Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Europe ESG Select 30
Index Description
The iSTOXX Europe ESG Select 30 Index gathers all European stocks from the STOXX Global ESG Leaders Index with low volatility and high dividend yields. The STOXX Global ESG Leaders Index offers a representation of the leading global companies in terms of environmental, social and governance criteria, based on ESG indicators provided by Sustainalytics. All European stocks from the STOXX Global ESG Leaders index are screened for their dividend yield and volatility. Those with the best set of data are selected for inclusion.
Key facts
- Hybrid strategy in the ESG space
- Independent provider of sustainability data (Sustainalytics)
- Suitable for structured products
Descriptive Statistics
Index | Market Cap (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Europe ESG Select 30 | 877.5 | 733.7 | 24.5 | 14.1 | 74.6 | 2.3 | 10.2 | 0.3 | 43.3 |
STOXX Europe 600 | 11,238.3 | 8,953.1 | 14.9 | 5.2 | 277.0 | 1.1 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Insurance | 38.4 |
---|---|
Banks | 21.3 |
Utilities | 14.8 |
Energy | 14.5 |
Automobiles and Parts | 4.5 |
Telecommunications | 4.4 |
Financial Services | 1.5 |
Chemicals | 0.6 |
Country weighting
France | 24.3 |
---|---|
Italy | 18.5 |
Germany | 15.3 |
Spain | 12.2 |
Switzerland | 11.7 |
Netherlands | 6.9 |
Finland | 4.3 |
UK | 3.4 |
Austria | 1.9 |
Belgium | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe ESG Select 30 | 0.5 | 10.4 | 17.9 | 43.7 | 22.4 | N/A | N/A | 18.1 | 12.9 | 4.2 |
STOXX Europe 600 | -1.8 | 5.3 | 16.0 | 15.0 | 40.8 | N/A | N/A | 16.2 | 4.8 | 7.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe ESG Select 30 | N/A | N/A | 9.4 | 12.4 | 17.5 | N/A | N/A | 1.4 | 0.8 | 0.2 |
STOXX Europe 600 | N/A | N/A | 9.9 | 14.5 | 16.9 | N/A | N/A | 1.4 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe ESG Select 30 | 0.8 | 0.7 | 0.7 | 0.8 | 0.9 | 5.0 | 7.4 | 7.3 | 9.0 | 9.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe ESG Select 30 | 0.7 | 0.7 | 0.7 | 0.7 | 0.9 | 5.3 | 0.7 | 0.2 | 0.8 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Net Return), all data as of October 31, 2024
STRATEGY INDICES
iSTOXX Europe ESG Select 30
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Europe ESG Select 30 | 10.4 | 9.5 | 10.0 | 10.0 | 1.3 | 5.1 | 0.9 | 19.6 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.0 | 1.3 | 20.5 |
Performance and annual returns
iSTOXX Europe ESG Select 30 | |
---|---|
1095638400000 | 88 |
1095724800000 | 88.76 |
1095811200000 | 88.45 |
1095897600000 | 87.93 |
1095984000000 | 88.08 |
1096243200000 | 87.68 |
1096329600000 | 88.02 |
1096416000000 | 88.98 |
1096502400000 | 88.57 |
1096588800000 | 90.61 |
1096848000000 | 91.15 |
1096934400000 | 91.69 |
1097020800000 | 91.53 |
1097107200000 | 91.39 |
1097193600000 | 91.57 |
1097452800000 | 91.32 |
1097539200000 | 90.73 |
1097625600000 | 90.65 |
1097712000000 | 90.75 |
1097798400000 | 90.78 |
1098057600000 | 91.04 |
1098144000000 | 91.67 |
1098230400000 | 91.17 |
1098316800000 | 90.93 |
1098403200000 | 91.16 |
1098662400000 | 90.28 |
1098748800000 | 90.61 |
1098835200000 | 91.54 |
1098921600000 | 92.36 |
1099008000000 | 91.83 |
1099267200000 | 92.77 |
1099353600000 | 93.09 |
1099440000000 | 93.47 |
1099526400000 | 94.47 |
1099612800000 | 94.74 |
1099872000000 | 94.59 |
1099958400000 | 94.14 |
1100044800000 | 94.8 |
1100131200000 | 95.52 |
1100217600000 | 95.39 |
1100476800000 | 95.26 |
1100563200000 | 94.73 |
1100649600000 | 95.83 |
1100736000000 | 95.8 |
1100822400000 | 95.37 |
1101081600000 | 95.15 |
1101168000000 | 95.08 |
1101254400000 | 95.3 |
1101340800000 | 95.65 |
1101427200000 | 95.66 |
1101686400000 | 95.72 |
1101772800000 | 94.61 |
1101859200000 | 95.27 |
1101945600000 | 95.6 |
1102032000000 | 95.51 |
1102291200000 | 95.5 |
1102377600000 | 95.89 |
1102464000000 | 95.78 |
1102550400000 | 95.55 |
1102636800000 | 96.03 |
1102896000000 | 97 |
1102982400000 | 96.81 |
1103068800000 | 96.76 |
1103155200000 | 96.65 |
1103241600000 | 95.81 |
1103500800000 | 96.69 |
1103587200000 | 97.19 |
1103673600000 | 98.55 |
1103760000000 | 99.23 |
1103846400000 | 99.22 |
1104105600000 | 99.31 |
1104192000000 | 99.52 |
1104278400000 | 100.13 |
1104364800000 | 100.13 |
1104451200000 | 100 |
1104710400000 | 100.25 |
1104796800000 | 100.58 |
1104883200000 | 99.72 |
1104969600000 | 99.64 |
1105056000000 | 99.66 |
1105315200000 | 99.42 |
1105401600000 | 99.02 |
1105488000000 | 98.79 |
1105574400000 | 99.49 |
1105660800000 | 100.05 |
1105920000000 | 100.44 |
1106006400000 | 99.63 |
1106092800000 | 99.25 |
1106179200000 | 98.72 |
1106265600000 | 98.94 |
1106524800000 | 98.51 |
1106611200000 | 98.99 |
1106697600000 | 98.93 |
1106784000000 | 98.68 |
1106870400000 | 98.4 |
1107129600000 | 99.25 |
1107216000000 | 100.22 |
1107302400000 | 100.64 |
1107388800000 | 100.41 |
1107475200000 | 100.9 |
1107734400000 | 101.48 |
1107820800000 | 101.58 |
1107907200000 | 101.16 |
1107993600000 | 101.26 |
1108080000000 | 102.5 |
1108339200000 | 102.31 |
1108425600000 | 102.91 |
1108512000000 | 102.95 |
1108598400000 | 102.99 |
1108684800000 | 102.63 |
1108944000000 | 101.38 |
1109030400000 | 100.94 |
1109116800000 | 100.58 |
1109203200000 | 100.19 |
1109289600000 | 100.61 |
1109548800000 | 100.42 |
1109635200000 | 100.72 |
1109721600000 | 100.44 |
1109808000000 | 100.3 |
1109894400000 | 101.15 |
1110153600000 | 101.23 |
1110240000000 | 100.83 |
1110326400000 | 101.13 |
1110412800000 | 100.6 |
1110499200000 | 101 |
1110758400000 | 100.98 |
1110844800000 | 101.3 |
1110931200000 | 100.2 |
1111017600000 | 100.08 |
1111104000000 | 99.94 |
1111363200000 | 100.08 |
1111449600000 | 100.44 |
1111536000000 | 100.14 |
1111622400000 | 101.07 |
1112054400000 | 100.79 |
1112140800000 | 100.4 |
1112227200000 | 100.11 |
1112313600000 | 100.68 |
1112572800000 | 100.02 |
1112659200000 | 100.69 |
1112745600000 | 101.27 |
1112832000000 | 102.23 |
1112918400000 | 102 |
1113177600000 | 101.94 |
1113264000000 | 101.35 |
1113350400000 | 101.73 |
1113436800000 | 101.51 |
1113523200000 | 100.29 |
1113782400000 | 98.69 |
1113868800000 | 98.73 |
1113955200000 | 98.53 |
1114041600000 | 98.99 |
1114128000000 | 99.25 |
1114387200000 | 99.28 |
1114473600000 | 98.98 |
1114560000000 | 97.92 |
1114646400000 | 97.31 |
1114732800000 | 97.74 |
1114992000000 | 98.42 |
1115078400000 | 99.34 |
1115164800000 | 99.61 |
1115251200000 | 99.99 |
1115337600000 | 100.18 |
1115596800000 | 100.14 |
1115683200000 | 99.74 |
1115769600000 | 99.71 |
1115856000000 | 100.07 |
1115942400000 | 100.04 |
1116201600000 | 100.59 |
1116288000000 | 100.39 |
1116374400000 | 102.02 |
1116460800000 | 102.45 |
1116547200000 | 102.68 |
1116806400000 | 103.16 |
1116892800000 | 103.21 |
1116979200000 | 103.02 |
1117065600000 | 102.96 |
1117152000000 | 102.66 |
1117411200000 | 102.56 |
1117497600000 | 101.29 |
1117584000000 | 102.29 |
1117670400000 | 102.13 |
1117756800000 | 101.79 |
1118016000000 | 101.39 |
1118102400000 | 102.22 |
1118188800000 | 102.14 |
1118275200000 | 102.11 |
1118361600000 | 102.25 |
1118620800000 | 102.89 |
1118707200000 | 103.09 |
1118793600000 | 102.31 |
1118880000000 | 102.41 |
1118966400000 | 103.33 |
1119225600000 | 102.51 |
1119312000000 | 102.93 |
1119398400000 | 103.43 |
1119484800000 | 103.84 |
1119571200000 | 103.08 |
1119830400000 | 102.31 |
1119916800000 | 103.08 |
1120003200000 | 104.07 |
1120089600000 | 105.23 |
1120176000000 | 106.03 |
1120435200000 | 106.16 |
1120521600000 | 106.09 |
1120608000000 | 106.43 |
1120694400000 | 105.28 |
1120780800000 | 106.75 |
1121040000000 | 107.32 |
1121126400000 | 107.26 |
1121212800000 | 107.8 |
1121299200000 | 107.79 |
1121385600000 | 107.29 |
1121644800000 | 107.5 |
1121731200000 | 107.97 |
1121817600000 | 108.04 |
1121904000000 | 107.87 |
1121990400000 | 107.9 |
1122249600000 | 107.89 |
1122336000000 | 107.91 |
1122422400000 | 108.47 |
1122508800000 | 108.56 |
1122595200000 | 108.33 |
1122854400000 | 108.24 |
1122940800000 | 108.89 |
1123027200000 | 109.22 |
1123113600000 | 109.23 |
1123200000000 | 109.12 |
1123459200000 | 109.27 |
1123545600000 | 109.5 |
1123632000000 | 110.27 |
1123718400000 | 109.72 |
1123804800000 | 108.86 |
1124064000000 | 108.58 |
1124150400000 | 108.01 |
1124236800000 | 107.66 |
1124323200000 | 107.1 |
1124409600000 | 108.06 |
1124668800000 | 108.49 |
1124755200000 | 107.72 |
1124841600000 | 108.06 |
1124928000000 | 107.56 |
1125014400000 | 106.83 |
1125273600000 | 107.04 |
1125360000000 | 107.21 |
1125446400000 | 108.1 |
1125532800000 | 108.6 |
1125619200000 | 108.81 |
1125878400000 | 109.23 |
1125964800000 | 109.76 |
1126051200000 | 109.9 |
1126137600000 | 109.53 |
1126224000000 | 109.9 |
1126483200000 | 109.67 |
1126569600000 | 109.27 |
1126656000000 | 109.52 |
1126742400000 | 110.08 |
1126828800000 | 110.67 |
1127088000000 | 110.17 |
1127174400000 | 110.76 |
1127260800000 | 109.87 |
1127347200000 | 109.87 |
1127433600000 | 110.6 |
1127692800000 | 112.07 |
1127779200000 | 111.81 |
1127865600000 | 112.99 |
1127952000000 | 112.54 |
1128038400000 | 112.77 |
1128297600000 | 113.18 |
1128384000000 | 113.09 |
1128470400000 | 112.19 |
1128556800000 | 112.16 |
1128643200000 | 112.42 |
1128902400000 | 112.55 |
1128988800000 | 112.65 |
1129075200000 | 111.74 |
1129161600000 | 110.13 |
1129248000000 | 111.1 |
1129507200000 | 111.53 |
1129593600000 | 110.32 |
1129680000000 | 108.38 |
1129766400000 | 108.21 |
1129852800000 | 108.09 |
1130112000000 | 109.21 |
1130198400000 | 109.08 |
1130284800000 | 109.82 |
1130371200000 | 108.46 |
1130457600000 | 108.85 |
1130716800000 | 109.86 |
1130803200000 | 110.06 |
1130889600000 | 110.48 |
1130976000000 | 110.49 |
1131062400000 | 110.34 |
1131321600000 | 111.03 |
1131408000000 | 110.77 |
1131494400000 | 110.42 |
1131580800000 | 110.63 |
1131667200000 | 111.88 |
1131926400000 | 112.07 |
1132012800000 | 111.64 |
1132099200000 | 112.23 |
1132185600000 | 112.98 |
1132272000000 | 113.66 |
1132531200000 | 113.95 |
1132617600000 | 114.12 |
1132704000000 | 115.02 |
1132790400000 | 114.7 |
1132876800000 | 114.92 |
1133136000000 | 114.6 |
1133222400000 | 114.83 |
1133308800000 | 113.59 |
1133395200000 | 114.41 |
1133481600000 | 114.65 |
1133740800000 | 114.2 |
1133827200000 | 114.76 |
1133913600000 | 114.57 |
1134000000000 | 114.33 |
1134086400000 | 113.97 |
1134345600000 | 114.52 |
1134432000000 | 114.61 |
1134518400000 | 114.78 |
1134604800000 | 114.81 |
1134691200000 | 115.47 |
1134950400000 | 115.61 |
1135036800000 | 115.15 |
1135123200000 | 116.72 |
1135209600000 | 117.59 |
1135296000000 | 117.89 |
1135641600000 | 118.22 |
1135728000000 | 118.87 |
1135814400000 | 118.7 |
1135900800000 | 118.1 |
1136160000000 | 118.63 |
1136246400000 | 119.1 |
1136332800000 | 119.83 |
1136419200000 | 119.65 |
1136505600000 | 119.78 |
1136764800000 | 119.76 |
1136851200000 | 118.91 |
1136937600000 | 120.55 |
1137024000000 | 119.83 |
1137110400000 | 118.34 |
1137369600000 | 119.33 |
1137456000000 | 118.3 |
1137542400000 | 117.36 |
1137628800000 | 117.87 |
1137715200000 | 116.65 |
1137974400000 | 116.61 |
1138060800000 | 115.89 |
1138147200000 | 117.06 |
1138233600000 | 118.68 |
1138320000000 | 119.59 |
1138579200000 | 119.23 |
1138665600000 | 119.31 |
1138752000000 | 119.95 |
1138838400000 | 118.71 |
1138924800000 | 119.32 |
1139184000000 | 119.76 |
1139270400000 | 120.03 |
1139356800000 | 120.46 |
1139443200000 | 122.1 |
1139529600000 | 120.9 |
1139788800000 | 121.8 |
1139875200000 | 122.35 |
1139961600000 | 121.56 |
1140048000000 | 122.85 |
1140134400000 | 123.18 |
1140393600000 | 123.22 |
1140480000000 | 123.66 |
1140566400000 | 124.55 |
1140652800000 | 124.13 |
1140739200000 | 124.54 |
1140998400000 | 125.04 |
1141084800000 | 123.29 |
1141171200000 | 124.03 |
1141257600000 | 123.88 |
1141344000000 | 123.69 |
1141603200000 | 124.65 |
1141689600000 | 124.14 |
1141776000000 | 123.63 |
1141862400000 | 124.33 |
1141948800000 | 125.96 |
1142208000000 | 127.12 |
1142294400000 | 127.2 |
1142380800000 | 127.91 |
1142467200000 | 128.31 |
1142553600000 | 128.34 |
1142812800000 | 128.47 |
1142899200000 | 128.33 |
1142985600000 | 128.02 |
1143072000000 | 127.57 |
1143158400000 | 127.94 |
1143417600000 | 126.45 |
1143504000000 | 126.13 |
1143590400000 | 126.94 |
1143676800000 | 128.4 |
1143763200000 | 128.12 |
1144022400000 | 128.73 |
1144108800000 | 128.26 |
1144195200000 | 129.33 |
1144281600000 | 128.62 |
1144368000000 | 127.26 |
1144627200000 | 127.74 |
1144713600000 | 125.87 |
1144800000000 | 125.27 |
1144886400000 | 125.03 |
1145318400000 | 124.72 |
1145404800000 | 126.19 |
1145491200000 | 127.58 |
1145577600000 | 128.23 |
1145836800000 | 128.11 |
1145923200000 | 128.27 |
1146009600000 | 129.18 |
1146096000000 | 128.65 |
1146182400000 | 127.67 |
1146441600000 | 127.07 |
1146528000000 | 127.8 |
1146614400000 | 126.59 |
1146700800000 | 127.11 |
1146787200000 | 127.99 |
1147046400000 | 128.21 |
1147132800000 | 128.76 |
1147219200000 | 128.79 |
1147305600000 | 127.47 |
1147392000000 | 124.99 |
1147651200000 | 123.74 |
1147737600000 | 124.24 |
1147824000000 | 120.11 |
1147910400000 | 120.1 |
1147996800000 | 121.1 |
1148256000000 | 119.11 |
1148342400000 | 121.17 |
1148428800000 | 120.05 |
1148515200000 | 121.49 |
1148601600000 | 123.94 |
1148860800000 | 123.71 |
1148947200000 | 120.54 |
1149033600000 | 122.95 |
1149120000000 | 123.33 |
1149206400000 | 123.31 |
1149465600000 | 123.29 |
1149552000000 | 121.65 |
1149638400000 | 123.09 |
1149724800000 | 120.15 |
1149811200000 | 121.58 |
1150070400000 | 120.02 |
1150156800000 | 118.07 |
1150243200000 | 117.91 |
1150329600000 | 119.78 |
1150416000000 | 119.25 |
1150675200000 | 119.74 |
1150761600000 | 120.47 |
1150848000000 | 121.37 |
1150934400000 | 122.24 |
1151020800000 | 122.23 |
1151280000000 | 122.23 |
1151366400000 | 121.32 |
1151452800000 | 121.28 |
1151539200000 | 123.64 |
1151625600000 | 125.18 |
1151884800000 | 126.27 |
1151971200000 | 126.57 |
1152057600000 | 125.14 |
1152144000000 | 126.43 |
1152230400000 | 125.83 |
1152489600000 | 126.14 |
1152576000000 | 125.27 |
1152662400000 | 125.37 |
1152748800000 | 122.97 |
1152835200000 | 121.52 |
1153094400000 | 120.94 |
1153180800000 | 120.4 |
1153267200000 | 122.61 |
1153353600000 | 122.79 |
1153440000000 | 121.99 |
1153699200000 | 124.08 |
1153785600000 | 124.06 |
1153872000000 | 124.28 |
1153958400000 | 125.53 |
1154044800000 | 126.74 |
1154304000000 | 126.17 |
1154390400000 | 125.03 |
1154476800000 | 126.77 |
1154563200000 | 125.17 |
1154649600000 | 126.23 |
1154908800000 | 124.6 |
1154995200000 | 124.87 |
1155081600000 | 126.2 |
1155168000000 | 125.28 |
1155254400000 | 124.82 |
1155513600000 | 126.15 |
1155600000000 | 127.26 |
1155686400000 | 128.32 |
1155772800000 | 128.97 |
1155859200000 | 129.31 |
1156118400000 | 128.84 |
1156204800000 | 128.74 |
1156291200000 | 127.41 |
1156377600000 | 128.3 |
1156464000000 | 128.08 |
1156723200000 | 128.49 |
1156809600000 | 128.56 |
1156896000000 | 128.92 |
1156982400000 | 128.36 |
1157068800000 | 128.91 |
1157328000000 | 130.26 |
1157414400000 | 129.88 |
1157500800000 | 129.15 |
1157587200000 | 128.2 |
1157673600000 | 128.55 |
1157932800000 | 128.96 |
1158019200000 | 129.36 |
1158105600000 | 129.94 |
1158192000000 | 129.66 |
1158278400000 | 130.28 |
1158537600000 | 130.32 |
1158624000000 | 128.97 |
1158710400000 | 130.58 |
1158796800000 | 130.94 |
1158883200000 | 129.77 |
1159142400000 | 129.96 |
1159228800000 | 131.05 |
1159315200000 | 132.57 |
1159401600000 | 132.98 |
1159488000000 | 133.49 |
1159747200000 | 133.46 |
1159833600000 | 133.04 |
1159920000000 | 134.11 |
1160006400000 | 134.94 |
1160092800000 | 134.86 |
1160352000000 | 135.12 |
1160438400000 | 135.38 |
1160524800000 | 135.99 |
1160611200000 | 136.75 |
1160697600000 | 136.5 |
1160956800000 | 136.56 |
1161043200000 | 134.94 |
1161129600000 | 136.15 |
1161216000000 | 136.61 |
1161302400000 | 136.48 |
1161561600000 | 137.09 |
1161648000000 | 137.13 |
1161734400000 | 137.63 |
1161820800000 | 137.21 |
1161907200000 | 137.07 |
1162166400000 | 136.35 |
1162252800000 | 136.71 |
1162339200000 | 137.01 |
1162425600000 | 136.77 |
1162512000000 | 136.74 |
1162771200000 | 138.45 |
1162857600000 | 139.19 |
1162944000000 | 139.27 |
1163030400000 | 138.95 |
1163116800000 | 138.54 |
1163376000000 | 139.02 |
1163462400000 | 139.55 |
1163548800000 | 140.85 |
1163635200000 | 141.32 |
1163721600000 | 140.55 |
1163980800000 | 140.46 |
1164067200000 | 140.16 |
1164153600000 | 139.79 |
1164240000000 | 139.83 |
1164326400000 | 139.04 |
1164585600000 | 136.87 |
1164672000000 | 136.09 |
1164758400000 | 138.03 |
1164844800000 | 136.68 |
1164931200000 | 135.46 |
1165190400000 | 136.1 |
1165276800000 | 137.23 |
1165363200000 | 137.43 |
1165449600000 | 138.23 |
1165536000000 | 138.71 |
1165795200000 | 139.21 |
