188800000 | 212.39 |
1334275200000 | 211.18 |
1334534400000 | 211.99 |
1334620800000 | 213.98 |
1334707200000 | 213.46 |
1334793600000 | 212.75 |
1334880000000 | 214.63 |
1335139200000 | 212.97 |
1335225600000 | 214.01 |
1335312000000 | 214.45 |
1335398400000 | 213.74 |
1335484800000 | 214.29 |
1335744000000 | 214.1 |
1335830400000 | 215.1 |
1335916800000 | 215.69 |
1336003200000 | 216.16 |
1336089600000 | 214.96 |
1336348800000 | 216.32 |
1336435200000 | 216.68 |
1336521600000 | 215.96 |
1336608000000 | 216.82 |
1336694400000 | 218.31 |
1336953600000 | 216.49 |
1337040000000 | 215.11 |
1337126400000 | 214.04 |
1337212800000 | 213.03 |
1337299200000 | 211.6 |
1337558400000 | 210.82 |
1337644800000 | 213.32 |
1337731200000 | 211.74 |
1337817600000 | 213.32 |
1337904000000 | 214.43 |
1338163200000 | 214.23 |
1338249600000 | 213.6 |
1338336000000 | 212.8 |
1338422400000 | 213.16 |
1338508800000 | 211.49 |
1338768000000 | 209.88 |
1338854400000 | 210.21 |
1338940800000 | 212.71 |
1339027200000 | 213.16 |
1339113600000 | 215.15 |
1339372800000 | 214.9 |
1339459200000 | 216.19 |
1339545600000 | 215.46 |
1339632000000 | 216.32 |
1339718400000 | 216.5 |
1339977600000 | 217.66 |
1340064000000 | 219.21 |
1340150400000 | 220.6 |
1340236800000 | 220.29 |
1340323200000 | 219.56 |
1340582400000 | 219.25 |
1340668800000 | 219.88 |
1340755200000 | 221.99 |
1340841600000 | 222.31 |
1340928000000 | 223.74 |
1341187200000 | 226.33 |
1341273600000 | 226.63 |
1341360000000 | 226.7 |
1341446400000 | 227.76 |
1341532800000 | 228.23 |
1341792000000 | 228.06 |
1341878400000 | 229.57 |
1341964800000 | 230.27 |
1342051200000 | 228.16 |
1342137600000 | 231.76 |
1342396800000 | 233.27 |
1342483200000 | 232.34 |
1342569600000 | 234.03 |
1342656000000 | 235.69 |
1342742400000 | 233.92 |
1343001600000 | 230.25 |
1343088000000 | 230.24 |
1343174400000 | 229.5 |
1343260800000 | 233.57 |
1343347200000 | 233.61 |
1343606400000 | 235.68 |
1343692800000 | 233.47 |
1343779200000 | 233.98 |
1343865600000 | 233.29 |
1343952000000 | 235.38 |
1344211200000 | 235.09 |
1344297600000 | 235.96 |
1344384000000 | 236.79 |
1344470400000 | 236.95 |
1344556800000 | 236.97 |
1344816000000 | 236.77 |
1344902400000 | 239.08 |
1344988800000 | 239.76 |
1345075200000 | 239.09 |
1345161600000 | 239.82 |
1345420800000 | 239.17 |
1345507200000 | 237.94 |
1345593600000 | 236.07 |
1345680000000 | 234.26 |
1345766400000 | 235.58 |
1346025600000 | 235.87 |
1346112000000 | 234.34 |
1346198400000 | 235.05 |
1346284800000 | 234.97 |
1346371200000 | 234 |
1346630400000 | 235.58 |
1346716800000 | 234.55 |
1346803200000 | 233.98 |
1346889600000 | 237.49 |
1346976000000 | 235.65 |
1347235200000 | 234.71 |
1347321600000 | 234.26 |
1347408000000 | 234.72 |
1347494400000 | 235.47 |
1347580800000 | 234.7 |
1347840000000 | 233.86 |
1347926400000 | 234.45 |
1348012800000 | 235.52 |
1348099200000 | 237.27 |
1348185600000 | 238.16 |
1348444800000 | 238.75 |
1348531200000 | 239.98 |
1348617600000 | 237.37 |
1348704000000 | 237.73 |
1348790400000 | 236.17 |
1349049600000 | 236.88 |
1349136000000 | 236.74 |
1349222400000 | 236.59 |
1349308800000 | 236.37 |
1349395200000 | 237.35 |
1349654400000 | 236.48 |
1349740800000 | 235.24 |
1349827200000 | 234.67 |
1349913600000 | 235.22 |
1350000000000 | 234.47 |
1350259200000 | 235.23 |
1350345600000 | 236.34 |
1350432000000 | 235.94 |
1350518400000 | 236.29 |
1350604800000 | 235.39 |
1350864000000 | 234.11 |
1350950400000 | 231.89 |
1351036800000 | 232.94 |
1351123200000 | 234.05 |
1351209600000 | 235.06 |
1351468800000 | 234.44 |
1351555200000 | 234.54 |
1351641600000 | 234.7 |
1351728000000 | 236.12 |
1351814400000 | 235.45 |
1352073600000 | 234.67 |
1352160000000 | 235.58 |
1352246400000 | 233.69 |
1352332800000 | 232.62 |
1352419200000 | 232.15 |
1352678400000 | 231.66 |
1352764800000 | 231.29 |
1352851200000 | 230.86 |
1352937600000 | 228.4 |
1353024000000 | 226.49 |
1353283200000 | 228.85 |
1353369600000 | 229.56 |
1353456000000 | 230.59 |
1353542400000 | 231.27 |
1353628800000 | 231.87 |
1353888000000 | 230.73 |
1353974400000 | 230.29 |
1354060800000 | 231.05 |
1354147200000 | 233.5 |
1354233600000 | 233.47 |
1354492800000 | 233.19 |
1354579200000 | 232.95 |
1354665600000 | 233.91 |
1354752000000 | 235.14 |
1354838400000 | 235.37 |
1355097600000 | 235.56 |
1355184000000 | 237 |
1355270400000 | 237.22 |
1355356800000 | 236.69 |
1355443200000 | 236.31 |
1355702400000 | 236.11 |
1355788800000 | 237.17 |
1355875200000 | 237.5 |
1355961600000 | 237.39 |
1356048000000 | 237.17 |
1356307200000 | 236.78 |
1356566400000 | 235.96 |
1356652800000 | 235.48 |
1356912000000 | 236.03 |
1357084800000 | 238.1 |
1357171200000 | 239.06 |
1357257600000 | 239.67 |
1357516800000 | 238.22 |
1357603200000 | 238.75 |
1357689600000 | 239.55 |
1357776000000 | 238.36 |
1357862400000 | 237.04 |
1358121600000 | 234.99 |
1358208000000 | 235.11 |
1358294400000 | 234.8 |
1358380800000 | 234.76 |
1358467200000 | 234.19 |
1358726400000 | 234.35 |
1358812800000 | 234.81 |
1358899200000 | 234.49 |
1358985600000 | 235.05 |
1359072000000 | 235.32 |
1359331200000 | 235.28 |
1359417600000 | 235.81 |
1359504000000 | 235.84 |
1359590400000 | 235.02 |
1359676800000 | 235.48 |
1359936000000 | 234.33 |
1360022400000 | 235.06 |
1360108800000 | 234.03 |
1360195200000 | 233.69 |
1360281600000 | 234.62 |
1360540800000 | 233.97 |
1360627200000 | 234.34 |
1360713600000 | 233.95 |
1360800000000 | 233.64 |
1360886400000 | 232.94 |
1361145600000 | 233.21 |
1361232000000 | 234.41 |
1361318400000 | 233.88 |
1361404800000 | 233.35 |
1361491200000 | 235.94 |
1361750400000 | 234.2 |
1361836800000 | 233.72 |
1361923200000 | 235.22 |
1362009600000 | 237.61 |
1362096000000 | 236.7 |
1362355200000 | 237.29 |
1362441600000 | 239.66 |
1362528000000 | 239.51 |
1362614400000 | 238.06 |
1362700800000 | 239.06 |
1362960000000 | 239.44 |
1363046400000 | 239.49 |
1363132800000 | 240.5 |
1363219200000 | 242.77 |
1363305600000 | 242.35 |
1363564800000 | 242.83 |
1363651200000 | 244.72 |
1363737600000 | 243.89 |
1363824000000 | 244.42 |
1363910400000 | 244.47 |
1364169600000 | 245.27 |
1364256000000 | 245.36 |
1364342400000 | 244.81 |
1364428800000 | 246.37 |
1364860800000 | 248.32 |
1364947200000 | 247.94 |
1365033600000 | 246.64 |
1365120000000 | 244 |
1365379200000 | 244.17 |
1365465600000 | 244.74 |
1365552000000 | 248.22 |
1365638400000 | 249.04 |
1365724800000 | 249.82 |
1365984000000 | 249.07 |
1366070400000 | 247.29 |
1366156800000 | 246.89 |
1366243200000 | 246.81 |
1366329600000 | 246.82 |
1366588800000 | 248.17 |
1366675200000 | 251.56 |
1366761600000 | 252.04 |
1366848000000 | 254.43 |
1366934400000 | 255.1 |
1367193600000 | 255.49 |
1367280000000 | 255.09 |
1367366400000 | 255.46 |
1367452800000 | 255.66 |
1367539200000 | 257.24 |
1367798400000 | 257.33 |
1367884800000 | 256.17 |
1367971200000 | 257.2 |
1368057600000 | 257.15 |
1368144000000 | 257.57 |
1368403200000 | 258.03 |
1368489600000 | 260.05 |
1368576000000 | 261.76 |
1368662400000 | 262.51 |
1368748800000 | 262.78 |
1369008000000 | 264.37 |
1369094400000 | 263.86 |
1369180800000 | 262.32 |
1369267200000 | 258.5 |
1369353600000 | 259.3 |
1369612800000 | 259.2 |
1369699200000 | 260.33 |
1369785600000 | 254.5 |
1369872000000 | 253.96 |
1369958400000 | 253.03 |
1370217600000 | 251.11 |
1370304000000 | 251.08 |
1370390400000 | 248.08 |
1370476800000 | 246.48 |
1370563200000 | 248.47 |
1370822400000 | 248.44 |
1370908800000 | 246.44 |
1370995200000 | 246.04 |
1371081600000 | 246.5 |
1371168000000 | 247.02 |
1371427200000 | 248.5 |
1371513600000 | 247.4 |
1371600000000 | 247.44 |
1371686400000 | 243.01 |
1371772800000 | 240.75 |
1372032000000 | 237.66 |
1372118400000 | 239.89 |
1372204800000 | 242.8 |
1372291200000 | 243.74 |
1372377600000 | 244.62 |
1372636800000 | 245.16 |
1372723200000 | 246.13 |
1372809600000 | 246.28 |
1372896000000 | 249.7 |
1372982400000 | 248.44 |
1373241600000 | 250.27 |
1373328000000 | 251.69 |
1373414400000 | 252.56 |
1373500800000 | 252.98 |
1373587200000 | 252.97 |
1373846400000 | 253.09 |
1373932800000 | 252.18 |
1374019200000 | 253.26 |
1374105600000 | 255.37 |
1374192000000 | 256.14 |
1374451200000 | 254.99 |
1374537600000 | 253.22 |
1374624000000 | 253.4 |
1374710400000 | 252.34 |
1374796800000 | 252.58 |
1375056000000 | 251.95 |
1375142400000 | 253.51 |
1375228800000 | 253.26 |
1375315200000 | 254.3 |
1375401600000 | 255.84 |
1375660800000 | 257.04 |
1375747200000 | 255.99 |
1375833600000 | 256.03 |
1375920000000 | 256.39 |
1376006400000 | 257.31 |
1376265600000 | 256.57 |
1376352000000 | 257.6 |
1376438400000 | 257.71 |
1376524800000 | 254.65 |
1376611200000 | 254.93 |
1376870400000 | 255.34 |
1376956800000 | 254.04 |
1377043200000 | 253.3 |
1377129600000 | 253.68 |
1377216000000 | 255.08 |
1377475200000 | 255.05 |
1377561600000 | 252.87 |
1377648000000 | 251.9 |
1377734400000 | 252.94 |
1377820800000 | 252.23 |
1378080000000 | 255.94 |
1378166400000 | 254.43 |
1378252800000 | 254.34 |
1378339200000 | 255.77 |
1378425600000 | 256.12 |
1378684800000 | 255.09 |
1378771200000 | 256.35 |
1378857600000 | 257.5 |
1378944000000 | 258.39 |
1379030400000 | 258.28 |
1379289600000 | 259.26 |
1379376000000 | 258.45 |
1379462400000 | 258.64 |
1379548800000 | 259.58 |
1379635200000 | 259.18 |
1379894400000 | 258.8 |
1379980800000 | 259.36 |
1380067200000 | 258.74 |
1380153600000 | 259 |
1380240000000 | 258.8 |
1380499200000 | 258.68 |
1380585600000 | 259.41 |
1380672000000 | 258.06 |
1380758400000 | 257.01 |
1380844800000 | 255.6 |
1381104000000 | 254.82 |
1381190400000 | 253.46 |
1381276800000 | 252.56 |
1381363200000 | 254.78 |
1381449600000 | 254.91 |
1381708800000 | 256.21 |
1381795200000 | 257.25 |
1381881600000 | 258.3 |
1381968000000 | 259.17 |
1382054400000 | 260.96 |
1382313600000 | 262.32 |
1382400000000 | 261.72 |
1382486400000 | 259.89 |
1382572800000 | 260.21 |
1382659200000 | 259.95 |
1382918400000 | 259.96 |
1383004800000 | 260.11 |
1383091200000 | 259.76 |
1383177600000 | 260.48 |
1383264000000 | 259.78 |
1383523200000 | 260.03 |
1383609600000 | 259.82 |
1383696000000 | 259.82 |
1383782400000 | 260.68 |
1383868800000 | 260.44 |
1384128000000 | 260.1 |
1384214400000 | 259.39 |
1384300800000 | 258.95 |
1384387200000 | 259.81 |
1384473600000 | 259.85 |
1384732800000 | 260.42 |
1384819200000 | 259.8 |