1165881600000 | 138.95 |
1165968000000 | 140.09 |
1166054400000 | 140.71 |
1166140800000 | 140.92 |
1166400000000 | 140.9 |
1166486400000 | 140.12 |
1166572800000 | 140.4 |
1166659200000 | 140.39 |
1166745600000 | 139.8 |
1167177600000 | 141.4 |
1167264000000 | 141.3 |
1167350400000 | 141.36 |
1167696000000 | 143.17 |
1167782400000 | 144.17 |
1167868800000 | 143.74 |
1167955200000 | 142.56 |
1168214400000 | 141.9 |
1168300800000 | 142.1 |
1168387200000 | 140.46 |
1168473600000 | 141.58 |
1168560000000 | 141.66 |
1168819200000 | 142.15 |
1168905600000 | 142.09 |
1168992000000 | 141.1 |
1169078400000 | 141.07 |
1169164800000 | 141.7 |
1169424000000 | 141.17 |
1169510400000 | 141.13 |
1169596800000 | 143.17 |
1169683200000 | 142 |
1169769600000 | 141.15 |
1170028800000 | 141.6 |
1170115200000 | 141.92 |
1170201600000 | 141.43 |
1170288000000 | 142.26 |
1170374400000 | 142.89 |
1170633600000 | 142.63 |
1170720000000 | 143.42 |
1170806400000 | 144.38 |
1170892800000 | 144.76 |
1170979200000 | 145.9 |
1171238400000 | 144.87 |
1171324800000 | 146.33 |
1171411200000 | 147.05 |
1171497600000 | 147.4 |
1171584000000 | 147.06 |
1171843200000 | 147.6 |
1171929600000 | 146.61 |
1172016000000 | 145.3 |
1172102400000 | 145.37 |
1172188800000 | 145.64 |
1172448000000 | 146.61 |
1172534400000 | 143.74 |
1172620800000 | 141.28 |
1172707200000 | 139.28 |
1172793600000 | 139.22 |
1173052800000 | 138.34 |
1173139200000 | 139.48 |
1173225600000 | 140.06 |
1173312000000 | 141.84 |
1173398400000 | 141.78 |
1173657600000 | 141.75 |
1173744000000 | 140 |
1173830400000 | 136.59 |
1173916800000 | 139.07 |
1174003200000 | 139.11 |
1174262400000 | 140.49 |
1174348800000 | 140.84 |
1174435200000 | 141.5 |
1174521600000 | 143.57 |
1174608000000 | 143.99 |
1174867200000 | 142.46 |
1174953600000 | 142.75 |
1175040000000 | 142.45 |
1175126400000 | 143.59 |
1175212800000 | 143.82 |
1175472000000 | 144.2 |
1175558400000 | 145.93 |
1175644800000 | 146.27 |
1175731200000 | 147.22 |
1176163200000 | 147.84 |
1176249600000 | 147.1 |
1176336000000 | 147.05 |
1176422400000 | 148.49 |
1176681600000 | 149.7 |
1176768000000 | 148.8 |
1176854400000 | 148.19 |
1176940800000 | 148.21 |
1177027200000 | 149.81 |
1177286400000 | 148.97 |
1177372800000 | 148.39 |
1177459200000 | 149.23 |
1177545600000 | 149.48 |
1177632000000 | 148.36 |
1177891200000 | 148.71 |
1177977600000 | 148.1 |
1178064000000 | 148.85 |
1178150400000 | 149.51 |
1178236800000 | 150.21 |
1178496000000 | 150.63 |
1178582400000 | 149.41 |
1178668800000 | 149.04 |
1178755200000 | 148.6 |
1178841600000 | 149.48 |
1179100800000 | 149.51 |
1179187200000 | 150.44 |
1179273600000 | 150.18 |
1179360000000 | 150.49 |
1179446400000 | 151.8 |
1179705600000 | 151.01 |
1179792000000 | 150.82 |
1179878400000 | 150.97 |
1179964800000 | 149.45 |
1180051200000 | 149.69 |
1180310400000 | 149.88 |
1180396800000 | 150.48 |
1180483200000 | 150.38 |
1180569600000 | 150.97 |
1180656000000 | 151.64 |
1180915200000 | 150.95 |
1181001600000 | 150.67 |
1181088000000 | 148.15 |
1181174400000 | 147.35 |
1181260800000 | 146.87 |
1181520000000 | 147.76 |
1181606400000 | 146.57 |
1181692800000 | 146.65 |
1181779200000 | 148.91 |
1181865600000 | 150.86 |
1182124800000 | 150.24 |
1182211200000 | 149.66 |
1182297600000 | 149.84 |
1182384000000 | 147.96 |
1182470400000 | 147.26 |
1182729600000 | 147.36 |
1182816000000 | 146.44 |
1182902400000 | 146.01 |
1182988800000 | 146.5 |
1183075200000 | 147.39 |
1183334400000 | 147.39 |
1183420800000 | 148.11 |
1183507200000 | 148.92 |
1183593600000 | 147.85 |
1183680000000 | 148.81 |
1183939200000 | 148.87 |
1184025600000 | 147.81 |
1184112000000 | 147.03 |
1184198400000 | 148.87 |
1184284800000 | 149.68 |
1184544000000 | 150.49 |
1184630400000 | 149.82 |
1184716800000 | 148.05 |
1184803200000 | 149.62 |
1184889600000 | 147.63 |
1185148800000 | 148.28 |
1185235200000 | 146.3 |
1185321600000 | 145.55 |
1185408000000 | 142.51 |
1185494400000 | 142.26 |
1185753600000 | 141.94 |
1185840000000 | 144.51 |
1185926400000 | 142.15 |
1186012800000 | 143.68 |
1186099200000 | 142.43 |
1186358400000 | 142.55 |
1186444800000 | 145.53 |
1186531200000 | 147.29 |
1186617600000 | 144.91 |
1186704000000 | 141.23 |
1186963200000 | 143.77 |
1187049600000 | 142.08 |
1187136000000 | 141.59 |
1187222400000 | 137.53 |
1187308800000 | 141.28 |
1187568000000 | 141.43 |
1187654400000 | 141.62 |
1187740800000 | 142.88 |
1187827200000 | 142.84 |
1187913600000 | 143.36 |
1188172800000 | 143.24 |
1188259200000 | 141.41 |
1188345600000 | 141.81 |
1188432000000 | 142.96 |
1188518400000 | 144.48 |
1188777600000 | 144.85 |
1188864000000 | 145.72 |
1188950400000 | 142.99 |
1189036800000 | 143.41 |
1189123200000 | 141.44 |
1189382400000 | 140.68 |
1189468800000 | 143.33 |
1189555200000 | 144.37 |
1189641600000 | 145.95 |
1189728000000 | 145.13 |
1189987200000 | 144.51 |
1190073600000 | 147.18 |
1190160000000 | 151.25 |
1190246400000 | 150.77 |
1190332800000 | 150.43 |
1190592000000 | 149.97 |
1190678400000 | 149.68 |
1190764800000 | 150.86 |
1190851200000 | 150.72 |
1190937600000 | 150.27 |
1191196800000 | 151.25 |
1191283200000 | 150.57 |
1191369600000 | 150.67 |
1191456000000 | 150.15 |
1191542400000 | 151.31 |
1191801600000 | 150.14 |
1191888000000 | 151.5 |
1191974400000 | 151.52 |
1192060800000 | 154.3 |
1192147200000 | 154.89 |
1192406400000 | 153.5 |
1192492800000 | 153.65 |
1192579200000 | 154.05 |
1192665600000 | 153.43 |
1192752000000 | 152.85 |
1193011200000 | 151.65 |
1193097600000 | 152.12 |
1193184000000 | 150.99 |
1193270400000 | 152.9 |
1193356800000 | 154.72 |
1193616000000 | 155.14 |
1193702400000 | 154.53 |
1193788800000 | 155.25 |
1193875200000 | 153.17 |
1193961600000 | 153.35 |
1194220800000 | 153.13 |
1194307200000 | 153.55 |
1194393600000 | 152.52 |
1194480000000 | 150.56 |
1194566400000 | 148.92 |
1194825600000 | 149.91 |
1194912000000 | 151.08 |
1194998400000 | 152.7 |
1195084800000 | 152.57 |
1195171200000 | 152.65 |
1195430400000 | 151.01 |
1195516800000 | 152.04 |
1195603200000 | 150.27 |
1195689600000 | 151.22 |
1195776000000 | 152.82 |
1196035200000 | 151.6 |
1196121600000 | 151.51 |
1196208000000 | 153.53 |
1196294400000 | 155.3 |
1196380800000 | 155.81 |
1196640000000 | 154.64 |
1196726400000 | 155.4 |
1196812800000 | 158.29 |
1196899200000 | 157.88 |
1196985600000 | 158.97 |
1197244800000 | 158.77 |
1197331200000 | 158.89 |
1197417600000 | 158.56 |
1197504000000 | 155.93 |
1197590400000 | 156.48 |
1197849600000 | 154.37 |
1197936000000 | 153.99 |
1198022400000 | 154.17 |
1198108800000 | 155.35 |
1198195200000 | 157.08 |
1198454400000 | 158.05 |
1198713600000 | 159.31 |
1198800000000 | 159.62 |
1199059200000 | 158.79 |
1199232000000 | 158.86 |
1199318400000 | 159.32 |
1199404800000 | 158.01 |
1199664000000 | 159.92 |
1199750400000 | 160.58 |
1199836800000 | 160.52 |
1199923200000 | 160.83 |
1200009600000 | 159.72 |
1200268800000 | 160.01 |
1200355200000 | 155.53 |
1200441600000 | 153.93 |
1200528000000 | 152.11 |
1200614400000 | 151.46 |
1200873600000 | 142.14 |
1200960000000 | 143.12 |
1201046400000 | 137.79 |
1201132800000 | 143.78 |
1201219200000 | 142.13 |
1201478400000 | 142.16 |
1201564800000 | 143.55 |
1201651200000 | 142.73 |
1201737600000 | 143.29 |
1201824000000 | 146.7 |
1202083200000 | 146.09 |
1202169600000 | 140.75 |
1202256000000 | 142.45 |
1202342400000 | 139.15 |
1202428800000 | 138.52 |
1202688000000 | 137.63 |
1202774400000 | 141.19 |
1202860800000 | 140.25 |
1202947200000 | 140.49 |
1203033600000 | 139.6 |
1203292800000 | 142.43 |
1203379200000 | 143.43 |
1203465600000 | 141.59 |
1203552000000 | 142.57 |
1203638400000 | 141.11 |
1203897600000 | 143.68 |
1203984000000 | 145.44 |
1204070400000 | 146.16 |
1204156800000 | 144.05 |
1204243200000 | 142.24 |
1204502400000 | 140.85 |
1204588800000 | 139.13 |
1204675200000 | 141.1 |
1204761600000 | 138.15 |
1204848000000 | 136.69 |
1205107200000 | 135.24 |
1205193600000 | 137.65 |
1205280000000 | 138.81 |
1205366400000 | 137.14 |
1205452800000 | 136.34 |
1205712000000 | 135.3 |
1205798400000 | 138.67 |
1205884800000 | 137.84 |
1205971200000 | 136.83 |
1206403200000 | 140.95 |
1206489600000 | 140.88 |
1206576000000 | 142.05 |
1206662400000 | 142.49 |
1206921600000 | 142.31 |
1207008000000 | 146.07 |
1207094400000 | 147.92 |
1207180800000 | 146.31 |
1207267200000 | 148.33 |
1207526400000 | 149.39 |
1207612800000 | 149.55 |
1207699200000 | 148.52 |
1207785600000 | 148.7 |
1207872000000 | 147.02 |
1208131200000 | 145.31 |
1208217600000 | 146.82 |
1208304000000 | 149.19 |
1208390400000 | 147.46 |
1208476800000 | 148.46 |
1208736000000 | 149.84 |
1208822400000 | 148.53 |
1208908800000 | 148.94 |
1208995200000 | 148.38 |
1209081600000 | 148.38 |
1209340800000 | 148.33 |
1209427200000 | 148.11 |
1209513600000 | 148.74 |
1209600000000 | 148.47 |
1209686400000 | 150.62 |
1209945600000 | 151.37 |
1210032000000 | 149.91 |
1210118400000 | 151.17 |
1210204800000 | 150.94 |
1210291200000 | 150.75 |
1210550400000 | 150.82 |
1210636800000 | 151.26 |
1210723200000 | 152.7 |
1210809600000 | 153.35 |
1210896000000 | 153.86 |
1211155200000 | 154.32 |
1211241600000 | 151.96 |
1211328000000 | 152.01 |
1211414400000 | 151.22 |
1211500800000 | 150 |
1211760000000 | 150.17 |
1211846400000 | 149.17 |
1211932800000 | 148.95 |
1212019200000 | 148.61 |
1212105600000 | 149.56 |
1212364800000 | 148.45 |
1212451200000 | 148.75 |
1212537600000 | 148.18 |
1212624000000 | 148.89 |
1212710400000 | 146.04 |
1212969600000 | 145.12 |
1213056000000 | 144.01 |
1213142400000 | 141.75 |
1213228800000 | 143.2 |
1213315200000 | 143.47 |
1213574400000 | 141.97 |
1213660800000 | 143.16 |
1213747200000 | 141.43 |
1213833600000 | 139.42 |
1213920000000 | 137.86 |
1214179200000 | 138.27 |
1214265600000 | 137.35 |
1214352000000 | 139.15 |
1214438400000 | 136.52 |
1214524800000 | 134.85 |
1214784000000 | 135.69 |
1214870400000 | 133.99 |
1214956800000 | 136.22 |
1215043200000 | 137.73 |
1215129600000 | 135.6 |
1215388800000 | 137.67 |
1215475200000 | 137.75 |
1215561600000 | 139.82 |
1215648000000 | 137.85 |
1215734400000 | 134.23 |
1215993600000 | 134.29 |
1216080000000 | 131.79 |
1216166400000 | 131.96 |
1216252800000 | 134.16 |
1216339200000 | 137.01 |
1216598400000 | 137.82 |
1216684800000 | 136.38 |
1216771200000 | 137.44 |
1216857600000 | 137.29 |
1216944000000 | 135.88 |
1217203200000 | 134.49 |
1217289600000 | 135.16 |
1217376000000 | 136.06 |
1217462400000 | 135.27 |
1217548800000 | 134.23 |
1217808000000 | 135.25 |
1217894400000 | 138.61 |
1217980800000 | 139.73 |
1218067200000 | 138.83 |
1218153600000 | 139.46 |
1218412800000 | 140.79 |
1218499200000 | 141.11 |
1218585600000 | 140.97 |
1218672000000 | 140.02 |
1218758400000 | 139.96 |
1219017600000 | 140.01 |
1219104000000 | 137.15 |
1219190400000 | 137.71 |
1219276800000 | 135.84 |
1219363200000 | 138.85 |
1219622400000 | 138.21 |
1219708800000 | 138.51 |
1219795200000 | 139.5 |
1219881600000 | 142.51 |
1219968000000 | 143.29 |
1220227200000 | 144.12 |
1220313600000 | 146.74 |
1220400000000 | 145.09 |
1220486400000 | 142.14 |
1220572800000 | 139.11 |
1220832000000 | 142.12 |
1220918400000 | 141.89 |
1221004800000 | 141.42 |
1221091200000 | 139.68 |
1221177600000 | 141.51 |
1221436800000 | 136.73 |
1221523200000 | 134.83 |
1221609600000 | 132.15 |
1221696000000 | 130.74 |
1221782400000 | 138.93 |
1222041600000 | 137.65 |
1222128000000 | 136.07 |
1222214400000 | 135.53 |
1222300800000 | 139.5 |
1222387200000 | 138.18 |
1222646400000 | 133.82 |
1222732800000 | 133.96 |
1222819200000 | 135.77 |
1222905600000 | 134.45 |
1222992000000 | 136.56 |
1223251200000 | 127.9 |
1223337600000 | 127.77 |
1223424000000 | 121.48 |
1223510400000 | 117.28 |
1223596800000 | 106.97 |
1223856000000 | 117.36 |
1223942400000 | 121.4 |
1224028800000 | 115.54 |
1224115200000 | 110.51 |
1224201600000 | 117.33 |
1224460800000 | 120.93 |
1224547200000 | 119.39 |
1224633600000 | 115.86 |
1224720000000 | 117.28 |
1224806400000 | 112.92 |
1225065600000 | 109.25 |
1225152000000 | 108.23 |
1225238400000 | 116.99 |
1225324800000 | 117.83 |
1225411200000 | 120.1 |
1225670400000 | 124.82 |
1225756800000 | 130.02 |
1225843200000 | 127.59 |
1225929600000 | 120.66 |
1226016000000 | 124.38 |
1226275200000 | 125.72 |
1226361600000 | 120.91 |
1226448000000 | 121.36 |
1226534400000 | 124.53 |
1226620800000 | 127.52 |
1226880000000 | 121.97 |
1226966400000 | 123.48 |
1227052800000 | 118.58 |
1227139200000 | 117.65 |
1227225600000 | 113.04 |
1227484800000 | 124.09 |
1227571200000 | 123.14 |
1227657600000 | 120.48 |
1227744000000 | 121.13 |
1227830400000 | 121.4 |
1228089600000 | 118.31 |
1228176000000 | 121.73 |
1228262400000 | 124.24 |
1228348800000 | 124.97 |
1228435200000 | 122.01 |
1228694400000 | 128.8 |
1228780800000 | 130.13 |
1228867200000 | 130.51 |
1228953600000 | 131.3 |
1229040000000 | 129.95 |
1229299200000 | 128.86 |
1229385600000 | 132.32 |
1229472000000 | 135.71 |
1229558400000 | 138.83 |
1229644800000 | 136.78 |
1229904000000 | 136.57 |
1229990400000 | 136.24 |
1230076800000 | 136.04 |
1230508800000 | 139.82 |
1230595200000 | 143.05 |
1230681600000 | 141.58 |
1230854400000 | 144 |
1231113600000 | 141.5 |
1231200000000 | 139.26 |
1231286400000 | 135.46 |
1231372800000 | 135.62 |
1231459200000 | 132.69 |
1231718400000 | 133.1 |
1231804800000 | 132.14 |
1231891200000 | 128.54 |
1231977600000 | 125.66 |
1232064000000 | 126.26 |
1232323200000 | 127.37 |
1232409600000 | 128.55 |
1232496000000 | 127.3 |
1232582400000 | 126.66 |
1232668800000 | 126 |
1232928000000 | 129.33 |
1233014400000 | 127.34 |
1233100800000 | 129.12 |
1233187200000 | 125.71 |
1233273600000 | 122.12 |
1233532800000 | 122.57 |
1233619200000 | 125.17 |
1233705600000 | 124.91 |
1233792000000 | 124.26 |
1233878400000 | 125.01 |
1234137600000 | 125.38 |
1234224000000 | 124.32 |
1234310400000 | 126.22 |
1234396800000 | 123.81 |
1234483200000 | 124.66 |
1234742400000 | 123.78 |
1234828800000 | 118.68 |
1234915200000 | 119.27 |
1235001600000 | 119.16 |
1235088000000 | 114.13 |
1235347200000 | 112.93 |
1235433600000 | 113.34 |
1235520000000 | 113.3 |
1235606400000 | 115.96 |
1235692800000 | 114.59 |
1235952000000 | 111.1 |
1236038400000 | 108.91 |
1236124800000 | 110.59 |
1236211200000 | 106.6 |
1236297600000 | 105.14 |
1236556800000 | 106.37 |
1236643200000 | 111.1 |
1236729600000 | 111.39 |
1236816000000 | 113.48 |
1236902400000 | 113.43 |
1237161600000 | 116.5 |
1237248000000 | 116.32 |
1237334400000 | 117.97 |
1237420800000 | 117.82 |
1237507200000 | 117.97 |
1237766400000 | 120.56 |
1237852800000 | 119.07 |
1237939200000 | 121.56 |
1238025600000 | 122.69 |
1238112000000 | 120.08 |
1238371200000 | 115.51 |
1238457600000 | 119.1 |
1238544000000 | 119.24 |
1238630400000 | 122.79 |
1238716800000 | 120.27 |
1238976000000 | 119.53 |
1239062400000 | 118.52 |
1239148800000 | 119.43 |
1239235200000 | 121.39 |
1239667200000 | 120.57 |
1239753600000 | 119.07 |
1239840000000 | 121.18 |
1239926400000 | 123.08 |
1240185600000 | 120.98 |
1240272000000 | 119.83 |
1240358400000 | 121.79 |
1240444800000 | 119.79 |
1240531200000 | 123.41 |
1240790400000 | 124.33 |
1240876800000 | 122.13 |
1240963200000 | 125.2 |
1241049600000 | 126.64 |
1241136000000 | 126.14 |
1241395200000 | 127.68 |
1241481600000 | 126.52 |
1241568000000 | 127.59 |
1241654400000 | 127.79 |
1241740800000 | 130.18 |
1242000000000 | 129.97 |
1242086400000 | 129.97 |
1242172800000 | 128.32 |
1242259200000 | 127.66 |
1242345600000 | 127.41 |
1242604800000 | 128.77 |
1242691200000 | 129.14 |
1242777600000 | 130.69 |
1242864000000 | 128 |
1242950400000 | 128.9 |
1243209600000 | 129.12 |
1243296000000 | 130.44 |
1243382400000 | 129.57 |
1243468800000 | 129.04 |
1243555200000 | 128.94 |
1243814400000 | 130.15 |
1243900800000 | 129.72 |
1243987200000 | 127.81 |
1244073600000 | 129.22 |
1244160000000 | 129.31 |
1244419200000 | 126.86 |
1244505600000 | 126.68 |
1244592000000 | 126.74 |
1244678400000 | 127.31 |
1244764800000 | 128.06 |
1245024000000 | 124.58 |
1245110400000 | 124.58 |
1245196800000 | 124.64 |
1245283200000 | 126.4 |
1245369600000 | 126.29 |
1245628800000 | 123.21 |
1245715200000 | 124.81 |
1245801600000 | 125.71 |
1245888000000 | 124.99 |
1245974400000 | 123.64 |
1246233600000 | 124.92 |
1246320000000 | 124.41 |
1246406400000 | 127.39 |
1246492800000 | 124.29 |
1246579200000 | 124.74 |
1246838400000 | 124.31 |
1246924800000 | 123.95 |
1247011200000 | 122.94 |
1247097600000 | 123.73 |
1247184000000 | 122.28 |
1247443200000 | 125.51 |
1247529600000 | 125.43 |
1247616000000 | 128.61 |
1247702400000 | 129.6 |
1247788800000 | 130.64 |
1248048000000 | 132 |
1248134400000 | 132.8 |
1248220800000 | 133.52 |
1248307200000 | 135.29 |
1248393600000 | 135.42 |
1248652800000 | 136.01 |
1248739200000 | 135.45 |
1248825600000 | 136.36 |