1384905600000 | 259.36 |
1384992000000 | 259.44 |
1385078400000 | 259.37 |
1385337600000 | 260.37 |
1385424000000 | 259.29 |
1385510400000 | 259.65 |
1385596800000 | 260.58 |
1385683200000 | 261.31 |
1385942400000 | 259.74 |
1386028800000 | 257.5 |
1386115200000 | 256.33 |
1386201600000 | 253.92 |
1386288000000 | 254.61 |
1386547200000 | 255.06 |
1386633600000 | 254.56 |
1386720000000 | 253.81 |
1386806400000 | 252.82 |
1386892800000 | 252.14 |
1387152000000 | 254 |
1387238400000 | 252.86 |
1387324800000 | 253.66 |
1387411200000 | 257.83 |
1387497600000 | 259.1 |
1387756800000 | 260.81 |
1387843200000 | 261.65 |
1388102400000 | 263.1 |
1388361600000 | 263.14 |
1388448000000 | 263.78 |
1388620800000 | 262.19 |
1388707200000 | 263.52 |
1388966400000 | 262.55 |
1389052800000 | 262.24 |
1389139200000 | 261.79 |
1389225600000 | 260.7 |
1389312000000 | 261.57 |
1389571200000 | 261.54 |
1389657600000 | 262.28 |
1389744000000 | 261.8 |
1389830400000 | 262.78 |
1389916800000 | 265.16 |
1390176000000 | 266.16 |
1390262400000 | 266.4 |
1390348800000 | 267.41 |
1390435200000 | 265.75 |
1390521600000 | 262.42 |
1390780800000 | 262 |
1390867200000 | 263.61 |
1390953600000 | 262.47 |
1391040000000 | 263.91 |
1391126400000 | 263.21 |
1391385600000 | 261.17 |
1391472000000 | 260.45 |
1391558400000 | 260.63 |
1391644800000 | 263.53 |
1391731200000 | 264.89 |
1391990400000 | 265.56 |
1392076800000 | 268.47 |
1392163200000 | 269.87 |
1392249600000 | 269.42 |
1392336000000 | 270.42 |
1392595200000 | 271.48 |
1392681600000 | 271.86 |
1392768000000 | 273.11 |
1392854400000 | 273.87 |
1392940800000 | 274.76 |
1393200000000 | 275.88 |
1393286400000 | 276.42 |
1393372800000 | 275.58 |
1393459200000 | 275.15 |
1393545600000 | 275.93 |
1393804800000 | 272.61 |
1393891200000 | 275.43 |
1393977600000 | 276.23 |
1394064000000 | 275.21 |
1394150400000 | 273.89 |
1394409600000 | 273.68 |
1394496000000 | 274.53 |
1394582400000 | 273.28 |
1394668800000 | 270.5 |
1394755200000 | 269.48 |
1395014400000 | 272.01 |
1395100800000 | 273.24 |
1395187200000 | 273.11 |
1395273600000 | 272.11 |
1395360000000 | 273.34 |
1395619200000 | 270.83 |
1395705600000 | 272.65 |
1395792000000 | 273.72 |
1395878400000 | 274.3 |
1395964800000 | 276.31 |
1396224000000 | 276.4 |
1396310400000 | 276.43 |
1396396800000 | 275.99 |
1396483200000 | 275.3 |
1396569600000 | 276.31 |
1396828800000 | 276.04 |
1396915200000 | 273.94 |
1397001600000 | 275.92 |
1397088000000 | 274.68 |
1397174400000 | 272.05 |
1397433600000 | 273.51 |
1397520000000 | 273.31 |
1397606400000 | 276.3 |
1397692800000 | 276.91 |
1398124800000 | 279.79 |
1398211200000 | 278.52 |
1398297600000 | 279.9 |
1398384000000 | 278.64 |
1398643200000 | 279.01 |
1398729600000 | 281.84 |
1398816000000 | 282.13 |
1398902400000 | 282.02 |
1398988800000 | 282.23 |
1399248000000 | 282.39 |
1399334400000 | 283.48 |
1399420800000 | 283.57 |
1399507200000 | 285.11 |
1399593600000 | 285.84 |
1399852800000 | 287.73 |
1399939200000 | 287.15 |
1400025600000 | 287.09 |
1400112000000 | 285.74 |
1400198400000 | 286.48 |
1400457600000 | 287.87 |
1400544000000 | 287.7 |
1400630400000 | 287.73 |
1400716800000 | 287.89 |
1400803200000 | 288.02 |
1401062400000 | 289.81 |
1401148800000 | 290.1 |
1401235200000 | 289.68 |
1401321600000 | 290.22 |
1401408000000 | 290.7 |
1401667200000 | 291.99 |
1401753600000 | 290.52 |
1401840000000 | 289.91 |
1401926400000 | 292.08 |
1402012800000 | 294.83 |
1402272000000 | 296.07 |
1402358400000 | 296.95 |
1402444800000 | 295.68 |
1402531200000 | 296.47 |
1402617600000 | 296.51 |
1402876800000 | 295.86 |
1402963200000 | 296.24 |
1403049600000 | 297.02 |
1403136000000 | 298.64 |
1403222400000 | 297.09 |
1403481600000 | 297.36 |
1403568000000 | 296.96 |
1403654400000 | 294.39 |
1403740800000 | 296.46 |
1403827200000 | 296.61 |
1404086400000 | 296.54 |
1404172800000 | 298.46 |
1404259200000 | 299.26 |
1404345600000 | 299.79 |
1404432000000 | 300.13 |
1404691200000 | 299.43 |
1404777600000 | 297.7 |
1404864000000 | 295.43 |
1404950400000 | 293.28 |
1405036800000 | 294.93 |
1405296000000 | 296.6 |
1405382400000 | 296.52 |
1405468800000 | 298.84 |
1405555200000 | 297.59 |
1405641600000 | 297.97 |
1405900800000 | 297.82 |
1405987200000 | 300.34 |
1406073600000 | 300.4 |
1406160000000 | 301.19 |
1406246400000 | 299.39 |
1406505600000 | 299.63 |
1406592000000 | 300.51 |
1406678400000 | 298.66 |
1406764800000 | 296.15 |
1406851200000 | 292.57 |
1407110400000 | 292.04 |
1407196800000 | 292.15 |
1407283200000 | 289.49 |
1407369600000 | 287.52 |
1407456000000 | 285.46 |
1407715200000 | 288.17 |
1407801600000 | 288.49 |
1407888000000 | 289.87 |
1407974400000 | 291.98 |
1408060800000 | 291.49 |
1408320000000 | 293.19 |
1408406400000 | 293.7 |
1408492800000 | 294.79 |
1408579200000 | 296.64 |
1408665600000 | 296.07 |
1408924800000 | 297.92 |
1409011200000 | 299.64 |
1409097600000 | 300.26 |
1409184000000 | 299.63 |
1409270400000 | 300.17 |
1409529600000 | 300.63 |
1409616000000 | 300.01 |
1409702400000 | 301.12 |
1409788800000 | 302.79 |
1409875200000 | 302.76 |
1410134400000 | 300.51 |
1410220800000 | 298.9 |
1410307200000 | 297.89 |
1410393600000 | 297.9 |
1410480000000 | 297.88 |
1410739200000 | 296.04 |
1410825600000 | 295.64 |
1410912000000 | 296.58 |
1410998400000 | 298.66 |
1411084800000 | 299.4 |
1411344000000 | 300.33 |
1411430400000 | 296.88 |
1411516800000 | 298.85 |
1411603200000 | 297.22 |
1411689600000 | 299.37 |
1411948800000 | 298.93 |
1412035200000 | 300.68 |
1412121600000 | 298.37 |
1412208000000 | 292.11 |
1412294400000 | 295.2 |
1412553600000 | 294.61 |
1412640000000 | 291.93 |
1412726400000 | 290.92 |
1412812800000 | 289.94 |
1412899200000 | 287.69 |
1413158400000 | 287.4 |
1413244800000 | 287.14 |
1413331200000 | 280.56 |
1413417600000 | 278.87 |
1413504000000 | 284.68 |
1413763200000 | 284.68 |
1413849600000 | 289.89 |
1413936000000 | 293.07 |
1414022400000 | 294.94 |
1414108800000 | 295.33 |
1414368000000 | 294.62 |
1414454400000 | 297.71 |
1414540800000 | 297.07 |
1414627200000 | 297.95 |
1414713600000 | 301.38 |
1414972800000 | 297.76 |
1415059200000 | 296.55 |
1415145600000 | 300.63 |
1415232000000 | 299.69 |
1415318400000 | 298.44 |
1415577600000 | 300.59 |
1415664000000 | 302.31 |
1415750400000 | 299.65 |
1415836800000 | 299.26 |
1415923200000 | 299.56 |
1416182400000 | 300.1 |
1416268800000 | 302.41 |
1416355200000 | 302.76 |
1416441600000 | 301.71 |
1416528000000 | 305.42 |
1416787200000 | 305.68 |
1416873600000 | 305.83 |
1416960000000 | 305.95 |
1417046400000 | 306.39 |
1417132800000 | 305.49 |
1417392000000 | 304.9 |
1417478400000 | 306.39 |
1417564800000 | 307.89 |
1417651200000 | 304.61 |
1417737600000 | 307.63 |
1417996800000 | 306.28 |
1418083200000 | 301.41 |
1418169600000 | 301 |
1418256000000 | 300.2 |
1418342400000 | 295.3 |
1418601600000 | 290.53 |
1418688000000 | 293.35 |
1418774400000 | 295.36 |
1418860800000 | 301.25 |
1418947200000 | 303.32 |
1419206400000 | 305.72 |
1419292800000 | 306.71 |
1419379200000 | 306.68 |
1419811200000 | 306.39 |
1419897600000 | 304.26 |
1419984000000 | 305.54 |
1420156800000 | 304.85 |
1420416000000 | 301.62 |
1420502400000 | 300.01 |
1420588800000 | 302.72 |
1420675200000 | 306.85 |
1420761600000 | 306.97 |
1421020800000 | 307.36 |
1421107200000 | 311.83 |
1421193600000 | 309.53 |
1421280000000 | 320.05 |
1421366400000 | 325.35 |
1421625600000 | 324.25 |
1421712000000 | 326.89 |
1421798400000 | 329.44 |
1421884800000 | 333.23 |
1421971200000 | 339.35 |
1422230400000 | 340.36 |
1422316800000 | 339.79 |
1422403200000 | 342.01 |
1422489600000 | 342 |
1422576000000 | 339.94 |
1422835200000 | 338.99 |
1422921600000 | 340.31 |
1423008000000 | 342.03 |
1423094400000 | 343.77 |
1423180800000 | 345.31 |
1423440000000 | 341.91 |
1423526400000 | 345 |
1423612800000 | 345.19 |
1423699200000 | 345.58 |
1423785600000 | 345.42 |
1424044800000 | 344.17 |
1424131200000 | 343.91 |
1424217600000 | 346.17 |
1424304000000 | 345.6 |
1424390400000 | 344.8 |
1424649600000 | 347.86 |
1424736000000 | 349.94 |
1424822400000 | 350.79 |
1424908800000 | 350.72 |
1424995200000 | 351.22 |
1425254400000 | 350.44 |
1425340800000 | 347.22 |
1425427200000 | 349.02 |
1425513600000 | 352.93 |
1425600000000 | 350.57 |
1425859200000 | 349.73 |
1425945600000 | 346.81 |
1426032000000 | 350.71 |
1426118400000 | 351.17 |
1426204800000 | 352.57 |
1426464000000 | 353.96 |
1426550400000 | 354.35 |
1426636800000 | 356.43 |
1426723200000 | 359.05 |
1426809600000 | 360.66 |
1427068800000 | 360.15 |
1427155200000 | 362.2 |
1427241600000 | 360.33 |
1427328000000 | 356.88 |
1427414400000 | 356.7 |
1427673600000 | 359.21 |
1427760000000 | 357.3 |
1427846400000 | 358.62 |
1427932800000 | 358.36 |
1428364800000 | 363.38 |
1428451200000 | 364.55 |
1428537600000 | 367.26 |
1428624000000 | 370.1 |
1428883200000 | 370.28 |
1428969600000 | 370.18 |
1429056000000 | 369.93 |
1429142400000 | 367.9 |
1429228800000 | 362.59 |
1429488000000 | 365.21 |
1429574400000 | 368.49 |
1429660800000 | 366.96 |
1429747200000 | 366.31 |
1429833600000 | 367.34 |
1430092800000 | 368.48 |
1430179200000 | 364.2 |
1430265600000 | 358.46 |
1430352000000 | 357.18 |
1430438400000 | 355.49 |
1430697600000 | 357.38 |
1430784000000 | 353.11 |
1430870400000 | 349.42 |
1430956800000 | 349.17 |
1431043200000 | 356.62 |
1431302400000 | 358.89 |
1431388800000 | 354.55 |
1431475200000 | 356.54 |
1431561600000 | 357.83 |
1431648000000 | 358.33 |
1431907200000 | 358.88 |
1431993600000 | 364.78 |
1432080000000 | 364.33 |
1432166400000 | 363.82 |
1432252800000 | 363.57 |
1432512000000 | 362.43 |
1432598400000 | 359.42 |
1432684800000 | 362.36 |
1432771200000 | 362.23 |
1432857600000 | 358.34 |
1433116800000 | 359.04 |
1433203200000 | 355.79 |
1433289600000 | 355.36 |
1433376000000 | 354.19 |
1433462400000 | 351.33 |
1433721600000 | 349.23 |
1433808000000 | 348.77 |
1433894400000 | 352.97 |
1433980800000 | 354.99 |
1434067200000 | 352.33 |
1434326400000 | 347.2 |
1434412800000 | 349.39 |
1434499200000 | 346.56 |
1434585600000 | 346.54 |
1434672000000 | 347.03 |
1434931200000 | 354 |
1435017600000 | 357.89 |
1435104000000 | 357.48 |
1435190400000 | 356.04 |
1435276800000 | 357.99 |
1435536000000 | 351.83 |
1435622400000 | 349.79 |
1435708800000 | 351.63 |
1435795200000 | 351.67 |
1435881600000 | 350.92 |
1436140800000 | 347.2 |