1248912000000 | 137.84 |
1248998400000 | 136.49 |
1249257600000 | 137.16 |
1249344000000 | 136.81 |
1249430400000 | 135.03 |
1249516800000 | 136.14 |
1249603200000 | 138.16 |
1249862400000 | 139.19 |
1249948800000 | 137.88 |
1250035200000 | 139.38 |
1250121600000 | 140.11 |
1250208000000 | 138.4 |
1250467200000 | 136.23 |
1250553600000 | 136.13 |
1250640000000 | 137.05 |
1250726400000 | 139.35 |
1250812800000 | 143.16 |
1251072000000 | 145.41 |
1251158400000 | 147.36 |
1251244800000 | 147.13 |
1251331200000 | 146.82 |
1251417600000 | 147.8 |
1251676800000 | 146.64 |
1251763200000 | 144.89 |
1251849600000 | 143.52 |
1251936000000 | 142.39 |
1252022400000 | 143.78 |
1252281600000 | 146.16 |
1252368000000 | 146.25 |
1252454400000 | 148.01 |
1252540800000 | 146.75 |
1252627200000 | 147.6 |
1252886400000 | 148.7 |
1252972800000 | 150.59 |
1253059200000 | 152.33 |
1253145600000 | 153.12 |
1253232000000 | 154.89 |
1253491200000 | 155.6 |
1253577600000 | 155.83 |
1253664000000 | 155.52 |
1253750400000 | 155.78 |
1253836800000 | 156.67 |
1254096000000 | 159.32 |
1254182400000 | 158.12 |
1254268800000 | 157.77 |
1254355200000 | 156.08 |
1254441600000 | 155.72 |
1254700800000 | 156.97 |
1254787200000 | 159.59 |
1254873600000 | 158.25 |
1254960000000 | 158.33 |
1255046400000 | 159.45 |
1255305600000 | 161.99 |
1255392000000 | 160.25 |
1255478400000 | 161.13 |
1255564800000 | 159.34 |
1255651200000 | 157.16 |
1255910400000 | 159.6 |
1255996800000 | 159.28 |
1256083200000 | 158.48 |
1256169600000 | 158.28 |
1256256000000 | 158.83 |
1256515200000 | 157.42 |
1256601600000 | 158.32 |
1256688000000 | 157.11 |
1256774400000 | 157.33 |
1256860800000 | 155.95 |
1257120000000 | 157.32 |
1257206400000 | 154.63 |
1257292800000 | 155.34 |
1257379200000 | 156.34 |
1257465600000 | 155.99 |
1257724800000 | 158.1 |
1257811200000 | 158.43 |
1257897600000 | 159.54 |
1257984000000 | 159.25 |
1258070400000 | 158.8 |
1258329600000 | 159.58 |
1258416000000 | 158.21 |
1258502400000 | 159.37 |
1258588800000 | 158 |
1258675200000 | 158.03 |
1258934400000 | 160.62 |
1259020800000 | 160.06 |
1259107200000 | 162.16 |
1259193600000 | 160.32 |
1259280000000 | 160.97 |
1259539200000 | 160.68 |
1259625600000 | 163.14 |
1259712000000 | 163.5 |
1259798400000 | 164.06 |
1259884800000 | 165.06 |
1260144000000 | 164.71 |
1260230400000 | 162.8 |
1260316800000 | 161.98 |
1260403200000 | 162.74 |
1260489600000 | 163.2 |
1260748800000 | 163.98 |
1260835200000 | 163.52 |
1260921600000 | 163.28 |
1261008000000 | 161.81 |
1261094400000 | 161.59 |
1261353600000 | 163.63 |
1261440000000 | 165.77 |
1261526400000 | 166.53 |
1261612800000 | 167.28 |
1261958400000 | 167.32 |
1262044800000 | 168.23 |
1262131200000 | 166.1 |
1262217600000 | 165.55 |
1262563200000 | 167.82 |
1262649600000 | 166.76 |
1262736000000 | 165.84 |
1262822400000 | 164.93 |
1262908800000 | 164.75 |
1263168000000 | 164.92 |
1263254400000 | 163.8 |
1263340800000 | 163.71 |
1263427200000 | 164.23 |
1263513600000 | 162.09 |
1263772800000 | 162.32 |
1263859200000 | 163.31 |
1263945600000 | 160.98 |
1264032000000 | 161.01 |
1264118400000 | 161.06 |
1264377600000 | 159.3 |
1264464000000 | 160.25 |
1264550400000 | 158.51 |
1264636800000 | 155.81 |
1264723200000 | 156.48 |
1264982400000 | 157.43 |
1265068800000 | 158.14 |
1265155200000 | 157.23 |
1265241600000 | 154.66 |
1265328000000 | 152.17 |
1265587200000 | 154.04 |
1265673600000 | 154.25 |
1265760000000 | 155.44 |
1265846400000 | 154.43 |
1265932800000 | 154.76 |
1266192000000 | 154.97 |
1266278400000 | 156.38 |
1266364800000 | 156.82 |
1266451200000 | 157.96 |
1266537600000 | 160.17 |
1266796800000 | 158.73 |
1266883200000 | 158.01 |
1266969600000 | 158.66 |
1267056000000 | 158.04 |
1267142400000 | 161.22 |
1267401600000 | 164.08 |
1267488000000 | 165.65 |
1267574400000 | 165.87 |
1267660800000 | 165.6 |
1267747200000 | 166.52 |
1268006400000 | 167.35 |
1268092800000 | 167.8 |
1268179200000 | 168.79 |
1268265600000 | 167.84 |
1268352000000 | 167.11 |
1268611200000 | 166.66 |
1268697600000 | 166.94 |
1268784000000 | 165.92 |
1268870400000 | 165.74 |
1268956800000 | 166.82 |
1269216000000 | 166.35 |
1269302400000 | 166.86 |
1269388800000 | 166.47 |
1269475200000 | 168.19 |
1269561600000 | 167.2 |
1269820800000 | 167.39 |
1269907200000 | 165.71 |
1269993600000 | 166.04 |
1270080000000 | 166.55 |
1270512000000 | 165.66 |
1270598400000 | 165.11 |
1270684800000 | 164.09 |
1270771200000 | 165.82 |
1271030400000 | 166.87 |
1271116800000 | 166.86 |
1271203200000 | 166.83 |
1271289600000 | 166.37 |
1271376000000 | 165.37 |
1271635200000 | 165.34 |
1271721600000 | 165.99 |
1271808000000 | 164.09 |
1271894400000 | 162.11 |
1271980800000 | 163.21 |
1272240000000 | 162.17 |
1272326400000 | 159.24 |
1272412800000 | 157.75 |
1272499200000 | 159.87 |
1272585600000 | 159.74 |
1272844800000 | 159.57 |
1272931200000 | 157.11 |
1273017600000 | 153.83 |
1273104000000 | 151.82 |
1273190400000 | 148.67 |
1273449600000 | 155.49 |
1273536000000 | 154.27 |
1273622400000 | 156.16 |
1273708800000 | 156.92 |
1273795200000 | 152.29 |
1274054400000 | 152.99 |
1274140800000 | 154.79 |
1274227200000 | 152.57 |
1274313600000 | 150.72 |
1274400000000 | 150.24 |
1274659200000 | 149.54 |
1274745600000 | 146.31 |
1274832000000 | 147.04 |
1274918400000 | 150.2 |
1275004800000 | 151.99 |
1275264000000 | 150.92 |
1275350400000 | 150.36 |
1275436800000 | 151.98 |
1275523200000 | 153.16 |
1275609600000 | 149.95 |
1275868800000 | 148.49 |
1275955200000 | 148.58 |
1276041600000 | 149.73 |
1276128000000 | 152.21 |
1276214400000 | 154.68 |
1276473600000 | 155.72 |
1276560000000 | 156.69 |
1276646400000 | 156.75 |
1276732800000 | 157.34 |
1276819200000 | 157.13 |
1277078400000 | 157.49 |
1277164800000 | 156.67 |
1277251200000 | 153.58 |
1277337600000 | 152.12 |
1277424000000 | 151.23 |
1277683200000 | 151.5 |
1277769600000 | 147.44 |
1277856000000 | 150.2 |
1277942400000 | 148.32 |
1278028800000 | 148.79 |
1278288000000 | 148.61 |
1278374400000 | 151.6 |
1278460800000 | 153.24 |
1278547200000 | 155.58 |
1278633600000 | 155.91 |
1278892800000 | 156.27 |
1278979200000 | 158.57 |
1279065600000 | 158.82 |
1279152000000 | 158.81 |
1279238400000 | 157.45 |
1279497600000 | 158.22 |
1279584000000 | 156.82 |
1279670400000 | 157.31 |
1279756800000 | 160.39 |
1279843200000 | 158.34 |
1280102400000 | 159.12 |
1280188800000 | 158.72 |
1280275200000 | 158.13 |
1280361600000 | 159.26 |
1280448000000 | 157.75 |
1280707200000 | 160.26 |
1280793600000 | 159.94 |
1280880000000 | 160.44 |
1280966400000 | 159.96 |
1281052800000 | 158.06 |
1281312000000 | 160.33 |
1281398400000 | 160.92 |
1281484800000 | 157.79 |
1281571200000 | 159.51 |
1281657600000 | 159.44 |
1281916800000 | 159.35 |
1282003200000 | 160.88 |
1282089600000 | 160.42 |
1282176000000 | 158.18 |
1282262400000 | 156.99 |
1282521600000 | 157.93 |
1282608000000 | 156.8 |
1282694400000 | 156.5 |
1282780800000 | 156.65 |
1282867200000 | 159.62 |
1283126400000 | 159.41 |
1283212800000 | 160.67 |
1283299200000 | 163.99 |
1283385600000 | 164.17 |
1283472000000 | 164.66 |
1283731200000 | 165.24 |
1283817600000 | 164.54 |
1283904000000 | 164.51 |
1283990400000 | 165.49 |
1284076800000 | 166.2 |
1284336000000 | 167.24 |
1284422400000 | 168.16 |
1284508800000 | 167.1 |
1284595200000 | 166.96 |
1284681600000 | 165.86 |
1284940800000 | 168.65 |
1285027200000 | 168.82 |
1285113600000 | 168.53 |
1285200000000 | 167.13 |
1285286400000 | 168.63 |
1285545600000 | 167.72 |
1285632000000 | 168.69 |
1285718400000 | 168.14 |
1285804800000 | 168.83 |
1285891200000 | 168.98 |
1286150400000 | 167.33 |
1286236800000 | 170.46 |
1286323200000 | 171.52 |
1286409600000 | 172.52 |
1286496000000 | 172.7 |
1286755200000 | 173.35 |
1286841600000 | 173.31 |
1286928000000 | 176.38 |
1287014400000 | 175.41 |
1287100800000 | 175.22 |
1287360000000 | 176.83 |
1287446400000 | 176.08 |
1287532800000 | 176.92 |
1287619200000 | 177.97 |
1287705600000 | 177.43 |
1287964800000 | 177.76 |
1288051200000 | 174.52 |
1288137600000 | 173.88 |
1288224000000 | 174.47 |
1288310400000 | 174.24 |
1288569600000 | 173.53 |
1288656000000 | 176.06 |
1288742400000 | 174.03 |
1288828800000 | 175.26 |
1288915200000 | 174.25 |
1289174400000 | 172.78 |
1289260800000 | 173.24 |
1289347200000 | 171.32 |
1289433600000 | 169.05 |
1289520000000 | 168.67 |
1289779200000 | 169.4 |
1289865600000 | 168.37 |
1289952000000 | 169.33 |
1290038400000 | 171.23 |
1290124800000 | 171.3 |
1290384000000 | 169.88 |
1290470400000 | 165.87 |
1290556800000 | 166.86 |
1290643200000 | 166.86 |
1290729600000 | 166.69 |
1290988800000 | 163.31 |
1291075200000 | 161.47 |
1291161600000 | 163.87 |
1291248000000 | 166.27 |
1291334400000 | 166.39 |
1291593600000 | 165.28 |
1291680000000 | 165.57 |
1291766400000 | 165.97 |
1291852800000 | 167 |
1291939200000 | 166.64 |
1292198400000 | 167.89 |
1292284800000 | 169.6 |
1292371200000 | 171.23 |
1292457600000 | 170.54 |
1292544000000 | 169.08 |
1292803200000 | 169.53 |
1292889600000 | 171.06 |
1292976000000 | 171.88 |
1293062400000 | 171.83 |
1293148800000 | 171.88 |
1293408000000 | 171.66 |
1293494400000 | 171.99 |
1293580800000 | 172.01 |
1293667200000 | 171.85 |
1293753600000 | 169.6 |
1294012800000 | 171.87 |
1294099200000 | 171.37 |
1294185600000 | 170.65 |
1294272000000 | 170.51 |
1294358400000 | 168.28 |
1294617600000 | 166.04 |
1294704000000 | 166.69 |
1294790400000 | 168.65 |
1294876800000 | 169.6 |
1294963200000 | 169.51 |
1295222400000 | 168.81 |
1295308800000 | 170.07 |
1295395200000 | 170.36 |
1295481600000 | 169.56 |
1295568000000 | 171.54 |
1295827200000 | 174.13 |
1295913600000 | 175.08 |
1296000000000 | 175.58 |
1296086400000 | 174.87 |
1296172800000 | 172.74 |
1296432000000 | 171.86 |
1296518400000 | 173.4 |
1296604800000 | 173.23 |
1296691200000 | 172.1 |
1296777600000 | 172.53 |
1297036800000 | 173.23 |
1297123200000 | 174.64 |
1297209600000 | 174.36 |
1297296000000 | 173.05 |
1297382400000 | 173.55 |
1297641600000 | 172.54 |
1297728000000 | 171.43 |
1297814400000 | 173.73 |
1297900800000 | 173.49 |
1297987200000 | 173.83 |
1298246400000 | 172.5 |
1298332800000 | 171.51 |
1298419200000 | 171.12 |
1298505600000 | 172.34 |
1298592000000 | 173.38 |
1298851200000 | 173.72 |
1298937600000 | 173.35 |
1299024000000 | 172.72 |
1299110400000 | 173.61 |
1299196800000 | 174.02 |
1299456000000 | 173.99 |
1299542400000 | 174.3 |
1299628800000 | 173.75 |
1299715200000 | 173.88 |
1299801600000 | 173 |
1300060800000 | 170.21 |
1300147200000 | 167.78 |
1300233600000 | 165.42 |
1300320000000 | 168.24 |
1300406400000 | 168.49 |
1300665600000 | 171.07 |
1300752000000 | 170.65 |
1300838400000 | 171.43 |
1300924800000 | 173.92 |
1301011200000 | 174.67 |
1301270400000 | 175.15 |
1301356800000 | 175.08 |
1301443200000 | 176.11 |
1301529600000 | 176.66 |
1301616000000 | 178.09 |
1301875200000 | 178.62 |
1301961600000 | 177.45 |
1302048000000 | 178.3 |
1302134400000 | 177.8 |
1302220800000 | 179.29 |
1302480000000 | 179.34 |
1302566400000 | 180.26 |
1302652800000 | 181.11 |
1302739200000 | 179.34 |
1302825600000 | 180.52 |
1303084800000 | 176.74 |
1303171200000 | 177.63 |
1303257600000 | 181.91 |
1303344000000 | 180.33 |
1303776000000 | 182.69 |
1303862400000 | 183.23 |
1303948800000 | 185.15 |
1304035200000 | 185.54 |
1304294400000 | 186.61 |
1304380800000 | 188.46 |
1304467200000 | 187.53 |
1304553600000 | 186.13 |
1304640000000 | 186.5 |
1304899200000 | 184.61 |
1304985600000 | 186.07 |
1305072000000 | 186.21 |
1305158400000 | 187.18 |
1305244800000 | 187.84 |
1305504000000 | 187.76 |
1305590400000 | 185.15 |
1305676800000 | 187.67 |
1305763200000 | 188.68 |
1305849600000 | 186.97 |
1306108800000 | 183.93 |
1306195200000 | 184.63 |
1306281600000 | 184.24 |
1306368000000 | 183.74 |
1306454400000 | 185.1 |
1306713600000 | 185.28 |
1306800000000 | 188.32 |
1306886400000 | 187.97 |
1306972800000 | 186.9 |
1307059200000 | 186.94 |
1307318400000 | 186.6 |
1307404800000 | 186.43 |
1307491200000 | 185.04 |
1307577600000 | 185.29 |
1307664000000 | 182.64 |
1307923200000 | 182.76 |
1308009600000 | 184.09 |
1308096000000 | 181.63 |
1308182400000 | 181.04 |
1308268800000 | 182.85 |
1308528000000 | 181.33 |
1308614400000 | 183.14 |
1308700800000 | 184.2 |
1308787200000 | 181.21 |
1308873600000 | 181.65 |
1309132800000 | 182.73 |
1309219200000 | 183.91 |
1309305600000 | 186.72 |
1309392000000 | 189.35 |
1309478400000 | 189.66 |
1309737600000 | 189.81 |
1309824000000 | 188.74 |
1309910400000 | 188.28 |
1309996800000 | 189.05 |
1310083200000 | 186.14 |
1310342400000 | 182.75 |
1310428800000 | 181.7 |
1310515200000 | 182.84 |
1310601600000 | 180.99 |
1310688000000 | 180.86 |
1310947200000 | 178.56 |
1311033600000 | 180.11 |
1311120000000 | 182.73 |
1311206400000 | 184.59 |
1311292800000 | 185.19 |
1311552000000 | 185.63 |
1311638400000 | 185.99 |
1311724800000 | 183.46 |
1311811200000 | 183 |
1311897600000 | 181.72 |
1312156800000 | 179.5 |
1312243200000 | 177.29 |
1312329600000 | 175.61 |
1312416000000 | 171.19 |
1312502400000 | 167.98 |
1312761600000 | 164.01 |
1312848000000 | 165.05 |
1312934400000 | 159.26 |
1313020800000 | 162.64 |
1313107200000 | 167.06 |
1313366400000 | 168.51 |
1313452800000 | 167.73 |
1313539200000 | 168.78 |
1313625600000 | 163.01 |
1313712000000 | 160.7 |
1313971200000 | 165.41 |
1314057600000 | 167.13 |
1314144000000 | 169.94 |
1314230400000 | 168.24 |
1314316800000 | 167.7 |
1314576000000 | 169.33 |
1314662400000 | 170.16 |
1314748800000 | 173.5 |
1314835200000 | 175.52 |
1314921600000 | 171.1 |
1315180800000 | 165.78 |
1315267200000 | 165.02 |
1315353600000 | 169.34 |
1315440000000 | 168.38 |
1315526400000 | 163.86 |
1315785600000 | 159.69 |
1315872000000 | 161.79 |
1315958400000 | 164.19 |
1316044800000 | 167.26 |
1316131200000 | 167.35 |
1316390400000 | 164.48 |
1316476800000 | 168.4 |
1316563200000 | 167.37 |
1316649600000 | 161.96 |
1316736000000 | 162.61 |
1316995200000 | 164.18 |
1317081600000 | 169.64 |
1317168000000 | 169.34 |
1317254400000 | 170.78 |
1317340800000 | 169.36 |
1317600000000 | 168.46 |
1317686400000 | 166.93 |
1317772800000 | 170.55 |
1317859200000 | 174.77 |
1317945600000 | 174.8 |
1318204800000 | 177.84 |
1318291200000 | 176.86 |
1318377600000 | 177.9 |
1318464000000 | 176.34 |
1318550400000 | 178.51 |
1318809600000 | 176.55 |
1318896000000 | 176.19 |
1318982400000 | 176.7 |
1319068800000 | 175.83 |
1319155200000 | 178.62 |
1319414400000 | 178.31 |
1319500800000 | 176.7 |
1319587200000 | 177.47 |
1319673600000 | 182.08 |
1319760000000 | 180.78 |
1320019200000 | 176.75 |
1320105600000 | 172 |
1320192000000 | 173.5 |
1320278400000 | 175.74 |
1320364800000 | 174.13 |
1320624000000 | 173.59 |
1320710400000 | 174.26 |
1320796800000 | 170.77 |
1320883200000 | 171.39 |
1320969600000 | 174.48 |
1321228800000 | 173.84 |
1321315200000 | 173.15 |
1321401600000 | 174.03 |
1321488000000 | 172.95 |
1321574400000 | 172.64 |
1321833600000 | 168.95 |
1321920000000 | 167.93 |
1322006400000 | 165.99 |
1322092800000 | 164.37 |
1322179200000 | 165.28 |
1322438400000 | 170.1 |
1322524800000 | 170.74 |
1322611200000 | 175.67 |
1322697600000 | 176.01 |
1322784000000 | 175.87 |
1323043200000 | 176.15 |
1323129600000 | 176.74 |
1323216000000 | 175.63 |
1323302400000 | 174.82 |
1323388800000 | 177.17 |
1323648000000 | 173.99 |
1323734400000 | 174.76 |
1323820800000 | 172.63 |
1323907200000 | 173.89 |
1323993600000 | 172.61 |
1324252800000 | 172.44 |
1324339200000 | 172.92 |
1324425600000 | 171.24 |
1324512000000 | 172.44 |
1324598400000 | 174.42 |
1324944000000 | 174.48 |
1325030400000 | 174.67 |
1325116800000 | 176.6 |
1325203200000 | 177.1 |
1325462400000 | 178.71 |
1325548800000 | 180.14 |
1325635200000 | 177.72 |
1325721600000 | 175.43 |
1325808000000 | 175.84 |
1326067200000 | 174.15 |
1326153600000 | 175.86 |
1326240000000 | 175.65 |
1326326400000 | 176.93 |
1326412800000 | 174.56 |
1326672000000 | 175.65 |
1326758400000 | 176.87 |
1326844800000 | 176.34 |
1326931200000 | 176.31 |
1327017600000 | 176.01 |
1327276800000 | 176.87 |
1327363200000 | 175.79 |
1327449600000 | 174.3 |
1327536000000 | 176.49 |
1327622400000 | 174.94 |
1327881600000 | 174.36 |
1327968000000 | 173.63 |
1328054400000 | 175.43 |
1328140800000 | 174.29 |
1328227200000 | 176.49 |
1328486400000 | 176.48 |
1328572800000 | 177.55 |
1328659200000 | 178.07 |
1328745600000 | 178.73 |
1328832000000 | 177.26 |
1329091200000 | 178.57 |
1329177600000 | 179.13 |
1329264000000 | 178.4 |
1329350400000 | 177.27 |
1329436800000 | 178.15 |
1329696000000 | 179.13 |
1329782400000 | 179.35 |
1329868800000 | 179.14 |
1329955200000 | 179 |
1330041600000 | 178.89 |
1330300800000 | 178.56 |
1330387200000 | 178.58 |
1330473600000 | 176.52 |
1330560000000 | 177.2 |
1330646400000 | 176.32 |
1330905600000 | 176.75 |
1330992000000 | 174.24 |