1436227200000 | 344.27 |
1436313600000 | 344.67 |
1436400000000 | 350.27 |
1436486400000 | 356.56 |
1436745600000 | 362.9 |
1436832000000 | 364.35 |
1436918400000 | 366.58 |
1437004800000 | 371 |
1437091200000 | 371.04 |
1437350400000 | 371.32 |
1437436800000 | 369.66 |
1437523200000 | 367.7 |
1437609600000 | 365.7 |
1437696000000 | 365.01 |
1437955200000 | 359.57 |
1438041600000 | 362.97 |
1438128000000 | 365.65 |
1438214400000 | 366.66 |
1438300800000 | 367.17 |
1438560000000 | 370.11 |
1438646400000 | 371.4 |
1438732800000 | 372.92 |
1438819200000 | 370.6 |
1438905600000 | 366.22 |
1439164800000 | 366.7 |
1439251200000 | 361.06 |
1439337600000 | 354.17 |
1439424000000 | 356.41 |
1439510400000 | 355.53 |
1439769600000 | 355.82 |
1439856000000 | 356.03 |
1439942400000 | 352.34 |
1440028800000 | 346.55 |
1440115200000 | 338.73 |
1440374400000 | 322.37 |
1440460800000 | 332.85 |
1440547200000 | 328.54 |
1440633600000 | 336.04 |
1440720000000 | 337.33 |
1440979200000 | 337.48 |
1441065600000 | 329.66 |
1441152000000 | 331.72 |
1441238400000 | 337.45 |
1441324800000 | 331.33 |
1441584000000 | 331.11 |
1441670400000 | 334.67 |
1441756800000 | 338.24 |
1441843200000 | 334.67 |
1441929600000 | 329.68 |
1442188800000 | 328.84 |
1442275200000 | 328.04 |
1442361600000 | 330.52 |
1442448000000 | 331.32 |
1442534400000 | 327.72 |
1442793600000 | 330.08 |
1442880000000 | 323.89 |
1442966400000 | 323.35 |
1443052800000 | 316.17 |
1443139200000 | 322.26 |
1443398400000 | 317.73 |
1443484800000 | 317.98 |
1443571200000 | 323.24 |
1443657600000 | 321.72 |
1443744000000 | 323.24 |
1444003200000 | 332.75 |
1444089600000 | 335.98 |
1444176000000 | 336.2 |
1444262400000 | 337.9 |
1444348800000 | 340.27 |
1444608000000 | 339.06 |
1444694400000 | 335.96 |
1444780800000 | 334.29 |
1444867200000 | 336.41 |
1444953600000 | 337.38 |
1445212800000 | 338.8 |
1445299200000 | 340.19 |
1445385600000 | 340.55 |
1445472000000 | 342.92 |
1445558400000 | 349.0899 |
1445817600000 | 348.42 |
1445904000000 | 344.26 |
1445990400000 | 345.92 |
1446076800000 | 345.18 |
1446163200000 | 345.6 |
1446422400000 | 347.54 |
1446508800000 | 347.98 |
1446595200000 | 351 |
1446681600000 | 348.64 |
1446768000000 | 350.6 |
1447027200000 | 346.23 |
1447113600000 | 345.36 |
1447200000000 | 348.26 |
1447286400000 | 344.37 |
1447372800000 | 342.7 |
1447632000000 | 344.63 |
1447718400000 | 351.47 |
1447804800000 | 352.17 |
1447891200000 | 354.87 |
1447977600000 | 357.05 |
1448236800000 | 355.12 |
1448323200000 | 350.5299 |
1448409600000 | 353.5899 |
1448496000000 | 355.75 |
1448582400000 | 356.01 |
1448841600000 | 357.0899 |
1448928000000 | 357.27 |
1449014400000 | 358.89 |
1449100800000 | 351.3399 |
1449187200000 | 350.27 |
1449446400000 | 352.17 |
1449532800000 | 346.36 |
1449619200000 | 345.0299 |
1449705600000 | 344.61 |
1449792000000 | 339.27 |
1450051200000 | 335.56 |
1450137600000 | 343.16 |
1450224000000 | 344.08 |
1450310400000 | 346.27 |
1450396800000 | 342.73 |
1450656000000 | 338.69 |
1450742400000 | 338.52 |
1450828800000 | 346.06 |
1450915200000 | 345.77 |
1451260800000 | 345.72 |
1451347200000 | 349.88 |
1451433600000 | 349.17 |
1451520000000 | 347.72 |
1451865600000 | 341.6 |
1451952000000 | 343.46 |
1452038400000 | 340.74 |
1452124800000 | 335.3399 |
1452211200000 | 333.5 |
1452470400000 | 331.92 |
1452556800000 | 333.88 |
1452643200000 | 334.86 |
1452729600000 | 328.8399 |
1452816000000 | 322.33 |
1453075200000 | 319.12 |
1453161600000 | 322.3 |
1453248000000 | 313.16 |
1453334400000 | 317.74 |
1453420800000 | 328.14 |
1453680000000 | 327.95 |
1453766400000 | 330.33 |
1453852800000 | 331.9 |
1453939200000 | 330.15 |
1454025600000 | 336.88 |
1454284800000 | 336.74 |
1454371200000 | 330.8399 |
1454457600000 | 326.48 |
1454544000000 | 325.07 |
1454630400000 | 323.3 |
1454889600000 | 312.04 |
1454976000000 | 306.85 |
1455062400000 | 310.91 |
1455148800000 | 300.17 |
1455235200000 | 305.46 |
1455494400000 | 313.8399 |
1455580800000 | 312.33 |
1455667200000 | 318.65 |
1455753600000 | 321.22 |
1455840000000 | 318.38 |
1456099200000 | 322.93 |
1456185600000 | 320.38 |
1456272000000 | 314.79 |
1456358400000 | 320.55 |
1456444800000 | 323.07 |
1456704000000 | 324.74 |
1456790400000 | 329.13 |
1456876800000 | 329.31 |
1456963200000 | 329.74 |
1457049600000 | 331.54 |
1457308800000 | 330.82 |
1457395200000 | 329.04 |
1457481600000 | 328.01 |
1457568000000 | 326.17 |
1457654400000 | 332.93 |
1457913600000 | 335.56 |
1458000000000 | 334.24 |
1458086400000 | 335.43 |
1458172800000 | 337.13 |
1458259200000 | 339.18 |
1458518400000 | 338.99 |
1458604800000 | 337.91 |
1458691200000 | 338.21 |
1458777600000 | 335.45 |
1459209600000 | 339.0299 |
1459296000000 | 341.71 |
1459382400000 | 338.67 |
1459468800000 | 336.45 |
1459728000000 | 336.15 |
1459814400000 | 333.07 |
1459900800000 | 334.94 |
1459987200000 | 332.83 |
1460073600000 | 337.2799 |
1460332800000 | 337.7 |
1460419200000 | 337.44 |
1460505600000 | 341.02 |
1460592000000 | 341.74 |
1460678400000 | 340.58 |
1460937600000 | 341.22 |
1461024000000 | 344.29 |
1461110400000 | 345.16 |
1461196800000 | 341.86 |
1461283200000 | 341.49 |
1461542400000 | 341.45 |
1461628800000 | 342.81 |
1461715200000 | 343.77 |
1461801600000 | 343.94 |
1461888000000 | 341.87 |
1462147200000 | 341.74 |
1462233600000 | 338.86 |
1462320000000 | 335.94 |
1462406400000 | 337.5299 |
1462492800000 | 336.69 |
1462752000000 | 339.12 |
1462838400000 | 340.64 |
1462924800000 | 339 |
1463011200000 | 339.21 |
1463097600000 | 336.51 |
1463356800000 | 336.16 |
1463443200000 | 336.55 |
1463529600000 | 339.16 |
1463616000000 | 336.83 |
1463702400000 | 340.51 |
1463961600000 | 341.46 |
1464048000000 | 346.33 |
1464134400000 | 348.64 |
1464220800000 | 347.38 |
1464307200000 | 348.76 |
1464566400000 | 349.15 |
1464652800000 | 348.62 |
1464739200000 | 345.9 |
1464825600000 | 345.12 |
1464912000000 | 343.38 |
1465171200000 | 344.48 |
1465257600000 | 347.3 |
1465344000000 | 346.27 |
1465430400000 | 344.36 |
1465516800000 | 336.72 |
1465776000000 | 331.32 |
1465862400000 | 326.81 |
1465948800000 | 329.7 |
1466035200000 | 327.0899 |
1466121600000 | 331.33 |
1466380800000 | 340.5899 |
1466467200000 | 341.64 |
1466553600000 | 342.01 |
1466640000000 | 345.24 |
1466726400000 | 329.1 |
1466985600000 | 318.07 |
1467072000000 | 325.6 |
1467158400000 | 334.44 |
1467244800000 | 337.69 |
1467331200000 | 340.24 |
1467590400000 | 338.11 |
1467676800000 | 331.99 |
1467763200000 | 327.2 |
1467849600000 | 329.26 |
1467936000000 | 333.99 |
1468195200000 | 339.49 |
1468281600000 | 340.45 |
1468368000000 | 341.41 |
1468454400000 | 342.74 |
1468540800000 | 342.56 |
1468800000000 | 343.46 |
1468886400000 | 344.85 |
1468972800000 | 347.79 |
1469059200000 | 346.49 |
1469145600000 | 347.63 |
1469404800000 | 349.41 |
1469491200000 | 349.1 |
1469577600000 | 350.74 |
1469664000000 | 349.94 |
1469750400000 | 351.99 |
1470009600000 | 351.64 |
1470096000000 | 349.2 |
1470182400000 | 347.06 |
1470268800000 | 350.07 |
1470355200000 | 351.31 |
1470614400000 | 351.76 |
1470700800000 | 354.04 |
1470787200000 | 353.5299 |
1470873600000 | 356.3 |
1470960000000 | 355.9 |
1471219200000 | 355.48 |
1471305600000 | 352.88 |
1471392000000 | 349.3399 |
1471478400000 | 353.63 |
1471564800000 | 351.37 |
1471824000000 | 351.56 |
1471910400000 | 353.24 |
1471996800000 | 353.94 |
1472083200000 | 352.26 |
1472169600000 | 353.16 |
1472428800000 | 352.93 |
1472515200000 | 352.36 |
1472601600000 | 351.3 |
1472688000000 | 351.99 |
1472774400000 | 357.13 |
1473033600000 | 358.63 |
1473120000000 | 357.32 |
1473206400000 | 357.72 |
1473292800000 | 357.87 |
1473379200000 | 353.5 |
1473638400000 | 350.74 |
1473724800000 | 348.49 |
1473811200000 | 349.01 |
1473897600000 | 350.57 |
1473984000000 | 349.29 |
1474243200000 | 352.05 |
1474329600000 | 352.68 |
1474416000000 | 352.7799 |
1474502400000 | 358.51 |
1474588800000 | 356.2 |
1474848000000 | 353.46 |
1474934400000 | 353.55 |
1475020800000 | 354.23 |
1475107200000 | 354.75 |
1475193600000 | 354.8399 |
1475452800000 | 355.3399 |
1475539200000 | 356.33 |
1475625600000 | 352.02 |
1475712000000 | 350.42 |
1475798400000 | 346.97 |
1476057600000 | 349.23 |
1476144000000 | 349.14 |
1476230400000 | 347.72 |
1476316800000 | 347.9 |
1476403200000 | 352.69 |
1476662400000 | 349.89 |
1476748800000 | 353.57 |
1476835200000 | 355.63 |
1476921600000 | 354.97 |
1477008000000 | 355.01 |
1477267200000 | 354.4 |
1477353600000 | 354.8 |
1477440000000 | 353.61 |
1477526400000 | 353.07 |
1477612800000 | 353.17 |
1477872000000 | 352.89 |
1477958400000 | 349.5899 |
1478044800000 | 345.47 |
1478131200000 | 344.6 |
1478217600000 | 341.43 |
1478476800000 | 343.48 |
1478563200000 | 345.56 |
1478649600000 | 344.56 |
1478736000000 | 337.6 |
1478822400000 | 337.1 |
1479081600000 | 333.13 |
1479168000000 | 336.22 |
1479254400000 | 337.37 |
1479340800000 | 339.83 |
1479427200000 | 339.46 |
1479686400000 | 340.24 |
1479772800000 | 341.92 |
1479859200000 | 340.7799 |
1479945600000 | 340.94 |
1480032000000 | 342.8399 |
1480291200000 | 342.21 |
1480377600000 | 342.29 |
1480464000000 | 341.33 |
1480550400000 | 337.91 |
1480636800000 | 337.04 |
1480896000000 | 336.64 |
1480982400000 | 339.79 |
1481068800000 | 340.69 |
1481155200000 | 342.75 |
1481241600000 | 347.95 |
1481500800000 | 347.24 |
1481587200000 | 351.18 |
1481673600000 | 349.57 |
1481760000000 | 350.2799 |
1481846400000 | 350.79 |
1482105600000 | 352.64 |
1482192000000 | 353.52 |
1482278400000 | 352.68 |
1482364800000 | 352.25 |
1482451200000 | 354.1 |
1482796800000 | 355.36 |
1482883200000 | 355.0299 |
1482969600000 | 356.23 |
1483056000000 | 357.0899 |
1483315200000 | 359.0899 |
1483401600000 | 358.27 |
1483488000000 | 357.94 |
1483574400000 | 359.63 |
1483660800000 | 359.61 |
1483920000000 | 358.8 |
1484006400000 | 356.33 |
1484092800000 | 356.42 |
1484179200000 | 356.42 |
1484265600000 | 358.17 |
1484524800000 | 357.02 |
1484611200000 | 356.02 |
1484697600000 | 355.74 |
1484784000000 | 355.98 |
1484870400000 | 354.81 |
1485129600000 | 353.27 |
1485216000000 | 352.61 |
1485302400000 | 353.23 |
1485388800000 | 354.01 |
1485475200000 | 354.26 |
1485734400000 | 351.92 |
1485820800000 | 352.06 |
1485907200000 | 352.48 |
1485993600000 | 352.5299 |
1486080000000 | 354.35 |
1486339200000 | 352.94 |
1486425600000 | 355.32 |
1486512000000 | 359.75 |
1486598400000 | 360.71 |
1486684800000 | 360.38 |
1486944000000 | 360.97 |
1487030400000 | 360.4 |
1487116800000 | 361.21 |
1487203200000 | 361.47 |
1487289600000 | 362.13 |
1487548800000 | 363.44 |
1487635200000 | 364.17 |
1487721600000 | 364.76 |
1487808000000 | 364.77 |
1487894400000 | 363.36 |
1488153600000 | 363.57 |
1488240000000 | 364.23 |
1488326400000 | 366.74 |
1488412800000 | 367.12 |
1488499200000 | 366.4 |
1488758400000 | 365.7799 |
1488844800000 | 364.2799 |
1488931200000 | 364.22 |
1489017600000 | 366.22 |
1489104000000 | 365.47 |
1489363200000 | 366.1 |
1489449600000 | 365.39 |
1489536000000 | 365.67 |
1489622400000 | 369.13 |
1489708800000 | 370.8399 |
1489968000000 | 370.87 |
1490054400000 | 369.7 |
1490140800000 | 367.93 |
1490227200000 | 370.55 |
1490313600000 | 370.67 |
1490572800000 | 370.37 |
1490659200000 | 370.86 |
1490745600000 | 371.93 |
1490832000000 | 372.15 |
1490918400000 | 375.5299 |
1491177600000 | 374.97 |
1491264000000 | 374.92 |
1491350400000 | 376.12 |
1491436800000 | 376.7 |
1491523200000 | 377.24 |
1491782400000 | 377.31 |
1491868800000 | 377.61 |
1491955200000 | 380.18 |
1492041600000 | 379.94 |
1492473600000 | 378.49 |
1492560000000 | 378.47 |
1492646400000 | 377.23 |
1492732800000 | 376.82 |
1492992000000 | 380.76 |
1493078400000 | 380.69 |
1493164800000 | 379.66 |
1493251200000 | 379.56 |
1493337600000 | 376.19 |
1493596800000 | 375.9 |
1493683200000 | 381.06 |
1493769600000 | 381.74 |
1493856000000 | 384.64 |
1493942400000 | 386.39 |
1494201600000 | 387.83 |
1494288000000 | 389.2799 |
1494374400000 | 389.83 |
1494460800000 | 387.31 |
1494547200000 | 389.86 |
1494806400000 | 389.94 |
1494892800000 | 391.06 |
1494979200000 | 388.6 |
1495065600000 | 386.14 |
1495152000000 | 389.79 |
1495411200000 | 392.07 |
1495497600000 | 393.18 |
1495584000000 | 394.04 |
1495670400000 | 394.7799 |
1495756800000 | 395.64 |
1496016000000 | 395.2 |
1496102400000 | 394.8 |
1496188800000 | 394.42 |
1496275200000 | 396.45 |
1496361600000 | 397.17 |
1496620800000 | 396.72 |
1496707200000 | 396.2 |
1496793600000 | 396.25 |
1496880000000 | 394.1 |
1496966400000 | 394.42 |
1497225600000 | 391.47 |
1497312000000 | 393.35 |
1497398400000 | 394.55 |
1497484800000 | 391.49 |
1497571200000 | 392.18 |
1497830400000 | 394.08 |
1497916800000 | 391.14 |
1498003200000 | 390.08 |
1498089600000 | 388.88 |
1498176000000 | 389.41 |
1498435200000 | 390.32 |
1498521600000 | 386.04 |
1498608000000 | 384.18 |
1498694400000 | 380.0299 |
1498780800000 | 379.6 |
1499040000000 | 380.3 |
1499126400000 | 379.2799 |
1499212800000 | 379.32 |
1499299200000 | 376.8 |
1499385600000 | 377.95 |
1499644800000 | 379.76 |
1499731200000 | 377.0299 |
1499817600000 | 381.21 |
1499904000000 | 382.72 |
1499990400000 | 382.7799 |
1500249600000 | 383.5 |
1500336000000 | 381.85 |
1500422400000 | 382.99 |
1500508800000 | 382.4 |
1500595200000 | 380.5 |
1500854400000 | 378.79 |
1500940800000 | 378.39 |
1501027200000 | 381.33 |
1501113600000 | 381.97 |
1501200000000 | 377.92 |
1501459200000 | 378.05 |
1501545600000 | 380.04 |
1501632000000 | 380.85 |
1501718400000 | 381.8399 |
1501804800000 | 384.57 |
1502064000000 | 384.49 |
1502150400000 | 385.01 |
1502236800000 | 383.83 |
1502323200000 | 382.11 |
1502409600000 | 377.87 |
1502668800000 | 382.19 |
1502755200000 | 381.44 |
1502841600000 | 382.27 |
1502928000000 | 381.7799 |
1503014400000 | 379.55 |
1503273600000 | 379.5299 |
1503360000000 | 380.87 |
1503446400000 | 379.3399 |
1503532800000 | 379.3 |
1503619200000 | 377.71 |
1503878400000 | 376.08 |
1503964800000 | 373.66 |
1504051200000 | 377.04 |
1504137600000 | 378.83 |
1504224000000 | 378.74 |
1504483200000 | 377.5299 |
1504569600000 | 377.56 |
1504656000000 | 377.32 |
1504742400000 | 378.63 |
1504828800000 | 378.4 |
1505088000000 | 381.42 |
1505174400000 | 380.82 |
1505260800000 | 380.3399 |
1505347200000 | 380.55 |
1505433600000 | 379.57 |
1505692800000 | 379.45 |
1505779200000 | 380.0299 |
1505865600000 | 379.7799 |
1505952000000 | 378.0299 |
1506038400000 | 377.5 |
1506297600000 | 378.89 |
1506384000000 | 379.41 |
1506470400000 | 378.07 |
1506556800000 | 378.88 |
1506643200000 | 380.97 |
1506902400000 | 382.05 |
1506988800000 | 381.73 |
1507075200000 | 378.7799 |
1507161600000 | 379.8399 |
1507248000000 | 378.3399 |
1507507200000 | 379.79 |
1507593600000 | 380.05 |
1507680000000 | 380.43 |
1507766400000 | 382.23 |
1507852800000 | 382.2799 |
1508112000000 | 381.7 |
1508198400000 | 381.69 |
1508284800000 | 382.54 |
1508371200000 | 381.85 |
1508457600000 | 381.99 |
1508716800000 | 381.89 |
1508803200000 | 380 |
1508889600000 | 376.71 |
1508976000000 | 380.6 |
1509062400000 | 381.94 |
1509321600000 | 382.99 |
1509408000000 | 384.19 |
1509494400000 | 383.21 |
1509580800000 | 382.15 |
1509667200000 | 382.12 |
1509926400000 | 383.5899 |
1510012800000 | 383.22 |
1510099200000 | 384.2 |
1510185600000 | 381.43 |
1510272000000 | 379.54 |
1510531200000 | 376.97 |
1510617600000 | 376.75 |
1510704000000 | 376.51 |
1510790400000 | 380.08 |
1510876800000 | 376.9 |
1511136000000 | 377.2799 |
1511222400000 | 376.96 |
1511308800000 | 378.45 |
1511395200000 | 377.56 |
1511481600000 | 376.08 |
1511740800000 | 376.11 |
1511827200000 | 377.93 |
1511913600000 | 380.85 |
1512000000000 | 381.95 |
1512086400000 | 379.05 |
1512345600000 | 382.07 |
1512432000000 | 382.36 |
1512518400000 | 383.14 |
1512604800000 | 384.07 |
1512691200000 | 385.42 |
1512950400000 | 383.32 |
1513036800000 | 385.51 |
1513123200000 | 383.99 |
1513209600000 | 383.33 |
1513296000000 | 383.96 |
1513555200000 | 386.47 |
1513641600000 | 386.0899 |
1513728000000 | 383.72 |
1513814400000 | 384.44 |
1513900800000 | 385.48 |
1514332800000 | 386.36 |
1514419200000 | 386.24 |
1514505600000 | 386.93 |
1514851200000 | 386.69 |
1514937600000 | 386.83 |
1515024000000 | 388.74 |
1515110400000 | 391.68 |
1515369600000 | 392.94 |
1515456000000 | 392.73 |
1515542400000 | 389.73 |
1515628800000 | 389.21 |
1515715200000 | 388.7799 |
1515974400000 | 388.7799 |
1516060800000 | 391.27 |
1516147200000 | 391.55 |
1516233600000 | 390.47 |
1516320000000 | 390.38 |
1516579200000 | 391.77 |
1516665600000 | 391.7799 |
1516752000000 | 390.79 |
1516838400000 | 387.82 |
1516924800000 | 388.58 |
1517184000000 | 386.36 |
1517270400000 | 383.15 |
1517356800000 | 385.56 |
1517443200000 | 386.49 |
1517529600000 | 381.97 |
1517788800000 | 375.89 |
1517875200000 | 365.54 |
1517961600000 | 374.46 |
1518048000000 | 372.0899 |
1518134400000 | 368.47 |
1518393600000 | 371.93 |
1518480000000 | 370.08 |
1518566400000 | 371.14 |
1518652800000 | 371.15 |
1518739200000 | 376.13 |
1518998400000 | 375.25 |
1519084800000 | 376.5299 |
1519171200000 | 376.5299 |
1519257600000 | 377.21 |
1519344000000 | 381.43 |
1519603200000 | 382.22 |
1519689600000 | 381.67 |
1519776000000 | 377.91 |
1519862400000 | 375.51 |
1519948800000 | 370.2799 |
1520208000000 | 374.45 |
1520294400000 | 375.61 |
1520380800000 | 377.97 |
1520467200000 | 382.96 |
1520553600000 | 384.96 |
1520812800000 | 386.02 |
1520899200000 | 383.69 |
1520985600000 | 380.23 |
1521072000000 | 380.7799 |
1521158400000 | 380.7799 |
1521417600000 | 377.66 |
1521504000000 | 379.0299 |
1521590400000 | 379.89 |
1521676800000 | 374.12 |
1521763200000 | 371.99 |
1522022400000 | 370.36 |
1522108800000 | 374.05 |
1522195200000 | 378.23 |
1522281600000 | 378.22 |
1522713600000 | 378.49 |
1522800000000 | 377.8 |
1522886400000 | 382.88 |
1522972800000 | 382.75 |
1523232000000 | 384.01 |
1523318400000 | 385.24 |
1523404800000 | 383.55 |
1523491200000 | 385.3399 |
1523577600000 | 387.22 |
1523836800000 | 387.21 |
1523923200000 | 389.02 |
1524009600000 | 389.13 |
1524096000000 | 391 |
1524182400000 | 391.13 |
1524441600000 | 392.79 |
1524528000000 | 392.93 |
1524614400000 | 389.15 |
1524700800000 | 391.79 |
1524787200000 | 392.86 |
1525046400000 | 393.2799 |
1525132800000 | 392.77 |
1525219200000 | 393.95 |
1525305600000 | 391.67 |
1525392000000 | 392.06 |
1525651200000 | 394.69 |
1525737600000 | 396.07 |
1525824000000 | 396.77 |
1525910400000 | 395.99 |
1525996800000 | 396.69 |
1526256000000 | 395.51 |
1526342400000 | 397.27 |
1526428800000 | 395.12 |
1526515200000 | 397.67 |
1526601600000 | 396.88 |
1526860800000 | 397.93 |
1526947200000 | 399.62 |
1527033600000 | 396.01 |
1527120000000 | 394.31 |
1527206400000 | 394.14 |
1527465600000 | 393 |
1527552000000 | 386.82 |
1527638400000 | 388.88 |
1527724800000 | 386.29 |
1527811200000 | 390.5299 |
1528070400000 | 393.3399 |
1528156800000 | 390.23 |
1528243200000 | 389.2799 |
1528329600000 | 389.36 |
1528416000000 | 388.0299 |
1528675200000 | 389.26 |
1528761600000 | 389.43 |
1528848000000 | 388.96 |
1528934400000 | 393.38 |
1529020800000 | 390.61 |
1529280000000 | 387.69 |
1529366400000 | 386.02 |
1529452800000 | 386.64 |
1529539200000 | 383.5899 |
1529625600000 | 386.87 |
1529884800000 | 383.27 |
1529971200000 | 383.13 |
1530057600000 | 384.02 |
1530144000000 | 382.36 |
1530230400000 | 384.63 |
1530489600000 | 383.29 |
1530576000000 | 386.06 |
1530662400000 | 388.61 |
1530748800000 | 389.54 |
1530835200000 | 390.68 |
1531094400000 | 391.61 |
1531180800000 | 392.19 |
1531267200000 | 390.67 |
1531353600000 | 391.0299 |
1531440000000 | 390.74 |
1531699200000 | 390.5899 |
1531785600000 | 391.88 |
1531872000000 | 391.19 |
1531958400000 | 390.43 |
1532044800000 | 391.21 |
1532304000000 | 389.86 |
1532390400000 | 390.51 |
1532476800000 | 389.55 |
1532563200000 | 390.18 |
1532649600000 | 391.94 |
1532908800000 | 392.45 |
1532995200000 | 394.04 |
1533081600000 | 392.62 |
1533168000000 | 389.79 |
1533254400000 | 392.5899 |
1533513600000 | 391.71 |
1533600000000 | 392.87 |
1533686400000 | 391.73 |
1533772800000 | 392.2799 |
1533859200000 | 389.44 |
1534118400000 | 388.76 |
1534204800000 | 387.65 |
1534291200000 | 385.5899 |
1534377600000 | 387.35 |
1534464000000 | 387.54 |
1534723200000 | 387.38 |
1534809600000 | 390.07 |
1534896000000 | 390.55 |
1534982400000 | 389.72 |
1535068800000 | 387.95 |
1535328000000 | 389.08 |
1535414400000 | 389.13 |
1535500800000 | 389.52 |
1535587200000 | 388.72 |
1535673600000 | 385.92 |
1535932800000 | 385.95 |
1536019200000 | 385.25 |
1536105600000 | 384.25 |
1536192000000 | 384.46 |
1536278400000 | 384.77 |
1536537600000 | 387.48 |
1536624000000 | 387.41 |
1536710400000 | 386.76 |