1331078400000 | 175.07 |
1331164800000 | 176.6 |
1331251200000 | 176.9 |
1331510400000 | 178.02 |
1331596800000 | 179.01 |
1331683200000 | 177.94 |
1331769600000 | 178.55 |
1331856000000 | 178.25 |
1332115200000 | 179.17 |
1332201600000 | 179.51 |
1332288000000 | 179.18 |
1332374400000 | 178.76 |
1332460800000 | 178.27 |
1332720000000 | 179.48 |
1332806400000 | 178.33 |
1332892800000 | 177.94 |
1332979200000 | 175.65 |
1333065600000 | 175.78 |
1333324800000 | 177.94 |
1333411200000 | 177.47 |
1333497600000 | 173.12 |
1333584000000 | 172.8 |
1334016000000 | 170 |
1334102400000 | 170.82 |
1334188800000 | 171.36 |
1334275200000 | 168.98 |
1334534400000 | 170.23 |
1334620800000 | 172.89 |
1334707200000 | 170.59 |
1334793600000 | 170.02 |
1334880000000 | 172.57 |
1335139200000 | 169.35 |
1335225600000 | 171.2 |
1335312000000 | 171.64 |
1335398400000 | 170.71 |
1335484800000 | 171.44 |
1335744000000 | 170.4 |
1335830400000 | 171.24 |
1335916800000 | 169.31 |
1336003200000 | 170.03 |
1336089600000 | 169.12 |
1336348800000 | 169.15 |
1336435200000 | 168.35 |
1336521600000 | 167.9 |
1336608000000 | 168.4 |
1336694400000 | 169.78 |
1336953600000 | 166.39 |
1337040000000 | 165.58 |
1337126400000 | 165.03 |
1337212800000 | 164.64 |
1337299200000 | 163.89 |
1337558400000 | 164.37 |
1337644800000 | 166.87 |
1337731200000 | 162.56 |
1337817600000 | 164.85 |
1337904000000 | 165.19 |
1338163200000 | 164.25 |
1338249600000 | 163.6 |
1338336000000 | 161.57 |
1338422400000 | 163.35 |
1338508800000 | 162.48 |
1338768000000 | 163.61 |
1338854400000 | 163.37 |
1338940800000 | 165.47 |
1339027200000 | 165.64 |
1339113600000 | 167.74 |
1339372800000 | 166.93 |
1339459200000 | 167.94 |
1339545600000 | 168.95 |
1339632000000 | 169.89 |
1339718400000 | 168.95 |
1339977600000 | 167.89 |
1340064000000 | 171.79 |
1340150400000 | 172.38 |
1340236800000 | 172.12 |
1340323200000 | 172.29 |
1340582400000 | 169.81 |
1340668800000 | 169.69 |
1340755200000 | 171.85 |
1340841600000 | 172.28 |
1340928000000 | 176.17 |
1341187200000 | 176.89 |
1341273600000 | 178.35 |
1341360000000 | 178.22 |
1341446400000 | 177.11 |
1341532800000 | 175.43 |
1341792000000 | 175.5 |
1341878400000 | 175.44 |
1341964800000 | 176.05 |
1342051200000 | 174.55 |
1342137600000 | 176.32 |
1342396800000 | 175.69 |
1342483200000 | 175.09 |
1342569600000 | 177.1 |
1342656000000 | 176.82 |
1342742400000 | 172.8 |
1343001600000 | 169.82 |
1343088000000 | 167.17 |
1343174400000 | 167.46 |
1343260800000 | 171.16 |
1343347200000 | 173.6 |
1343606400000 | 174.57 |
1343692800000 | 175.22 |
1343779200000 | 177.1 |
1343865600000 | 174.38 |
1343952000000 | 179.38 |
1344211200000 | 180.68 |
1344297600000 | 181.93 |
1344384000000 | 181.61 |
1344470400000 | 180.82 |
1344556800000 | 180.18 |
1344816000000 | 180.18 |
1344902400000 | 181.22 |
1344988800000 | 180.42 |
1345075200000 | 181.49 |
1345161600000 | 181.74 |
1345420800000 | 181.47 |
1345507200000 | 182.33 |
1345593600000 | 179.62 |
1345680000000 | 179.45 |
1345766400000 | 180.01 |
1346025600000 | 180.83 |
1346112000000 | 180.32 |
1346198400000 | 179.38 |
1346284800000 | 178.75 |
1346371200000 | 179.34 |
1346630400000 | 180.22 |
1346716800000 | 178.68 |
1346803200000 | 178.29 |
1346889600000 | 181.92 |
1346976000000 | 182.53 |
1347235200000 | 181.48 |
1347321600000 | 182.65 |
1347408000000 | 182.48 |
1347494400000 | 183.49 |
1347580800000 | 185.33 |
1347840000000 | 184.41 |
1347926400000 | 184.09 |
1348012800000 | 185.38 |
1348099200000 | 184.11 |
1348185600000 | 185.33 |
1348444800000 | 184.79 |
1348531200000 | 185.39 |
1348617600000 | 182.14 |
1348704000000 | 182.56 |
1348790400000 | 180.65 |
1349049600000 | 182.81 |
1349136000000 | 183.06 |
1349222400000 | 183.21 |
1349308800000 | 182.18 |
1349395200000 | 184.4 |
1349654400000 | 183.3 |
1349740800000 | 181.79 |
1349827200000 | 181.04 |
1349913600000 | 181.9 |
1350000000000 | 180.86 |
1350259200000 | 181.57 |
1350345600000 | 184.23 |
1350432000000 | 184.6 |
1350518400000 | 185.13 |
1350604800000 | 184.45 |
1350864000000 | 183.92 |
1350950400000 | 180.74 |
1351036800000 | 180.41 |
1351123200000 | 179.64 |
1351209600000 | 180.74 |
1351468800000 | 180.56 |
1351555200000 | 181.93 |
1351641600000 | 180.72 |
1351728000000 | 181.82 |
1351814400000 | 181.63 |
1352073600000 | 180.38 |
1352160000000 | 181.51 |
1352246400000 | 178.86 |
1352332800000 | 178.49 |
1352419200000 | 178.81 |
1352678400000 | 178.71 |
1352764800000 | 178.69 |
1352851200000 | 178.48 |
1352937600000 | 177.55 |
1353024000000 | 175.01 |
1353283200000 | 178.47 |
1353369600000 | 178.23 |
1353456000000 | 179.29 |
1353542400000 | 181.04 |
1353628800000 | 181.99 |
1353888000000 | 181.43 |
1353974400000 | 180.97 |
1354060800000 | 181.63 |
1354147200000 | 184.14 |
1354233600000 | 183.81 |
1354492800000 | 184.25 |
1354579200000 | 184.63 |
1354665600000 | 184.92 |
1354752000000 | 184.7 |
1354838400000 | 184.77 |
1355097600000 | 184.54 |
1355184000000 | 186.09 |
1355270400000 | 186.93 |
1355356800000 | 186.57 |
1355443200000 | 186.27 |
1355702400000 | 185.69 |
1355788800000 | 186.52 |
1355875200000 | 187.23 |
1355961600000 | 186.77 |
1356048000000 | 187.1 |
1356307200000 | 187.54 |
1356566400000 | 187.36 |
1356652800000 | 185.93 |
1356912000000 | 184.97 |
1357084800000 | 188.08 |
1357171200000 | 188.37 |
1357257600000 | 190.1 |
1357516800000 | 188.85 |
1357603200000 | 189.46 |
1357689600000 | 190.74 |
1357776000000 | 191.26 |
1357862400000 | 192.41 |
1358121600000 | 192.69 |
1358208000000 | 192.34 |
1358294400000 | 192.89 |
1358380800000 | 194.68 |
1358467200000 | 194.1 |
1358726400000 | 195.36 |
1358812800000 | 194.15 |
1358899200000 | 195.69 |
1358985600000 | 197.44 |
1359072000000 | 198.68 |
1359331200000 | 199.18 |
1359417600000 | 199.9 |
1359504000000 | 198.39 |
1359590400000 | 196.86 |
1359676800000 | 199.41 |
1359936000000 | 195.33 |
1360022400000 | 196.42 |
1360108800000 | 195.85 |
1360195200000 | 191.69 |
1360281600000 | 191.19 |
1360540800000 | 193.53 |
1360627200000 | 195.2 |
1360713600000 | 197.22 |
1360800000000 | 195.41 |
1360886400000 | 195.63 |
1361145600000 | 196.38 |
1361232000000 | 198.81 |
1361318400000 | 200.06 |
1361404800000 | 195.77 |
1361491200000 | 197.23 |
1361750400000 | 199.5 |
1361836800000 | 195.47 |
1361923200000 | 197.44 |
1362009600000 | 198.22 |
1362096000000 | 198.14 |
1362355200000 | 198.82 |
1362441600000 | 201.23 |
1362528000000 | 200.59 |
1362614400000 | 201.51 |
1362700800000 | 202.53 |
1362960000000 | 203.3 |
1363046400000 | 204.24 |
1363132800000 | 202.82 |
1363219200000 | 203.7 |
1363305600000 | 203.24 |
1363564800000 | 202.12 |
1363651200000 | 201.94 |
1363737600000 | 203.44 |
1363824000000 | 203.01 |
1363910400000 | 204.41 |
1364169600000 | 203.34 |
1364256000000 | 203.62 |
1364342400000 | 202.1 |
1364428800000 | 203.48 |
1364860800000 | 206.75 |
1364947200000 | 205.42 |
1365033600000 | 203.89 |
1365120000000 | 202.21 |
1365379200000 | 203.6 |
1365465600000 | 204.88 |
1365552000000 | 207.59 |
1365638400000 | 208.26 |
1365724800000 | 207.68 |
1365984000000 | 208.84 |
1366070400000 | 207.49 |
1366156800000 | 204.98 |
1366243200000 | 205.22 |
1366329600000 | 206.63 |
1366588800000 | 206.72 |
1366675200000 | 209.61 |
1366761600000 | 210.65 |
1366848000000 | 208.37 |
1366934400000 | 207.76 |
1367193600000 | 210.3 |
1367280000000 | 210.28 |
1367366400000 | 210.76 |
1367452800000 | 209.45 |
1367539200000 | 211.37 |
1367798400000 | 210.9 |
1367884800000 | 211.4 |
1367971200000 | 213.71 |
1368057600000 | 212.88 |
1368144000000 | 214.53 |
1368403200000 | 215.06 |
1368489600000 | 216.71 |
1368576000000 | 216.58 |
1368662400000 | 216.23 |
1368748800000 | 215.69 |
1369008000000 | 216.94 |
1369094400000 | 218.69 |
1369180800000 | 221.11 |
1369267200000 | 217.64 |
1369353600000 | 217.53 |
1369612800000 | 218.68 |
1369699200000 | 220.7 |
1369785600000 | 215.86 |
1369872000000 | 215.14 |
1369958400000 | 212.39 |
1370217600000 | 210.04 |
1370304000000 | 211.12 |
1370390400000 | 207 |
1370476800000 | 205.47 |
1370563200000 | 207.7 |
1370822400000 | 207.95 |
1370908800000 | 206.3 |
1370995200000 | 206.48 |
1371081600000 | 205.37 |
1371168000000 | 206.48 |
1371427200000 | 207.62 |
1371513600000 | 208.59 |
1371600000000 | 207.32 |
1371686400000 | 200.3 |
1371772800000 | 199.23 |
1372032000000 | 195.35 |
1372118400000 | 196.17 |
1372204800000 | 199.76 |
1372291200000 | 203.3 |
1372377600000 | 203.44 |
1372636800000 | 204.27 |
1372723200000 | 204.81 |
1372809600000 | 201.7 |
1372896000000 | 207.4 |
1372982400000 | 206.11 |
1373241600000 | 208.15 |
1373328000000 | 209.07 |
1373414400000 | 208.38 |
1373500800000 | 209.37 |
1373587200000 | 208.8 |
1373846400000 | 209.76 |
1373932800000 | 209.96 |
1374019200000 | 209.79 |
1374105600000 | 211.17 |
1374192000000 | 211.26 |
1374451200000 | 211.69 |
1374537600000 | 211.88 |
1374624000000 | 213.23 |
1374710400000 | 212.15 |
1374796800000 | 211.17 |
1375056000000 | 211.18 |
1375142400000 | 213.26 |
1375228800000 | 215.35 |
1375315200000 | 215.63 |
1375401600000 | 214.99 |
1375660800000 | 213.44 |
1375747200000 | 213.09 |
1375833600000 | 211.57 |
1375920000000 | 213.56 |
1376006400000 | 214.33 |
1376265600000 | 213.65 |
1376352000000 | 214.1 |
1376438400000 | 213.95 |
1376524800000 | 211.46 |
1376611200000 | 212.01 |
1376870400000 | 210.92 |
1376956800000 | 210.91 |
1377043200000 | 209.01 |
1377129600000 | 211.55 |
1377216000000 | 213.32 |
1377475200000 | 213.28 |
1377561600000 | 211.98 |
1377648000000 | 211.29 |
1377734400000 | 210.94 |
1377820800000 | 208.73 |
1378080000000 | 210.77 |
1378166400000 | 210.06 |
1378252800000 | 209.33 |
1378339200000 | 209.81 |
1378425600000 | 210.8 |
1378684800000 | 209.94 |
1378771200000 | 211.71 |
1378857600000 | 212.26 |
1378944000000 | 212.5 |
1379030400000 | 211.74 |
1379289600000 | 212.95 |
1379376000000 | 212.99 |
1379462400000 | 212.54 |
1379548800000 | 215.57 |
1379635200000 | 216.72 |
1379894400000 | 215.65 |
1379980800000 | 216.07 |
1380067200000 | 214.81 |
1380153600000 | 216.18 |
1380240000000 | 215.03 |
1380499200000 | 213.37 |
1380585600000 | 213.18 |
1380672000000 | 212.05 |
1380758400000 | 213.16 |
1380844800000 | 214.18 |
1381104000000 | 213.25 |
1381190400000 | 212.02 |
1381276800000 | 211.83 |
1381363200000 | 214.11 |
1381449600000 | 215.38 |
1381708800000 | 215.86 |
1381795200000 | 216.35 |
1381881600000 | 217.63 |
1381968000000 | 218.89 |
1382054400000 | 219.79 |
1382313600000 | 220.38 |
1382400000000 | 222.52 |
1382486400000 | 222.86 |
1382572800000 | 224.14 |
1382659200000 | 224.56 |
1382918400000 | 225.8 |
1383004800000 | 227.32 |
1383091200000 | 226.55 |
1383177600000 | 224.73 |
1383264000000 | 224.29 |
1383523200000 | 224.79 |
1383609600000 | 223.39 |
1383696000000 | 224.04 |
1383782400000 | 221.83 |
1383868800000 | 222.24 |
1384128000000 | 223.67 |
1384214400000 | 223.56 |
1384300800000 | 221.61 |
1384387200000 | 222.21 |
1384473600000 | 222.99 |
1384732800000 | 224.3 |
1384819200000 | 223.42 |
1384905600000 | 221.79 |
1384992000000 | 221.8 |
1385078400000 | 222.35 |
1385337600000 | 223.1 |
1385424000000 | 222 |
1385510400000 | 221.34 |
1385596800000 | 221.06 |
1385683200000 | 221.57 |
1385942400000 | 219.71 |
1386028800000 | 217.47 |
1386115200000 | 216.87 |
1386201600000 | 216.71 |
1386288000000 | 217.63 |
1386547200000 | 218.01 |
1386633600000 | 216.84 |
1386720000000 | 216.36 |
1386806400000 | 214.68 |
1386892800000 | 214.75 |
1387152000000 | 217.47 |
1387238400000 | 216.43 |
1387324800000 | 216.47 |
1387411200000 | 219.1 |
1387497600000 | 220.38 |
1387756800000 | 222.12 |
1387843200000 | 221.62 |
1388102400000 | 224.14 |
1388361600000 | 223.15 |
1388448000000 | 222.54 |
1388620800000 | 220.42 |
1388707200000 | 220.64 |
1388966400000 | 221.37 |
1389052800000 | 220.99 |
1389139200000 | 219.03 |
1389225600000 | 217.95 |
1389312000000 | 219.76 |
1389571200000 | 220.96 |
1389657600000 | 221.84 |
1389744000000 | 223.84 |
1389830400000 | 224.45 |
1389916800000 | 223.37 |
1390176000000 | 224.52 |
1390262400000 | 224.89 |
1390348800000 | 224.13 |
1390435200000 | 223.95 |
1390521600000 | 221.31 |
1390780800000 | 219.13 |
1390867200000 | 218.53 |
1390953600000 | 217.19 |
1391040000000 | 217.28 |
1391126400000 | 216.44 |
1391385600000 | 216.72 |
1391472000000 | 215.35 |
1391558400000 | 215.22 |
1391644800000 | 218.12 |
1391731200000 | 219.72 |
1391990400000 | 221.08 |
1392076800000 | 222.18 |
1392163200000 | 221.46 |
1392249600000 | 223.27 |
1392336000000 | 223.12 |
1392595200000 | 224.75 |
1392681600000 | 226.05 |
1392768000000 | 226.24 |
1392854400000 | 226.48 |
1392940800000 | 227.48 |
1393286400000 | 229.71 |
1393372800000 | 228.54 |
1393459200000 | 228.46 |
1393545600000 | 229.43 |
1393804800000 | 225.74 |
1393891200000 | 229.94 |
1393977600000 | 229.33 |
1394064000000 | 229.82 |
1394150400000 | 227.86 |
1394409600000 | 228.78 |
1394496000000 | 228.93 |
1394582400000 | 228.25 |
1394668800000 | 225.04 |
1394755200000 | 224.33 |
1395014400000 | 225.47 |
1395100800000 | 227.36 |
1395187200000 | 225.72 |
1395273600000 | 224.68 |
1395360000000 | 225.99 |
1395619200000 | 224.45 |
1395705600000 | 226.27 |
1395792000000 | 226.77 |
1395878400000 | 226.59 |
1395964800000 | 227.78 |
1396224000000 | 228.18 |
1396310400000 | 228.38 |
1396396800000 | 228.65 |
1396483200000 | 228.13 |
1396569600000 | 228.7 |
1396828800000 | 227.14 |
1396915200000 | 226.75 |
1397001600000 | 227.68 |
1397088000000 | 228.51 |
1397174400000 | 226.78 |
1397433600000 | 228.14 |
1397520000000 | 226.98 |
1397606400000 | 228.18 |
1397692800000 | 229.15 |
1398124800000 | 231.59 |
1398211200000 | 232.58 |
1398297600000 | 233.31 |
1398384000000 | 231.93 |
1398643200000 | 236.35 |
1398729600000 | 238.8 |
1398816000000 | 238.6 |
1398902400000 | 239.2 |
1398988800000 | 239.14 |
1399248000000 | 239.42 |
1399334400000 | 238.4 |
1399420800000 | 239.98 |
1399507200000 | 241.98 |
1399593600000 | 241.74 |
1399852800000 | 242.87 |
1399939200000 | 243.1 |
1400025600000 | 244.44 |
1400112000000 | 244.88 |
1400198400000 | 246.15 |
1400457600000 | 242.74 |
1400544000000 | 241.34 |
1400630400000 | 242.33 |
1400716800000 | 242.08 |
1400803200000 | 242.49 |
1401062400000 | 243.48 |
1401148800000 | 243.19 |
1401235200000 | 243.83 |
1401321600000 | 244.79 |
1401408000000 | 244.71 |
1401667200000 | 244.9 |
1401753600000 | 244.39 |
1401840000000 | 243.77 |
1401926400000 | 243.23 |
1402012800000 | 244.47 |
1402272000000 | 244.28 |
1402358400000 | 245.38 |
1402444800000 | 244.47 |
1402531200000 | 244.53 |
1402617600000 | 242.67 |
1402876800000 | 242.32 |
1402963200000 | 242.13 |
1403049600000 | 243.35 |
1403136000000 | 245.03 |
1403222400000 | 244.73 |
1403481600000 | 243.99 |
1403568000000 | 244.53 |
1403654400000 | 242.81 |
1403740800000 | 241.54 |
1403827200000 | 242.43 |
1404086400000 | 242.03 |
1404172800000 | 243.22 |
1404259200000 | 242.39 |
1404345600000 | 244.22 |
1404432000000 | 243.21 |
1404691200000 | 241.99 |
1404777600000 | 239.65 |
1404864000000 | 239.67 |
1404950400000 | 237.92 |
1405036800000 | 238.71 |
1405296000000 | 241.5 |
1405382400000 | 238.81 |
1405468800000 | 240.6 |
1405555200000 | 239.5 |
1405641600000 | 239.47 |
1405900800000 | 238.93 |
1405987200000 | 240.38 |
1406073600000 | 240.71 |
1406160000000 | 241.9 |
1406246400000 | 239.33 |
1406505600000 | 238.66 |
1406592000000 | 239.69 |
1406678400000 | 237.91 |
1406764800000 | 235.3 |
1406851200000 | 234.52 |
1407110400000 | 233.13 |
1407196800000 | 232.71 |
1407283200000 | 230 |
1407369600000 | 228.98 |
1407456000000 | 228.65 |
1407715200000 | 230.6 |
1407801600000 | 229.09 |
1407888000000 | 231.98 |
1407974400000 | 233.08 |
1408060800000 | 232.7 |
1408320000000 | 233.83 |
1408406400000 | 235.81 |
1408492800000 | 235.33 |
1408579200000 | 237.61 |
1408665600000 | 236.49 |
1408924800000 | 237.86 |
1409011200000 | 239.81 |
1409097600000 | 239.85 |
1409184000000 | 238.63 |
1409270400000 | 238.91 |
1409529600000 | 239.7 |
1409616000000 | 241.12 |
1409702400000 | 243.11 |
1409788800000 | 242.88 |
1409875200000 | 242.68 |
1410134400000 | 244.36 |
1410220800000 | 243.87 |
1410307200000 | 243.19 |
1410393600000 | 242.05 |
1410480000000 | 241.85 |
1410739200000 | 241.5 |
1410825600000 | 240.98 |
1410912000000 | 240.8 |
1410998400000 | 240.95 |
1411084800000 | 242.03 |
1411344000000 | 241.81 |
1411430400000 | 238.98 |
1411516800000 | 239.57 |
1411603200000 | 236.56 |
1411689600000 | 235.9 |
1411948800000 | 235.23 |
1412035200000 | 236.78 |
1412121600000 | 234.59 |
1412208000000 | 231.87 |
1412294400000 | 233.48 |
1412553600000 | 234.14 |
1412640000000 | 231.34 |
1412726400000 | 231.96 |
1412812800000 | 230.4 |
1412899200000 | 227.39 |
1413158400000 | 227.72 |
1413244800000 | 228.44 |
1413331200000 | 223.33 |
1413417600000 | 220.88 |
1413504000000 | 225.76 |
1413763200000 | 224.2 |
1413849600000 | 227.97 |