1536796800000 | 386.48 |
1536883200000 | 387.51 |
1537142400000 | 390.05 |
1537228800000 | 391.33 |
1537315200000 | 392.33 |
1537401600000 | 394.63 |
1537488000000 | 392.77 |
1537747200000 | 391.33 |
1537833600000 | 390.69 |
1537920000000 | 392.3399 |
1538006400000 | 393.77 |
1538092800000 | 390.9 |
1538352000000 | 390.0299 |
1538438400000 | 389.08 |
1538524800000 | 391.0899 |
1538611200000 | 386.77 |
1538697600000 | 387.33 |
1538956800000 | 386.74 |
1539043200000 | 387.82 |
1539129600000 | 385.36 |
1539216000000 | 376.97 |
1539302400000 | 373.96 |
1539561600000 | 373.67 |
1539648000000 | 379.73 |
1539734400000 | 378.74 |
1539820800000 | 380.35 |
1539907200000 | 380.25 |
1540166400000 | 378.95 |
1540252800000 | 374 |
1540339200000 | 374.23 |
1540425600000 | 376.04 |
1540512000000 | 373.7799 |
1540771200000 | 376.79 |
1540857600000 | 376.76 |
1540944000000 | 379.97 |
1541030400000 | 382.17 |
1541116800000 | 382.86 |
1541376000000 | 383.08 |
1541462400000 | 386.05 |
1541548800000 | 389.19 |
1541635200000 | 392.32 |
1541721600000 | 393.54 |
1541980800000 | 389.98 |
1542067200000 | 391.87 |
1542153600000 | 392.07 |
1542240000000 | 383.81 |
1542326400000 | 382.8 |
1542585600000 | 380.94 |
1542672000000 | 378.27 |
1542758400000 | 381.13 |
1542844800000 | 379.51 |
1542931200000 | 381.47 |
1543190400000 | 385.48 |
1543276800000 | 386.5 |
1543363200000 | 385.89 |
1543449600000 | 383.14 |
1543536000000 | 381.76 |
1543795200000 | 381.33 |
1543881600000 | 380.43 |
1543968000000 | 379.42 |
1544054400000 | 371.58 |
1544140800000 | 375.17 |
1544400000000 | 366.5899 |
1544486400000 | 370.31 |
1544572800000 | 376.75 |
1544659200000 | 376.17 |
1544745600000 | 375.61 |
1545004800000 | 371.35 |
1545091200000 | 366.16 |
1545177600000 | 368.57 |
1545264000000 | 366.38 |
1545350400000 | 365.7799 |
1545609600000 | 364.56 |
1545868800000 | 356.51 |
1545955200000 | 361.07 |
1546214400000 | 363.8399 |
1546387200000 | 364.17 |
1546473600000 | 364.69 |
1546560000000 | 369.56 |
1546819200000 | 368.31 |
1546905600000 | 369.38 |
1546992000000 | 368.93 |
1547078400000 | 370.43 |
1547164800000 | 371.82 |
1547424000000 | 371.39 |
1547510400000 | 373.0299 |
1547596800000 | 374.8399 |
1547683200000 | 377.1 |
1547769600000 | 382.18 |
1548028800000 | 381.37 |
1548115200000 | 382.22 |
1548201600000 | 384.22 |
1548288000000 | 385.52 |
1548374400000 | 384.91 |
1548633600000 | 383.86 |
1548720000000 | 386.2799 |
1548806400000 | 386.89 |
1548892800000 | 386.12 |
1548979200000 | 387.05 |
1549238400000 | 387.57 |
1549324800000 | 390.18 |
1549411200000 | 389.5899 |
1549497600000 | 388.47 |
1549584000000 | 385.3399 |
1549843200000 | 385.77 |
1549929600000 | 385.73 |
1550016000000 | 386.15 |
1550102400000 | 384.77 |
1550188800000 | 385.87 |
1550448000000 | 388.6 |
1550534400000 | 389.69 |
1550620800000 | 389.74 |
1550707200000 | 391.1 |
1550793600000 | 393.17 |
1551052800000 | 393.17 |
1551139200000 | 394.24 |
1551225600000 | 393.98 |
1551312000000 | 394.33 |
1551398400000 | 394.72 |
1551657600000 | 394.65 |
1551744000000 | 393.74 |
1551830400000 | 393.35 |
1551916800000 | 395.02 |
1552003200000 | 394.92 |
1552262400000 | 395.77 |
1552348800000 | 396.49 |
1552435200000 | 398.25 |
1552521600000 | 402.44 |
1552608000000 | 403.8 |
1552867200000 | 405.74 |
1552953600000 | 408.49 |
1553040000000 | 405.97 |
1553126400000 | 407.22 |
1553212800000 | 405.95 |
1553472000000 | 403.48 |
1553558400000 | 405.52 |
1553644800000 | 405.92 |
1553731200000 | 403.99 |
1553817600000 | 405.2799 |
1554076800000 | 406.74 |
1554163200000 | 408.35 |
1554249600000 | 412.44 |
1554336000000 | 410.9 |
1554422400000 | 409.42 |
1554681600000 | 407.72 |
1554768000000 | 405.47 |
1554854400000 | 409.79 |
1554940800000 | 409.57 |
1555027200000 | 408.15 |
1555286400000 | 409.49 |
1555372800000 | 408.43 |
1555459200000 | 406.16 |
1555545600000 | 406.9 |
1555977600000 | 407.13 |
1556064000000 | 408.37 |
1556150400000 | 407.57 |
1556236800000 | 409.45 |
1556496000000 | 408.2799 |
1556582400000 | 408.55 |
1556668800000 | 409 |
1556755200000 | 408.45 |
1556841600000 | 408.25 |
1557100800000 | 407.8 |
1557187200000 | 408.02 |
1557273600000 | 405.41 |
1557360000000 | 403.45 |
1557446400000 | 406.37 |
1557705600000 | 404.54 |
1557792000000 | 406.21 |
1557878400000 | 407.55 |
1557964800000 | 412 |
1558051200000 | 411.87 |
1558310400000 | 411.77 |
1558396800000 | 412.81 |
1558483200000 | 411.15 |
1558569600000 | 405.63 |
1558656000000 | 409.42 |
1558915200000 | 410.8399 |
1559001600000 | 409.58 |
1559088000000 | 404.54 |
1559174400000 | 405.17 |
1559260800000 | 405.13 |
1559520000000 | 405.76 |
1559606400000 | 406.24 |
1559692800000 | 410.41 |
1559779200000 | 411.7799 |
1559865600000 | 415.61 |
1560124800000 | 414.91 |
1560211200000 | 415.56 |
1560297600000 | 415.79 |
1560384000000 | 417.15 |
1560470400000 | 415.98 |
1560729600000 | 414.43 |
1560816000000 | 419.7 |
1560902400000 | 417 |
1560988800000 | 416.73 |
1561075200000 | 417.87 |
1561334400000 | 416.4 |
1561420800000 | 415.68 |
1561507200000 | 412.3 |
1561593600000 | 410.18 |
1561680000000 | 411.64 |
1561939200000 | 413.0899 |
1562025600000 | 417.23 |
1562112000000 | 421.65 |
1562198400000 | 421.96 |
1562284800000 | 417.13 |
1562544000000 | 416.82 |
1562630400000 | 418 |
1562716800000 | 414.73 |
1562803200000 | 414.63 |
1562889600000 | 414.92 |
1563148800000 | 415.41 |
1563235200000 | 413.07 |
1563321600000 | 414.63 |
1563408000000 | 416 |
1563494400000 | 415.24 |
1563753600000 | 414.43 |
1563840000000 | 415.04 |
1563926400000 | 416.4 |
1564012800000 | 416.26 |
1564099200000 | 415.51 |
1564358400000 | 417.27 |
1564444800000 | 410.45 |
1564531200000 | 410.96 |
1564617600000 | 413.6 |
1564704000000 | 412.23 |
1564963200000 | 406.66 |
1565049600000 | 406.43 |
1565136000000 | 408.21 |
1565222400000 | 410.02 |
1565308800000 | 407.04 |
1565568000000 | 408.01 |
1565654400000 | 409.56 |
1565740800000 | 406.35 |
1565827200000 | 407.25 |
1565913600000 | 413.43 |
1566172800000 | 417.14 |
1566259200000 | 412.45 |
1566345600000 | 414.97 |
1566432000000 | 413.33 |
1566518400000 | 412.9 |
1566777600000 | 413.18 |
1566864000000 | 418.62 |
1566950400000 | 418.19 |
1567036800000 | 420.18 |
1567123200000 | 422.64 |
1567382400000 | 424.04 |
1567468800000 | 424.12 |
1567555200000 | 427.24 |
1567641600000 | 425.35 |
1567728000000 | 423.66 |
1567987200000 | 419.33 |
1568073600000 | 418.99 |
1568160000000 | 420.17 |
1568246400000 | 423.01 |
1568332800000 | 422.17 |
1568592000000 | 421.41 |
1568678400000 | 424.04 |
1568764800000 | 427.15 |
1568851200000 | 428.1 |
1568937600000 | 430.05 |
1569196800000 | 429.37 |
1569283200000 | 430.86 |
1569369600000 | 427.63 |
1569456000000 | 431.72 |
1569542400000 | 431.52 |
1569801600000 | 433.15 |
1569888000000 | 430.97 |
1569974400000 | 422.88 |
1570060800000 | 422.52 |
1570147200000 | 426.17 |
1570406400000 | 428.63 |
1570492800000 | 426.09 |
1570579200000 | 426.49 |
1570665600000 | 426.98 |
1570752000000 | 434.89 |
1571011200000 | 433.77 |
1571097600000 | 436.87 |
1571184000000 | 436.01 |
1571270400000 | 436.35 |
1571356800000 | 436.39 |
1571616000000 | 436.49 |
1571702400000 | 437.73 |
1571788800000 | 438.28 |
1571875200000 | 437.51 |
1571961600000 | 435.56 |
1572220800000 | 435.34 |
1572307200000 | 435.21 |
1572393600000 | 436.88 |
1572480000000 | 438.12 |
1572566400000 | 437.04 |
1572825600000 | 437.76 |
1572912000000 | 437.01 |
1572998400000 | 439.33 |
1573084800000 | 437.23 |
1573171200000 | 438.57 |
1573430400000 | 439.05 |
1573516800000 | 440.59 |
1573603200000 | 440.16 |
1573689600000 | 438.56 |
1573776000000 | 440.66 |
1574035200000 | 443.9 |
1574121600000 | 441.82 |
1574208000000 | 440.43 |
1574294400000 | 439.48 |
1574380800000 | 439.34 |
1574640000000 | 441.97 |
1574726400000 | 443.54 |
1574812800000 | 444.7 |
1574899200000 | 444.36 |
1574985600000 | 443.18 |
1575244800000 | 434.77 |
1575331200000 | 434.9 |
1575417600000 | 436.68 |
1575504000000 | 437.03 |
1575590400000 | 440.55 |
1575849600000 | 440.3 |
1575936000000 | 439.74 |
1576022400000 | 439.06 |
1576108800000 | 435.2 |
1576195200000 | 438.17 |
1576454400000 | 441.85 |
1576540800000 | 441.79 |
1576627200000 | 441.55 |
1576713600000 | 443.2 |
1576800000000 | 445.91 |
1577059200000 | 444.89 |
1577145600000 | 444.9 |
1577404800000 | 446.87 |
1577664000000 | 442.99 |
1577750400000 | 441.26 |
1577923200000 | 444.39 |
1578009600000 | 444.12 |
1578268800000 | 443.32 |
1578355200000 | 442.6 |
1578441600000 | 441.68 |
1578528000000 | 443.58 |
1578614400000 | 445.55 |
1578873600000 | 445.7 |
1578960000000 | 447.08 |
1579046400000 | 448.35 |
1579132800000 | 452.13 |
1579219200000 | 457.39 |
1579478400000 | 458.82 |
1579564800000 | 457.28 |
1579651200000 | 458.79 |
1579737600000 | 460.02 |
1579824000000 | 464.16 |
1580083200000 | 458.55 |
1580169600000 | 464.93 |
1580256000000 | 465.01 |
1580342400000 | 463.6 |
1580428800000 | 460.14 |
1580688000000 | 459.63 |
1580774400000 | 460.78 |
1580860800000 | 463.98 |
1580947200000 | 466.77 |
1581033600000 | 466.83 |
1581292800000 | 467.99 |
1581379200000 | 471.93 |
1581465600000 | 471.75 |
1581552000000 | 472.68 |
1581638400000 | 476.49 |
1581897600000 | 479.83 |
1581984000000 | 483.1 |
1582070400000 | 487.89 |
1582156800000 | 483.36 |
1582243200000 | 481.78 |
1582502400000 | 467.59 |
1582588800000 | 458.63 |
1582675200000 | 459.45 |
1582761600000 | 447.55 |
1582848000000 | 430.05 |
1583107200000 | 434.23 |
1583193600000 | 440.73 |
1583280000000 | 453.9 |
1583366400000 | 448.07 |
1583452800000 | 432.97 |
1583712000000 | 403.17 |
1583798400000 | 388.55 |
1583884800000 | 385.18 |
1583971200000 | 334.8 |
1584057600000 | 341.95 |
1584316800000 | 327.0299 |
1584403200000 | 345.48 |
1584489600000 | 342.1 |
1584576000000 | 347.81 |
1584662400000 | 348.62 |
1584921600000 | 334.2 |
1585008000000 | 353.65 |
1585094400000 | 356.38 |
1585180800000 | 363.66 |
1585267200000 | 357.26 |
1585526400000 | 361.0299 |
1585612800000 | 364.02 |
1585699200000 | 356.7 |
1585785600000 | 361.13 |
1585872000000 | 358.01 |
1586131200000 | 365.81 |
1586217600000 | 374.98 |
1586304000000 | 374.18 |
1586390400000 | 383.2799 |
1586822400000 | 380.46 |
1586908800000 | 371.27 |
1586995200000 | 371.39 |
1587081600000 | 377.21 |
1587340800000 | 375.96 |
1587427200000 | 366.65 |
1587513600000 | 371.74 |
1587600000000 | 374.25 |
1587686400000 | 371.96 |