1413936000000 | 228.91 |
1414022400000 | 229.55 |
1414108800000 | 228.59 |
1414368000000 | 227.98 |
1414454400000 | 230.92 |
1414540800000 | 232.78 |
1414627200000 | 233.1 |
1414713600000 | 235.9 |
1414972800000 | 232.18 |
1415059200000 | 233 |
1415145600000 | 235.88 |
1415232000000 | 235.53 |
1415318400000 | 235.49 |
1415577600000 | 237.81 |
1415664000000 | 238.49 |
1415750400000 | 236.76 |
1415836800000 | 239 |
1415923200000 | 240.24 |
1416182400000 | 240.9 |
1416268800000 | 243.86 |
1416355200000 | 243.84 |
1416441600000 | 242.97 |
1416528000000 | 244.54 |
1416787200000 | 245.36 |
1416873600000 | 246.05 |
1416960000000 | 245.42 |
1417046400000 | 246.89 |
1417132800000 | 247.49 |
1417392000000 | 245.17 |
1417478400000 | 245.64 |
1417564800000 | 244.77 |
1417651200000 | 243.39 |
1417737600000 | 245.8 |
1417996800000 | 243.52 |
1418083200000 | 240.57 |
1418169600000 | 239.93 |
1418256000000 | 238.94 |
1418342400000 | 234.02 |
1418601600000 | 229.38 |
1418688000000 | 231.48 |
1418774400000 | 230.36 |
1418860800000 | 234.93 |
1418947200000 | 235.8 |
1419206400000 | 237.53 |
1419292800000 | 239.19 |
1419379200000 | 238.88 |
1419811200000 | 239.19 |
1419897600000 | 236.1 |
1419984000000 | 235.12 |
1420156800000 | 235.08 |
1420416000000 | 231.58 |
1420502400000 | 231.93 |
1420588800000 | 231.57 |
1420675200000 | 236.79 |
1420761600000 | 233.77 |
1421020800000 | 234.7 |
1421107200000 | 237.32 |
1421193600000 | 234.08 |
1421280000000 | 238.21 |
1421366400000 | 241.13 |
1421625600000 | 242.8 |
1421712000000 | 242.42 |
1421798400000 | 245.57 |
1421884800000 | 247.43 |
1421971200000 | 249.57 |
1422230400000 | 250.51 |
1422316800000 | 249.99 |
1422403200000 | 251.45 |
1422489600000 | 253.84 |
1422576000000 | 252.25 |
1422835200000 | 253.93 |
1422921600000 | 256.08 |
1423008000000 | 253.28 |
1423094400000 | 251.74 |
1423180800000 | 250.93 |
1423440000000 | 248.91 |
1423526400000 | 250.19 |
1423612800000 | 248.34 |
1423699200000 | 248.93 |
1423785600000 | 250.41 |
1424044800000 | 249.12 |
1424131200000 | 250.72 |
1424217600000 | 248.63 |
1424304000000 | 249.44 |
1424390400000 | 249.85 |
1424649600000 | 250.85 |
1424736000000 | 252.63 |
1424822400000 | 252.39 |
1424908800000 | 252.61 |
1424995200000 | 253.03 |
1425254400000 | 254.32 |
1425340800000 | 252.74 |
1425427200000 | 253.5 |
1425513600000 | 255.75 |
1425600000000 | 253.03 |
1425859200000 | 251.07 |
1425945600000 | 246.06 |
1426032000000 | 248.18 |
1426118400000 | 249.67 |
1426204800000 | 250.44 |
1426464000000 | 253.69 |
1426550400000 | 253.97 |
1426636800000 | 257.22 |
1426723200000 | 256.99 |
1426809600000 | 258.91 |
1427068800000 | 261.0899 |
1427155200000 | 262.6 |
1427241600000 | 261.56 |
1427328000000 | 258.46 |
1427414400000 | 257.29 |
1427673600000 | 259.72 |
1427760000000 | 254.16 |
1427846400000 | 256.8399 |
1427932800000 | 259.5 |
1428364800000 | 262.88 |
1428451200000 | 259.76 |
1428537600000 | 262.35 |
1428624000000 | 264.92 |
1428883200000 | 263.72 |
1428969600000 | 263.94 |
1429056000000 | 263.67 |
1429142400000 | 263.25 |
1429228800000 | 259.57 |
1429488000000 | 261.9 |
1429574400000 | 262.57 |
1429660800000 | 259.11 |
1429747200000 | 260.02 |
1429833600000 | 259.29 |
1430092800000 | 260.7 |
1430179200000 | 257.79 |
1430265600000 | 253.87 |
1430352000000 | 255.66 |
1430438400000 | 258.68 |
1430697600000 | 259.46 |
1430784000000 | 253.57 |
1430870400000 | 256.02 |
1430956800000 | 254.41 |
1431043200000 | 257.11 |
1431302400000 | 253.47 |
1431388800000 | 250.05 |
1431475200000 | 251.7 |
1431561600000 | 253.51 |
1431648000000 | 253.38 |
1431907200000 | 253.62 |
1431993600000 | 255.47 |
1432080000000 | 254.7 |
1432166400000 | 253.92 |
1432252800000 | 254.67 |
1432512000000 | 254.09 |
1432598400000 | 251.16 |
1432684800000 | 254.66 |
1432771200000 | 254.5 |
1432857600000 | 251.89 |
1433116800000 | 250.58 |
1433203200000 | 249.96 |
1433289600000 | 253.36 |
1433376000000 | 251.89 |
1433462400000 | 246.78 |
1433721600000 | 246.16 |
1433808000000 | 246.38 |
1433894400000 | 247.57 |
1433980800000 | 249.06 |
1434067200000 | 246.83 |
1434326400000 | 243.19 |
1434412800000 | 244.3 |
1434499200000 | 242.12 |
1434585600000 | 243.82 |
1434672000000 | 242.6 |
1434931200000 | 250.77 |
1435017600000 | 249.62 |
1435104000000 | 249.05 |
1435190400000 | 248.16 |
1435276800000 | 247.76 |
1435536000000 | 241.28 |
1435622400000 | 238.08 |
1435708800000 | 242.34 |
1435795200000 | 241.15 |
1435881600000 | 240.2 |
1436140800000 | 236.74 |
1436227200000 | 234.45 |
1436313600000 | 239.49 |
1436400000000 | 243.19 |
1436486400000 | 250.25 |
1436745600000 | 250.69 |
1436832000000 | 251.37 |
1436918400000 | 251.37 |
1437004800000 | 253.23 |
1437091200000 | 251.05 |
1437350400000 | 252.11 |
1437436800000 | 251.67 |
1437523200000 | 248.31 |
1437609600000 | 250.75 |
1437696000000 | 249.63 |
1437955200000 | 246.57 |
1438041600000 | 247.48 |
1438128000000 | 249.4 |
1438214400000 | 248.54 |
1438300800000 | 250.98 |
1438560000000 | 251.01 |
1438646400000 | 251.19 |
1438732800000 | 250.79 |
1438819200000 | 252.68 |
1438905600000 | 252.09 |
1439164800000 | 254.43 |
1439251200000 | 252.05 |
1439337600000 | 247.67 |
1439424000000 | 249.89 |
1439510400000 | 248.69 |
1439769600000 | 248.58 |
1439856000000 | 247.02 |
1439942400000 | 243.71 |
1440028800000 | 241.44 |
1440115200000 | 236.64 |
1440374400000 | 228.15 |
1440460800000 | 234.24 |
1440547200000 | 233.55 |
1440633600000 | 238.59 |
1440720000000 | 240 |
1440979200000 | 238.56 |
1441065600000 | 235.09 |
1441152000000 | 235.97 |
1441238400000 | 239.85 |
1441324800000 | 235.28 |
1441584000000 | 235.73 |
1441670400000 | 237.49 |
1441756800000 | 240.09 |
1441843200000 | 237.76 |
1441929600000 | 237.24 |
1442188800000 | 236.26 |
1442275200000 | 237.7 |
1442361600000 | 240.04 |
1442448000000 | 240.47 |
1442534400000 | 237.13 |
1442793600000 | 236.17 |
1442880000000 | 229.88 |
1442966400000 | 231.89 |
1443052800000 | 230.29 |
1443139200000 | 235.8 |
1443398400000 | 232.28 |
1443484800000 | 230.59 |
1443571200000 | 234.19 |
1443657600000 | 233.49 |
1443744000000 | 235.11 |
1444003200000 | 240.83 |
1444089600000 | 242.02 |
1444176000000 | 240.12 |
1444262400000 | 242.8 |
1444348800000 | 244.81 |
1444608000000 | 244.36 |
1444694400000 | 243.65 |
1444780800000 | 239.59 |
1444867200000 | 240.79 |
1444953600000 | 242.94 |
1445212800000 | 241.92 |
1445299200000 | 241.81 |
1445385600000 | 240.92 |
1445472000000 | 243.23 |
1445558400000 | 244.53 |
1445817600000 | 244.92 |
1445904000000 | 243.23 |
1445990400000 | 245.41 |
1446076800000 | 244.62 |
1446163200000 | 243.82 |
1446422400000 | 244.68 |
1446508800000 | 243.58 |
1446595200000 | 243.33 |
1446681600000 | 244.81 |
1446768000000 | 243.66 |
1447027200000 | 240.86 |
1447113600000 | 240.85 |
1447200000000 | 242.18 |
1447286400000 | 239.33 |
1447372800000 | 237.52 |
1447632000000 | 238.71 |
1447718400000 | 243.14 |
1447804800000 | 242.32 |
1447891200000 | 244.09 |
1447977600000 | 245.06 |
1448236800000 | 243.55 |
1448323200000 | 242.12 |
1448409600000 | 244.92 |
1448496000000 | 245.82 |
1448582400000 | 246.48 |
1448841600000 | 245.69 |
1448928000000 | 246.26 |
1449014400000 | 247.67 |
1449100800000 | 245.09 |
1449187200000 | 243.86 |
1449446400000 | 244.76 |
1449532800000 | 242.61 |
1449619200000 | 241.01 |
1449705600000 | 239.45 |
1449792000000 | 236.01 |
1450051200000 | 234.18 |
1450137600000 | 239.33 |
1450224000000 | 240.4 |
1450310400000 | 242.18 |
1450396800000 | 239.13 |
1450656000000 | 238.04 |
1450742400000 | 239.49 |
1450828800000 | 243.08 |
1450915200000 | 243.97 |
1451260800000 | 243.35 |
1451347200000 | 247.24 |
1451433600000 | 245.66 |
1451520000000 | 244.43 |
1451865600000 | 237.86 |
1451952000000 | 238.56 |
1452038400000 | 238.16 |
1452124800000 | 235.66 |
1452211200000 | 235.16 |
1452470400000 | 234.24 |
1452556800000 | 237.31 |
1452643200000 | 238.45 |
1452729600000 | 234.79 |
1452816000000 | 232.41 |
1453075200000 | 230.2 |
1453161600000 | 236.07 |
1453248000000 | 227.16 |
1453334400000 | 230.25 |
1453420800000 | 234.29 |
1453680000000 | 234.46 |
1453766400000 | 235.06 |
1453852800000 | 237.91 |
1453939200000 | 234.01 |
1454025600000 | 240.07 |
1454284800000 | 238.92 |
1454371200000 | 234.9 |
1454457600000 | 230.32 |
1454544000000 | 230.91 |
1454630400000 | 229.65 |
1454889600000 | 224.3 |
1454976000000 | 221.75 |
1455062400000 | 223.68 |
1455148800000 | 218.52 |
1455235200000 | 220.69 |
1455494400000 | 226.2 |
1455580800000 | 227.46 |
1455667200000 | 232.2 |
1455753600000 | 231.59 |
1455840000000 | 231.02 |
1456099200000 | 235.17 |
1456185600000 | 232.01 |
1456272000000 | 229.45 |
1456358400000 | 234.59 |
1456444800000 | 235.3 |
1456704000000 | 234.17 |
1456790400000 | 237.2 |
1456876800000 | 235.49 |
1456963200000 | 235.36 |
1457049600000 | 236.37 |
1457308800000 | 234.69 |
1457395200000 | 235.44 |
1457481600000 | 236 |
1457568000000 | 234.71 |
1457654400000 | 240 |
1457913600000 | 241.02 |
1458000000000 | 241.18 |
1458086400000 | 241.95 |
1458172800000 | 240.37 |
1458259200000 | 240.1 |
1458518400000 | 240.92 |
1458604800000 | 242.12 |
1458691200000 | 242.62 |
1458777600000 | 237.48 |
1459209600000 | 237.8 |
1459296000000 | 240.17 |
1459382400000 | 239.34 |
1459468800000 | 237.84 |
1459728000000 | 237.63 |
1459814400000 | 235.86 |
1459900800000 | 239.05 |
1459987200000 | 238.43 |
1460073600000 | 241.13 |
1460332800000 | 240.05 |
1460419200000 | 241.22 |
1460505600000 | 243.82 |
1460592000000 | 244.69 |
1460678400000 | 243.83 |
1460937600000 | 242.86 |
1461024000000 | 245.21 |
1461110400000 | 245.89 |
1461196800000 | 244.27 |
1461283200000 | 240.99 |
1461542400000 | 239.33 |
1461628800000 | 239.38 |
1461715200000 | 239.49 |
1461801600000 | 239.34 |
1461888000000 | 236.34 |
1462147200000 | 237.26 |
1462233600000 | 236.18 |
1462320000000 | 234.06 |
1462406400000 | 233.68 |
1462492800000 | 234.32 |
1462752000000 | 236.64 |
1462838400000 | 236.88 |
1462924800000 | 235.6 |
1463011200000 | 235.5 |
1463097600000 | 237.45 |
1463356800000 | 236.74 |
1463443200000 | 236.54 |
1463529600000 | 234.66 |
1463616000000 | 231.12 |
1463702400000 | 234.9 |
1463961600000 | 234.59 |
1464048000000 | 237.23 |
1464134400000 | 238.17 |
1464220800000 | 239.82 |
1464307200000 | 240.6 |
1464566400000 | 240.95 |
1464652800000 | 239.38 |
1464739200000 | 239.2 |
1464825600000 | 238.2 |
1464912000000 | 238.2 |
1465171200000 | 240.4 |
1465257600000 | 240.71 |
1465344000000 | 240.31 |
1465430400000 | 238.1 |
1465516800000 | 233.24 |
1465776000000 | 229.38 |
1465862400000 | 226.21 |
1465948800000 | 227.94 |
1466035200000 | 226.6 |
1466121600000 | 227.59 |
1466380800000 | 231.71 |
1466467200000 | 232.39 |
1466553600000 | 234.14 |
1466640000000 | 236.08 |
1466726400000 | 230.06 |
1466985600000 | 228.06 |
1467072000000 | 233.85 |
1467158400000 | 240.99 |
1467244800000 | 247.49 |
1467331200000 | 251.29 |
1467590400000 | 248.64 |
1467676800000 | 246.91 |
1467763200000 | 244.6 |
1467849600000 | 246.74 |
1467936000000 | 248.4 |
1468195200000 | 251.08 |
1468281600000 | 250.27 |
1468368000000 | 249.8 |
1468454400000 | 249.09 |
1468540800000 | 249.32 |
1468800000000 | 249.4 |
1468886400000 | 250.07 |
1468972800000 | 251.68 |
1469059200000 | 249.71 |
1469145600000 | 252.47 |
1469404800000 | 252.87 |
1469491200000 | 252.92 |
1469577600000 | 254.77 |
1469664000000 | 256.25 |
1469750400000 | 256.46 |
1470009600000 | 256.82 |
1470096000000 | 253.17 |
1470182400000 | 251.93 |
1470268800000 | 257.16 |
1470355200000 | 259.43 |
1470614400000 | 260.37 |
1470700800000 | 263.87 |
1470787200000 | 264.47 |
1470873600000 | 268.2799 |
1470960000000 | 268.35 |
1471219200000 | 269.65 |
1471305600000 | 266.57 |
1471392000000 | 264.19 |
1471478400000 | 264.06 |
1471564800000 | 263.62 |
1471824000000 | 262.62 |
1471910400000 | 264.06 |
1471996800000 | 262.13 |
1472083200000 | 262.0299 |
1472169600000 | 262.21 |
1472428800000 | 261.61 |
1472515200000 | 262.22 |
1472601600000 | 262.42 |
1472688000000 | 259.65 |
1472774400000 | 263.92 |
1473033600000 | 264.3399 |
1473120000000 | 263.16 |
1473206400000 | 265.86 |
1473292800000 | 267.04 |
1473379200000 | 264.56 |
1473638400000 | 261.22 |
1473724800000 | 260.75 |
1473811200000 | 260.54 |
1473897600000 | 261.52 |
1473984000000 | 261.23 |
1474243200000 | 264.12 |
1474329600000 | 267.13 |
1474416000000 | 267.05 |
1474502400000 | 270.12 |
1474588800000 | 270.8 |
1474848000000 | 267.77 |
1474934400000 | 265.82 |
1475020800000 | 266.93 |
1475107200000 | 267.64 |
1475193600000 | 267.7799 |
1475452800000 | 270.9 |
1475539200000 | 272.56 |
1475625600000 | 271.74 |
1475712000000 | 271.27 |
1475798400000 | 273.69 |
1476057600000 | 277.29 |
1476144000000 | 276.48 |
1476230400000 | 275.71 |
1476316800000 | 274.79 |
1476403200000 | 278.23 |
1476662400000 | 277.02 |
1476748800000 | 277.62 |
1476835200000 | 278.16 |
1476921600000 | 278.9 |
1477008000000 | 278.79 |
1477267200000 | 279.18 |
1477353600000 | 280.29 |
1477440000000 | 278.65 |
1477526400000 | 279.74 |
1477612800000 | 280.02 |
1477872000000 | 278.8 |
1477958400000 | 277.25 |
1478044800000 | 273.71 |
1478131200000 | 269.81 |
1478217600000 | 265.85 |
1478476800000 | 270.5 |
1478563200000 | 271.93 |
1478649600000 | 270.89 |
1478736000000 | 266.24 |
1478822400000 | 263.76 |
1479081600000 | 262.58 |
1479168000000 | 264.37 |
1479254400000 | 263.06 |
1479340800000 | 264.2799 |
1479427200000 | 262.96 |
1479686400000 | 260.48 |
1479772800000 | 261.56 |
1479859200000 | 260.04 |
1479945600000 | 260.27 |
1480032000000 | 262.05 |
1480291200000 | 259.7799 |
1480377600000 | 258.89 |
1480464000000 | 259.02 |
1480550400000 | 253.94 |
1480636800000 | 254.07 |
1480896000000 | 255.77 |
1480982400000 | 259.04 |
1481068800000 | 263.89 |
1481155200000 | 263.15 |
1481241600000 | 264.36 |
1481500800000 | 263.04 |
1481587200000 | 266.87 |
1481673600000 | 265.74 |
1481760000000 | 267.72 |
1481846400000 | 267.82 |
1482105600000 | 269.9 |
1482192000000 | 270.17 |
1482278400000 | 270.26 |
1482364800000 | 272.04 |
1482451200000 | 274.19 |
1482796800000 | 274.44 |
1482883200000 | 273.19 |
1482969600000 | 275.51 |
1483056000000 | 274.52 |
1483315200000 | 275.58 |
1483401600000 | 276.35 |
1483488000000 | 277.45 |
1483574400000 | 277.89 |
1483660800000 | 279.0299 |
1483920000000 | 279.7 |
1484006400000 | 279.2 |
1484092800000 | 278.97 |
1484179200000 | 278.41 |
1484265600000 | 281.63 |
1484524800000 | 281.01 |
1484611200000 | 274.83 |
1484697600000 | 276.13 |
1484784000000 | 274.86 |
1484870400000 | 275.97 |
1485129600000 | 272.4 |
1485216000000 | 271.86 |
1485302400000 | 272.36 |
1485388800000 | 272.33 |
1485475200000 | 273.83 |
1485734400000 | 272.46 |
1485820800000 | 272.91 |
1485907200000 | 271.6 |
1485993600000 | 274.72 |
1486080000000 | 276.77 |
1486339200000 | 275.57 |
1486425600000 | 275.36 |
1486512000000 | 275.82 |
1486598400000 | 276.61 |
1486684800000 | 276.06 |
1486944000000 | 275.95 |
1487030400000 | 275.7 |
1487116800000 | 276.44 |
1487203200000 | 277.91 |
1487289600000 | 278.49 |
1487548800000 | 277.73 |
1487635200000 | 277.05 |
1487721600000 | 276.3399 |
1487808000000 | 275.5 |
1487894400000 | 274.6 |
1488153600000 | 275.08 |
1488240000000 | 277.01 |
1488326400000 | 280.38 |
1488412800000 | 280.1 |
1488499200000 | 281.35 |
1488758400000 | 281.6 |
1488844800000 | 280.73 |
1488931200000 | 280.9 |
1489017600000 | 283.18 |
1489104000000 | 284.46 |
1489363200000 | 284 |
1489449600000 | 283.81 |
1489536000000 | 283.12 |
1489622400000 | 284.98 |
1489708800000 | 285.65 |
1489968000000 | 285.62 |
1490054400000 | 283.21 |
1490140800000 | 281.45 |
1490227200000 | 282.49 |
1490313600000 | 282.99 |
1490572800000 | 282.71 |
1490659200000 | 283.7799 |
1490745600000 | 283.88 |
1490832000000 | 283.3399 |
1490918400000 | 282.55 |
1491177600000 | 280.76 |
1491264000000 | 281.0899 |
1491350400000 | 280.3 |
1491436800000 | 280.0899 |
1491523200000 | 280.99 |
1491782400000 | 279.7 |
1491868800000 | 279.31 |
1491955200000 | 279.19 |
1492041600000 | 278.71 |
1492473600000 | 273.16 |
1492560000000 | 272.55 |
1492646400000 | 273.0899 |
1492732800000 | 272.46 |
1492992000000 | 281.5299 |
1493078400000 | 282.07 |
1493164800000 | 280.83 |
1493251200000 | 279.55 |
1493337600000 | 278.85 |
1493596800000 | 279.49 |
1493683200000 | 281.39 |
1493769600000 | 283.46 |
1493856000000 | 286.21 |
1493942400000 | 287.54 |
1494201600000 | 286.52 |
1494288000000 | 286.19 |
1494374400000 | 286.41 |
1494460800000 | 286.5299 |
1494547200000 | 290.37 |
1494806400000 | 291 |
1494892800000 | 294.7 |
1494979200000 | 292.71 |
1495065600000 | 290.89 |
1495152000000 | 293.6 |
1495411200000 | 295.97 |
1495497600000 | 297.13 |
1495584000000 | 296.65 |
1495670400000 | 297.67 |
1495756800000 | 299.97 |
1496016000000 | 298.89 |
1496102400000 | 298.21 |
1496188800000 | 299.96 |
1496275200000 | 299.88 |
1496361600000 | 301.3399 |
1496620800000 | 299.2799 |
1496707200000 | 299.26 |
1496793600000 | 297.48 |
1496880000000 | 296.51 |
1496966400000 | 301.5899 |
1497225600000 | 302.44 |
1497312000000 | 302.31 |
1497398400000 | 302.51 |
1497484800000 | 297.69 |
1497571200000 | 298.01 |
1497830400000 | 299.82 |
1497916800000 | 301.08 |
1498003200000 | 300.02 |
1498089600000 | 300.79 |
1498176000000 | 299.92 |
1498435200000 | 300.07 |
1498521600000 | 298.32 |
1498608000000 | 296.06 |
1498694400000 | 293.85 |
1498780800000 | 292.65 |
1499040000000 | 296.11 |
1499126400000 | 295.25 |
1499212800000 | 295.0299 |
1499299200000 | 294.91 |
1499385600000 | 296.23 |
1499644800000 | 297.76 |
1499731200000 | 296.9 |
1499817600000 | 300.61 |
1499904000000 | 300.37 |
1499990400000 | 298.38 |
1500249600000 | 300.49 |
1500336000000 | 301.54 |
1500422400000 | 301.72 |
1500508800000 | 303.97 |
1500595200000 | 302.85 |
1500854400000 | 300.14 |
1500940800000 | 300.95 |
1501027200000 | 301.47 |
1501113600000 | 302.1 |
1501200000000 | 300.3399 |
1501459200000 | 300.64 |
1501545600000 | 301.42 |
1501632000000 | 302.67 |
1501718400000 | 305.19 |
1501804800000 | 306.15 |
1502064000000 | 307.45 |
1502150400000 | 307.83 |
1502236800000 | 305.23 |
1502323200000 | 303.26 |
1502409600000 | 301.06 |
1502668800000 | 304.27 |
1502755200000 | 305.7799 |
1502841600000 | 306.0299 |
1502928000000 | 305.05 |
1503014400000 | 304.62 |
1503273600000 | 304.04 |
1503360000000 | 306.24 |
1503446400000 | 307.3 |
1503532800000 | 307.01 |
1503619200000 | 305.88 |
1503878400000 | 304.66 |
1503964800000 | 303.32 |
1504051200000 | 303.77 |
1504137600000 | 306.06 |
1504224000000 | 304 |
1504483200000 | 303.36 |
1504569600000 | 300.75 |
1504656000000 | 299.74 |
1504742400000 | 299.9 |
1504828800000 | 299.1 |
1505088000000 | 301.93 |
1505174400000 | 300.63 |
1505260800000 | 300.47 |
1505347200000 | 295.94 |
1505433600000 | 291.02 |
1505692800000 | 292.71 |
1505779200000 | 294.5299 |
1505865600000 | 294.21 |
1505952000000 | 292.63 |
1506038400000 | 294.7 |
1506297600000 | 293.89 |
1506384000000 | 292.55 |
1506470400000 | 293.37 |
1506556800000 | 293.07 |
1506643200000 | 297.12 |
1506902400000 | 298.08 |
1506988800000 | 299.2 |
1507075200000 | 297.14 |
1507161600000 | 301.14 |
1507248000000 | 303.12 |
1507507200000 | 302.07 |
1507593600000 | 302.24 |
1507680000000 | 304.39 |
1507766400000 | 305.02 |
1507852800000 | 301.88 |
1508112000000 | 301.39 |
1508198400000 | 301.94 |
1508284800000 | 303.17 |
1508371200000 | 303.48 |
1508457600000 | 303.48 |
1508716800000 | 301.7799 |
1508803200000 | 303.13 |
1508889600000 | 299.19 |
1508976000000 | 302.16 |
1509062400000 | 302.39 |
1509321600000 | 302.79 |
1509408000000 | 302.3 |
1509494400000 | 302.83 |
1509580800000 | 308.82 |
1509667200000 | 306.88 |
1509926400000 | 304.55 |
1510012800000 | 303.43 |
1510099200000 | 304.52 |
1510185600000 | 304.48 |
1510272000000 | 301.65 |
1510531200000 | 301.83 |
1510617600000 | 303.14 |
1510704000000 | 302.14 |
1510790400000 | 301.55 |
1510876800000 | 300.5899 |
1511136000000 | 298.69 |
1511222400000 | 299.67 |
1511308800000 | 299.06 |
1511395200000 | 300.2799 |
1511481600000 | 301.04 |
1511740800000 | 300.52 |
1511827200000 | 303.17 |
1511913600000 | 300.7799 |
1512000000000 | 299.02 |
1512086400000 | 296.99 |
1512345600000 | 299.98 |
1512432000000 | 299.2799 |
1512518400000 | 299.66 |
1512604800000 | 300.25 |
1512691200000 | 301.47 |
1512950400000 | 302.05 |
1513036800000 | 302.48 |
1513123200000 | 300.97 |
1513209600000 | 298.95 |
1513296000000 | 300.91 |
1513555200000 | 303.86 |
1513641600000 | 303.0299 |
1513728000000 | 301.56 |
1513814400000 | 303.96 |
1513900800000 | 302.36 |
1514332800000 | 302.29 |
1514419200000 | 301.67 |
1514505600000 | 300.77 |
1514851200000 | 300.41 |
1514937600000 | 301.81 |
1515024000000 | 305.33 |
1515110400000 | 306.26 |
1515369600000 | 305.11 |
1515456000000 | 306.7799 |
1515542400000 | 305.81 |
1515628800000 | 306.25 |
1515715200000 | 306.54 |
1515974400000 | 306.37 |
1516060800000 | 307.07 |
1516147200000 | 305.75 |
1516233600000 | 304.56 |
1516320000000 | 305.14 |
1516579200000 | 305.46 |
1516665600000 | 305.93 |
1516752000000 | 302.75 |
1516838400000 | 301.61 |
1516924800000 | 303.41 |
1517184000000 | 303.4 |
1517270400000 | 300.4 |
1517356800000 | 299.48 |
1517443200000 | 297.79 |
1517529600000 | 297.04 |
1517788800000 | 293.42 |
1517875200000 | 285.05 |
1517961600000 | 290.19 |
1518048000000 | 283.81 |
1518134400000 | 284.01 |
1518393600000 | 288.05 |
1518480000000 | 286.48 |
1518566400000 | 288.16 |
1518652800000 | 288.46 |
1518739200000 | 290.96 |
1518998400000 | 290.31 |
1519084800000 | 290.64 |
1519171200000 | 290.5 |
1519257600000 | 290.72 |
1519344000000 | 291.76 |
1519603200000 | 293.88 |
1519689600000 | 293.18 |
1519776000000 | 292.82 |
1519862400000 | 290.76 |
1519948800000 | 286.7799 |
1520208000000 | 289.5899 |
1520294400000 | 290.52 |
1520380800000 | 291.2799 |
1520467200000 | 293.54 |
1520553600000 | 293.15 |
1520812800000 | 293.44 |
1520899200000 | 290.43 |
1520985600000 | 290.06 |
1521072000000 | 290.88 |
1521158400000 | 291.39 |
1521417600000 | 286.95 |
1521504000000 | 286.66 |
1521590400000 | 285.17 |
1521676800000 | 280.98 |
1521763200000 | 278.47 |
1522022400000 | 278.08 |
1522108800000 | 281.12 |
1522195200000 | 282.5899 |
1522281600000 | 283.37 |
1522713600000 | 281.46 |
1522800000000 | 281.62 |
1522886400000 | 287.3399 |
1522972800000 | 285.98 |
1523232000000 | 286.71 |
1523318400000 | 288.08 |
1523404800000 | 287.39 |
1523491200000 | 286.8 |
1523577600000 | 287.06 |
1523836800000 | 286.46 |
1523923200000 | 289.07 |
1524009600000 | 292.06 |
1524096000000 | 292.57 |
1524182400000 | 296.5299 |
1524441600000 | 298.93 |
1524528000000 | 298.55 |
1524614400000 | 296.35 |
1524700800000 | 298.5899 |
1524787200000 | 301.65 |
1525046400000 | 302.05 |
1525132800000 | 303.36 |
1525219200000 | 303.27 |
1525305600000 | 302.32 |
1525392000000 | 303.94 |
1525651200000 | 304.23 |
1525737600000 | 303.63 |
1525824000000 | 303.6 |
1525910400000 | 305.95 |
1525996800000 | 306.3 |
1526256000000 | 304.76 |
1526342400000 | 303.76 |
1526428800000 | 300.69 |
1526515200000 | 302.73 |
1526601600000 | 302.52 |
1526860800000 | 303.82 |
1526947200000 | 305.67 |
1527033600000 | 301.13 |
1527120000000 | 299 |
1527206400000 | 297.62 |
1527465600000 | 296.06 |
1527552000000 | 290.55 |
1527638400000 | 293.65 |
1527724800000 | 291.66 |
1527811200000 | 293.95 |
1528070400000 | 296.85 |
1528156800000 | 294.5 |
1528243200000 | 295.39 |
1528329600000 | 297.52 |
1528416000000 | 295.64 |
1528675200000 | 299.9 |
1528761600000 | 300.22 |
1528848000000 | 297.99 |
1528934400000 | 300.29 |
1529020800000 | 297.68 |
1529280000000 | 296.51 |
1529366400000 | 296.13 |
1529452800000 | 296.23 |
1529539200000 | 291.76 |
1529625600000 | 296.8399 |
1529884800000 | 293.63 |
1529971200000 | 293.91 |
1530057600000 | 296.94 |
1530144000000 | 296.29 |
1530230400000 | 297.87 |
1530489600000 | 296.0299 |
1530576000000 | 300.42 |
1530662400000 | 301.37 |
1530748800000 | 303.85 |
1530835200000 | 304.32 |
1531094400000 | 305.95 |
1531180800000 | 305.73 |
1531267200000 | 301.97 |
1531353600000 | 302.43 |
1531440000000 | 302.55 |
1531699200000 | 301.91 |
1531785600000 | 303.65 |
1531872000000 | 305.19 |
1531958400000 | 304.8399 |
1532044800000 | 304.48 |
1532304000000 | 304.85 |
1532390400000 | 305.3 |
1532476800000 | 302.98 |
1532563200000 | 305.36 |
1532649600000 | 308.41 |
1532908800000 | 311.5 |
1532995200000 | 313.1 |
1533081600000 | 310.7 |
1533168000000 | 308.92 |
1533254400000 | 310.61 |
1533513600000 | 311.56 |
1533600000000 | 313.48 |
1533686400000 | 314.49 |
1533772800000 | 314.3399 |
1533859200000 | 308.8 |
1534118400000 | 308.35 |
1534204800000 | 307.04 |
1534291200000 | 304.2799 |
1534377600000 | 306.96 |
1534464000000 | 306.5299 |
1534723200000 | 307.71 |
1534809600000 | 308 |
1534896000000 | 310.08 |
1534982400000 | 310.61 |
1535068800000 | 311.49 |
1535328000000 | 313.25 |
1535414400000 | 313.66 |
1535500800000 | 311.42 |
1535587200000 | 307.87 |
1535673600000 | 305.04 |
1535932800000 | 308.5 |
1536019200000 | 306.07 |
1536105600000 | 302.23 |
1536192000000 | 301.5 |
1536278400000 | 300.76 |
1536537600000 | 301.13 |
1536624000000 | 301.39 |
1536710400000 | 303.25 |
1536796800000 | 302.61 |
1536883200000 | 303.46 |
1537142400000 | 303.31 |
1537228800000 | 304.02 |
1537315200000 | 303.3 |
1537401600000 | 305.48 |
1537488000000 | 310.63 |
1537747200000 | 309.82 |
1537833600000 | 310.27 |
1537920000000 | 309.93 |
1538006400000 | 310.67 |
1538092800000 | 305.72 |
1538352000000 | 303.79 |
1538438400000 | 302.43 |
1538524800000 | 302.51 |
1538611200000 | 301.83 |
1538697600000 | 299.43 |
1538956800000 | 295.36 |
1539043200000 | 295.8 |
1539129600000 | 295.98 |
1539216000000 | 289.89 |
1539302400000 | 289.1 |
1539561600000 | 290.68 |
1539648000000 | 291.0899 |
1539734400000 | 290.71 |
1539820800000 | 289.3 |
1539907200000 | 289.96 |
1540166400000 | 288.9 |
1540252800000 | 285.39 |
1540339200000 | 283.89 |
1540425600000 | 288.1 |
1540512000000 | 285.11 |
1540771200000 | 289.05 |
1540857600000 | 289.1 |
1540944000000 | 291.26 |
1541030400000 | 290.51 |
1541116800000 | 290.74 |
1541376000000 | 290.54 |
1541462400000 | 288.49 |
1541548800000 | 292.08 |
1541635200000 | 292.98 |
1541721600000 | 292.4 |
1541980800000 | 290.22 |
1542067200000 | 289.99 |
1542153600000 | 289.9 |
1542240000000 | 290.11 |
1542326400000 | 289.91 |
1542585600000 | 290.16 |
1542672000000 | 285.95 |
1542758400000 | 289.61 |
1542844800000 | 285.42 |
1542931200000 | 286.14 |
1543190400000 | 290.2799 |
1543276800000 | 290.73 |
1543363200000 | 290.04 |
1543449600000 | 291.68 |
1543536000000 | 290.68 |
1543795200000 | 293.32 |
1543881600000 | 291.02 |
1543968000000 | 289.06 |
1544054400000 | 280.14 |
1544140800000 | 282.87 |
1544400000000 | 281.49 |
1544486400000 | 282.63 |
1544572800000 | 285.57 |
1544659200000 | 286.35 |
1544745600000 | 285.02 |
1545004800000 | 281.02 |
1545091200000 | 278.95 |
1545177600000 | 282.06 |
1545264000000 | 277.29 |
1545350400000 | 276.51 |
1545609600000 | 273.77 |
1545868800000 | 270.93 |
1545955200000 | 276.05 |
1546214400000 | 275.94 |
1546387200000 | 276.2 |
1546473600000 | 276.76 |
1546560000000 | 281.89 |
1546819200000 | 281.74 |
1546905600000 | 282.82 |
1546992000000 | 284.22 |
1547078400000 | 285.48 |
1547164800000 | 284.01 |
1547424000000 | 282.83 |
1547510400000 | 283.94 |
1547596800000 | 285.54 |
1547683200000 | 282.14 |
1547769600000 | 287.38 |
1548028800000 | 286.29 |
1548115200000 | 283.15 |
1548201600000 | 281.11 |
1548288000000 | 281.3399 |
1548374400000 | 282.3399 |
1548633600000 | 281.1 |
1548720000000 | 281.85 |
1548806400000 | 284.3 |
1548892800000 | 281.85 |
1548979200000 | 283.06 |
1549238400000 | 281.0899 |
1549324800000 | 287.02 |
1549411200000 | 287.39 |
1549497600000 | 282.35 |
1549584000000 | 280.35 |
1549843200000 | 282.95 |
1549929600000 | 283.77 |
1550016000000 | 284.58 |
1550102400000 | 284.11 |
1550188800000 | 287.76 |
1550448000000 | 288.5299 |
1550534400000 | 287.12 |
1550620800000 | 287.83 |
1550707200000 | 286.31 |
1550793600000 | 287.71 |
1551052800000 | 288.7 |
1551139200000 | 286.29 |
1551225600000 | 286.64 |
1551312000000 | 289.14 |
1551398400000 | 289.69 |
1551657600000 | 290.35 |
1551744000000 | 290.74 |
1551830400000 | 289.74 |
1551916800000 | 286.31 |
1552003200000 | 285.88 |
1552262400000 | 287.04 |
1552348800000 | 288.1 |
1552435200000 | 288.75 |
1552521600000 | 290.13 |
1552608000000 | 294.14 |
1552867200000 | 297.73 |
1552953600000 | 297.37 |
1553040000000 | 295.26 |
1553126400000 | 296.74 |
1553212800000 | 287.48 |
1553472000000 | 287.46 |
1553558400000 | 286.32 |
1553644800000 | 287.3 |
1553731200000 | 286.39 |
1553817600000 | 289.07 |
1554076800000 | 289.77 |
1554163200000 | 292.92 |
1554249600000 | 294.29 |
1554336000000 | 295.73 |
1554422400000 | 295.92 |
1554681600000 | 295.5299 |
1554768000000 | 295.6 |
1554854400000 | 294.08 |
1554940800000 | 296.41 |
1555027200000 | 299 |
1555286400000 | 300.21 |
1555372800000 | 302.11 |
1555459200000 | 303.51 |
1555545600000 | 303.5299 |
1555977600000 | 303.08 |
1556064000000 | 299.33 |
1556150400000 | 298.57 |
1556236800000 | 298.63 |
1556496000000 | 299.62 |
1556582400000 | 297.39 |
1556668800000 | 297.72 |
1556755200000 | 296.56 |
1556841600000 | 294.75 |
1557100800000 | 292.86 |
1557187200000 | 289.46 |
1557273600000 | 290.25 |
1557360000000 | 286.46 |
1557446400000 | 287.48 |
1557705600000 | 285.2 |
1557792000000 | 288.72 |
1557878400000 | 289.8 |
1557964800000 | 294.96 |
1558051200000 | 293.96 |
1558310400000 | 292.57 |
1558396800000 | 293.5299 |
1558483200000 | 292.57 |
1558569600000 | 287.27 |
1558656000000 | 290.29 |
1558915200000 | 291.45 |
1559001600000 | 290.38 |
1559088000000 | 286.91 |
1559174400000 | 288.15 |
1559260800000 | 286.97 |
1559520000000 | 288.08 |
1559606400000 | 291.94 |
1559692800000 | 291.51 |
1559779200000 | 291.87 |
1559865600000 | 294.16 |
1560124800000 | 296.37 |
1560211200000 | 296.8 |
1560297600000 | 295.55 |
1560384000000 | 295.5299 |
1560470400000 | 294.86 |
1560729600000 | 295.46 |
1560816000000 | 299.0299 |
1560902400000 | 299.36 |
1560988800000 | 298.32 |
1561075200000 | 299.15 |
1561334400000 | 298.58 |
1561420800000 | 297.83 |
1561507200000 | 299.2799 |
1561593600000 | 298.5299 |
1561680000000 | 299.07 |
1561939200000 | 301.24 |
1562025600000 | 302.71 |
1562112000000 | 305.3 |
1562198400000 | 306.63 |
1562284800000 | 305.49 |
1562544000000 | 303.99 |
1562630400000 | 303.98 |
1562716800000 | 303.74 |
1562803200000 | 302.18 |
1562889600000 | 301.16 |
1563148800000 | 302.66 |
1563235200000 | 304.17 |
1563321600000 | 301.35 |
1563408000000 | 298.95 |
1563494400000 | 297.87 |
1563753600000 | 298 |
1563840000000 | 300.01 |
1563926400000 | 298.8 |
1564012800000 | 298.0899 |
1564099200000 | 299.98 |
1564358400000 | 304.73 |
1564444800000 | 300.95 |
1564531200000 | 298.47 |
1564617600000 | 299.05 |
1564704000000 | 293.77 |
1564963200000 | 290.07 |
1565049600000 | 287.71 |
1565136000000 | 288.32 |
1565222400000 | 292.85 |
1565308800000 | 291.12 |
1565568000000 | 290.12 |
1565654400000 | 293.05 |
1565740800000 | 287.9 |
1565827200000 | 285.14 |
1565913600000 | 288.2799 |
1566172800000 | 291.0899 |
1566259200000 | 288.91 |
1566345600000 | 290.39 |
1566432000000 | 287.71 |
1566518400000 | 285.65 |
1566777600000 | 288.06 |
1566864000000 | 287.57 |
1566950400000 | 287.64 |
1567036800000 | 290.65 |
1567123200000 | 291.37 |
1567382400000 | 294.24 |
1567468800000 | 293.3 |
1567555200000 | 294.95 |
1567641600000 | 296.13 |
1567728000000 | 296.43 |
1567987200000 | 297.66 |
1568073600000 | 300.64 |
1568160000000 | 301.29 |
1568246400000 | 302.24 |
1568332800000 | 303.96 |
1568592000000 | 301.99 |
1568678400000 | 299.65 |
1568764800000 | 300.83 |
1568851200000 | 303.75 |
1568937600000 | 305.92 |
1569196800000 | 305.61 |
1569283200000 | 302.99 |
1569369600000 | 303.55 |
1569456000000 | 306.55 |
1569542400000 | 308.5299 |
1569801600000 | 308.44 |
1569888000000 | 309.32 |
1569974400000 | 300.3399 |
1570060800000 | 298.19 |
1570147200000 | 302.33 |
1570406400000 | 304.42 |
1570492800000 | 302.99 |
1570579200000 | 304.65 |
1570665600000 | 306.16 |
1570752000000 | 303.93 |
1571011200000 | 304.19 |
1571097600000 | 303.72 |
1571184000000 | 303.25 |
1571270400000 | 304.24 |
1571356800000 | 304.69 |
1571616000000 | 304.2 |
1571702400000 | 307.06 |
1571788800000 | 308.31 |
1571875200000 | 309.26 |
1571961600000 | 308.2 |
1572220800000 | 307.31 |
1572307200000 | 304.94 |
1572393600000 | 304.91 |
1572480000000 | 303.55 |
1572566400000 | 304.45 |
1572825600000 | 306.75 |
1572912000000 | 306.82 |
1572998400000 | 307.58 |
1573084800000 | 309.37 |
1573171200000 | 308.14 |
1573430400000 | 306.74 |
1573516800000 | 307.94 |
1573603200000 | 306.37 |
1573689600000 | 304.86 |
1573776000000 | 306.86 |
1574035200000 | 305.8399 |
1574121600000 | 305.74 |
1574208000000 | 304.4 |
1574294400000 | 303.32 |
1574380800000 | 305.5 |
1574640000000 | 304.07 |
1574726400000 | 304.65 |
1574812800000 | 304.41 |
1574899200000 | 304.01 |
1574985600000 | 303.15 |
1575244800000 | 299.62 |
1575331200000 | 296.9 |
1575417600000 | 297.37 |
1575504000000 | 296.02 |
1575590400000 | 299.39 |
1575849600000 | 297.82 |
1575936000000 | 297.04 |
1576022400000 | 296.67 |
1576108800000 | 299.41 |
1576195200000 | 296.75 |
1576454400000 | 299.71 |
1576540800000 | 305.07 |
1576627200000 | 304.5 |
1576713600000 | 304.94 |
1576800000000 | 305.97 |
1577059200000 | 308.57 |
1577145600000 | 307.88 |
1577404800000 | 306.79 |
1577664000000 | 305.17 |
1577750400000 | 301.96 |
1577923200000 | 305.74 |
1578009600000 | 307.55 |
1578268800000 | 305.29 |
1578355200000 | 305.21 |
1578441600000 | 304.25 |
1578528000000 | 305.39 |
1578614400000 | 304.58 |
1578873600000 | 305.66 |
1578960000000 | 304.11 |