1587945600000 | 374.89 |
1588032000000 | 377.5899 |
1588118400000 | 385.73 |
1588204800000 | 381.27 |
1588291200000 | 380.38 |
1588550400000 | 369.24 |
1588636800000 | 376.29 |
1588723200000 | 371.52 |
1588809600000 | 373.69 |
1588896000000 | 377.91 |
1589155200000 | 375.46 |
1589241600000 | 377.96 |
1589328000000 | 373.68 |
1589414400000 | 367.17 |
1589500800000 | 366.0299 |
1589760000000 | 377.43 |
1589846400000 | 369.48 |
1589932800000 | 371.21 |
1590019200000 | 369.76 |
1590105600000 | 371.07 |
1590364800000 | 377.69 |
1590451200000 | 381.63 |
1590537600000 | 384.08 |
1590624000000 | 390.64 |
1590710400000 | 386.73 |
1590969600000 | 391.85 |
1591056000000 | 401.12 |
1591142400000 | 413 |
1591228800000 | 410.98 |
1591315200000 | 417.13 |
1591574400000 | 418.0299 |
1591660800000 | 411.26 |
1591747200000 | 408.29 |
1591833600000 | 392.62 |
1591920000000 | 395.63 |
1592179200000 | 393.19 |
1592265600000 | 402.82 |
1592352000000 | 402.79 |
1592438400000 | 403.27 |
1592524800000 | 403.8399 |
1592784000000 | 402.24 |
1592870400000 | 402.45 |
1592956800000 | 396.99 |
1593043200000 | 398.08 |
1593129600000 | 398.27 |
1593388800000 | 397.52 |
1593475200000 | 398.36 |
1593561600000 | 398.43 |
1593648000000 | 402.96 |
1593734400000 | 400.06 |
1593993600000 | 402.07 |
1594080000000 | 399.23 |
1594166400000 | 399.58 |
1594252800000 | 395.43 |
1594339200000 | 399.18 |
1594598400000 | 400.36 |
1594684800000 | 401.6 |
1594771200000 | 403.17 |
1594857600000 | 402.2 |
1594944000000 | 402.92 |
1595203200000 | 406.95 |
1595289600000 | 406.8 |
1595376000000 | 406.36 |
1595462400000 | 409.04 |
1595548800000 | 406.6 |
1595808000000 | 403.46 |
1595894400000 | 405.83 |
1595980800000 | 407.65 |
1596067200000 | 400.46 |
1596153600000 | 401.06 |
1596412800000 | 405.61 |
1596499200000 | 406.92 |
1596585600000 | 406.8399 |
1596672000000 | 405.3 |
1596758400000 | 406.35 |
1597017600000 | 407.46 |
1597104000000 | 408.35 |
1597190400000 | 420.12 |
1597276800000 | 419 |
1597363200000 | 416.19 |
1597622400000 | 416.33 |
1597708800000 | 414.93 |
1597795200000 | 417.01 |
1597881600000 | 415.54 |
1597968000000 | 415.3 |
1598227200000 | 418.58 |
1598313600000 | 416.38 |
1598400000000 | 418.2 |
1598486400000 | 417.13 |
1598572800000 | 412.73 |
1598832000000 | 410.87 |
1598918400000 | 409.99 |
1599004800000 | 416.58 |
1599091200000 | 413.49 |
1599177600000 | 406.83 |
1599436800000 | 411.21 |
1599523200000 | 408.65 |
1599609600000 | 417.49 |
1599696000000 | 414.01 |
1599782400000 | 414.0899 |
1600041600000 | 412.65 |
1600128000000 | 415.2 |
1600214400000 | 416.8 |
1600300800000 | 417.02 |
1600387200000 | 416.73 |
1600646400000 | 410.0899 |
1600732800000 | 411.58 |
1600819200000 | 412.64 |
1600905600000 | 409.49 |
1600992000000 | 410.93 |
1601251200000 | 415.98 |
1601337600000 | 412.39 |
1601424000000 | 412.55 |
1601510400000 | 413.1 |
1601596800000 | 414.87 |
1601856000000 | 416.42 |
1601942400000 | 414.2799 |
1602028800000 | 411.25 |
1602115200000 | 414.55 |
1602201600000 | 415.17 |
1602460800000 | 420.73 |
1602547200000 | 422.29 |
1602633600000 | 421.86 |
1602720000000 | 416.21 |
1602806400000 | 415.56 |
1603065600000 | 414.13 |
1603152000000 | 412.83 |
1603238400000 | 409.27 |
1603324800000 | 408.98 |
1603411200000 | 408.29 |
1603670400000 | 403.37 |
1603756800000 | 401.95 |
1603843200000 | 393.76 |
1603929600000 | 393.61 |
1604016000000 | 393.87 |
1604275200000 | 398.0899 |
1604361600000 | 402.41 |
1604448000000 | 408.4 |
1604534400000 | 408.3 |
1604620800000 | 408.39 |
1604880000000 | 410.3399 |
1604966400000 | 411.55 |
1605052800000 | 418.4 |
1605139200000 | 416.19 |
1605225600000 | 415.07 |
1605484800000 | 414.98 |
1605571200000 | 414.88 |
1605657600000 | 416.96 |
1605744000000 | 414.36 |
1605830400000 | 416.0299 |
1606089600000 | 410.8 |
1606176000000 | 408.39 |
1606262400000 | 411.83 |
1606348800000 | 411.24 |
1606435200000 | 411.95 |
1606694400000 | 409.5899 |
1606780800000 | 407.15 |
1606867200000 | 405.24 |
1606953600000 | 403.83 |
1607040000000 | 401.68 |
1607299200000 | 400.92 |
1607385600000 | 403.18 |
1607472000000 | 405.04 |
1607558400000 | 404.65 |
1607644800000 | 401.96 |
1607904000000 | 404.74 |
1607990400000 | 402.5 |
1608076800000 | 408.46 |
1608163200000 | 408.66 |
1608249600000 | 407.71 |
1608508800000 | 399.54 |
1608595200000 | 400.8 |
1608681600000 | 405.33 |
1608768000000 | 406 |
1609113600000 | 407.75 |
1609200000000 | 412.87 |
1609286400000 | 411.08 |
1609372800000 | 410.2799 |
1609718400000 | 414.45 |
1609804800000 | 413.12 |
1609891200000 | 414.69 |
1609977600000 | 415.17 |
1610064000000 | 416.5299 |
1610323200000 | 415.2 |
1610409600000 | 413.68 |
1610496000000 | 418.52 |
1610582400000 | 418.45 |
1610668800000 | 416.64 |
1610928000000 | 416.83 |
1611014400000 | 415.08 |
1611100800000 | 415.4 |
1611187200000 | 415.02 |
1611273600000 | 415.19 |
1611532800000 | 417.68 |
1611619200000 | 418.52 |
1611705600000 | 421.21 |
1611792000000 | 417.62 |
1611878400000 | 411.48 |
1612137600000 | 416.38 |
1612224000000 | 416.9 |
1612310400000 | 418.44 |
1612396800000 | 417.29 |
1612483200000 | 414.87 |
1612742400000 | 412.6 |
1612828800000 | 413.92 |
1612915200000 | 414.0299 |
1613001600000 | 413.61 |
1613088000000 | 416.42 |
1613347200000 | 420.02 |
1613433600000 | 418.47 |
1613520000000 | 418.73 |
1613606400000 | 415.08 |
1613692800000 | 414.29 |
1613952000000 | 413.67 |
1614038400000 | 413.11 |
1614124800000 | 410.61 |
1614211200000 | 409.71 |
1614297600000 | 403.63 |
1614556800000 | 406.42 |
1614643200000 | 407.06 |
1614729600000 | 403.15 |
1614816000000 | 405.0899 |
1614902400000 | 404.16 |
1615161600000 | 406.18 |
1615248000000 | 407.8399 |
1615334400000 | 412.29 |
1615420800000 | 413.45 |
1615507200000 | 412.7799 |
1615766400000 | 413.72 |
1615852800000 | 418.39 |
1615939200000 | 415.54 |
1616025600000 | 414.41 |
1616112000000 | 417.19 |
1616371200000 | 418 |
1616457600000 | 421.73 |
1616544000000 | 420.16 |
1616630400000 | 420.63 |
1616716800000 | 422.15 |
1616976000000 | 424.35 |
1617062400000 | 423.15 |
1617148800000 | 422.93 |
1617235200000 | 424.08 |
1617667200000 | 425.64 |
1617753600000 | 426.91 |
1617840000000 | 429.44 |
1617926400000 | 427.89 |
1618185600000 | 426.38 |
1618272000000 | 424.63 |
1618358400000 | 423.34 |
1618444800000 | 424.79 |
1618531200000 | 427.56 |
1618790400000 | 432.43 |
1618876800000 | 430.11 |
1618963200000 | 428.36 |
1619049600000 | 428.8 |
1619136000000 | 425.25 |
1619395200000 | 424.16 |
1619481600000 | 423.16 |
1619568000000 | 421.86 |
1619654400000 | 422.38 |
1619740800000 | 423.56 |
1620000000000 | 425.25 |
1620086400000 | 423.14 |
1620172800000 | 425.28 |
1620259200000 | 426.05 |
1620345600000 | 427.34 |
1620604800000 | 429.76 |
1620691200000 | 423.66 |
1620777600000 | 426.37 |
1620864000000 | 426.5 |
1620950400000 | 430.04 |
1621209600000 | 431.53 |
1621296000000 | 431.92 |
1621382400000 | 429.84 |
1621468800000 | 433.29 |
1621555200000 | 433.94 |
1621814400000 | 433.38 |
1621900800000 | 432.36 |
1621987200000 | 433.38 |
1622073600000 | 433.14 |
1622160000000 | 434.68 |
1622419200000 | 433.04 |
1622505600000 | 435.62 |
1622592000000 | 437.58 |
1622678400000 | 437.58 |
1622764800000 | 439.56 |
1623024000000 | 440.92 |
1623110400000 | 441.75 |
1623196800000 | 442.37 |
1623283200000 | 443.64 |
1623369600000 | 444.7 |
1623628800000 | 446.66 |
1623715200000 | 447.51 |
1623801600000 | 448.68 |
1623888000000 | 447.52 |
1623974400000 | 443.12 |
1624233600000 | 449.77 |
1624320000000 | 450.73 |
1624406400000 | 446.6 |
1624492800000 | 447.66 |
1624579200000 | 448.33 |
1624838400000 | 447.8 |
1624924800000 | 446.69 |
1625011200000 | 446.21 |
1625097600000 | 446.95 |
1625184000000 | 449.41 |
1625443200000 | 454.29 |
1625529600000 | 456.49 |
1625616000000 | 461.49 |
1625702400000 | 457.08 |
1625788800000 | 460.81 |
1626048000000 | 466.81 |
1626134400000 | 467.13 |
1626220800000 | 465 |
1626307200000 | 461.08 |
1626393600000 | 464.29 |
1626652800000 | 458.45 |
1626739200000 | 458.61 |
1626825600000 | 462.29 |
1626912000000 | 464.44 |
1626998400000 | 467.11 |
1627257600000 | 464.89 |
1627344000000 | 466.94 |
1627430400000 | 467 |
1627516800000 | 466.61 |
1627603200000 | 468.31 |
1627862400000 | 470.74 |
1627948800000 | 472.96 |
1628035200000 | 472.55 |
1628121600000 | 473.91 |
1628208000000 | 473.56 |
1628467200000 | 474.66 |
1628553600000 | 474.8 |
1628640000000 | 479.17 |
1628726400000 | 480.35 |
1628812800000 | 481.93 |
1629072000000 | 482.57 |
1629158400000 | 483.25 |
1629244800000 | 484.07 |
1629331200000 | 483.13 |
1629417600000 | 485.44 |
1629676800000 | 486.14 |
1629763200000 | 482.89 |
1629849600000 | 480.19 |
1629936000000 | 478.72 |
1630022400000 | 481.46 |
1630281600000 | 481.61 |
1630368000000 | 479.17 |
1630454400000 | 480.18 |
1630540800000 | 479.2 |
1630627200000 | 477.42 |
1630886400000 | 476.63 |
1630972800000 | 474.22 |
1631059200000 | 472.25 |
1631145600000 | 473.07 |
1631232000000 | 468.67 |
1631491200000 | 471.61 |
1631577600000 | 471.76 |
1631664000000 | 467.45 |
1631750400000 | 469.03 |
1631836800000 | 466.52 |
1632096000000 | 462.32 |
1632182400000 | 467.43 |
1632268800000 | 467.44 |
1632355200000 | 469.45 |
1632441600000 | 465.71 |
1632700800000 | 465.03 |
1632787200000 | 458.02 |
1632873600000 | 458.38 |
1632960000000 | 457.53 |
1633046400000 | 458.65 |
1633305600000 | 460.14 |
1633392000000 | 461.69 |
1633478400000 | 460 |
1633564800000 | 462.49 |
1633651200000 | 461.24 |
1633910400000 | 461.09 |
1633996800000 | 462.46 |
1634083200000 | 464.01 |
1634169600000 | 467.85 |
1634256000000 | 469.04 |
1634515200000 | 467.88 |
1634601600000 | 467.47 |
1634688000000 | 468.01 |
1634774400000 | 468.59 |
1634860800000 | 469.93 |
1635120000000 | 470.33 |
1635206400000 | 473.03 |
1635292800000 | 472.87 |
1635379200000 | 472.23 |
1635465600000 | 469.5 |
1635724800000 | 472.29 |
1635811200000 | 472.75 |
1635897600000 | 474.85 |
1635984000000 | 476.2 |
1636070400000 | 475.29 |
1636329600000 | 473.05 |
1636416000000 | 474.23 |
1636502400000 | 480.51 |
1636588800000 | 479.23 |
1636675200000 | 481.3 |
1636934400000 | 483.76 |
1637020800000 | 481.12 |
1637107200000 | 482.34 |
1637193600000 | 481.8 |
1637280000000 | 482.22 |
1637539200000 | 484.21 |
1637625600000 | 481.75 |
1637712000000 | 483.71 |
1637798400000 | 485.22 |
1637884800000 | 477.28 |
1638144000000 | 477.11 |
1638230400000 | 473.98 |
1638316800000 | 475.53 |
1638403200000 | 473.05 |
1638489600000 | 472.1 |
1638748800000 | 477.39 |
1638835200000 | 480.09 |
1638921600000 | 478.28 |
1639008000000 | 479.02 |
1639094400000 | 480.33 |
1639353600000 | 480.39 |
1639440000000 | 478.99 |
1639526400000 | 479.47 |
1639612800000 | 480.8 |
1639699200000 | 482.45 |
1639958400000 | 478.55 |
1640044800000 | 482.2 |
1640131200000 | 482.5 |
1640217600000 | 485.6 |
1640304000000 | 485.78 |
1640563200000 | 486.21 |
1640649600000 | 490.01 |
1640736000000 | 491.03 |
1640822400000 | 490.8 |
1640908800000 | 489.29 |
1641168000000 | 492.02 |
1641254400000 | 494.53 |
1641340800000 | 491.43 |
1641427200000 | 487.31 |
1641513600000 | 484.87 |
1641772800000 | 485.93 |
1641859200000 | 487.29 |
1641945600000 | 486.37 |
1642032000000 | 489.15 |
1642118400000 | 491.21 |
1642377600000 | 490 |
1642464000000 | 490.48 |
1642550400000 | 491.55 |
1642636800000 | 491.98 |
1642723200000 | 486.82 |
1642982400000 | 480.44 |
1643068800000 | 484.57 |
1643155200000 | 485.3 |
1643241600000 | 491.42 |
1643328000000 | 489.48 |
1643587200000 | 488.36 |
1643673600000 | 487.93 |
1643760000000 | 492.28 |
1643846400000 | 488.84 |
1643932800000 | 480.12 |
1644192000000 | 479.26 |
1644278400000 | 479.7 |
1644364800000 | 485.13 |
1644451200000 | 485.39 |
1644537600000 | 485.21 |
1644796800000 | 478.32 |
1644883200000 | 482.04 |
1644969600000 | 484.01 |
1645056000000 | 483.42 |
1645142400000 | 483.38 |
1645401600000 | 478.96 |
1645488000000 | 474.58 |
1645574400000 | 474.36 |
1645660800000 | 459.78 |
1645747200000 | 477.21 |
1646006400000 | 478.9 |
1646092800000 | 473.34 |
1646179200000 | 471.5 |
1646265600000 | 462.32 |
1646352000000 | 451.49 |
1646611200000 | 446.09 |
1646697600000 | 447.18 |
1646784000000 | 461.65 |
1646870400000 | 458.68 |
1646956800000 | 460.94 |
1647216000000 | 465.07 |
1647302400000 | 466.47 |
1647388800000 | 467.57 |
1647475200000 | 470.34 |
1647561600000 | 469.69 |
1647820800000 | 470.53 |
1647907200000 | 472.52 |
1647993600000 | 467.57 |
1648080000000 | 470.17 |
1648166400000 | 475 |
1648425600000 | 476.28 |
1648512000000 | 475.9 |
1648598400000 | 479.4 |
1648684800000 | 478.87 |
1648771200000 | 480.81 |
1649030400000 | 480.63 |
1649116800000 | 485.74 |
1649203200000 | 486.69 |
1649289600000 | 487.33 |
1649376000000 | 493.59 |
1649635200000 | 494.64 |
1649721600000 | 492.46 |
1649808000000 | 491.45 |
1649894400000 | 496.47 |
1650326400000 | 491.74 |
1650412800000 | 493.2 |
1650499200000 | 490.27 |
1650585600000 | 485.93 |
1650844800000 | 485.23 |
1650931200000 | 486.81 |
1651017600000 | 488.63 |
1651104000000 | 490.97 |
1651190400000 | 488.68 |
1651449600000 | 485.7 |
1651536000000 | 489.16 |
1651622400000 | 485.15 |
1651708800000 | 483.53 |
1651795200000 | 477.43 |
1652054400000 | 471.16 |
1652140800000 | 475.22 |
1652227200000 | 479.75 |
1652313600000 | 477.84 |
1652400000000 | 482.62 |
1652659200000 | 487.77 |
1652745600000 | 490.31 |
1652832000000 | 489.07 |
1652918400000 | 484.61 |
1653004800000 | 486.94 |
1653264000000 | 491.8 |
1653350400000 | 490.31 |
1653436800000 | 493.31 |
1653523200000 | 492.48 |
1653609600000 | 491.63 |
1653868800000 | 489.25 |
1653955200000 | 488.52 |
1654041600000 | 484.28 |
1654128000000 | 483.73 |
1654214400000 | 484.93 |
1654473600000 | 487.85 |
1654560000000 | 488.02 |
1654646400000 | 482.87 |
1654732800000 | 480.51 |
1654819200000 | 474.42 |
1655078400000 | 469.62 |
1655164800000 | 461.03 |
1655251200000 | 465.89 |
1655337600000 | 462.72 |
1655424000000 | 462.2 |
1655683200000 | 463.96 |
1655769600000 | 457.79 |
1655856000000 | 456.31 |
1655942400000 | 453.62 |
1656028800000 | 461.67 |
1656288000000 | 464.22 |
1656374400000 | 470.34 |
1656460800000 | 467.05 |
1656547200000 | 461.66 |
1656633600000 | 464.4 |
1656892800000 | 466.86 |
1656979200000 | 461.65 |
1657065600000 | 462.71 |
1657152000000 | 466.84 |
1657238400000 | 468.43 |
1657497600000 | 466.97 |
1657584000000 | 469.15 |
1657670400000 | 466.38 |
1657756800000 | 459.65 |
1657843200000 | 462.65 |
1658102400000 | 466.09 |
1658188800000 | 467.65 |
1658275200000 | 462.12 |
1658361600000 | 460.56 |
1658448000000 | 463.85 |
1658707200000 | 467.29 |
1658793600000 | 468.35 |
1658880000000 | 468.07 |
1658966400000 | 468.23 |
1659052800000 | 470.73 |
1659312000000 | 467.94 |
1659398400000 | 470.12 |
1659484800000 | 467.65 |
1659571200000 | 465.68 |
1659657600000 | 465.84 |
1659916800000 | 468.98 |
1660003200000 | 471.41 |
1660089600000 | 472.69 |
1660176000000 | 471.4 |
1660262400000 | 472.32 |
1660521600000 | 474.07 |
1660608000000 | 478.05 |
1660694400000 | 475.33 |
1660780800000 | 476.47 |
1660867200000 | 475.11 |
1661126400000 | 476.44 |
1661212800000 | 472.44 |
1661299200000 | 468.96 |
1661385600000 | 468.52 |
1661472000000 | 462.45 |
1661731200000 | 460.19 |
1661817600000 | 456.01 |
1661904000000 | 449.22 |
1661990400000 | 445.34 |
1662076800000 | 449.34 |
1662336000000 | 447.8 |
1662422400000 | 448.36 |
1662508800000 | 445.36 |
1662595200000 | 439.22 |
1662681600000 | 444.13 |
1662940800000 | 450.44 |
1663027200000 | 444.32 |
1663113600000 | 438.47 |
1663200000000 | 436.7 |
1663286400000 | 432.22 |
1663545600000 | 431.19 |
1663632000000 | 422.08 |
1663718400000 | 425.57 |
1663804800000 | 422.09 |
1663891200000 | 413.46 |
1664150400000 | 406.95 |
1664236800000 | 401.52 |
1664323200000 | 399.76 |
1664409600000 | 390.38 |
1664496000000 | 390.67 |
1664755200000 | 398.86 |
1664841600000 | 402 |
1664928000000 | 392.73 |
1665014400000 | 386.67 |
1665100800000 | 384.6 |
1665360000000 | 384.44 |
1665446400000 | 381.9 |
1665532800000 | 376.6 |
1665619200000 | 376.95 |
1665705600000 | 382.93 |
1665964800000 | 390.26 |
1666051200000 | 390.66 |
1666137600000 | 389.85 |
1666224000000 | 389.42 |
1666310400000 | 382.92 |
1666569600000 | 387.25 |
1666656000000 | 392.83 |
1666742400000 | 394.57 |
1666828800000 | 400.96 |
1666915200000 | 402.95 |
1667174400000 | 406.41 |
1667260800000 | 407.69 |
1667347200000 | 408.58 |
1667433600000 | 404.42 |
1667520000000 | 408.93 |
1667779200000 | 409.27 |
1667865600000 | 413.5899 |
1667952000000 | 415.36 |
1668038400000 | 423.33 |
1668124800000 | 417.75 |
1668384000000 | 421.88 |
1668470400000 | 420.52 |
1668556800000 | 418.41 |
1668643200000 | 415.29 |
1668729600000 | 421.22 |
1668988800000 | 424.47 |
1669075200000 | 426.34 |
1669161600000 | 427.41 |
1669248000000 | 432.02 |
1669334400000 | 430.61 |
1669593600000 | 425.87 |
1669680000000 | 422.1 |
1669766400000 | 422.36 |
1669852800000 | 429.21 |
1669939200000 | 426.64 |
1670198400000 | 426.25 |
1670284800000 | 424.89 |
1670371200000 | 422.58 |
1670457600000 | 420.5 |
1670544000000 | 424.11 |
1670803200000 | 421.76 |
1670889600000 | 423.36 |
1670976000000 | 425 |
1671062400000 | 417.77 |
1671148800000 | 409.89 |
1671408000000 | 412.2 |
1671494400000 | 410.7 |
1671580800000 | 416.88 |
1671667200000 | 415.89 |
1671753600000 | 415.93 |
1672099200000 | 415.32 |
1672185600000 | 414.91 |
1672272000000 | 418.72 |
1672358400000 | 413.32 |
1672617600000 | 417.24 |
1672704000000 | 421.23 |
1672790400000 | 428.62 |
1672876800000 | 426.56 |
1672963200000 | 430.7 |
1673222400000 | 431.2 |
1673308800000 | 430.35 |
1673395200000 | 431.2 |
1673481600000 | 435.96 |
1673568000000 | 434.73 |
1673827200000 | 435.35 |
1673913600000 | 436.11 |
1674000000000 | 434.38 |
1674086400000 | 432.76 |
1674172800000 | 435.06 |
1674432000000 | 436.39 |
1674518400000 | 436.61 |
1674604800000 | 434.63 |
1674691200000 | 434.23 |
1674777600000 | 435.02 |
1675036800000 | 435.32 |
1675123200000 | 433.92 |
1675209600000 | 434.14 |
1675296000000 | 437.53 |
1675382400000 | 433.63 |
1675641600000 | 433.16 |
1675728000000 | 435.6 |
1675814400000 | 438.1 |
1675900800000 | 438.38 |
1675987200000 | 439.45 |
1676246400000 | 440.36 |
1676332800000 | 442.48 |
1676419200000 | 443.36 |
1676505600000 | 444.96 |
1676592000000 | 447.04 |
1676851200000 | 448.42 |
1676937600000 | 449.19 |
1677024000000 | 448.51 |
1677110400000 | 446.32 |
1677196800000 | 446.52 |
1677456000000 | 449.8 |
1677542400000 | 447.09 |
1677628800000 | 441.43 |
1677715200000 | 442.98 |
1677801600000 | 445.81 |
1678060800000 | 447.09 |
1678147200000 | 444.41 |
1678233600000 | 446.51 |
1678320000000 | 445.6 |
1678406400000 | 443.84 |
1678665600000 | 440.11 |
1678752000000 | 442.48 |
1678838400000 | 437.32 |
1678924800000 | 439.69 |
1679011200000 | 435.64 |
1679270400000 | 443.83 |
1679356800000 | 446.18 |
1679443200000 | 444.43 |
1679529600000 | 443.27 |
1679616000000 | 439.22 |
1679875200000 | 443.25 |
1679961600000 | 442.16 |
1680048000000 | 447.05 |
1680134400000 | 449.64 |
1680220800000 | 452.66 |
1680480000000 | 451.74 |
1680566400000 | 453.53 |
1680652800000 | 459.31 |
1680739200000 | 464.2 |
1681171200000 | 465.57 |
1681257600000 | 467.21 |
1681344000000 | 464.71 |
1681430400000 | 462.15 |
1681689600000 | 464.31 |
1681776000000 | 464.22 |
1681862400000 | 467.25 |
1681948800000 | 469.09 |
1682035200000 | 469.89 |
1682294400000 | 468.88 |
1682380800000 | 468.17 |
1682467200000 | 469.57 |
1682553600000 | 471.99 |
1682640000000 | 474.52 |
1682899200000 | 474.45 |
1682985600000 | 468.42 |
1683072000000 | 470.44 |
1683158400000 | 471.4 |
1683244800000 | 473.47 |
1683504000000 | 473.73 |
1683590400000 | 475.42 |
1683676800000 | 472.66 |
1683763200000 | 471.34 |
1683849600000 | 473.73 |
1684108800000 | 475.34 |
1684195200000 | 473.14 |
1684281600000 | 468.33 |
1684368000000 | 464.29 |
1684454400000 | 466.19 |
1684713600000 | 467.21 |
1684800000000 | 468.44 |
1684886400000 | 463.92 |
1684972800000 | 458.63 |
1685059200000 | 460.4 |
1685318400000 | 461.04 |
1685404800000 | 460.79 |
1685491200000 | 459.97 |
1685577600000 | 461.72 |
1685664000000 | 464.4 |
1685923200000 | 465.38 |
1686009600000 | 466.33 |
1686096000000 | 465.09 |
1686182400000 | 463.93 |
1686268800000 | 465.39 |
1686528000000 | 463.45 |
1686614400000 | 462.2 |
1686700800000 | 462.82 |
1686787200000 | 463.29 |
1686873600000 | 467.13 |
1687132800000 | 463.17 |
1687219200000 | 462.77 |
1687305600000 | 459.8 |
1687392000000 | 456.02 |
1687478400000 | 456.6 |
1687737600000 | 457.04 |
1687824000000 | 458.3 |
1687910400000 | 460 |
1687996800000 | 459.89 |
1688083200000 | 462.54 |
1688342400000 | 463.69 |
1688428800000 | 464.49 |
1688515200000 | 461.22 |
1688601600000 | 455.84 |
1688688000000 | 453.42 |