1579046400000 | 302.27 |
1579132800000 | 302.23 |
1579219200000 | 303.5899 |
1579478400000 | 305.5 |
1579564800000 | 304.2 |
1579651200000 | 301.16 |
1579737600000 | 299.4 |
1579824000000 | 302.44 |
1580083200000 | 296.5299 |
1580169600000 | 301.73 |
1580256000000 | 301.52 |
1580342400000 | 297.19 |
1580428800000 | 293.71 |
1580688000000 | 296.81 |
1580774400000 | 298.75 |
1580860800000 | 302.13 |
1580947200000 | 304.54 |
1581033600000 | 303.94 |
1581292800000 | 303.27 |
1581379200000 | 305.41 |
1581465600000 | 306.57 |
1581552000000 | 304.21 |
1581638400000 | 306.55 |
1581897600000 | 307.81 |
1581984000000 | 307.33 |
1582070400000 | 310.56 |
1582156800000 | 307.97 |
1582243200000 | 305.2799 |
1582502400000 | 295.64 |
1582588800000 | 286.71 |
1582675200000 | 288.7 |
1582761600000 | 282.91 |
1582848000000 | 273.07 |
1583107200000 | 277.5299 |
1583193600000 | 279.93 |
1583280000000 | 283.12 |
1583366400000 | 276.92 |
1583452800000 | 268.1 |
1583712000000 | 243.42 |
1583798400000 | 241.92 |
1583884800000 | 239.79 |
1583971200000 | 207.7 |
1584057600000 | 211.85 |
1584316800000 | 199.32 |
1584403200000 | 207.07 |
1584489600000 | 199.11 |
1584576000000 | 204.04 |
1584662400000 | 210.36 |
1584921600000 | 210.41 |
1585008000000 | 227.93 |
1585094400000 | 236.45 |
1585180800000 | 235.98 |
1585267200000 | 225.54 |
1585526400000 | 226.09 |
1585612800000 | 229.75 |
1585699200000 | 221.33 |
1585785600000 | 223.96 |
1585872000000 | 217.3 |
1586131200000 | 224.88 |
1586217600000 | 232.56 |
1586304000000 | 229.16 |
1586390400000 | 233.08 |
1586822400000 | 230.04 |
1586908800000 | 221.09 |
1586995200000 | 219.29 |
1587081600000 | 223.78 |
1587340800000 | 224.43 |
1587427200000 | 219.71 |
1587513600000 | 222.23 |
1587600000000 | 222.3 |
1587686400000 | 220.04 |
1587945600000 | 224.2 |
1588032000000 | 229.82 |
1588118400000 | 237.18 |
1588204800000 | 230.48 |
1588291200000 | 232.27 |
1588550400000 | 223.1 |
1588636800000 | 226.43 |
1588723200000 | 224.74 |
1588809600000 | 228.39 |
1588896000000 | 229.3 |
1589155200000 | 228.11 |
1589241600000 | 228.52 |
1589328000000 | 223.54 |
1589414400000 | 221 |
1589500800000 | 222.44 |
1589760000000 | 231.64 |
1589846400000 | 229.09 |
1589932800000 | 230.47 |
1590019200000 | 228.63 |
1590105600000 | 228.13 |
1590364800000 | 231.49 |
1590451200000 | 234.38 |
1590537600000 | 242.4 |
1590624000000 | 244.66 |
1590710400000 | 240.13 |
1590969600000 | 241.78 |
1591056000000 | 249.93 |
1591142400000 | 262.18 |
1591228800000 | 263.49 |
1591315200000 | 269.4 |
1591574400000 | 271.11 |
1591660800000 | 266.26 |
1591747200000 | 262.02 |
1591833600000 | 251.95 |
1591920000000 | 252.51 |
1592179200000 | 252.37 |
1592265600000 | 259.0299 |
1592352000000 | 258.74 |
1592438400000 | 259.64 |
1592524800000 | 259.8 |
1592784000000 | 257.69 |
1592870400000 | 261.5299 |
1592956800000 | 254.54 |
1593043200000 | 256.36 |
1593129600000 | 256.13 |
1593388800000 | 260.7799 |
1593475200000 | 258.45 |
1593561600000 | 256.87 |
1593648000000 | 262.08 |
1593734400000 | 260.27 |
1593993600000 | 264.36 |
1594080000000 | 260.06 |
1594166400000 | 258.45 |
1594252800000 | 253.21 |
1594339200000 | 255.88 |
1594598400000 | 260.48 |
1594684800000 | 264.79 |
1594771200000 | 264.31 |
1594857600000 | 265.88 |
1594944000000 | 265.46 |
1595203200000 | 265.05 |
1595289600000 | 264.69 |
1595376000000 | 264.93 |
1595462400000 | 262.41 |
1595548800000 | 258.92 |
1595808000000 | 257.87 |
1595894400000 | 257.7 |
1595980800000 | 258.08 |
1596067200000 | 248.16 |
1596153600000 | 245.6 |
1596412800000 | 250.42 |
1596499200000 | 252.86 |
1596585600000 | 254.35 |
1596672000000 | 250.11 |
1596758400000 | 251.28 |
1597017600000 | 253.26 |
1597104000000 | 258.41 |
1597190400000 | 262.19 |
1597276800000 | 259.63 |
1597363200000 | 256.81 |
1597622400000 | 255.56 |
1597708800000 | 252.67 |
1597795200000 | 255.19 |
1597881600000 | 251.59 |
1597968000000 | 250.45 |
1598227200000 | 256.95 |
1598313600000 | 254.91 |
1598400000000 | 253.86 |
1598486400000 | 251.68 |
1598572800000 | 250.75 |
1598832000000 | 247.91 |
1598918400000 | 245.81 |
1599004800000 | 249.35 |
1599091200000 | 249.07 |
1599177600000 | 246.34 |
1599436800000 | 251.19 |
1599523200000 | 249.32 |
1599609600000 | 255.52 |
1599696000000 | 258.27 |
1599782400000 | 258.48 |
1600041600000 | 256.56 |
1600128000000 | 256.95 |
1600214400000 | 254.35 |
1600300800000 | 252.08 |
1600387200000 | 249.25 |
1600646400000 | 243.34 |
1600732800000 | 243.73 |
1600819200000 | 243.22 |
1600905600000 | 240.87 |
1600992000000 | 240.33 |
1601251200000 | 242.31 |
1601337600000 | 240.84 |
1601424000000 | 239.01 |
1601510400000 | 240.35 |
1601596800000 | 240.64 |
1601856000000 | 242.88 |
1601942400000 | 242.18 |
1602028800000 | 240.83 |
1602115200000 | 241.96 |
1602201600000 | 243.47 |
1602460800000 | 243.1 |
1602547200000 | 243.18 |
1602633600000 | 241.69 |
1602720000000 | 237.72 |
1602806400000 | 240.09 |
1603065600000 | 239.6 |
1603152000000 | 238.82 |
1603238400000 | 232.49 |
1603324800000 | 232.48 |
1603411200000 | 235.4 |
1603670400000 | 234.03 |
1603756800000 | 232.22 |
1603843200000 | 225.9 |
1603929600000 | 225.56 |
1604016000000 | 224.86 |
1604275200000 | 229.61 |
1604361600000 | 233.13 |
1604448000000 | 238.96 |
1604534400000 | 238.73 |
1604620800000 | 238.27 |
1604880000000 | 243.21 |
1604966400000 | 243.43 |
1605052800000 | 247.32 |
1605139200000 | 247.93 |
1605225600000 | 247.2 |
1605484800000 | 249.53 |
1605571200000 | 246.31 |
1605657600000 | 246.64 |
1605744000000 | 245.83 |
1605830400000 | 245.62 |
1606089600000 | 243.11 |
1606176000000 | 244.96 |
1606262400000 | 246.78 |
1606348800000 | 248.69 |
1606435200000 | 249.53 |
1606694400000 | 247.32 |
1606780800000 | 249.19 |
1606867200000 | 252.09 |
1606953600000 | 248.77 |
1607040000000 | 250.01 |
1607299200000 | 251.96 |
1607385600000 | 250.37 |
1607472000000 | 250.15 |
1607558400000 | 253.04 |
1607644800000 | 250.42 |
1607904000000 | 249.28 |
1607990400000 | 246.42 |
1608076800000 | 247.94 |
1608163200000 | 247.31 |
1608249600000 | 248.43 |
1608508800000 | 244.47 |
1608595200000 | 246.03 |
1608681600000 | 244.16 |
1608768000000 | 243.87 |
1609113600000 | 248.24 |
1609200000000 | 249.64 |
1609286400000 | 248.27 |
1609372800000 | 245.67 |
1609718400000 | 249.79 |
1609804800000 | 248.3 |
1609891200000 | 253.58 |
1609977600000 | 253.33 |
1610064000000 | 252.84 |
1610323200000 | 252.79 |
1610409600000 | 250.26 |
1610496000000 | 250.29 |
1610582400000 | 250.66 |
1610668800000 | 251.95 |
1610928000000 | 251.09 |
1611014400000 | 253.12 |
1611100800000 | 251.96 |
1611187200000 | 250.71 |
1611273600000 | 251.19 |
1611532800000 | 250.47 |
1611619200000 | 250.71 |
1611705600000 | 249.26 |
1611792000000 | 247.82 |
1611878400000 | 242.25 |
1612137600000 | 244.1 |
1612224000000 | 244.99 |
1612310400000 | 244.12 |
1612396800000 | 245.38 |
1612483200000 | 243.54 |
1612742400000 | 243.56 |
1612828800000 | 243.81 |
1612915200000 | 244.1 |
1613001600000 | 243.69 |
1613088000000 | 244.2 |
1613347200000 | 245.71 |
1613433600000 | 244.98 |
1613520000000 | 244.47 |
1613606400000 | 240.6 |
1613692800000 | 240.01 |
1613952000000 | 239.13 |
1614038400000 | 237.64 |
1614124800000 | 237.17 |
1614211200000 | 238.09 |
1614297600000 | 235.9 |
1614556800000 | 236.95 |
1614643200000 | 237.97 |
1614729600000 | 237.04 |
1614816000000 | 237.53 |
1614902400000 | 238.2 |
1615161600000 | 242.04 |
1615248000000 | 242.31 |
1615334400000 | 245.14 |
1615420800000 | 244.23 |
1615507200000 | 245.03 |
1615766400000 | 246.82 |
1615852800000 | 247.58 |
1615939200000 | 247.79 |
1616025600000 | 248.53 |
1616112000000 | 248.74 |
1616371200000 | 249.51 |
1616457600000 | 250.11 |
1616544000000 | 249.51 |
1616630400000 | 249.72 |
1616716800000 | 249.82 |
1616976000000 | 251.08 |
1617062400000 | 251.6 |
1617148800000 | 249.39 |
1617235200000 | 249.4 |
1617667200000 | 251.63 |
1617753600000 | 254.13 |
1617840000000 | 257.29 |
1617926400000 | 256.48 |
1618185600000 | 255.25 |
1618272000000 | 253.67 |
1618358400000 | 253.39 |
1618444800000 | 254.33 |
1618531200000 | 255.92 |
1618790400000 | 255.3 |
1618876800000 | 253.12 |
1618963200000 | 254.85 |
1619049600000 | 256.37 |
1619136000000 | 255.82 |
1619395200000 | 255.19 |
1619481600000 | 254.91 |
1619568000000 | 255.61 |
1619654400000 | 255.2 |
1619740800000 | 255.4 |
1620000000000 | 256.18 |
1620086400000 | 254.01 |
1620172800000 | 256.41 |
1620259200000 | 258.24 |
1620345600000 | 259.91 |
1620604800000 | 258.71 |
1620691200000 | 253.99 |
1620777600000 | 255.27 |
1620864000000 | 256.63 |
1620950400000 | 258.87 |
1621209600000 | 259.6 |
1621296000000 | 258.2799 |
1621382400000 | 256.45 |
1621468800000 | 258.83 |
1621555200000 | 259.47 |
1621814400000 | 260.02 |
1621900800000 | 260.62 |
1621987200000 | 260.32 |
1622073600000 | 258 |
1622160000000 | 259.1 |
1622419200000 | 257.0299 |
1622505600000 | 257.85 |
1622592000000 | 257.63 |
1622678400000 | 257.43 |
1622764800000 | 257.81 |
1623024000000 | 259.22 |
1623110400000 | 259.6 |
1623196800000 | 261.76 |
1623283200000 | 262.67 |
1623369600000 | 263.07 |
1623628800000 | 264.24 |
1623715200000 | 265.41 |
1623801600000 | 266.48 |
1623888000000 | 265.3399 |
1623974400000 | 263.04 |
1624233600000 | 263.2 |
1624320000000 | 261.83 |
1624406400000 | 259.48 |
1624492800000 | 261.49 |
1624579200000 | 261.87 |
1624838400000 | 261.79 |
1624924800000 | 262.45 |
1625011200000 | 260.7799 |
1625097600000 | 262.95 |
1625184000000 | 262.31 |
1625443200000 | 261.83 |
1625529600000 | 261.2 |
1625616000000 | 262.82 |
1625702400000 | 261.19 |
1625788800000 | 262.2799 |
1626048000000 | 263.51 |
1626134400000 | 263.6 |
1626220800000 | 262.33 |
1626307200000 | 259.76 |
1626393600000 | 261.85 |
1626652800000 | 258.62 |
1626739200000 | 259.45 |
1626825600000 | 261.1 |
1626912000000 | 259.7799 |
1626998400000 | 261.27 |
1627257600000 | 260.0299 |
1627344000000 | 258.8399 |
1627430400000 | 259.13 |
1627516800000 | 259.74 |
1627603200000 | 260.29 |
1627862400000 | 261.47 |
1627948800000 | 262.18 |
1628035200000 | 260.88 |
1628121600000 | 261.29 |
1628208000000 | 261.56 |
1628467200000 | 263.43 |
1628553600000 | 263.25 |
1628640000000 | 264.81 |
1628726400000 | 266.66 |
1628812800000 | 268.74 |
1629072000000 | 268.91 |
1629158400000 | 271.13 |
1629244800000 | 271.9 |
1629331200000 | 272.07 |
1629417600000 | 273.58 |
1629676800000 | 272.74 |
1629763200000 | 270.76 |
1629849600000 | 269.57 |
1629936000000 | 269.23 |
1630022400000 | 269.56 |
1630281600000 | 269.07 |
1630368000000 | 267.99 |
1630454400000 | 269.21 |
1630540800000 | 268.24 |
1630627200000 | 266.66 |
1630886400000 | 267.49 |
1630972800000 | 265.35 |
1631059200000 | 263.51 |
1631145600000 | 259.29 |
1631232000000 | 256.52 |
1631491200000 | 257.15 |
1631577600000 | 256.86 |
1631664000000 | 254.7 |
1631750400000 | 254.08 |
1631836800000 | 252.47 |
1632096000000 | 252.29 |
1632182400000 | 254.46 |
1632268800000 | 255.56 |
1632355200000 | 255.3 |
1632441600000 | 253.71 |
1632700800000 | 253.4 |
1632787200000 | 253.22 |
1632873600000 | 256.07 |
1632960000000 | 252.99 |
1633046400000 | 251.83 |
1633305600000 | 251.89 |
1633392000000 | 252.1 |
1633478400000 | 249.83 |
1633564800000 | 252.57 |
1633651200000 | 252.51 |
1633910400000 | 251.76 |
1633996800000 | 251.6 |
1634083200000 | 251.76 |
1634169600000 | 252.65 |
1634256000000 | 251.49 |
1634515200000 | 250.82 |
1634601600000 | 251.46 |
1634688000000 | 253.94 |
1634774400000 | 253.74 |
1634860800000 | 255.72 |
1635120000000 | 254.65 |
1635206400000 | 256.26 |
1635292800000 | 257.55 |
1635379200000 | 258.73 |
1635465600000 | 258.64 |
1635724800000 | 262.45 |
1635811200000 | 264.67 |
1635897600000 | 264.8 |
1635984000000 | 266.75 |
1636070400000 | 266.85 |
1636329600000 | 264.8 |
1636416000000 | 264.76 |
1636502400000 | 267.18 |
1636588800000 | 267.05 |
1636675200000 | 266.57 |
1636934400000 | 266.08 |
1637020800000 | 264.05 |
1637107200000 | 263.12 |
1637193600000 | 261.14 |
1637280000000 | 260.19 |
1637539200000 | 261.06 |
1637625600000 | 261.7 |
1637712000000 | 261.52 |
1637798400000 | 263.08 |
1637884800000 | 258.5299 |
1638144000000 | 258.66 |
1638230400000 | 257 |
1638316800000 | 260.02 |
1638403200000 | 257.26 |
1638489600000 | 258.0299 |
1638748800000 | 261.29 |
1638835200000 | 263.31 |
1638921600000 | 264.48 |
1639008000000 | 263.24 |
1639094400000 | 264.2799 |
1639353600000 | 263.68 |
1639440000000 | 263 |
1639526400000 | 263.7799 |
1639612800000 | 266.31 |
1639699200000 | 266.23 |
1639958400000 | 264.75 |
1640044800000 | 266.55 |
1640131200000 | 266.0299 |
1640217600000 | 267.0299 |
1640304000000 | 267.36 |
1640563200000 | 267.5299 |
1640649600000 | 269.3399 |
1640736000000 | 268.93 |
1640822400000 | 268.61 |
1640908800000 | 267.94 |
1641168000000 | 269.48 |
1641254400000 | 268.82 |
1641340800000 | 268.56 |
1641427200000 | 267 |
1641513600000 | 267.25 |
1641772800000 | 266.55 |
1641859200000 | 268.26 |
1641945600000 | 269.05 |
1642032000000 | 270 |
1642118400000 | 270.67 |
1642377600000 | 271.2 |
1642464000000 | 269.81 |
1642550400000 | 268.95 |
1642636800000 | 269.33 |
1642723200000 | 268.12 |
1642982400000 | 264.65 |
1643068800000 | 265.64 |
1643155200000 | 267.35 |
1643241600000 | 271.7 |
1643328000000 | 269.97 |
1643587200000 | 270.12 |
1643673600000 | 270.29 |
1643760000000 | 270.63 |
1643846400000 | 271.26 |
1643932800000 | 270.0299 |
1644192000000 | 271.69 |
1644278400000 | 271.86 |
1644364800000 | 273.48 |
1644451200000 | 272.13 |
1644537600000 | 272.45 |
1644796800000 | 267.33 |
1644883200000 | 270.7 |
1644969600000 | 269.73 |
1645056000000 | 268.01 |
1645142400000 | 267.37 |
1645401600000 | 264.43 |
1645488000000 | 263.19 |
1645574400000 | 264.83 |
1645660800000 | 257.66 |
1645747200000 | 265.47 |
1646006400000 | 265.5899 |
1646092800000 | 259.15 |
1646179200000 | 258.01 |
1646265600000 | 253.11 |
1646352000000 | 245.67 |
1646611200000 | 243.91 |
1646697600000 | 246.19 |
1646784000000 | 256.86 |
1646870400000 | 254.77 |
1646956800000 | 257.04 |
1647216000000 | 261.08 |
1647302400000 | 261.4 |
1647388800000 | 263.01 |
1647475200000 | 266.5299 |
1647561600000 | 264.66 |
1647820800000 | 264.44 |
1647907200000 | 264.7 |
1647993600000 | 262.05 |
1648080000000 | 263.07 |
1648166400000 | 263.63 |
1648425600000 | 267.33 |
1648512000000 | 270.98 |
1648598400000 | 272.63 |
1648684800000 | 270.44 |
1648771200000 | 271.48 |
1649030400000 | 271.06 |
1649116800000 | 272.77 |
1649203200000 | 274.32 |
1649289600000 | 274.35 |
1649376000000 | 280.33 |
1649635200000 | 280.68 |
1649721600000 | 278.02 |
1649808000000 | 277.05 |
1649894400000 | 277.02 |
1650326400000 | 275.27 |
1650412800000 | 276.95 |
1650499200000 | 276.92 |
1650585600000 | 277.21 |
1650844800000 | 277.88 |
1650931200000 | 279.14 |
1651017600000 | 280.6 |
1651104000000 | 284.13 |
1651190400000 | 281.91 |
1651449600000 | 279.82 |
1651536000000 | 281.24 |
1651622400000 | 279.71 |
1651708800000 | 280.87 |
1651795200000 | 279.63 |
1652054400000 | 275.97 |
1652140800000 | 278.97 |
1652227200000 | 281.46 |
1652313600000 | 280.3399 |
1652400000000 | 284.54 |
1652659200000 | 285.37 |
1652745600000 | 284.62 |
1652832000000 | 284.88 |
1652918400000 | 281.46 |
1653004800000 | 284.5 |
1653264000000 | 287.72 |
1653350400000 | 289.3399 |
1653436800000 | 289.2799 |
1653523200000 | 288.61 |
1653609600000 | 287.0899 |
1653868800000 | 286.3 |
1653955200000 | 287 |
1654041600000 | 285.15 |
1654128000000 | 284.8399 |
1654214400000 | 285.76 |
1654473600000 | 285.49 |
1654560000000 | 284.46 |
1654646400000 | 283.19 |
1654732800000 | 279.94 |
1654819200000 | 276.97 |
1655078400000 | 275.36 |
1655164800000 | 274.24 |
1655251200000 | 275.73 |
1655337600000 | 269.47 |
1655424000000 | 271.0899 |
1655683200000 | 274.2 |
1655769600000 | 272.08 |
1655856000000 | 272.46 |
1655942400000 | 271.58 |
1656028800000 | 278.5899 |
1656288000000 | 278.68 |
1656374400000 | 280.81 |
1656460800000 | 281.91 |
1656547200000 | 276.51 |
1656633600000 | 281.36 |
1656892800000 | 280.93 |
1656979200000 | 276.26 |
1657065600000 | 277.02 |
1657152000000 | 277.35 |
1657238400000 | 276.93 |
1657497600000 | 278.51 |
1657584000000 | 278.41 |
1657670400000 | 274.89 |
1657756800000 | 272.02 |
1657843200000 | 275.91 |
1658102400000 | 274.23 |
1658188800000 | 278.85 |
1658275200000 | 275.85 |
1658361600000 | 275.12 |
1658448000000 | 274.93 |
1658707200000 | 275.2 |
1658793600000 | 275.97 |
1658880000000 | 276.48 |
1658966400000 | 275.95 |
1659052800000 | 276.92 |
1659312000000 | 275.23 |
1659398400000 | 276 |
1659484800000 | 276.01 |
1659571200000 | 277.75 |
1659657600000 | 278.66 |
1659916800000 | 280.29 |
1660003200000 | 281.97 |
1660089600000 | 277.99 |
1660176000000 | 275.48 |
1660262400000 | 275.83 |
1660521600000 | 275.46 |
1660608000000 | 276.64 |
1660694400000 | 274.3 |
1660780800000 | 274.35 |
1660867200000 | 277.56 |
1661126400000 | 276.22 |
1661212800000 | 272.42 |
1661299200000 | 273.05 |
1661385600000 | 273.07 |
1661472000000 | 272.91 |
1661731200000 | 272.76 |
1661817600000 | 273.2 |
1661904000000 | 272.17 |
1661990400000 | 269.35 |
1662076800000 | 274.13 |
1662336000000 | 272.45 |
1662422400000 | 271.06 |
1662508800000 | 273.86 |
1662595200000 | 273.7799 |
1662681600000 | 277.19 |
1662940800000 | 280.22 |
1663027200000 | 279.73 |
1663113600000 | 275.42 |
1663200000000 | 277.1 |
1663286400000 | 277.27 |
1663545600000 | 277.23 |
1663632000000 | 272.5 |
1663718400000 | 272.36 |
1663804800000 | 269.5899 |
1663891200000 | 269.79 |
1664150400000 | 266.92 |
1664236800000 | 263.7 |
1664323200000 | 264.37 |
1664409600000 | 256.7799 |
1664496000000 | 255.44 |
1664755200000 | 255.81 |
1664841600000 | 261.76 |
1664928000000 | 259.58 |
1665014400000 | 256.06 |
1665100800000 | 255.4 |
1665360000000 | 255.74 |
1665446400000 | 253.59 |
1665532800000 | 251.23 |
1665619200000 | 249.63 |
1665705600000 | 252.9 |
1665964800000 | 254.95 |
1666051200000 | 258.73 |
1666137600000 | 260.27 |
1666224000000 | 258.82 |
1666310400000 | 259.61 |
1666569600000 | 262.63 |
1666656000000 | 262.81 |
1666742400000 | 262.7799 |
1666828800000 | 264.7799 |
1666915200000 | 265.3399 |
1667174400000 | 267.66 |
1667260800000 | 270.1 |
1667347200000 | 270.67 |
1667433600000 | 273.5899 |
1667520000000 | 277.54 |
1667779200000 | 274.96 |
1667865600000 | 276.74 |
1667952000000 | 281.35 |
1668038400000 | 283.89 |
1668124800000 | 281.86 |
1668384000000 | 285.24 |
1668470400000 | 280.94 |
1668556800000 | 282.71 |
1668643200000 | 281.7799 |
1668729600000 | 284.06 |
1668988800000 | 285.85 |
1669075200000 | 285.79 |
1669161600000 | 283.19 |
1669248000000 | 283.72 |
1669334400000 | 285.31 |
1669593600000 | 285.16 |
1669680000000 | 285.41 |
1669766400000 | 285.77 |
1669852800000 | 284.82 |
1669939200000 | 284.79 |
1670198400000 | 286.23 |
1670284800000 | 284.33 |
1670371200000 | 286.43 |
1670457600000 | 285.36 |
1670544000000 | 285.41 |
1670803200000 | 283.71 |
1670889600000 | 284.71 |
1670976000000 | 285.5 |
1671062400000 | 283.18 |
1671148800000 | 280.3399 |
1671408000000 | 281.04 |
1671494400000 | 281.99 |
1671580800000 | 286.86 |
1671667200000 | 287 |
1671753600000 | 286.63 |
1672099200000 | 288.73 |
1672185600000 | 287.16 |
1672272000000 | 289.69 |
1672358400000 | 286.52 |
1672617600000 | 288.9 |
1672704000000 | 290.65 |
1672790400000 | 295.9 |
1672876800000 | 295.22 |
1672963200000 | 296.72 |
1673222400000 | 297.44 |
1673308800000 | 296.87 |
1673395200000 | 297.49 |
1673481600000 | 301.29 |
1673568000000 | 300.0299 |
1673827200000 | 301.65 |
1673913600000 | 299.98 |
1674000000000 | 298.0899 |
1674086400000 | 296.07 |
1674172800000 | 298.29 |
1674432000000 | 298.49 |
1674518400000 | 300.57 |
1674604800000 | 300.88 |
1674691200000 | 299.26 |
1674777600000 | 299.31 |
1675036800000 | 299.66 |
1675123200000 | 300.16 |
1675209600000 | 299.82 |
1675296000000 | 302.06 |
1675382400000 | 302.39 |
1675641600000 | 301.35 |
1675728000000 | 302.15 |
1675814400000 | 303.61 |
1675900800000 | 302.55 |
1675987200000 | 302.01 |
1676246400000 | 303.42 |
1676332800000 | 303.68 |
1676419200000 | 306.47 |
1676505600000 | 306.71 |
1676592000000 | 307.62 |
1676851200000 | 308.08 |
1676937600000 | 305.21 |
1677024000000 | 304.79 |
1677110400000 | 304.45 |
1677196800000 | 303.5899 |
1677456000000 | 306.41 |
1677542400000 | 304.04 |
1677628800000 | 304.66 |
1677715200000 | 306.58 |
1677801600000 | 306.57 |
1678060800000 | 309.0899 |
1678147200000 | 308.4 |
1678233600000 | 309.5 |
1678320000000 | 307.3 |
1678406400000 | 303.47 |
1678665600000 | 296.45 |
1678752000000 | 298.25 |
1678838400000 | 289.16 |
1678924800000 | 291.69 |
1679011200000 | 287.26 |
1679270400000 | 290.95 |
1679356800000 | 298.07 |
1679443200000 | 297.17 |
1679529600000 | 296.39 |
1679616000000 | 292.8 |
1679875200000 | 297.27 |
1679961600000 | 297.74 |
1680048000000 | 301.02 |
1680134400000 | 303.98 |
1680220800000 | 304.99 |
1680480000000 | 305.52 |
1680566400000 | 305.48 |
1680652800000 | 308.71 |
1680739200000 | 314.17 |
1681171200000 | 315.4 |
1681257600000 | 316.85 |
1681344000000 | 317.07 |
1681430400000 | 315.71 |
1681689600000 | 314.66 |
1681776000000 | 315.15 |
1681862400000 | 316.64 |
1681948800000 | 317.58 |
1682035200000 | 319.7 |
1682294400000 | 320.31 |
1682380800000 | 321.97 |
1682467200000 | 320.41 |
1682553600000 | 320.22 |
1682640000000 | 320.81 |
1682899200000 | 320.35 |
1682985600000 | 318.01 |
1683072000000 | 320.02 |
1683158400000 | 316.61 |
1683244800000 | 318.39 |
1683504000000 | 319.27 |
1683590400000 | 318.25 |
1683676800000 | 315.42 |
1683763200000 | 314.54 |
1683849600000 | 315.89 |
1684108800000 | 315.99 |
1684195200000 | 314.95 |
1684281600000 | 311.63 |
1684368000000 | 310.02 |
1684454400000 | 312.24 |
1684713600000 | 313.5 |
1684800000000 | 313.93 |
1684886400000 | 310.0299 |
1684972800000 | 306.58 |
1685059200000 | 307.68 |
1685318400000 | 307.96 |
1685404800000 | 305.43 |
1685491200000 | 300.3 |
1685577600000 | 301.73 |
1685664000000 | 306.12 |
1685923200000 | 308.15 |
1686009600000 | 308.26 |
1686096000000 | 305.87 |
1686182400000 | 306.0899 |
1686268800000 | 304.0299 |
1686528000000 | 304.16 |
1686614400000 | 302.58 |
1686700800000 | 303.08 |
1686787200000 | 303.82 |
1686873600000 | 303.24 |
1687132800000 | 302.39 |
1687219200000 | 302.41 |
1687305600000 | 303.06 |
1687392000000 | 301.12 |
1687478400000 | 303.15 |
1687737600000 | 303.01 |
1687824000000 | 304.12 |
1687910400000 | 306.02 |
1687996800000 | 306.0299 |
1688083200000 | 306.61 |
1688342400000 | 308.06 |
1688428800000 | 306.5899 |
1688515200000 | 302.27 |
1688601600000 | 296.79 |
1688688000000 | 294.4 |
1688947200000 | 295.3399 |
1689033600000 | 296.23 |
1689120000000 | 301.6 |
1689206400000 | 301.97 |
1689292800000 | 301.33 |
1689552000000 | 301.31 |
1689638400000 | 303.74 |
1689724800000 | 308.67 |
1689811200000 | 312.57 |
1689897600000 | 313.74 |
1690156800000 | 314.61 |
1690243200000 | 313.1 |
1690329600000 | 312.16 |
1690416000000 | 315 |
1690502400000 | 314.17 |
1690761600000 | 312.48 |
1690848000000 | 311.11 |
1690934400000 | 306.8 |
1691020800000 | 303.68 |
1691107200000 | 305.57 |
1691366400000 | 304.94 |
1691452800000 | 304.29 |
1691539200000 | 306.8399 |
1691625600000 | 311.3399 |
1691712000000 | 308.24 |
1691971200000 | 308.8399 |
1692057600000 | 305.37 |
1692144000000 | 303.41 |
1692230400000 | 302.19 |
1692316800000 | 301.6 |
1692576000000 | 301.55 |
1692662400000 | 301.76 |
1692748800000 | 304.33 |
1692835200000 | 305.01 |
1692921600000 | 305.85 |
1693180800000 | 308.16 |
1693267200000 | 311.2799 |
1693353600000 | 310.16 |
1693440000000 | 309.18 |
1693526400000 | 309.38 |
1693785600000 | 307.18 |
1693872000000 | 306.48 |
1693958400000 | 307.08 |
1694044800000 | 309.79 |
1694131200000 | 311.01 |
1694390400000 | 313.49 |
1694476800000 | 316.08 |
1694563200000 | 316.52 |
1694649600000 | 321.92 |
1694736000000 | 323.71 |
1694995200000 | 322.14 |
1695081600000 | 323.68 |
1695168000000 | 327.51 |
1695254400000 | 325.66 |
1695340800000 | 324.49 |
1695600000000 | 321.08 |
1695686400000 | 321.7799 |
1695772800000 | 316.43 |
1695859200000 | 316.68 |
1695945600000 | 316.7799 |
1696204800000 | 312.0899 |
1696291200000 | 308.5299 |
1696377600000 | 308.19 |
1696464000000 | 309.44 |
1696550400000 | 312.7799 |
1696809600000 | 312.93 |
1696896000000 | 318.16 |
1696982400000 | 319.7 |
1697068800000 | 319.54 |
1697155200000 | 318.37 |
1697414400000 | 318.32 |
1697500800000 | 319.7799 |
1697587200000 | 318.14 |
1697673600000 | 316.15 |
1697760000000 | 312.45 |
1698019200000 | 311.15 |
1698105600000 | 312.73 |
1698192000000 | 314.58 |
1698278400000 | 312.98 |
1698364800000 | 311.37 |
1698624000000 | 314.38 |
1698710400000 | 315.11 |
1698796800000 | 316.62 |
1698883200000 | 318.6 |
1698969600000 | 316.8399 |
1699228800000 | 315.62 |
1699315200000 | 315 |
1699401600000 | 316.11 |
1699488000000 | 317.63 |
1699574400000 | 317.58 |
1699833600000 | 318.86 |
1699920000000 | 320.01 |
1700006400000 | 321.57 |
1700092800000 | 322.41 |
1700179200000 | 326.42 |
1700438400000 | 326.2 |
1700524800000 | 324.47 |
1700611200000 | 324.89 |
1700697600000 | 325.48 |
1700784000000 | 325.99 |
1701043200000 | 325.46 |
1701129600000 | 325.19 |
1701216000000 | 325.26 |
1701302400000 | 327.3399 |
1701388800000 | 328.37 |
1701648000000 | 329.48 |
1701734400000 | 330.95 |
1701820800000 | 333.04 |
1701907200000 | 334.06 |
1701993600000 | 335.77 |
1702252800000 | 335.61 |
1702339200000 | 335.88 |
1702425600000 | 336.76 |
1702512000000 | 335.41 |
1702598400000 | 333.71 |
1702857600000 | 333.92 |
1702944000000 | 333.86 |
1703030400000 | 335.94 |
1703116800000 | 335.93 |
1703203200000 | 336.2799 |
1703635200000 | 337.14 |
1703721600000 | 336.95 |
1703808000000 | 336.45 |
1704153600000 | 339.0899 |
1704240000000 | 337.36 |
1704326400000 | 340.93 |
1704412800000 | 340.29 |
1704672000000 | 340.74 |
1704758400000 | 340.21 |
1704844800000 | 339.41 |
1704931200000 | 336.3399 |
1705017600000 | 338.31 |
1705276800000 | 339 |
1705363200000 | 338.49 |
1705449600000 | 334.64 |
1705536000000 | 333.95 |
1705622400000 | 335.5299 |
1705881600000 | 337.37 |
1705968000000 | 334.62 |
1706054400000 | 336.69 |
1706140800000 | 335.13 |
1706227200000 | 336.3 |
1706486400000 | 335.17 |
1706572800000 | 336.58 |
1706659200000 | 337.4 |
1706745600000 | 334.7799 |
1706832000000 | 335.88 |
1707091200000 | 337.23 |
1707177600000 | 336.47 |
1707264000000 | 333.87 |
1707350400000 | 331.35 |
1707436800000 | 330.04 |
1707696000000 | 332.01 |
1707782400000 | 330.68 |
1707868800000 | 333 |
1707955200000 | 335.66 |
1708041600000 | 335.79 |
1708300800000 | 336.11 |
1708387200000 | 338.01 |
1708473600000 | 339.5299 |
1708560000000 | 342.33 |
1708646400000 | 342.01 |
1708905600000 | 341.55 |
1708992000000 | 342.36 |
1709078400000 | 344.05 |
1709164800000 | 345.44 |
1709251200000 | 343.97 |
1709510400000 | 343.69 |
1709596800000 | 345.96 |
1709683200000 | 346.89 |
1709769600000 | 349.65 |
1709856000000 | 348.35 |
1710115200000 | 349.35 |
1710201600000 | 351.4 |
1710288000000 | 353.08 |
1710374400000 | 350.64 |
1710460800000 | 351.42 |
1710720000000 | 351.27 |
1710806400000 | 353.24 |
1710892800000 | 353.0899 |
1710979200000 | 354.94 |
1711065600000 | 355.49 |
1711324800000 | 356.32 |
1711411200000 | 358.39 |
1711497600000 | 359.9 |
1711584000000 | 359.15 |
1712016000000 | 356.94 |
1712102400000 | 357.37 |
1712188800000 | 356.5 |
1712275200000 | 352.48 |
1712534400000 | 353.56 |
1712620800000 | 350.64 |
1712707200000 | 349.19 |
1712793600000 | 347.72 |
1712880000000 | 349.85 |
1713139200000 | 349.65 |
1713225600000 | 344.04 |
1713312000000 | 344.97 |
1713398400000 | 347.24 |
1713484800000 | 349.93 |
1713744000000 | 355.58 |
1713830400000 | 357.8 |
1713916800000 | 354.26 |
1714003200000 | 350.33 |
1714089600000 | 352.06 |
1714348800000 | 353.1 |
1714435200000 | 351.1 |
1714521600000 | 352.15 |
1714608000000 | 352.8399 |
1714694400000 | 353.66 |
1714953600000 | 356.97 |
1715040000000 | 362.26 |
1715126400000 | 364.81 |
1715212800000 | 366.07 |
1715299200000 | 369.2 |
1715558400000 | 369.3399 |
1715644800000 | 368.79 |
1715731200000 | 369.11 |
1715817600000 | 370.74 |
1715904000000 | 370.13 |
1716163200000 | 369.39 |
1716249600000 | 368.32 |
1716336000000 | 366.54 |
1716422400000 | 364.49 |
1716508800000 | 364.16 |
1716768000000 | 365.52 |
1716854400000 | 364.23 |
1716940800000 | 361.26 |
1717027200000 | 363.06 |
1717113600000 | 366.42 |
1717372800000 | 364.2799 |
1717459200000 | 362.48 |
1717545600000 | 364.44 |
1717632000000 | 365.61 |
1717718400000 | 362.12 |
1717977600000 | 355.86 |
1718064000000 | 350.88 |
1718150400000 | 354.11 |
1718236800000 | 349.2 |
1718323200000 | 345.31 |
1718582400000 | 346.44 |
1718668800000 | 350.71 |
1718755200000 | 350.25 |
1718841600000 | 354.0299 |
1718928000000 | 352.65 |
1719187200000 | 355.46 |
1719273600000 | 353.55 |
1719360000000 | 351.5899 |
1719446400000 | 348.38 |
1719532800000 | 348.56 |
1719792000000 | 353.0899 |
1719878400000 | 348.7799 |
1719964800000 | 350.17 |
1720051200000 | 352.06 |
1720137600000 | 351.43 |
1720396800000 | 351.51 |
1720483200000 | 349.33 |
1720569600000 | 351.64 |
1720656000000 | 353 |
1720742400000 | 353.61 |
1721001600000 | 350.65 |
1721088000000 | 349.07 |
1721174400000 | 350.66 |
1721260800000 | 353.4 |
1721347200000 | 350.8399 |
1721606400000 | 353.16 |
1721692800000 | 352.3399 |
1721779200000 | 351.94 |
1721865600000 | 353.82 |
1721952000000 | 357.57 |
1722211200000 | 355.6 |
1722297600000 | 358.38 |
1722384000000 | 357.07 |
1722470400000 | 354.29 |
1722556800000 | 355.25 |
1722816000000 | 349.72 |
1722902400000 | 348.5 |
1722988800000 | 354.1 |
1723075200000 | 354.56 |
1723161600000 | 355.19 |
1723420800000 | 355.18 |
1723507200000 | 357.0899 |
1723593600000 | 360.54 |
1723680000000 | 361.7799 |
1723766400000 | 363.35 |
1724025600000 | 365.51 |
1724112000000 | 365.15 |
1724198400000 | 365.4 |
1724284800000 | 365.5299 |
1724371200000 | 368.12 |
1724630400000 | 367.69 |
1724716800000 | 367.76 |
1724803200000 | 370.49 |
1724889600000 | 369.91 |
1724976000000 | 371.54 |
1725235200000 | 372.35 |
1725321600000 | 373.0299 |
1725408000000 | 372.04 |
1725494400000 | 374.5299 |
1725580800000 | 373.15 |
1725840000000 | 376.91 |
1725926400000 | 374.7 |
1726012800000 | 375.75 |
1726099200000 | 374.14 |
1726185600000 | 376.49 |
1726444800000 | 378.15 |
1726531200000 | 379.54 |
1726617600000 | 377.02 |
1726704000000 | 376.04 |
1726790400000 | 374.56 |
1727049600000 | 373.15 |
1727136000000 | 374 |
1727222400000 | 372.15 |
1727308800000 | 372.37 |
1727395200000 | 373.49 |
1727654400000 | 369.62 |
1727740800000 | 369.11 |
1727827200000 | 368 |
1727913600000 | 368.71 |
1728000000000 | 370.24 |
1728259200000 | 372.73 |
1728345600000 | 370.89 |
1728432000000 | 371.83 |
1728518400000 | 372.76 |
1728604800000 | 374.99 |
1728864000000 | 376.52 |
1728950400000 | 374.72 |
1729036800000 | 376.96 |
1729123200000 | 378.27 |
1729209600000 | 378.38 |
1729468800000 | 376.94 |
1729555200000 | 373.81 |
1729641600000 | 372.65 |
1729728000000 | 373.46 |
1729814400000 | 372.36 |
1730073600000 | 374.11 |
1730160000000 | 371.12 |
1730246400000 | 369.93 |
1730332800000 | 371.56 |
iSTOXX Europe ESG Select 30 | STOXX Europe 600 | |
---|---|---|
2017 | 9.7185908802763 | 15.238057984525 |
2018 | -8.3789090087094 | -9.9158623236789 |
2019 | 9.5837699920453 | 20.06232951234 |
2020 | -18.771551799574 | 3.5586869838276 |
2021 | 9.1383948944721 | 17.308251353712 |
2022 | 7.0181110684003 | -5.6346852399743 |
2023 | 17.721470259481 | 13.314746060625 |
2024 | 12.691138547902 | 6.444215256451 |
Methodology
At each review date, all European stocks are screened for their one-year historical dividend yield and one-year historical volatility. For each company, a score is calculated as following: rank its dividend yield in descending order, rank its volatility in ascending order, calculate the average of both ranks. Thirty companies with the highest score (i.e. the highest average of both ranks) are included in the index.
Each component has a free-float market cap weighting, with a 10% capping at the component level.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0258574877 | SXEESLEG | SXEESLEG INDEX | .SXEESLEG |
Net Return EUR | CH0258574836 | SXEESLEN | SXEESLEN INDEX | .SXEESLEN |
Price EUR | CH0258574810 | SXEESLEP | SXEESLEP INDEX | .SXEESLEP |
Net Return GBP | CH0258575049 | SXEESLGN | ||
Gross Return GBP | CH0258575056 | SXEESLGG | ||
Price GBP | CH0258575015 | SXEESLGP | ||
Net Return USD | CH0258574950 | SXEESLUN | ||
Price USD | CH0258574927 | SXEESLUP | ||
Gross Return USD | CH0258574992 | SXEESLUG |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% |
No. of components | Fixed, acc. to index name |
Review frequency | Annually |
Calculation/distribution | Price, net return, gross return in EUR, GBP and USD |
Calculation hours | 09:00 - 18:00 for EUR (Price), End-of-Day for the others |
Base value/base date | 100 as of Dec. 31, 2004 |
History | available since Sep. 20, 2004 |
Inception date | Nov. 27, 2014 |
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 |
---|---|---|---|
ALLIANZ | Insurance | Germany | 10.164% |
TOTALENERGIES | Energy | France | 9.423% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 9.166% |
IBERDROLA | Utilities | Spain | 9.125% |
AXA | Insurance | France | 7.332% |
INTESA SANPAOLO | Banks | Italy | 7.311% |
ING GRP | Banks | Netherlands | 5.960% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 4.522% |
NORDEA BANK | Banks | Finland | 4.344% |
ENI | Energy | Italy | 3.682% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
STRATEGY INDICES
iSTOXX Europe ESG Select 30
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.