1688947200000 | 451.13 |
1689033600000 | 452.15 |
1689120000000 | 457.97 |
1689206400000 | 460.15 |
1689292800000 | 459.9 |
1689552000000 | 458.2 |
1689638400000 | 456.35 |
1689724800000 | 459.5 |
1689811200000 | 462.38 |
1689897600000 | 464.33 |
1690156800000 | 465.65 |
1690243200000 | 466.18 |
1690329600000 | 466.91 |
1690416000000 | 467.97 |
1690502400000 | 465.01 |
1690761600000 | 462.34 |
1690848000000 | 459.12 |
1690934400000 | 452.9 |
1691020800000 | 447.97 |
1691107200000 | 448.37 |
1691366400000 | 447.88 |
1691452800000 | 448.02 |
1691539200000 | 449.56 |
1691625600000 | 453.96 |
1691712000000 | 450.93 |
1691971200000 | 451.05 |
1692057600000 | 446.77 |
1692144000000 | 446.25 |
1692230400000 | 444.05 |
1692316800000 | 443.75 |
1692576000000 | 441.81 |
1692662400000 | 442.02 |
1692748800000 | 446.28 |
1692835200000 | 446.5 |
1692921600000 | 447.88 |
1693180800000 | 449.55 |
1693267200000 | 453.38 |
1693353600000 | 452.61 |
1693440000000 | 453.25 |
1693526400000 | 452.22 |
1693785600000 | 449.65 |
1693872000000 | 449.02 |
1693958400000 | 449.22 |
1694044800000 | 452.62 |
1694131200000 | 454.46 |
1694390400000 | 456 |
1694476800000 | 456.45 |
1694563200000 | 455.44 |
1694649600000 | 461.88 |
1694736000000 | 462.46 |
1694995200000 | 460.62 |
1695081600000 | 462.03 |
1695168000000 | 465.99 |
1695254400000 | 461.57 |
1695340800000 | 457.58 |
1695600000000 | 451.86 |
1695686400000 | 450.78 |
1695772800000 | 442.8 |
1695859200000 | 442.07 |
1695945600000 | 445.3 |
1696204800000 | 439.81 |
1696291200000 | 434.25 |
1696377600000 | 435.51 |
1696464000000 | 440.39 |
1696550400000 | 441.22 |
1696809600000 | 444.45 |
1696896000000 | 449.85 |
1696982400000 | 452.22 |
1697068800000 | 449.9 |
1697155200000 | 450.6 |
1697414400000 | 451.08 |
1697500800000 | 450.83 |
1697587200000 | 451.61 |
1697673600000 | 447.95 |
1697760000000 | 444.33 |
1698019200000 | 441.73 |
1698105600000 | 445.53 |
1698192000000 | 446.98 |
1698278400000 | 446.29 |
1698364800000 | 444.45 |
1698624000000 | 446.56 |
1698710400000 | 448.97 |
1698796800000 | 453.22 |
1698883200000 | 455.3 |
1698969600000 | 456.15 |
1699228800000 | 454.37 |
1699315200000 | 453.95 |
1699401600000 | 451.58 |
1699488000000 | 454.33 |
1699574400000 | 452.8 |
1699833600000 | 455.09 |
1699920000000 | 458.54 |
1700006400000 | 456.18 |
1700092800000 | 457.23 |
1700179200000 | 460.01 |
1700438400000 | 460.3 |
1700524800000 | 460.2 |
1700611200000 | 462.1 |
1700697600000 | 463.63 |
1700784000000 | 465.79 |
1701043200000 | 467.03 |
1701129600000 | 467.8 |
1701216000000 | 468.61 |
1701302400000 | 472.13 |
1701388800000 | 473.49 |
1701648000000 | 474.65 |
1701734400000 | 476.81 |
1701820800000 | 478.02 |
1701907200000 | 479.46 |
1701993600000 | 480.36 |
1702252800000 | 479.51 |
1702339200000 | 478.04 |
1702425600000 | 477.37 |
1702512000000 | 477.39 |
1702598400000 | 475.46 |
1702857600000 | 473.34 |
1702944000000 | 472.22 |
1703030400000 | 473.73 |
1703116800000 | 472.34 |
1703203200000 | 473.42 |
1703635200000 | 473.18 |
1703721600000 | 472.53 |
1703808000000 | 473.54 |
1704153600000 | 475.63 |
1704240000000 | 476.09 |
1704326400000 | 480.98 |
1704412800000 | 480.25 |
1704672000000 | 478.96 |
1704758400000 | 478.88 |
1704844800000 | 475.67 |
1704931200000 | 473.72 |
1705017600000 | 479.08 |
1705276800000 | 479.08 |
1705363200000 | 477.84 |
1705449600000 | 473.03 |
1705536000000 | 471.76 |
1705622400000 | 470.51 |
1705881600000 | 474.36 |
1705968000000 | 472.87 |
1706054400000 | 473.04 |
1706140800000 | 473.7 |
1706227200000 | 477.58 |
1706486400000 | 476.33 |
1706572800000 | 476.19 |
1706659200000 | 476.98 |
1706745600000 | 475.3 |
1706832000000 | 473.69 |
1707091200000 | 472.78 |
1707177600000 | 471.81 |
1707264000000 | 468.78 |
1707350400000 | 466.15 |
1707436800000 | 462.09 |
1707696000000 | 465.8 |
1707782400000 | 464.77 |
1707868800000 | 464.66 |
1707955200000 | 468.93 |
1708041600000 | 469.59 |
1708300800000 | 471 |
1708387200000 | 474.14 |
1708473600000 | 472.62 |
1708560000000 | 472.56 |
1708646400000 | 473.82 |
1708905600000 | 469.77 |
1708992000000 | 469.95 |
1709078400000 | 468.36 |
1709164800000 | 470.45 |
1709251200000 | 469.82 |
1709510400000 | 468.15 |
1709596800000 | 472.28 |
1709683200000 | 472.15 |
1709769600000 | 473.8 |
1709856000000 | 474.62 |
1710115200000 | 473.66 |
1710201600000 | 472.34 |
1710288000000 | 473.86 |
1710374400000 | 472.11 |
1710460800000 | 473.63 |
1710720000000 | 472.03 |
1710806400000 | 472.12 |
1710892800000 | 474.95 |
1710979200000 | 471.68 |
1711065600000 | 474.16 |
1711324800000 | 475.45 |
1711411200000 | 475.4 |
1711497600000 | 478.34 |
1711584000000 | 477.89 |
1712016000000 | 477 |
1712102400000 | 474.52 |
1712188800000 | 475.57 |
1712275200000 | 471.05 |
1712534400000 | 469.92 |
1712620800000 | 469.81 |
1712707200000 | 468.9 |
1712793600000 | 467.98 |
1712880000000 | 473.29 |
1713139200000 | 471.58 |
1713225600000 | 466.68 |
1713312000000 | 468.5 |
1713398400000 | 471.19 |
1713484800000 | 474.61 |
1713744000000 | 478.84 |
1713830400000 | 481.32 |
1713916800000 | 477.5 |
1714003200000 | 474.39 |
1714089600000 | 476.68 |
1714348800000 | 480.01 |
1714435200000 | 477.32 |
1714521600000 | 477.75 |
1714608000000 | 478.49 |
1714694400000 | 480.42 |
1714953600000 | 483.26 |
1715040000000 | 486.69 |
1715126400000 | 489.22 |
1715212800000 | 491.28 |
1715299200000 | 495.59 |
1715558400000 | 495.38 |
1715644800000 | 495.3 |
1715731200000 | 497.55 |
1715817600000 | 499 |
1715904000000 | 499.92 |
1716163200000 | 498.8 |
1716249600000 | 498.87 |
1716336000000 | 498.2 |
1716422400000 | 491.39 |
1716508800000 | 489.4 |
1716768000000 | 491.83 |
1716854400000 | 488.92 |
1716940800000 | 486.92 |
1717027200000 | 490.06 |
1717113600000 | 493.82 |
1717372800000 | 497.27 |
1717459200000 | 500.42 |
1717545600000 | 500.93 |
1717632000000 | 501.59 |
1717718400000 | 499.26 |
1717977600000 | 498.73 |
1718064000000 | 494.02 |
1718150400000 | 495.49 |
1718236800000 | 494.93 |
1718323200000 | 495.07 |
1718582400000 | 493.42 |
1718668800000 | 498.88 |
1718755200000 | 500.51 |
1718841600000 | 504.14 |
1718928000000 | 503.15 |
1719187200000 | 506.04 |
1719273600000 | 504.54 |
1719360000000 | 500.23 |
1719446400000 | 497.33 |
1719532800000 | 497.67 |
1719792000000 | 501.15 |
1719878400000 | 498.29 |
1719964800000 | 500.41 |
1720051200000 | 504.6 |
1720137600000 | 503.79 |
1720396800000 | 503.45 |
1720483200000 | 500.92 |
1720569600000 | 505.77 |
1720656000000 | 508.28 |
1720742400000 | 508.01 |
1721001600000 | 502.7 |
1721088000000 | 500.12 |
1721174400000 | 503.15 |
1721260800000 | 507.17 |
1721347200000 | 505.51 |
1721606400000 | 507.62 |
1721692800000 | 508.1 |
1721779200000 | 507.14 |
1721865600000 | 507.53 |
1721952000000 | 508.98 |
1722211200000 | 510.76 |
1722297600000 | 514.32 |
1722384000000 | 516.28 |
1722470400000 | 512.44 |
1722556800000 | 505.8 |
1722816000000 | 491.47 |
1722902400000 | 491.48 |
1722988800000 | 499.94 |
1723075200000 | 499.38 |
1723161600000 | 501.66 |
1723420800000 | 502.87 |
1723507200000 | 505.22 |
1723593600000 | 506.33 |
1723680000000 | 508.93 |
1723766400000 | 510.36 |
1724025600000 | 513.05 |
1724112000000 | 509.89 |
1724198400000 | 508.96 |
1724284800000 | 509.07 |
1724371200000 | 512.91 |
1724630400000 | 514.04 |
1724716800000 | 515.8099 |
1724803200000 | 518.84 |
1724889600000 | 518.99 |
1724976000000 | 520.49 |
1725235200000 | 522.4299 |
1725321600000 | 519.3 |
1725408000000 | 518.1799 |
1725494400000 | 523.6 |
1725580800000 | 520.12 |
1725840000000 | 523.09 |
1725926400000 | 520.42 |
1726012800000 | 520.1 |
1726099200000 | 520.66 |
1726185600000 | 524.44 |
1726444800000 | 527 |
1726531200000 | 528.41 |
1726617600000 | 526.5599 |
1726704000000 | 524.86 |
1726790400000 | 522.49 |
1727049600000 | 526.0599 |
1727136000000 | 528 |
1727222400000 | 527.65 |
1727308800000 | 525.35 |
1727395200000 | 526.98 |
1727654400000 | 524.21 |
1727740800000 | 526.64 |
1727827200000 | 524.3 |
1727913600000 | 521.28 |
1728000000000 | 523.41 |
1728259200000 | 523.26 |
1728345600000 | 522.97 |
1728432000000 | 523.98 |
1728518400000 | 524.73 |
1728604800000 | 525.83 |
1728864000000 | 527.79 |
1728950400000 | 528.62 |
1729036800000 | 530.45 |
1729123200000 | 531.6 |
1729209600000 | 530.6 |
1729468800000 | 528.84 |
1729555200000 | 525.38 |
1729641600000 | 525.45 |
1729728000000 | 526.62 |
1729814400000 | 525.73 |
1730073600000 | 526.48 |
1730160000000 | 522.57 |
1730246400000 | 518.12 |
1730332800000 | 514.49 |
1730419200000 | 518.45 |
1730678400000 | 517.71 |
1730764800000 | 518.36 |
1730851200000 | 515.83 |
1730937600000 | 515.5 |
1731024000000 | 515.75 |
1731283200000 | 518.49 |
1731369600000 | 511.76 |
1731456000000 | 510.86 |
1731542400000 | 515.4299 |
1731628800000 | 517.28 |
1731888000000 | 519.5 |
1731974400000 | 519.71 |
1732060800000 | 520.28 |
1732147200000 | 521.5599 |
1732233600000 | 527.57 |
1732492800000 | 527.7 |
1732579200000 | 524.5 |
1732665600000 | 524.95 |
1732752000000 | 526.97 |
1732838400000 | 527.08 |
STOXX Europe Christian Diversification Select 30 EUR | STOXX Europe 600 | |
---|---|---|
2017 | 8.492400866675 | 11.401786182991 |
2018 | -6.0578470556324 | -10.369598751374 |
2019 | 21.644714789582 | 28.112147312413 |
2020 | -7.0732572167139 | -1.5008797540259 |
2021 | 19.420506180345 | 25.740639249642 |
2022 | -15.692798552551 | -10.247498390557 |
2023 | 14.813570180158 | 16.793550982569 |
2024 | 12.469419543057 | 10.997166933946 |
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 | CH0298586295 | SXCHDSR | SXCHDSR INDEX | .SXCHDSR |
Gross Return EUR | CH0298586303 | SXCHDSGR | .SXCHDSGR | |
Price EUR | CH0298586287 | SXCHDSP | SXCHDSP INDEX | .SXCHDSP |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ZURICH INSURANCE GROUP | Insurance | Switzerland | 4.911% |
KPN | Telecommunications | Netherlands | 4.410% |
ALLREAL HLDG | Real Estate | Switzerland | 4.042% |
SWISSCOM | Telecommunications | Switzerland | 3.823% |
HELVETIA HLDG | Insurance | Switzerland | 3.773% |
BALOISE | Insurance | Switzerland | 3.701% |
BANQUE CANTONALE VAUDOISE | Banks | Switzerland | 3.662% |
CEMBRA MONEY BANK | Banks | Switzerland | 3.635% |
SHELL | Energy | UK | 3.631% |
SAMPO | Insurance | Finland | 3.581% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.
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.